國際中橡 (2104)-第一金-安和券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
17.40
漲跌
▲0.15
漲幅
+0.87%
成交量
775張
產業
上市橡膠類股
482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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/06/17	0	0.00	3	17.37	17.40	-3	1,322	-0.23%
2024/06/13	0	0.00	1	17.25	17.20	-1	1,387	-0.07%
2024/06/12	2	17.33	0	0.00	17.30	2	1,400	0.14%
2024/06/07	0	0.00	1	17.60	17.55	-1	1,415	-0.07%
2024/06/05	2	17.55	0	0.00	17.50	2	1,457	0.14%
2024/06/04	4	17.64	0	0.00	17.55	4	1,473	0.27%
2024/06/03	1	17.75	0	0.00	17.80	1	1,517	0.07%
2024/05/31	1	17.50	2	17.88	18.00	-1	1,570	-0.06%
2024/05/28	0	0.00	4	17.79	17.85	-4	1,594	-0.25%
2024/05/27	0	0.00	2	17.55	17.55	-2	1,603	-0.12%
2024/05/24	6	17.43	0	0.00	17.40	6	1,615	0.37%
2024/05/22	0	0.00	19	17.75	17.75	-19	1,611	-1.18%
2024/05/21	1	17.65	0	0.00	17.65	1	1,620	0.06%
2024/05/17	0	0.00	1	18.05	18.05	-1	1,589	-0.06%
2024/04/30	0	18.15	0	0.00	17.95	0	1,586	0.00%
2024/04/29	0	0.00	2	17.83	18.00	-2	1,545	-0.13%
2024/04/26	2	17.58	0	0.00	17.55	2	1,535	0.13%
2024/04/22	0	0.00	6	17.65	17.60	-6	1,586	-0.38%
2024/04/18	0	0.00	12	17.39	17.50	-12	1,558	-0.77%
2024/04/17	2	17.08	0	0.00	17.15	2	1,552	0.13%
2024/04/12	2	17.23	5	17.46	17.55	-3	1,533	-0.20%
2024/04/11	2	17.38	0	0.00	17.30	2	1,512	0.13%
2024/04/09	0	0.00	6	17.45	17.50	-6	1,503	-0.40%
2024/04/03	3	17.12	0	0.00	17.15	3	1,468	0.20%
2024/03/29	1	17.10	0	0.00	17.25	1	1,466	0.07%
2024/03/28	1	17.20	1	17.45	17.30	0	1,451	0.00%
2024/03/27	0	0.00	3	17.25	17.35	-3	1,462	-0.21%
2024/03/26	0	0.00	4	17.25	17.10	-4	1,451	-0.28%
2024/03/22	0	0.00	3	17.05	17.00	-3	1,446	-0.21%
2024/03/21	0	0.00	1	17.00	17.00	-1	1,450	-0.07%
2024/03/20	8	16.94	10	16.85	16.85	-2	1,439	-0.14%
2024/03/18	6	17.01	2	17.25	17.15	4	1,395	0.29%
2024/03/15	4	17.46	0	0.00	17.35	4	1,353	0.30%
2024/03/13	0	0.00	4	17.75	17.65	-4	1,320	-0.30%
2024/03/11	0.1	17.60	0	0.00	17.60	0.1	1,264	0.01%
2024/03/07	0	0.00	6	17.73	17.75	-6	1,234	-0.49%
2024/03/06	2	17.55	0	0.00	17.60	2	1,194	0.17%
2024/03/05	1	17.85	0	0.00	17.85	1	1,143	0.09%
2024/03/04	3	17.98	0	0.00	17.95	3	1,125	0.27%
2024/03/01	0	0.00	2	18.15	18.15	-2	1,104	-0.18%
2024/02/29	4	18.11	0	0.00	18.20	4	1,096	0.36%
2024/02/26	1	18.20	0	0.00	18.25	1	1,069	0.09%
