台橡 (2103)-統一-南京券商分點個股進出

台股 » 個股 » 台橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台橡

(2103)

可現股當沖

股價
24.05
漲跌
▲0.40
漲幅
+1.69%
成交量
1,405張
產業
上市橡膠類股
466人加入追蹤

立即追蹤
本地時間:14:30

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

台橡 (2103)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	24.05	0	0.00	24.05	2	1,716	0.12%
2024/05/23	0	0.00	4.3	24.23	24.00	-4.3	1,677	-0.25%
2024/05/21	0	24.35	0	0.00	24.40	0	1,642	0.00%
2024/05/15	0	0.00	1	24.65	24.65	-1	1,685	-0.06%
2024/05/14	0	0.00	0.8	24.40	24.60	-0.8	1,676	-0.05%
2024/05/09	0.1	24.05	0	0.00	23.95	0.1	1,640	0.01%
2024/05/02	0	0.00	1	24.20	24.70	-1	1,574	-0.06%
2024/04/24	1	24.35	0	0.00	24.40	1	1,399	0.07%
2024/04/19	0	0.00	40	24.45	24.40	-40	1,358	-2.94%
2024/04/17	10	24.45	0.1	24.54	24.60	9.9	1,270	0.78%
2024/04/16	0	0.00	0.1	23.97	23.60	-0.1	1,223	-0.01%
2024/04/15	0	0.00	0.3	24.30	24.15	-0.3	1,189	-0.02%
2024/04/11	0.3	23.85	0	0.00	23.80	0.3	1,109	0.03%
2024/04/10	20	24.01	0	0.00	24.00	20	1,086	1.84%
2024/03/26	0	0.00	10	23.30	23.30	-10	960	-1.04%
2024/03/25	0.1	23.15	9.4	23.05	23.05	-9.3	943	-0.99%
2024/03/22	0	0.00	3	23.35	23.10	-3	940	-0.32%
2024/03/20	0	0.00	1	23.35	23.40	-1	958	-0.10%
2024/03/07	0	0.00	2	22.65	22.80	-2	829	-0.24%
2024/03/05	0.1	22.95	0	0.00	22.70	0.1	800	0.02%
2024/02/23	10	23.40	0	0.00	23.10	10	754	1.33%
2024/02/15	0.1	22.60	0	0.00	22.50	0.1	656	0.02%
2024/02/05	0	22.40	0	0.00	22.40	0	647	0.00%
2024/01/19	2.1	22.30	0	0.00	22.30	2.1	571	0.36%
2024/01/09	0	0.00	1	24.10	23.95	-1	584	-0.17%
2023/12/06	0.1	23.80	0	0.00	23.80	0.1	621	0.01%
2023/12/05	0.2	24.12	0	0.00	23.95	0.2	612	0.04%
2023/12/01	0.2	24.00	0	0.00	24.00	0.2	604	0.04%
2023/11/29	0	0.00	0	24.25	24.15	0	627	-0.01%
2023/11/20	1	24.00	0	0.00	23.95	1	652	0.15%
2023/11/02	0.1	23.05	0	0.00	23.00	0.1	724	0.01%
2023/10/27	0.1	23.10	0	0.00	23.00	0.1	810	0.01%
2023/10/24	0.1	22.90	0	0.00	22.95	0.1	832	0.01%
2023/10/23	0.1	23.15	0	0.00	22.85	0.1	834	0.01%
2023/10/17	0.8	24.10	2	23.75	23.65	-1.2	795	-0.15%
2023/10/04	0.2	23.40	0	0.00	23.25	0.2	821	0.02%
2023/10/03	0	0.00	5	23.59	23.80	-5	819	-0.61%
2023/10/02	0	0.00	5	23.55	23.60	-5	827	-0.60%
2023/09/21	0.2	24.10	0	0.00	24.10	0.2	887	0.02%
2023/09/20	0	0.00	1	24.65	24.55	-1	901	-0.11%
2023/09/15	1	24.00	0	0.00	24.15	1	916	0.11%
2023/09/14	2	24.25	0	0.00	24.25	2	898	0.22%
2023/09/12	4	24.30	2	24.15	24.25	2	971	0.21%
2023/09/08	0	0.00	1	24.30	24.30	-1	986	-0.10%
2023/09/01	0	0.00	2	24.35	24.55	-2	994	-0.20%
2023/08/30	1	23.45	0	0.00	23.65	1	1,009	0.10%
2023/08/24	2	23.15	0	0.00	23.15	2	1,183	0.17%
2023/08/23	1	23.30	0	0.00	23.30	1	1,219	0.08%
2023/08/15	2	23.60	0	0.00	23.50	2	1,361	0.15%
2023/08/11	0	0.00	0.7	24.10	24.10	-0.7	1,372	-0.05%
2023/08/02	10	25.00	1	25.45	25.00	9	1,370	0.66%
2023/07/27	0	0.00	1	25.20	25.15	-1	1,383	-0.07%
2023/07/25	1	24.75	0	0.00	24.85	1	1,392	0.07%
2023/07/21	1	25.10	0	0.00	25.10	1	1,400	0.07%
2023/06/30	5	25.70	1	25.75	25.70	4	1,361	0.29%
2023/06/29	11	25.69	0	0.00	25.60	11	1,363	0.81%
2023/06/21	0	0.00	1	26.80	26.85	-1	1,329	-0.08%
2023/06/16	0	0.00	1	26.75	26.90	-1	1,306	-0.08%
2023/06/15	0	0.00	3	26.30	26.25	-3	1,272	-0.24%
2023/06/06	1	26.05	0	0.00	26.05	1	1,609	0.06%
2023/06/05	2	26.05	1	26.15	26.05	1	1,613	0.06%
2023/06/02	1	25.60	0	0.00	25.65	1	1,593	0.06%
2023/06/01	20	25.60	0	0.00	25.55	20	1,578	1.27%
2023/05/31	2	25.50	0	0.00	25.50	2	1,557	0.13%
2023/05/23	0	0.00	1	26.60	26.55	-1	1,374	-0.07%
2023/05/22	0	0.00	1	26.70	26.55	-1	1,354	-0.07%
2023/05/19	1	26.60	0	0.00	26.75	1	1,354	0.07%
2023/05/17	1	26.60	0	0.00	26.75	1	1,371	0.07%
2023/05/08	1	27.10	0	0.00	27.10	1	1,541	0.06%
2023/04/26	0	0.00	2	27.73	27.80	-2	1,637	-0.12%
2023/04/17	1	28.10	0	0.00	28.15	1	1,623	0.06%
2023/04/14	0	0.00	5	28.28	28.25	-5	1,621	-0.31%
2023/04/07	1	28.10	0	0.00	28.05	1	1,628	0.06%
2023/04/06	0	0.00	3	28.00	28.00	-3	1,628	-0.18%
2023/03/29	0	0.00	12	28.27	28.30	-12	1,617	-0.74%
2023/03/28	1	28.20	6	28.24	28.10	-5	1,622	-0.31%
2023/03/27	1	28.00	0	0.00	28.00	1	1,620	0.06%
2023/03/24	1	27.90	0	0.00	27.75	1	1,624	0.06%
2023/03/22	1	27.60	0	0.00	27.65	1	1,633	0.06%
2023/03/21	1	27.65	0	0.00	27.55	1	1,649	0.06%