2024/02/23	1	18.25	0	0.00	18.25	1	1,059	0.09%
2024/02/20	0	0.00	2	18.45	18.45	-2	1,049	-0.19%
2024/02/01	0	0.00	5	18.65	18.70	-5	1,030	-0.49%
2024/01/31	0	0.00	1	18.80	18.80	-1	1,011	-0.10%
2024/01/24	0	0.00	1	18.45	18.35	-1	988	-0.10%
2024/01/23	1	18.20	2	18.40	18.25	-1	980	-0.10%
2024/01/22	2	18.15	0	0.00	18.20	2	970	0.21%
2024/01/03	0	0.00	1	19.45	19.35	-1	959	-0.10%
2024/01/02	0	0.00	1	19.50	19.40	-1	962	-0.10%
2023/12/28	0	0.00	1	19.45	19.50	-1	990	-0.10%
2023/12/21	0	19.45	0	0.00	19.45	0	1,033	0.00%
2023/12/20	10	19.45	0	0.00	19.40	10	1,049	0.95%
2023/11/08	0	0.00	9	19.45	19.45	-9	1,294	-0.70%
2023/11/02	0	0.00	1	19.25	19.35	-1	1,405	-0.07%
2023/11/01	1	19.05	0	0.00	19.15	1	1,451	0.07%
2023/10/20	120	19.33	120	19.23	19.25	0	1,929	0.00%	大買/大賣/
2023/09/19	0	0.00	4	20.40	20.50	-4	2,477	-0.16%
2023/09/15	2	20.08	0	0.00	20.05	2	2,622	0.08%
2023/09/14	0	0.00	0.2	20.30	20.25	-0.2	2,882	-0.01%
2023/09/13	1	20.25	2	20.25	20.25	-1	3,638	-0.03%
2023/09/06	2	20.13	0	0.00	20.10	2	3,999	0.05%
2023/09/05	1	20.25	0	0.00	20.25	1	4,021	0.02%
2023/09/04	0	0.00	10.7	20.25	20.50	-10.7	4,035	-0.26%
2023/08/31	0	0.00	1	20.30	20.15	-1	4,060	-0.02%
2023/08/29	0	0.00	2	19.90	19.90	-2	4,098	-0.05%
2023/08/28	1	19.60	1	19.75	19.75	0	4,098	0.00%
2023/08/22	1	19.55	3	19.78	19.75	-2	4,239	-0.05%
2023/08/21	3	19.52	4	19.73	19.75	-1	4,234	-0.02%
2023/08/18	0	0.00	2	19.73	19.75	-2	4,256	-0.05%
2023/08/17	2	19.30	2	19.50	19.40	0	4,275	0.00%
2023/08/16	2	19.43	0	0.00	19.45	2	4,339	0.05%
2023/08/15	6	19.67	0	0.00	19.60	6	4,329	0.14%
2023/08/04	1	21.50	0	0.00	21.30	1	4,278	0.02%
2023/08/02	0	0.00	0.3	21.60	21.40	-0.3	4,266	-0.01%
2023/07/31	0	0.00	0.5	20.65	20.80	-0.5	4,215	-0.01%
2023/07/26	0	0.00	2	20.18	20.00	-2	4,051	-0.05%
2023/07/25	1	19.95	0	0.00	20.00	1	4,045	0.02%
2023/07/24	1	20.00	12	19.90	19.90	-11	4,040	-0.27%
2023/07/18	0	0.00	0.4	20.40	20.40	-0.4	4,034	-0.01%
2023/07/14	0	0.00	0.7	20.35	20.25	-0.7	4,036	-0.02%
2023/07/10	2	20.60	0	0.00	20.60	2	4,048	0.05%
2023/07/07	1	20.55	0	0.00	20.60	1	4,070	0.02%
2023/07/04	5	21.50	0	0.00	21.30	5	3,975	0.13%
2023/06/30	10	21.40	0	0.00	21.50	10	3,943	0.25%
2023/06/21	0	0.00	5	21.90	21.90	-5	3,667	-0.14%
2023/06/20	0.4	21.90	7	22.20	21.85	-6.6	3,601	-0.18%