2023/03/20	20	27.81	0	0.00	27.45	20	1,674	1.19%
2023/03/17	1	27.00	27	28.48	28.15	-26	1,651	-1.57%
2023/03/16	3	26.75	0	0.00	26.90	3	1,515	0.20%
2023/03/15	1	27.45	0	0.00	27.45	1	1,493	0.07%
2023/03/14	1	27.30	0	0.00	27.30	1	1,499	0.07%
2023/03/13	6	27.05	0	0.00	27.45	6	1,502	0.40%
2023/03/10	33	28.43	0	0.00	27.85	33	1,449	2.28%
2023/03/09	2	29.65	0	0.00	29.60	2	1,374	0.15%
2023/03/08	1	29.60	0	0.00	29.65	1	1,383	0.07%
2023/03/07	8	29.63	10	29.62	29.60	-2	1,374	-0.15%
2023/03/06	1	29.50	16	29.50	29.35	-15	1,362	-1.10%
2023/03/02	1	28.80	0	0.00	28.90	1	1,333	0.07%
2023/03/01	16.6	28.66	0	0.00	28.75	16.6	1,325	1.26%
2023/02/24	5	29.10	0	0.00	29.05	5	1,300	0.38%
2023/02/23	3	29.20	12	29.40	29.20	-9	1,287	-0.70%
2023/02/20	8	29.05	0	0.00	29.05	8	1,266	0.63%
2023/02/17	2	28.65	0	0.00	28.95	2	1,271	0.16%
2023/02/16	12	28.68	0	0.00	28.80	12	1,273	0.94%
2023/02/09	2	29.25	0	0.00	29.10	2	1,243	0.16%
2023/02/08	17.4	30.09	17	29.90	29.75	0.4	1,215	0.03%
2023/02/06	0.7	30.45	0	0.00	29.90	0.7	1,096	0.06%
2023/02/03	13	28.96	21	29.72	29.60	-8	1,007	-0.79%
2023/02/01	1	28.20	0	0.00	28.00	1	872	0.11%
2023/01/31	5	28.04	0	0.00	28.20	5	865	0.58%
2023/01/12	1	27.20	0	0.00	27.25	1	932	0.11%
2023/01/10	1	27.35	0	0.00	27.40	1	933	0.11%
2023/01/09	0.3	27.60	0	0.00	27.80	0.3	926	0.04%
2022/12/29	0	0.00	40	26.70	26.90	-40	939	-4.26%
2022/12/14	16	28.22	17	28.02	28.00	-1	982	-0.10%
2022/12/13	7	28.20	7	28.09	27.85	0	963	0.00%
2022/12/12	1	27.90	2	28.00	28.20	-1	947	-0.11%
2022/12/07	0.2	27.20	0	0.00	27.20	0.2	931	0.02%
2022/12/06	7	27.87	5	27.78	27.45	2	922	0.22%
2022/12/05	18	27.96	18	28.10	28.10	0	900	0.00%
2022/11/30	2	27.70	2	27.60	27.60	0	857	0.00%
2022/11/29	3	27.25	3	27.20	27.20	0	841	0.00%
2022/11/28	0.2	26.90	0	0.00	26.85	0.2	839	0.03%
2022/11/22	0	0.00	0.8	26.30	26.40	-0.8	879	-0.09%
2022/11/07	2	26.55	0	0.00	26.70	2	898	0.22%
2022/10/31	5	26.60	5	26.45	26.45	0	959	0.00%
2022/10/26	16	26.55	16	26.38	26.35	0	993	0.00%
2022/10/25	8	26.51	8	26.35	26.35	0	1,013	0.00%
2022/10/20	5	26.84	5	27.36	27.20	0	1,023	0.00%
2022/10/19	3	27.25	3	26.85	26.75	0	968	0.00%
2022/10/06	2	26.60	0	0.00	26.70	2	1,219	0.16%
2022/10/05	4	26.60	0	0.00	26.70	4	1,258	0.32%
2022/10/03	5	25.90	0	0.00	26.20	5	1,325	0.38%
2022/09/23	0	0.00	8	27.15	27.15	-8	1,376	-0.58%
2022/09/14	0	0.00	0.1	28.00	27.65	-0.1	1,520	-0.01%
2022/09/13	0.1	27.75	0	0.00	28.05	0.1	1,572	0.01%
2022/09/07	0	0.00	36	27.20	27.00	-36	1,706	-2.11%
2022/09/01	2	27.80	15	27.75	27.85	-13	1,736	-0.75%
2022/08/31	35	28.25	0	0.00	28.20	35	1,728	2.03%
2022/08/30	0	28.30	0	0.00	28.30	0	1,720	0.00%
2022/08/25	16	29.05	0	0.00	29.25	16	1,722	0.93%
2022/08/17	1	28.10	0	0.00	28.00	1	1,723	0.06%
2022/08/10	3	27.70	0	0.00	27.65	3	1,729	0.17%
2022/08/08	10	27.05	0	0.00	27.10	10	1,729	0.58%
2022/08/01	7	26.35	23	26.02	26.30	-16	1,811	-0.88%
2022/07/19	18	25.34	0	0.00	25.35	18	1,840	0.98%
2022/07/14	5	26.85	5	27.00	27.00	0	1,724	0.00%
2022/07/13	5	27.10	0	0.00	26.80	5	1,730	0.29%
2022/07/08	2	28.50	0	0.00	28.30	2	1,733	0.12%
2022/07/07	3	28.37	3	28.32	28.40	0	1,754	0.00%
2022/07/01	7	29.56	74.9	29.76	28.95	-67.9	1,861	-3.65%
2022/06/29	5	30.65	0	0.00	30.45	5	1,852	0.27%
2022/06/27	4	31.63	4	31.41	31.30	0	1,868	0.00%
2022/06/24	13	30.95	20	31.14	31.35	-7	1,867	-0.37%
2022/06/23	23	30.99	21	30.56	30.35	2	1,870	0.11%
2022/06/22	10	31.65	5	30.95	30.95	5	1,867	0.27%
2022/06/21	30	31.21	94	32.03	31.95	-64	1,846	-3.47%
2022/06/20	8	30.98	8	30.57	30.40	0	1,819	0.00%
2022/06/16	4	31.38	4	31.58	31.20	0	1,813	0.00%
2022/06/15	3	30.70	3	30.70	30.60	0	1,779	0.00%
2022/06/07	0	0.00	0	30.55	30.45	0	2,014	0.00%
2022/06/02	3	30.60	3	30.60	30.55	0	2,134	0.00%
2022/05/10	1	29.30	2	29.30	29.80	-1	2,895	-0.03%
2022/05/09	2	30.23	3	30.30	29.65	-1	2,956	-0.03%
2022/05/06	1	31.25	0	0.00	31.20	1	2,934	0.03%
2022/05/05	2	32.00	0	0.00	32.05	2	2,965	0.07%
2022/04/29	2	32.03	0	0.00	32.20	2	3,179	0.06%
2022/04/27	1	31.35	5	31.25	31.20	-4	3,288	-0.12%
2022/04/26	0.4	31.90	0	0.00	32.05	0.4	3,285	0.01%
2022/04/25	3	31.83	0	0.00	31.60	3	3,323	0.09%
2022/04/22	1	33.10	0	0.00	32.90	1	3,317	0.03%