2023/06/19	16	23.07	5	23.35	22.95	11	3,350	0.33%
2023/06/16	3	21.23	22.2	22.38	22.40	-19.2	2,625	-0.73%
2023/06/07	0	0.00	1	20.70	20.60	-1	2,404	-0.04%
2023/05/22	0	0.00	2	20.35	20.50	-2	2,255	-0.09%
2023/05/19	0	0.00	1	20.20	20.15	-1	2,172	-0.05%
2023/05/17	0	0.00	1	20.10	20.05	-1	2,146	-0.05%
2023/05/16	0	0.00	3	19.92	19.95	-3	2,123	-0.14%
2023/05/12	4	20.09	0	0.00	19.75	4	2,096	0.19%
2023/05/11	4	20.09	0	0.00	19.80	4	2,065	0.19%
2023/05/10	1	20.30	0	0.00	20.30	1	2,009	0.05%
2023/05/03	0	0.00	2	20.23	20.35	-2	1,912	-0.10%
2023/05/02	2	19.83	2	20.03	20.15	0	1,896	0.00%
2023/04/26	0	0.00	2	20.03	20.05	-2	1,872	-0.11%
2023/04/25	0	0.00	2	20.15	19.80	-2	1,866	-0.11%
2023/04/24	0	0.00	3	19.98	19.95	-3	1,845	-0.16%
2023/04/19	3	20.00	0	0.00	19.95	3	1,793	0.17%
2023/04/18	0	0.00	1	20.25	20.15	-1	1,761	-0.06%
2023/04/17	0	0.00	1	20.25	20.15	-1	1,743	-0.06%
2023/04/14	0	0.00	2	20.18	20.15	-2	1,732	-0.12%
2023/04/13	1	19.95	3	20.15	20.00	-2	1,712	-0.12%
2023/04/12	0	0.00	4	20.08	20.10	-4	1,665	-0.24%
2023/04/11	0	0.00	3	19.92	19.90	-3	1,624	-0.18%
2023/04/10	1	19.70	1	19.85	19.85	0	1,611	0.00%
2023/04/07	0	0.00	2	19.83	19.80	-2	1,600	-0.12%
2023/04/06	3	19.65	0	0.00	19.75	3	1,595	0.19%
2023/03/31	1	19.70	0	0.00	19.75	1	1,576	0.06%
2023/03/30	12	19.80	0	0.00	19.80	12	1,561	0.77%
2023/03/29	0	20.25	0	0.00	20.15	0	1,501	0.00%
2023/03/27	1	20.20	1	20.40	20.25	0	1,494	0.00%
2023/03/24	0	0.00	7	20.28	20.35	-7	1,531	-0.46%
2023/03/22	0	0.00	1	20.10	20.05	-1	1,511	-0.07%
2023/03/21	0	0.00	4	19.93	19.95	-4	1,554	-0.26%
2023/03/20	0	0.00	1	19.80	19.80	-1	1,534	-0.07%
2023/03/17	26	19.60	3	19.73	19.70	23	1,538	1.49%
2023/03/16	3	19.58	0	0.00	19.60	3	1,527	0.20%
2023/03/14	1	19.75	1	19.95	19.90	0	1,530	0.00%
2023/03/10	8	20.19	0	0.00	20.05	8	1,535	0.52%
2023/03/09	3	20.57	1	20.80	20.55	2	1,517	0.13%
2023/03/08	3	20.65	0	0.00	20.75	3	1,547	0.19%
2023/03/06	0	0.00	1	20.90	20.85	-1	1,541	-0.06%
2023/03/03	0	0.00	5	20.70	20.75	-5	1,546	-0.32%
2023/03/02	8	20.46	0	0.00	20.40	8	1,583	0.51%
2023/03/01	1	20.60	0	0.00	20.60	1	1,573	0.06%
2023/02/17	0	0.00	1	20.50	20.60	-1	1,669	-0.06%
2023/02/08	0	0.00	0	20.50	20.50	0	1,746	0.00%
2023/02/01	0	0.00	3	20.20	20.20	-3	1,634	-0.18%