2022/04/21	1	33.30	0	0.00	33.20	1	3,361	0.03%
2022/04/20	10	32.95	0	0.00	33.00	10	3,381	0.30%
2022/04/19	1	31.60	0	0.00	32.25	1	3,375	0.03%
2022/04/07	10	33.35	0	0.00	33.25	10	4,113	0.24%
2022/03/30	0	0.00	7	34.65	34.80	-7	4,819	-0.15%
2022/03/29	2	34.45	0	0.00	34.35	2	4,963	0.04%
2022/03/25	5	34.60	2	34.65	34.55	3	6,292	0.05%
2022/03/24	10	34.35	0	0.00	34.45	10	6,985	0.14%
2022/03/18	4	34.18	2	34.45	34.10	2	7,730	0.03%
2022/03/15	2	34.10	2	33.55	33.60	0	7,725	0.00%
2022/03/14	8	34.38	14.6	34.43	34.45	-6.6	7,762	-0.08%
2022/03/10	0.4	34.20	0	0.00	34.20	0.4	7,918	0.01%
2022/03/08	0.1	33.20	0	0.00	32.80	0.1	7,891	0.00%
2022/03/07	0	35.20	0	0.00	33.65	0	7,848	0.00%
2022/03/01	4	35.95	4	35.83	35.65	0	7,769	0.00%
2022/02/25	0	0.00	1	35.20	35.20	-1	7,762	-0.01%
2022/02/22	4	35.65	0	0.00	35.55	4	7,703	0.05%
2022/02/21	1	35.60	4	35.49	36.05	-3	7,652	-0.04%
2022/02/18	6	36.08	5	35.75	35.85	1	7,626	0.01%
2022/02/17	1	36.70	0	0.00	36.60	1	7,579	0.01%
2022/02/10	3	38.70	0	0.00	38.75	3	7,883	0.04%
2022/02/09	0	0.00	1	39.40	39.30	-1	7,906	-0.01%
2022/01/25	2	37.60	0	0.00	37.75	2	7,908	0.03%
2022/01/21	18	38.48	12	38.00	38.00	6	7,866	0.08%
2022/01/20	0	0.00	3	37.90	38.65	-3	7,824	-0.04%
2022/01/18	0	0.00	3	38.15	38.00	-3	7,770	-0.04%
2022/01/14	15	37.20	23	36.98	36.90	-8	7,750	-0.10%
2022/01/13	4	37.99	3	38.05	37.90	1	7,807	0.01%
2022/01/12	0	0.00	2	38.55	38.35	-2	7,810	-0.03%
2022/01/11	0	0.00	1	38.10	37.80	-1	7,822	-0.01%
2022/01/10	8.1	38.40	7	38.34	38.15	1.1	7,895	0.01%
2022/01/07	2	38.90	0	0.00	39.70	2	7,741	0.03%
2022/01/06	1.1	39.56	0	0.00	39.15	1.1	7,681	0.01%
2022/01/05	3.1	38.90	6	38.90	38.80	-2.9	7,592	-0.04%
2022/01/04	3	39.48	0	0.00	39.30	3	7,498	0.04%
2022/01/03	1	39.85	10	39.90	40.05	-9	7,440	-0.12%
2021/12/30	12	40.83	13	41.02	40.40	-1	7,362	-0.01%
2021/12/29	46	42.48	44	43.06	42.05	2	7,150	0.03%
2021/12/28	6	41.28	1	41.35	41.30	5	6,705	0.07%
2021/12/27	0	0.00	7	41.49	41.25	-7	6,676	-0.10%
2021/12/24	36.2	41.15	36	40.54	40.50	0.2	6,601	0.00%
2021/12/23	1.4	41.50	5	41.76	41.55	-3.6	6,458	-0.06%
2021/12/22	20.5	41.60	2	41.83	41.55	18.5	6,345	0.29%
2021/12/21	53.5	41.23	43	41.49	42.95	10.5	6,141	0.17%
2021/12/20	14	40.11	62	40.25	41.80	-48	5,051	-0.95%
2021/12/17	3	37.45	13	37.54	38.00	-10	4,349	-0.23%
2021/12/16	6	36.64	4	36.28	36.65	2	3,951	0.05%
2021/12/14	1	34.70	2	34.85	34.85	-1	3,665	-0.03%
2021/12/13	0	0.00	30	35.05	34.85	-30	3,670	-0.82%
2021/12/10	0	0.00	3	34.80	34.30	-3	3,654	-0.08%
2021/12/02	0	0.00	0.1	32.70	32.70	-0.1	3,335	0.00%
2021/12/01	2	32.40	2	32.40	32.70	0	3,324	0.00%
2021/11/30	3	32.60	0	0.00	32.75	3	3,300	0.09%
2021/11/29	0.1	32.05	0	0.00	32.10	0.1	3,293	0.00%
2021/11/24	3	32.60	6	32.83	32.90	-3	3,237	-0.09%
2021/11/22	0	0.00	9	32.35	32.50	-9	3,217	-0.28%
2021/11/17	0.1	32.80	0	0.00	32.90	0.1	3,274	0.00%
2021/11/16	15	32.75	0	0.00	32.95	15	3,260	0.46%
2021/11/15	0	0.00	0	32.45	32.95	0	3,218	0.00%
2021/11/12	20.1	32.18	5	32.38	32.50	15.1	3,164	0.48%
2021/11/11	0	32.05	0	0.00	31.50	0	3,062	0.00%
2021/11/10	1	32.00	10	32.22	31.50	-9	2,982	-0.30%
2021/11/09	1.1	31.85	5	31.85	31.85	-3.9	2,913	-0.13%
2021/11/08	0	0.00	12	32.35	32.35	-12	2,868	-0.42%
2021/11/05	5	32.00	17	32.39	31.85	-12	2,822	-0.43%
2021/11/04	2	31.20	0	0.00	31.20	2	2,717	0.07%
2021/11/02	2	31.35	0	0.00	31.35	2	2,757	0.07%
2021/11/01	8	31.68	0.3	31.50	31.50	7.7	2,780	0.28%
2021/10/29	1.3	32.04	5	32.02	32.05	-3.7	2,827	-0.13%
2021/10/28	5	30.95	0	0.00	31.30	5	2,768	0.18%
2021/10/26	0	0.00	0.7	30.95	30.95	-0.7	2,810	-0.02%
2021/10/25	2	30.80	2	31.15	31.05	0	2,828	0.00%
2021/10/22	5	30.87	3	31.35	30.80	2	2,858	0.07%
2021/10/21	0	0.00	1	32.20	31.50	-1	2,843	-0.04%
2021/10/20	10	31.25	2	31.65	31.25	8	2,778	0.29%
2021/10/18	2	31.05	11	31.13	31.05	-9	2,806	-0.32%
2021/10/15	3	29.65	3	29.62	29.50	0	2,774	0.00%
2021/10/14	2	29.35	1	29.35	29.40	1	2,823	0.04%
2021/10/13	0	0.00	2	30.60	30.00	-2	2,855	-0.07%
2021/10/08	0	0.00	2	30.60	30.35	-2	2,948	-0.07%
2021/10/07	4	29.20	0	29.90	29.90	4	3,047	0.13%
2021/10/06	2	29.55	0	29.40	29.25	2	3,174	0.06%
2021/10/05	0	30.05	0	0.00	30.20	0	3,198	0.00%
2021/09/30	0	0.00	11	31.62	31.45	-11	3,302	-0.33%
2021/09/29	0	0.00	35	31.80	31.35	-35	3,338	-1.05%
2021/09/27	0.2	31.28	10	31.45	31.45	-9.8	3,594	-0.27%
2021/09/24	2	31.00	3	30.87	30.85	-1	3,893	-0.03%
2021/09/23	7.8	30.42	6	30.55	30.90	1.8	3,972	0.05%
2021/09/22	2	29.90	0	0.00	30.30	2	4,110	0.05%
2021/09/17	0	0.00	0	30.50	30.50	0	4,317	0.00%
2021/09/15	0	30.35	0	0.00	30.30	0	4,343	0.00%
2021/09/13	3	30.25	3	30.25	30.30	0	4,747	0.00%
2021/09/08	6	29.45	6	29.38	29.15	0	5,089	0.00%
2021/09/06	0	0.00	0	29.90	29.70	0	5,202	0.00%
2021/09/03	0	30.10	10	30.15	30.15	-10	5,262	-0.19%
2021/08/30	2	31.00	2	31.00	31.00	0	6,197	0.00%
2021/08/25	12	31.32	2.1	31.16	31.15	9.9	7,737	0.13%
2021/08/24	5.1	30.83	5	30.97	31.50	0.1	7,949	0.00%
2021/08/20	7	30.07	9	30.08	29.90	-2	8,304	-0.02%
2021/08/19	3	30.82	0	0.00	30.60	3	8,368	0.04%
2021/08/12	3	31.75	3	31.95	32.20	0	9,393	0.00%
2021/08/11	0	0.00	2	31.50	31.50	-2	9,614	-0.02%
2021/08/09	0	0.00	11.1	31.91	32.00	-11.1	10,114	-0.11%
2021/08/06	10	31.25	0	0.00	31.90	10	10,415	0.10%
2021/08/05	3	31.15	3.5	31.13	31.20	-0.5	10,781	0.00%
2021/08/04	0.8	31.16	0	0.00	31.50	0.8	11,079	0.01%
2021/08/02	3	30.07	5.4	30.14	30.85	-2.4	12,141	-0.02%
2021/07/29	3	30.35	3	30.50	30.85	0	14,607	0.00%
2021/07/28	5	30.12	3	30.27	30.50	2	15,233	0.01%
2021/07/27	2	31.05	0	0.00	30.60	2	15,898	0.01%
2021/07/26	15	31.18	2	31.30	31.15	13	16,525	0.08%
2021/07/23	5	31.04	5	31.05	31.80	0	17,193	0.00%
2021/07/22	1	30.75	0	0.00	30.70	1	17,646	0.01%
2021/07/21	4	31.20	4	30.81	30.65	0	17,917	0.00%
2021/07/20	41	31.44	15	31.26	31.10	26	17,962	0.14%
2021/07/19	16	32.32	15	31.95	31.95	1	18,100	0.01%
2021/07/16	11	32.13	8	32.28	32.70	3	18,471	0.02%
2021/07/15	18	31.62	7	31.54	32.00	11	18,653	0.06%
2021/07/14	6	31.33	5	31.26	31.75	1	18,985	0.01%
2021/07/13	25.1	32.46	16	32.04	31.85	9.1	19,229	0.05%
2021/07/12	2	33.70	0	0.00	33.65	2	19,827	0.01%
2021/07/09	22	33.70	20	33.50	33.60	2	20,475	0.01%
2021/07/07	35	33.68	30	33.50	33.45	5	20,908	0.02%
2021/07/06	12.1	34.41	12	34.38	34.10	0.1	21,046	0.00%
2021/07/05	18	34.13	20	34.09	34.15	-2	21,137	-0.01%
2021/07/02	29.1	34.73	28	35.29	34.25	1.1	21,137	0.01%
2021/07/01	73	37.00	57	35.78	35.40	16	20,978	0.08%
2021/06/30	25.2	35.93	16	36.04	35.95	9.2	20,736	0.04%
2021/06/29	10	36.30	13	36.27	36.00	-3	20,665	-0.01%
2021/06/28	22	35.93	61	35.97	35.70	-39	20,600	-0.19%
2021/06/25	0.1	34.90	1	34.90	34.90	-0.9	20,392	0.00%
2021/06/24	44	35.11	10	35.15	35.20	34	20,419	0.17%
2021/06/23	0	0.00	12.3	34.80	34.90	-12.3	20,381	-0.06%
2021/06/22	3.5	34.49	26	35.10	34.80	-22.5	20,363	-0.11%
2021/06/21	32	33.11	0	0.00	33.10	32	20,081	0.16%
2021/06/18	9	34.26	6.3	34.51	34.05	2.7	19,990	0.01%
2021/06/17	0.3	34.70	158	35.30	35.50	-157.7	19,874	-0.79%	大賣/鉅額交易
2021/06/16	2	35.65	62	35.47	34.40	-60	19,897	-0.30%
2021/06/15	90	34.45	105.2	34.74	34.95	-15.2	19,859	-0.08%	大賣/
2021/06/11	32	34.45	12	34.83	34.75	20	19,839	0.10%
2021/06/10	100.2	33.66	92	33.89	34.40	8.2	19,875	0.04%
2021/06/09	137	34.95	37.3	34.81	34.75	99.7	19,765	0.50%	大買/
2021/06/08	113.5	35.10	140	35.47	35.60	-26.5	19,769	-0.13%	大買/大賣/
2021/06/07	127.9	35.29	29.8	35.59	34.45	98.1	19,585	0.50%	大買/
2021/06/04	107.3	35.53	90.1	35.79	35.75	17.2	19,347	0.09%	大買/
2021/06/03	51.5	34.10	69	33.46	34.60	-17.5	18,887	-0.09%
2021/06/02	3.1	31.56	31	32.26	32.60	-27.9	18,517	-0.15%
2021/06/01	48	30.38	1	30.56	30.40	47	18,543	0.25%
2021/05/31	15	31.63	23	31.69	31.05	-8	18,535	-0.04%
2021/05/28	15	30.65	8	30.72	30.70	7	18,463	0.04%
2021/05/27	4	30.35	20	30.20	29.80	-16	18,434	-0.09%
2021/05/26	22	30.59	1	29.60	30.20	21	18,487	0.11%
2021/05/24	3	29.07	0	0.00	29.20	3	18,168	0.02%
2021/05/21	0	0.00	5	29.95	29.95	-5	18,022	-0.03%
2021/05/20	2	29.45	11	30.68	29.00	-9	18,107	-0.05%
2021/05/19	1	30.00	3.7	29.88	30.30	-2.7	18,188	-0.02%
2021/05/18	44	29.29	19	28.74	29.40	25	18,349	0.14%
2021/05/17	0.7	27.10	1	27.28	27.35	-0.3	18,188	0.00%
2021/05/14	1	28.95	32	28.69	29.20	-31	17,977	-0.17%
2021/05/13	18	31.48	5	30.77	29.70	13	17,710	0.07%
2021/05/12	2	32.95	3	33.45	32.95	-1	17,292	-0.01%
2021/05/11	10	36.31	27.6	37.16	36.60	-17.6	17,010	-0.10%