2023/01/31	0	0.00	1	19.95	19.80	-1	1,601	-0.06%
2023/01/16	1	19.80	1	20.00	19.80	0	1,560	0.00%
2023/01/13	0	0.00	1	19.95	19.90	-1	1,573	-0.06%
2023/01/11	1	19.75	0	0.00	19.80	1	1,586	0.06%
2023/01/09	0	0.00	3	19.92	19.90	-3	1,589	-0.19%
2023/01/05	1	19.65	0	0.00	19.60	1	1,606	0.06%
2023/01/04	0	0.00	3	19.68	19.70	-3	1,609	-0.19%
2023/01/03	1	19.20	1	19.45	19.40	0	1,614	0.00%
2022/12/30	0	0.00	3	19.42	19.45	-3	1,610	-0.19%
2022/12/29	3	19.20	0	0.00	19.25	3	1,609	0.19%
2022/12/23	1	19.25	2	19.53	19.60	-1	1,650	-0.06%
2022/12/22	0	0.00	1	19.60	19.45	-1	1,643	-0.06%
2022/12/16	1	19.55	0	0.00	19.45	1	1,682	0.06%
2022/12/15	4	19.99	0	0.00	19.95	4	1,637	0.24%
2022/12/14	1	20.00	0	0.00	20.05	1	1,645	0.06%
2022/12/13	4	20.28	0	0.00	20.05	4	1,679	0.24%
2022/12/09	0	0.00	4	20.78	20.75	-4	1,658	-0.24%
2022/12/08	5	20.42	0	0.00	20.35	5	1,689	0.30%
2022/12/01	0	0.00	0.1	21.05	21.00	-0.1	1,604	0.00%
2022/11/30	0	0.00	0.1	21.05	20.90	-0.1	1,582	0.00%
2022/11/28	0	0.00	1	20.55	20.65	-1	1,524	-0.07%
2022/10/26	0	0.00	0.9	18.70	18.65	-0.9	1,426	-0.06%
2022/10/25	0	0.00	5	18.55	18.50	-5	1,443	-0.35%
2022/10/24	0	0.00	12.9	18.70	18.60	-12.9	1,464	-0.88%
2022/09/07	0	0.00	2	20.05	20.05	-2	1,445	-0.14%
2022/08/17	0	0.00	1	21.10	21.05	-1	1,686	-0.06%
2022/08/01	0	0.00	1	20.40	20.65	-1	2,001	-0.05%
2022/07/26	0	0.00	2	19.90	20.00	-2	2,020	-0.10%
2022/07/19	3	20.10	0	0.00	20.00	3	2,115	0.14%
2022/06/24	0	0.00	1	19.90	19.85	-1	2,838	-0.04%
2022/06/21	0	0.00	1	19.85	19.85	-1	2,935	-0.03%
2022/06/20	3	19.50	0	0.00	19.30	3	2,944	0.10%
2022/05/27	2	21.05	0	0.00	21.00	2	3,340	0.06%
2022/05/23	0	0.00	2	21.78	21.15	-2	3,529	-0.06%
2022/05/19	3	20.93	0	0.00	21.05	3	3,539	0.08%
2022/05/17	2	21.00	117	21.03	21.20	-115	3,552	-3.24%	大賣/鉅額交易
2022/05/16	0	0.00	2	20.90	20.75	-2	3,535	-0.06%
2022/05/13	9	20.49	0	0.00	20.50	9	3,464	0.26%
2022/05/12	1	21.05	0	0.00	20.55	1	3,380	0.03%
2022/05/11	2	21.75	0	0.00	21.70	2	3,285	0.06%
2022/05/10	0	0.00	1	22.60	22.40	-1	3,242	-0.03%
2022/05/09	0	0.00	3.4	22.48	22.40	-3.4	3,239	-0.10%
2022/05/05	1	23.30	0	0.00	23.30	1	3,222	0.03%
2022/04/27	1	22.90	0	0.00	22.95	1	3,256	0.03%
2022/04/25	2	23.30	0	0.00	23.15	2	3,228	0.06%
2022/04/21	0	0.00	1	23.85	23.60	-1	3,232	-0.03%
2022/04/18	2	23.28	0	0.00	23.10	2	3,337	0.06%
2022/04/13	2.1	24.20	0	0.00	24.10	2.1	3,230	0.06%
2022/04/11	0	0.00	2	26.40	26.00	-2	2,961	-0.07%
2022/04/08	3	26.70	0	0.00	26.60	3	2,974	0.10%
2022/03/31	0.4	27.90	0	0.00	28.00	0.4	3,179	0.01%
2022/03/29	1	27.70	0	0.00	27.75	1	3,266	0.03%
2022/03/24	2	28.13	0	0.00	28.25	2	3,569	0.06%
2022/03/21	3	27.97	0	0.00	27.90	3	3,517	0.09%
2022/03/18	3	28.18	4.1	28.15	27.85	-1.1	3,532	-0.03%
2022/03/14	1	27.55	1	27.55	27.65	0	3,421	0.00%
2022/03/11	0	0.00	1	27.20	27.15	-1	3,384	-0.03%
2022/03/10	0	0.00	3.3	27.19	27.15	-3.3	3,385	-0.10%
2022/03/08	0	0.00	1	26.60	26.30	-1	3,351	-0.03%
2022/03/04	1	27.00	1	27.10	27.00	0	3,322	0.00%
2022/03/03	2	27.05	0	0.00	26.95	2	3,327	0.06%
2022/03/02	0	27.00	3	26.80	26.80	-3	3,330	-0.09%
2022/03/01	5	26.35	0	0.00	27.10	5	3,312	0.15%
2022/02/18	0	0.00	1	26.05	26.05	-1	3,397	-0.03%
2022/02/09	6	25.80	0	0.00	25.80	6	4,458	0.13%
2022/01/25	0.1	24.60	0	0.00	24.50	0.1	4,553	0.00%
2022/01/19	0	0.00	2	25.70	25.65	-2	4,825	-0.04%
2022/01/17	3	25.60	0	0.00	25.70	3	4,967	0.06%
2022/01/13	0	0.00	2	26.25	26.25	-2	4,913	-0.04%
2022/01/11	2	26.25	0	0.00	26.10	2	4,887	0.04%
2022/01/10	6	27.20	0	0.00	27.35	6	4,752	0.13%
2022/01/06	0	0.00	0.2	27.40	27.40	-0.2	4,712	-0.01%
2022/01/03	5	28.10	9	27.78	27.80	-4	4,644	-0.09%
2021/12/29	3	28.15	2.1	28.25	28.25	0.9	4,561	0.02%
2021/12/24	0	0.00	2.5	27.50	27.50	-2.5	4,348	-0.06%
2021/12/21	4	27.50	0	0.00	27.25	4	4,222	0.09%
2021/12/20	2	27.40	2	27.40	27.60	0	4,084	0.00%
2021/12/17	0	0.00	1	27.00	26.85	-1	3,884	-0.03%
2021/12/16	1	26.90	0	0.00	26.90	1	3,852	0.03%
2021/12/13	0	0.00	5	27.10	27.15	-5	3,803	-0.13%
2021/12/08	6	26.45	1	26.35	26.50	5	3,692	0.14%
2021/12/07	0	0.00	1	26.15	26.15	-1	3,654	-0.03%
2021/12/03	0	0.00	1	25.70	25.60	-1	3,628	-0.03%
2021/11/25	1	26.80	1.1	26.71	26.70	-0.1	3,501	0.00%
2021/11/24	4	26.65	1	26.85	26.75	3	3,507	0.09%
2021/11/23	0	0.00	1	26.80	26.80	-1	3,505	-0.03%
2021/11/22	0	0.00	0.3	26.75	26.75	-0.3	3,487	-0.01%
2021/11/19	1	26.90	0	0.00	26.60	1	3,453	0.03%
2021/11/18	0	0.00	2	26.28	26.35	-2	3,426	-0.06%
2021/11/17	0	0.00	2	26.45	26.45	-2	3,379	-0.06%
2021/11/16	0	0.00	13	27.07	26.80	-13	3,302	-0.39%
2021/11/15	9.6	28.80	1	29.70	28.45	8.6	3,102	0.28%