2021/05/10	48.6	37.88	24	38.26	37.55	24.6	16,568	0.15%
2021/05/07	33	36.29	23	37.02	36.85	10	15,955	0.06%
2021/05/06	73	38.09	88.7	39.65	37.50	-15.7	15,245	-0.10%
2021/05/05	43.6	35.25	48	36.00	36.75	-4.4	13,431	-0.03%
2021/05/04	33	36.60	184.9	34.64	33.60	-151.9	12,814	-1.19%	大賣/鉅額交易
2021/05/03	79.2	36.53	143	36.15	35.10	-63.8	12,123	-0.53%	大賣/
2021/04/29	143	36.65	52.5	36.20	36.10	90.5	11,486	0.79%	大買/
2021/04/28	98.5	34.92	54	35.15	35.15	44.5	10,803	0.41%
2021/04/27	75	33.53	28	32.90	33.50	47	10,301	0.46%
2021/04/26	3	31.70	1	32.10	32.05	2	10,018	0.02%
2021/04/23	9	31.16	3.3	31.07	31.30	5.7	9,909	0.06%
2021/04/22	3.3	33.12	92.3	32.90	32.25	-89	9,761	-0.91%
2021/04/21	44.3	31.37	42.3	31.74	32.05	2	9,331	0.02%
2021/04/20	95.3	33.92	34.5	32.28	31.95	60.8	9,117	0.67%
2021/04/19	4.6	33.13	12	33.16	32.90	-7.4	8,733	-0.08%
2021/04/16	38.4	31.16	86.6	31.04	32.15	-48.2	8,371	-0.58%
2021/04/15	212	31.62	137	31.63	31.90	75	7,622	0.98%	大買/大賣/
2021/04/14	0	28.70	8	29.21	29.00	-8	6,970	-0.11%
2021/04/13	0.6	29.95	10.4	29.12	28.55	-9.8	6,908	-0.14%
2021/04/12	21.4	29.50	11	29.31	29.60	10.4	6,627	0.16%
2021/04/09	1	28.80	2	28.58	28.05	-1	6,473	-0.02%
2021/04/08	4	29.08	4	29.08	28.95	0	6,338	0.00%
2021/04/07	10	28.90	5	28.97	28.95	5	6,264	0.08%
2021/04/06	0	0.00	52	28.80	28.80	-52	6,217	-0.84%
2021/04/01	0	0.00	0.1	28.10	28.15	-0.1	6,141	0.00%
2021/03/31	1.1	27.90	0.2	28.00	28.30	0.9	6,131	0.01%
2021/03/29	6	28.33	1	28.45	28.40	5	6,068	0.08%
2021/03/26	1	27.90	0	0.00	27.90	1	6,077	0.02%
2021/03/25	0.2	27.58	20	28.06	28.05	-19.8	6,175	-0.32%
2021/03/24	2	27.20	3	27.15	27.05	-1	6,118	-0.02%
2021/03/23	9	27.43	10	27.75	27.40	-1	6,102	-0.02%
2021/03/22	0	27.25	24	27.42	27.40	-24	6,102	-0.39%
2021/03/19	33	26.94	0	0.00	26.75	33	6,115	0.54%
2021/03/18	3	27.68	2.4	27.67	27.60	0.6	6,037	0.01%
2021/03/16	29	28.28	2	28.10	28.10	27	6,002	0.45%
2021/03/15	26	29.16	29.3	29.51	29.10	-3.3	5,992	-0.06%
2021/03/12	0.7	29.05	51	29.50	29.45	-50.3	5,911	-0.85%
2021/03/11	32	28.60	40	29.16	28.60	-8	5,824	-0.14%
2021/03/10	26.7	28.75	76	28.90	28.80	-49.3	5,809	-0.85%
2021/03/09	32	29.25	20	29.11	29.25	12	5,727	0.21%
2021/03/08	26.3	29.00	24	28.59	28.65	2.3	5,635	0.04%
2021/03/05	111	28.92	53	28.70	28.70	58	5,502	1.05%	大買/
2021/03/04	14	27.65	33	28.02	28.05	-19	5,106	-0.37%
2021/03/03	9.6	27.05	1	27.45	27.40	8.6	4,923	0.18%
2021/03/02	24	26.70	13	26.86	26.35	11	4,769	0.23%
2021/02/26	14.4	27.20	7	27.76	27.50	7.4	4,746	0.16%
2021/02/25	28	27.06	3	27.40	27.35	25	4,651	0.54%
2021/02/24	28	26.73	10.6	26.78	26.70	17.4	4,578	0.38%
2021/02/23	35	26.96	3	26.72	27.30	32	4,517	0.71%
2021/02/22	56	25.76	75	25.91	25.75	-19	4,394	-0.43%
2021/02/19	1.6	25.61	114	26.00	25.95	-112.4	4,277	-2.63%	大賣/鉅額交易
2021/02/18	4	25.17	2	25.55	25.45	2	4,096	0.05%
2021/02/17	0	0.00	4	23.95	23.95	-4	3,708	-0.11%
2021/02/05	0.2	21.57	300	21.78	21.80	-299.8	3,612	-8.30%	大賣/鉅額交易
2021/02/02	0.1	20.80	0	0.00	21.25	0.1	3,730	0.00%
2021/02/01	0.3	20.90	0	0.00	21.20	0.3	3,726	0.01%
2021/01/29	0	0.00	1	20.00	20.00	-1	3,679	-0.03%
2021/01/28	0.8	19.85	0	0.00	20.10	0.8	3,749	0.02%
2021/01/27	0	0.00	200	20.48	20.45	-200	3,892	-5.14%	大賣/鉅額交易
2021/01/26	0	0.00	200	20.30	20.40	-200	3,922	-5.10%	大賣/鉅額交易
2021/01/25	0.1	20.05	0	0.00	20.30	0.1	3,936	0.00%
2021/01/22	1.4	19.75	0	0.00	19.85	1.4	3,971	0.03%
2021/01/21	0	0.00	50	20.00	19.70	-50	4,016	-1.24%
2021/01/20	0	0.00	50	19.80	19.70	-50	4,071	-1.23%
2021/01/19	0.1	20.25	0.2	20.55	20.45	-0.1	4,203	0.00%
2021/01/15	0	0.00	111	20.30	20.30	-111	4,465	-2.49%	大賣/鉅額交易
2021/01/13	0.2	21.05	0	0.00	21.20	0.2	4,530	0.01%
2021/01/12	0	0.00	150	21.10	21.10	-150	4,551	-3.30%	大賣/鉅額交易
2021/01/11	0	0.00	0.6	21.35	21.35	-0.6	4,580	-0.01%
2021/01/08	2	21.40	50	21.50	21.45	-48	4,633	-1.04%
2021/01/06	1	21.00	2	21.13	20.85	-1	4,724	-0.02%
2021/01/05	0.6	22.10	0	0.00	22.25	0.6	4,694	0.01%
2021/01/04	0	0.00	100.3	22.70	22.70	-100.3	4,759	-2.11%
2020/12/25	5	23.05	0	0.00	23.10	5	5,512	0.09%
2020/12/23	5	22.61	0	0.00	22.70	5	5,526	0.09%
2020/12/22	7.1	23.74	1	23.85	22.65	6.1	5,522	0.11%
2020/12/21	16.8	23.93	7	24.05	24.05	9.8	5,525	0.18%
2020/12/18	0	0.00	200	22.48	22.90	-200	5,473	-3.65%	大賣/鉅額交易
2020/12/17	0.4	22.25	100	22.40	22.30	-99.6	5,479	-1.82%
2020/12/16	0	0.00	100	22.58	22.60	-100	5,504	-1.82%
2020/12/15	0	0.00	200.6	22.20	22.25	-200.6	5,530	-3.63%	大賣/鉅額交易
2020/12/14	0.6	22.18	203	22.18	22.60	-202.4	5,498	-3.68%	大賣/鉅額交易
2020/12/11	0	0.00	12	22.47	22.15	-12	5,478	-0.22%
2020/12/09	12	22.55	15.1	22.33	22.55	-3.1	5,504	-0.06%
2020/12/08	0	0.00	50	23.40	23.40	-50	5,541	-0.90%
2020/12/07	3	23.45	321.3	23.44	23.40	-318.3	5,626	-5.66%	大賣/鉅額交易
2020/12/04	5.4	23.32	4	23.20	23.35	1.4	5,658	0.03%
2020/12/02	0	0.00	4	23.00	22.70	-4	5,729	-0.07%
2020/11/27	0	0.00	20	22.60	22.60	-20	5,734	-0.35%
2020/11/25	0	0.00	2	22.35	22.30	-2	5,798	-0.03%
2020/11/19	2	22.00	0	0.00	21.95	2	5,621	0.04%
2020/11/16	0	0.00	3	20.70	20.80	-3	5,564	-0.05%
2020/11/12	0	0.00	3	20.75	21.00	-3	5,558	-0.05%
2020/11/11	2	20.83	30	20.50	21.25	-28	5,553	-0.50%
2020/11/10	0	0.00	1	20.20	20.35	-1	5,446	-0.02%
2020/11/09	31	19.60	0	0.00	19.55	31	5,363	0.58%
2020/11/06	3	19.75	0	0.00	19.70	3	5,300	0.06%
2020/11/05	1	19.65	79	20.00	19.65	-78	5,281	-1.48%
2020/11/04	83	19.66	51	20.00	19.75	32	5,244	0.61%
2020/10/30	0	0.00	3	20.55	20.25	-3	5,073	-0.06%
2020/10/29	0	0.00	12	21.00	20.90	-12	5,040	-0.24%
2020/10/28	30	21.10	0	0.00	21.15	30	4,983	0.60%
2020/10/27	102	21.25	25.1	21.20	21.50	77	4,947	1.56%	大買/
2020/10/26	22	21.80	4	21.38	22.10	18	4,801	0.37%
2020/10/22	0	0.00	1	20.00	20.00	-1	4,538	-0.02%
2020/10/16	3	20.85	15	20.42	20.25	-12	4,423	-0.27%
2020/10/15	5	20.90	7	20.81	20.55	-2	4,378	-0.05%
2020/10/14	20	21.25	0	0.00	21.45	20	4,292	0.47%
2020/10/13	4	21.10	20	21.30	21.45	-16	4,260	-0.38%
2020/10/08	17	20.77	45	20.68	20.90	-28	4,063	-0.69%
2020/10/07	27	20.32	13	21.02	21.20	14	3,866	0.36%
2020/10/06	10	18.75	2	19.10	19.85	8	3,458	0.23%
2020/09/30	0	0.00	300	17.67	17.70	-300	3,224	-9.30%	大賣/鉅額交易
2020/09/25	1	16.80	0	0.00	16.95	1	3,212	0.03%
2020/09/24	2	17.03	0	0.00	16.75	2	3,193	0.06%
2020/09/23	3	17.78	0	0.00	17.75	3	3,118	0.10%
2020/09/21	0	0.00	212	18.95	18.90	-212	2,980	-7.11%	大賣/鉅額交易
2020/09/18	0	0.00	7	18.80	18.80	-7	2,939	-0.24%
2020/09/17	0	0.00	40	18.70	18.60	-40	2,885	-1.39%
2020/09/16	0	0.00	62	18.31	18.25	-62	2,875	-2.16%
2020/09/15	0	0.00	5	18.25	18.65	-5	2,859	-0.17%
2020/09/14	0	0.00	171	18.37	18.40	-171	2,835	-6.03%	大賣/鉅額交易
2020/09/11	28	19.16	727	18.91	18.80	-699	2,786	-25.08%	大賣/鉅額交易
2020/09/10	2	19.05	192	18.93	19.05	-190	2,659	-7.14%	大賣/鉅額交易
2020/09/09	30	18.53	376	18.61	18.85	-346	2,554	-13.54%	大賣/鉅額交易
2020/09/08	205	18.20	137	18.19	18.30	68	2,463	2.76%	大買/大賣/
2020/09/07	222	18.31	541	18.21	18.00	-319	2,454	-13.00%	大買/大賣/鉅額交易
2020/09/04	119	17.49	152	17.53	17.55	-33	2,392	-1.38%	大買/大賣/
2020/09/03	68	17.66	58	17.63	17.55	10	2,363	0.42%
2020/09/02	307	17.58	217	17.81	17.75	90	2,419	3.72%	大買/大賣/
2020/09/01	699	17.39	38	17.41	17.50	661	2,419	27.32%	大買/鉅額交易
2020/08/31	2,126	17.27	0	0.00	17.55	2,126	2,417	87.93%	大買/鉅額交易
2020/08/28	105	16.95	8	16.90	17.00	97	2,332	4.16%	大買/
2020/08/26	183	16.98	300	17.01	17.05	-117	2,376	-4.92%	大買/大賣/鉅額交易
2020/08/25	1	16.70	0	0.00	17.00	1	2,386	0.04%
2020/08/24	154	16.68	0	0.00	16.70	154	2,397	6.42%	大買/鉅額交易
2020/08/21	11	16.77	0	0.00	16.90	11	2,395	0.46%
2020/08/20	31	15.91	0	0.00	16.00	31	2,383	1.30%
2020/08/17	2	16.90	0	0.00	16.95	2	2,295	0.09%
2020/08/14	0	0.00	300	16.49	16.55	-300	2,266	-13.23%	大賣/鉅額交易
2020/08/06	200	16.05	0	0.00	16.05	200	2,359	8.48%	大買/鉅額交易
2020/08/04	13	16.10	0	0.00	16.20	13	2,456	0.53%
2020/07/23	0	0.00	3	16.55	16.45	-3	2,732	-0.11%
2020/07/21	2	16.55	0	0.00	16.50	2	2,808	0.07%
2020/07/20	0	0.00	3	16.65	16.65	-3	2,874	-0.10%
2020/07/15	1	17.05	4	17.10	17.10	-3	2,938	-0.10%
2020/07/14	2	17.10	0	0.00	17.05	2	2,982	0.07%
2020/07/10	0	0.00	30	17.18	17.15	-30	3,044	-0.99%
2020/07/07	0	0.00	10	17.50	17.40	-10	3,242	-0.31%
2020/07/06	15	17.45	0	0.00	17.55	15	3,300	0.45%
2020/07/02	10	17.30	0.3	17.30	17.30	9.7	3,383	0.29%
2020/06/29	0	0.00	0.8	17.05	17.05	-0.8	3,425	-0.02%
2020/06/19	1	17.70	0	0.00	17.70	1	3,510	0.03%
2020/06/18	255	17.55	0	0.00	17.40	255	3,527	7.23%	大買/鉅額交易
2020/06/16	2	17.20	0	0.00	17.35	2	3,580	0.06%