2021/11/02	5	24.75	0	0.00	24.10	5	2,644	0.19%
2021/10/29	1	24.20	0	0.00	24.00	1	2,579	0.04%
2021/10/27	0	0.00	1	24.70	24.40	-1	2,544	-0.04%
2021/10/26	2	25.20	2	24.80	24.55	0	2,506	0.00%
2021/10/25	6	24.99	3.1	24.85	25.00	2.9	2,326	0.12%
2021/10/13	1	22.50	0	0.00	22.55	1	2,536	0.04%
2021/09/29	0	0.00	0.1	23.45	23.25	-0.1	2,932	0.00%
2021/09/27	0	0.00	0.1	23.75	23.80	-0.1	3,134	0.00%
2021/09/16	0	0.00	1	24.00	24.00	-1	3,778	-0.03%
2021/09/10	0	0.00	15	23.40	23.40	-15	3,932	-0.38%
2021/09/09	0	0.00	2	23.25	23.20	-2	3,960	-0.05%
2021/08/27	0	0.00	1	23.30	23.40	-1	4,154	-0.02%
2021/08/26	1	22.80	0	0.00	22.80	1	4,216	0.02%
2021/08/24	0.1	22.70	0	0.00	22.70	0.1	4,773	0.00%
2021/08/20	1	22.20	0	0.00	22.40	1	4,957	0.02%
2021/08/19	2	22.75	0	0.00	22.45	2	4,956	0.04%
2021/08/16	22	23.02	17	23.20	22.75	5	4,960	0.10%
2021/08/13	21	23.64	2	24.15	23.70	19	4,889	0.39%
2021/08/11	1	25.45	0	0.00	25.30	1	4,796	0.02%
2021/08/10	0	0.00	12	26.35	26.10	-12	4,822	-0.25%
2021/08/09	1	26.80	0	0.00	26.40	1	4,927	0.02%
2021/08/04	0	0.00	1	26.90	27.00	-1	5,446	-0.02%
2021/08/02	2	26.48	0	0.00	26.75	2	5,642	0.04%
2021/07/30	1	26.70	0	0.00	26.80	1	5,714	0.02%
2021/07/29	23	26.88	0	0.00	27.00	23	5,834	0.39%
2021/07/28	30	26.72	0	0.00	26.40	30	5,891	0.51%
2021/07/27	4.1	26.78	0	0.00	26.75	4.1	6,039	0.07%
2021/07/26	50	27.37	0	0.00	27.15	50	6,121	0.82%
2021/07/23	3	26.85	0	0.00	27.25	3	6,201	0.05%
2021/07/21	0	0.00	2	25.70	25.65	-2	6,281	-0.03%
2021/07/20	3	26.23	0	0.00	26.15	3	6,343	0.05%
2021/07/19	1	26.60	4	26.65	26.70	-3	6,465	-0.05%
2021/07/15	2	27.05	11	26.78	27.15	-9	6,934	-0.13%
2021/07/14	2	26.35	0	0.00	26.30	2	7,418	0.03%
2021/07/13	4	26.55	0	0.00	26.40	4	7,633	0.05%
2021/07/12	1	26.60	0	0.00	26.55	1	7,685	0.01%
2021/07/08	3	26.95	0	0.00	27.00	3	7,973	0.04%
2021/07/07	3	27.25	0	0.00	27.15	3	8,035	0.04%
2021/07/05	0	0.00	5	27.40	27.30	-5	8,248	-0.06%
2021/07/02	4	27.96	4	27.58	27.40	0	8,289	0.00%
2021/07/01	4	27.20	1	27.65	27.20	3	8,232	0.04%
2021/06/30	2	26.85	1	26.95	26.85	1	8,230	0.01%
2021/06/29	0	0.00	50	27.08	26.75	-50	8,224	-0.61%
2021/06/28	2	27.18	0	27.15	27.35	2	8,191	0.02%
2021/06/25	63	26.72	13.5	26.56	26.60	49.5	8,008	0.62%
2021/06/23	2	25.70	0	0.00	25.80	2	7,820	0.03%