2020/06/15	250	17.00	0	0.00	17.00	250	3,617	6.91%	大買/鉅額交易
2020/06/12	4	16.84	2	17.00	16.95	2	3,622	0.06%
2020/06/11	2	17.95	0	0.00	17.35	2	3,624	0.06%
2020/06/10	10	18.00	0	0.00	18.10	10	3,576	0.28%
2020/06/09	510	18.20	0	0.00	18.05	510	3,610	14.12%	大買/鉅額交易
2020/06/04	10	17.35	0	0.00	17.45	10	3,434	0.29%
2020/06/03	0	0.00	10	17.10	17.20	-10	3,402	-0.29%
2020/06/01	1	16.65	0	0.00	16.75	1	3,312	0.03%
2020/05/28	10	16.70	0	0.00	16.70	10	3,240	0.31%
2020/05/27	1	16.60	0	0.00	16.70	1	3,230	0.03%
2020/05/19	0	0.00	7	17.00	16.75	-7	3,072	-0.23%
2020/05/11	1	16.90	10	17.10	17.00	-9	2,791	-0.32%
2020/05/08	5	16.89	5	17.20	16.80	0	2,712	0.00%
2020/04/30	1	16.30	0	0.00	16.25	1	2,429	0.04%
2020/04/29	0	0.00	18	16.15	16.25	-18	2,376	-0.76%
2020/04/27	0	0.00	23	15.19	15.45	-23	2,283	-1.01%
2020/04/23	3	15.15	0	0.00	15.15	3	2,173	0.14%
2020/04/21	21	15.07	0	0.00	15.05	21	2,023	1.04%
2020/04/20	4	15.80	0	0.00	15.85	4	1,944	0.21%
2020/04/17	2	16.45	0	0.00	16.10	2	1,898	0.11%
2020/04/16	10	16.20	0	0.00	16.30	10	1,847	0.54%
2020/04/15	5	16.55	0	0.00	16.55	5	1,800	0.28%
2020/04/14	3	16.32	300	16.32	16.40	-297	1,767	-16.80%	大賣/鉅額交易
2020/04/10	10	15.85	0	0.00	15.85	10	1,575	0.63%
2020/03/20	1	13.80	1	13.85	14.00	0	1,106	0.00%
2020/03/19	2	13.70	0	0.00	13.55	2	1,057	0.19%
2020/03/17	1	16.00	6	16.45	15.85	-5	1,027	-0.49%
2020/03/13	0	0.00	5	17.25	17.80	-5	1,040	-0.48%
2020/03/11	0	0.00	3	20.15	20.25	-3	1,054	-0.28%
2020/03/03	0	0.00	10	21.40	21.35	-10	1,049	-0.95%
2020/02/26	2	21.65	0	0.00	21.60	2	1,168	0.17%
2020/02/18	0	0.00	1	22.05	22.05	-1	1,238	-0.08%
2020/02/12	1	22.00	0	0.00	22.20	1	1,297	0.08%
2020/02/06	1	22.05	0	0.00	22.35	1	1,369	0.07%
2020/01/20	0	0.00	2	24.20	24.20	-2	1,343	-0.15%
2020/01/03	2	24.05	0	0.00	24.10	2	1,470	0.14%
2019/12/11	4	24.03	0	0.00	24.05	4	1,561	0.26%
2019/12/10	3	24.00	0	0.00	24.00	3	1,513	0.20%
2019/11/25	0	0.00	1	24.80	24.80	-1	1,440	-0.07%
2019/11/22	0	0.00	0	24.05	24.15	0	1,402	0.00%
2019/11/13	1	23.80	0	0.00	23.95	1	1,474	0.07%
2019/11/11	3	24.05	0	0.00	24.00	3	1,486	0.20%
2019/11/08	1	24.20	0	0.00	24.25	1	1,488	0.07%
2019/11/07	1	24.50	0	0.00	24.30	1	1,483	0.07%
2019/11/06	1	24.60	0	0.00	24.65	1	1,454	0.07%
2019/11/01	2	24.20	0	0.00	24.30	2	1,435	0.14%
2019/10/31	1	24.30	0	0.00	24.25	1	1,435	0.07%
2019/10/28	1	24.40	0	0.00	24.45	1	1,436	0.07%
2019/10/22	1	24.60	0	0.00	24.55	1	1,399	0.07%
2019/10/21	3	24.87	0	0.00	24.80	3	1,389	0.22%
2019/10/18	0	0.00	3	25.45	25.45	-3	1,345	-0.22%
2019/10/14	0	0.00	1.2	24.21	24.25	-1.2	1,329	-0.09%
2019/09/27	1	24.30	0	0.00	24.00	1	1,262	0.08%
2019/09/19	0	0.00	0	25.10	25.10	0	1,158	0.00%
2019/08/27	1	24.80	0	0.00	24.75	1	887	0.11%
2019/08/26	2	25.05	0	0.00	24.90	2	868	0.23%
2019/08/13	0	0.00	6	24.95	24.95	-6	692	-0.87%
2019/08/06	22	25.20	0	0.00	25.45	22	670	3.28%
2019/07/31	2	27.05	0	0.00	27.05	2	634	0.32%
2019/07/30	7	27.24	0	0.00	27.15	7	628	1.11%
2019/07/29	1.1	27.25	0	0.00	27.30	1.1	628	0.17%
2019/07/26	3	27.30	2	27.25	27.35	1	641	0.16%
2019/07/25	20	27.25	10.4	27.30	27.25	9.6	645	1.48%
2019/06/11	3	27.45	0	0.00	27.35	3	1,022	0.29%
2019/05/30	0	0.00	0.1	28.05	28.05	-0.1	1,112	-0.01%
2019/05/28	0	0.00	10	28.00	28.15	-10	1,109	-0.90%
2019/05/24	1	27.50	0	0.00	27.65	1	1,091	0.09%
2019/05/23	10	27.58	0	0.00	27.65	10	1,092	0.92%
2019/05/16	2	27.40	0	0.00	27.40	2	1,078	0.19%
2019/05/15	1	27.35	0	0.00	27.45	1	1,075	0.09%
2019/05/14	0	0.00	5	26.79	27.40	-5	1,073	-0.47%
2019/05/09	1	28.10	0	0.00	28.25	1	1,040	0.10%
2019/05/06	5	28.30	0	0.00	28.30	5	1,018	0.49%
2019/05/02	0	0.00	6	28.55	28.55	-6	987	-0.61%
2019/04/26	1	28.20	0	0.00	28.30	1	970	0.10%
2019/04/24	0	0.00	3	28.80	28.85	-3	962	-0.31%
2019/04/19	3	28.85	0	0.00	28.90	3	922	0.33%
2019/04/18	0	0.00	10	29.50	29.10	-10	904	-1.11%
2019/04/17	0	0.00	4	28.78	28.95	-4	864	-0.46%
2019/04/16	17	28.31	6	28.46	28.30	11	809	1.36%
2019/04/12	1	27.35	0	0.00	27.40	1	746	0.13%
2019/03/27	0	0.00	4	27.23	27.30	-4	672	-0.59%
2019/03/25	0	0.00	4	27.30	27.25	-4	655	-0.61%
2019/03/22	10	27.40	0	0.00	27.30	10	649	1.54%
2019/03/19	13	27.34	0	0.00	27.30	13	618	2.10%
2019/03/18	6	27.29	0	0.00	27.25	6	610	0.98%
2019/03/13	4	28.13	0	0.00	28.10	4	463	0.86%
2019/03/12	4	28.75	0	0.00	28.50	4	455	0.88%
2019/03/11	5	28.95	1	28.90	28.95	4	436	0.92%
2019/01/25	0	0.00	0.1	28.10	28.25	-0.1	405	-0.03%
2019/01/17	0	0.00	1	28.25	28.25	-1	416	-0.24%
2019/01/11	5	27.95	0	0.00	28.00	5	444	1.12%
2018/12/21	1	26.85	0	0.00	26.80	1	674	0.15%
2018/12/19	1	27.60	0	0.00	27.65	1	710	0.14%
2018/12/11	1	27.10	0	0.00	27.20	1	833	0.12%
2018/12/06	0	0.00	1.3	27.42	27.35	-1.3	845	-0.16%
2018/11/29	0.7	27.50	0	0.00	27.40	0.7	850	0.08%
2018/11/20	1	27.80	0	0.00	27.80	1	818	0.12%
2018/10/22	0	0.00	4	29.70	29.80	-4	810	-0.49%
2018/10/04	2	33.68	0	0.00	33.60	2	705	0.28%
2018/10/03	0	0.00	36	34.25	33.55	-36	695	-5.18%
2018/10/02	0	0.00	18	34.55	34.60	-18	669	-2.69%
2018/10/01	0	0.00	18	34.83	34.75	-18	668	-2.69%
2018/09/28	2	33.83	46	33.79	33.90	-44	645	-6.81%
2018/09/27	16	34.35	0	0.00	34.45	16	626	2.55%
2018/09/26	0	0.00	38	33.97	34.30	-38	617	-6.15%
2018/09/25	2	33.83	10	34.08	34.40	-8	600	-1.33%
2018/09/21	148	32.95	0	0.00	33.40	148	558	26.48%	大買/鉅額交易
2018/09/05	1	31.50	0	0.00	31.40	1	515	0.19%
2018/08/27	0	0.00	1	31.40	31.40	-1	519	-0.19%
2018/08/23	0	0.00	1	31.20	31.25	-1	551	-0.18%
2018/08/20	2	30.98	0	0.00	30.55	2	552	0.36%
2018/08/17	0	0.00	1	31.50	31.05	-1	549	-0.18%
2018/08/16	1	31.20	4	31.30	31.25	-3	554	-0.54%
2018/08/14	0	0.00	1	31.70	31.65	-1	569	-0.18%
2018/08/13	1	31.40	0	0.00	31.40	1	589	0.17%
2018/08/10	0	0.00	0.2	31.70	31.85	-0.2	590	-0.03%
2018/08/08	0	0.00	3	31.75	31.80	-3	598	-0.50%
2018/08/07	0	0.00	1	32.10	31.75	-1	610	-0.16%
2018/06/29	0	0.00	1	32.20	32.80	-1	795	-0.13%
2018/06/27	1	31.45	0	0.00	31.45	1	772	0.13%
2018/06/25	1	30.70	0	0.00	30.70	1	790	0.13%
2018/06/22	1	30.65	0	0.00	30.55	1	803	0.12%
2018/06/21	0	0.00	0.1	31.00	31.05	-0.1	812	-0.01%
2018/06/15	1	31.95	1	32.30	32.00	0	874	0.00%
2018/06/06	0	0.00	0.3	31.80	31.85	-0.3	930	-0.03%
2018/06/05	0	0.00	4	32.00	31.85	-4	932	-0.43%
2018/06/04	0	0.00	2	31.83	32.05	-2	930	-0.21%
2018/05/31	0	0.00	3	31.03	31.50	-3	922	-0.33%
2018/05/30	1	30.20	0	0.00	30.20	1	911	0.11%
2018/05/29	1	30.65	0	0.00	30.55	1	921	0.11%
2018/05/28	2	31.00	16	31.05	30.95	-14	925	-1.51%
2018/05/21	0	0.00	3.4	32.82	32.70	-3.4	919	-0.37%
2018/05/15	0	0.00	3	32.25	31.95	-3	974	-0.31%
2018/05/14	0	0.00	5	32.90	31.90	-5	995	-0.50%
2018/05/11	10	31.38	41	31.04	32.00	-31	988	-3.14%
2018/05/09	0	0.00	10	29.95	29.95	-10	945	-1.06%
2018/05/04	0	0.00	2.8	30.15	30.00	-2.8	989	-0.28%
2018/04/03	0	0.00	0.6	30.10	30.10	-0.6	1,304	-0.05%
2018/03/29	0	0.00	1	29.75	29.75	-1	1,375	-0.07%
2018/03/27	0	0.00	1	29.55	29.50	-1	1,380	-0.07%
2018/03/26	20	29.30	0	0.00	29.40	20	1,387	1.44%
2018/03/23	4	29.48	0	0.00	29.65	4	1,396	0.29%
2018/03/21	3	30.85	0	0.00	30.80	3	1,393	0.22%
2018/03/20	10	31.10	0	0.00	31.00	10	1,393	0.72%
2018/03/19	11	31.77	0	0.00	31.45	11	1,395	0.79%
2018/03/02	1	32.25	0	0.00	32.20	1	1,659	0.06%
2018/02/12	2	31.70	0	0.00	31.65	2	1,796	0.11%
2018/02/09	2	31.10	0	0.00	31.40	2	1,789	0.11%
2018/02/07	0	0.00	1	33.20	32.65	-1	1,787	-0.06%
2018/02/06	1	32.50	0	0.00	32.40	1	1,809	0.06%
2018/02/05	410	34.99	0	0.00	35.00	410	1,824	22.47%	大買/鉅額交易
2018/02/02	185	35.46	0	0.00	35.65	185	1,825	10.14%	大買/鉅額交易
2018/02/01	0	0.00	1	35.65	35.75	-1	1,833	-0.05%
2018/01/31	0	0.00	1	34.70	35.85	-1	1,828	-0.05%
2018/01/29	1	35.15	0	0.00	35.20	1	1,799	0.06%
2018/01/25	2	35.60	0	0.00	35.80	2	1,764	0.11%
2018/01/24	0	0.00	3	35.45	35.45	-3	1,754	-0.17%
2018/01/23	0.8	35.80	0	0.00	35.80	0.8	1,735	0.05%
2018/01/22	0.8	36.40	80	36.69	36.60	-79.2	1,712	-4.62%
2018/01/19	0	0.00	20	36.95	37.10	-20	1,709	-1.17%
2018/01/18	0	0.00	80	37.15	37.20	-80	1,699	-4.71%
2018/01/17	0	0.00	40	37.05	37.20	-40	1,692	-2.36%
2018/01/16	0.8	37.10	40	37.20	37.20	-39.2	1,672	-2.34%
2018/01/12	40.8	37.32	0	0.00	37.35	40.8	1,681	2.43%
2018/01/11	0.8	36.75	20	37.00	37.00	-19.2	1,668	-1.15%
2018/01/10	32	37.30	37	37.10	37.00	-5	1,659	-0.30%
2018/01/09	238	37.65	0	0.00	37.85	238	1,627	14.62%	大買/鉅額交易
2018/01/08	0.8	37.00	0	0.00	37.00	0.8	1,586	0.05%
2018/01/05	0.8	37.10	0	0.00	37.15	0.8	1,589	0.05%
2018/01/03	0.8	37.25	0	0.00	37.35	0.8	1,601	0.05%