2021/06/11	1	25.55	0	0.00	25.55	1	7,864	0.01%
2021/06/04	0	0.00	2	26.45	26.30	-2	7,903	-0.03%
2021/06/03	2	26.85	1	26.55	26.60	1	7,892	0.01%
2021/06/02	5	26.40	0	0.00	26.65	5	7,854	0.06%
2021/06/01	1	26.00	2	26.85	26.25	-1	7,845	-0.01%
2021/05/31	1	27.20	0	0.00	27.20	1	7,429	0.01%
2021/05/27	2	24.50	2	24.65	24.45	0	7,308	0.00%
2021/05/25	0	0.00	5	24.72	24.60	-5	7,398	-0.07%
2021/05/24	0	0.00	0.2	24.40	24.30	-0.2	7,485	0.00%
2021/05/21	2	24.20	0	0.00	24.30	2	7,672	0.03%
2021/05/19	0	0.00	0.6	24.15	24.20	-0.6	7,722	-0.01%
2021/05/18	2	22.50	0	0.00	23.50	2	7,790	0.03%
2021/05/14	2	24.55	0.4	23.88	23.85	1.6	7,719	0.02%
2021/05/13	0.2	24.45	0	0.00	23.95	0.2	7,591	0.00%
2021/05/12	0	27.05	1	25.45	25.40	-1	7,447	-0.01%
2021/05/11	1.1	28.94	1	28.80	28.20	0.1	7,199	0.00%
2021/05/10	0	29.30	0	0.00	29.65	0	7,058	0.00%
2021/05/06	4.1	29.80	4	29.98	29.25	0.1	6,948	0.00%
2021/05/03	7	29.74	1	29.85	29.40	6	6,560	0.09%
2021/04/26	2	31.20	6.7	30.95	30.90	-4.7	6,210	-0.08%
2021/04/23	0	0.00	5	31.00	31.00	-5	6,162	-0.08%
2021/04/22	0	0.00	2	31.55	30.85	-2	6,064	-0.03%
2021/04/21	3	31.05	7	30.92	31.60	-4	5,742	-0.07%
2021/04/20	15	31.71	1	31.15	31.30	14	5,590	0.25%
2021/04/19	0	0.00	26.9	29.96	30.50	-26.9	5,129	-0.52%
2021/04/16	0	0.00	2	29.18	29.00	-2	4,918	-0.04%
2021/04/15	2	28.93	9	29.31	29.00	-7	4,857	-0.14%
2021/04/14	0	0.00	1	27.95	27.95	-1	4,665	-0.02%
2021/04/13	2	28.08	0	0.00	27.90	2	4,745	0.04%
2021/04/12	0	0.00	3	28.62	28.60	-3	4,710	-0.06%
2021/04/09	1	27.45	0	0.00	27.40	1	4,484	0.02%
2021/04/07	2	27.55	0	0.00	27.55	2	4,676	0.04%
2021/04/01	2	26.50	1	26.50	26.50	1	4,535	0.02%
2021/03/26	0	0.00	1	25.95	25.85	-1	4,652	-0.02%
2021/03/24	0	25.80	0	0.00	25.85	0	4,837	0.00%
2021/03/23	0	0.00	22	26.20	26.20	-22	4,866	-0.45%
2021/03/22	11	25.75	0	0.00	26.20	11	4,855	0.23%
2021/03/19	0.2	25.60	0	0.00	25.60	0.2	4,806	0.00%
2021/03/18	0	0.00	20	25.88	25.85	-20	4,804	-0.42%
2021/03/17	20	25.98	101	25.90	25.90	-81	4,877	-1.66%	大賣/
2021/03/16	59	26.17	50	26.20	26.10	9	4,887	0.18%
2021/03/12	0	0.00	9	26.30	26.20	-9	4,963	-0.18%
2021/03/11	15	26.73	0	0.00	26.45	15	5,104	0.29%
2021/03/10	90	26.84	0	0.00	26.85	90	5,109	1.76%
2021/03/09	1	26.75	103	26.48	26.85	-102	5,157	-1.98%	大賣/鉅額交易
2021/03/04	2	26.15	0	0.00	26.25	2	5,162	0.04%
2021/03/03	5	26.30	0	0.00	26.30	5	5,179	0.10%
2021/03/02	1	26.15	2	26.00	26.00	-1	5,244	-0.02%
2021/02/26	100	26.18	102	25.88	26.40	-2	5,353	-0.04%	大賣/
2021/02/24	0	0.00	10	27.10	26.10	-10	5,359	-0.19%
2021/02/22	20	25.87	20	25.90	25.70	0	5,112	0.00%
2021/02/19	1	25.55	0	0.00	25.50	1	5,208	0.02%
2021/02/18	0	0.00	2	25.45	25.50	-2	5,250	-0.04%
2021/02/04	52	23.90	0	0.00	23.80	52	5,700	0.91%
2021/02/03	0	0.00	52	23.80	23.80	-52	6,137	-0.85%
2021/02/02	2	23.60	0	0.00	23.65	2	6,169	0.03%
2021/01/29	53	23.52	0	0.00	23.15	53	6,153	0.86%
2021/01/27	47	23.39	0	0.00	23.45	47	6,114	0.77%
2021/01/26	0	0.00	2	23.65	23.40	-2	6,142	-0.03%
2021/01/25	0	0.00	1	23.40	23.45	-1	6,134	-0.02%
2021/01/20	3	23.03	0	0.00	22.75	3	6,077	0.05%
2021/01/19	3	23.72	3	23.80	23.70	0	6,022	0.00%
2021/01/18	1	22.80	115	22.91	23.30	-114	6,016	-1.89%	大賣/鉅額交易
2021/01/15	2	23.65	2	23.80	23.50	0	5,988	0.00%
2021/01/14	0.9	24.20	0	0.00	24.05	0.9	5,978	0.02%
2021/01/13	0	0.00	1	24.45	24.30	-1	5,956	-0.02%
2021/01/12	0	0.00	2	24.25	24.30	-2	5,919	-0.03%
2021/01/08	0.1	23.70	0	0.00	23.75	0.1	5,828	0.00%
2021/01/07	2	24.00	12	23.90	24.20	-10	5,804	-0.17%
2021/01/06	25	24.25	4	24.28	23.75	21	5,766	0.36%
2021/01/05	6	24.93	0.2	25.05	24.90	5.8	5,570	0.10%
2021/01/04	4	25.33	15.2	25.45	25.50	-11.2	5,485	-0.20%
2020/12/30	0	0.00	2	25.00	25.40	-2	5,182	-0.04%
2020/12/29	3	24.67	4	24.90	24.80	-1	5,092	-0.02%
2020/12/28	4	24.70	5	24.89	25.00	-1	5,049	-0.02%
2020/12/24	10	24.70	0	0.00	24.85	10	4,977	0.20%
2020/12/22	0	0.00	5	24.34	23.90	-5	4,867	-0.10%
2020/12/18	5	24.49	0	0.00	24.50	5	4,674	0.11%
2020/12/15	99	23.89	0	0.00	23.85	99	4,658	2.13%
2020/12/14	3	23.67	0	0.00	24.15	3	4,629	0.06%
2020/12/07	7.4	24.15	0	0.00	24.35	7.4	4,496	0.16%
2020/12/01	2	23.13	0	0.00	23.40	2	4,320	0.05%
2020/11/30	2	23.80	4	23.30	23.20	-2	4,324	-0.05%
2020/11/26	0	0.00	0.1	22.95	23.15	-0.1	4,204	0.00%
2020/11/25	0.1	22.70	4.4	22.80	22.75	-4.3	4,216	-0.10%
2020/11/24	1	21.95	3	22.40	21.85	-2	4,111	-0.05%
2020/11/23	0.1	22.20	0	0.00	22.20	0.1	4,054	0.00%
2020/11/20	2	22.00	9	22.18	22.15	-7	3,996	-0.18%
2020/11/19	0	0.00	3	21.73	21.70	-3	3,912	-0.08%
2020/11/18	2	21.65	12	21.68	21.80	-10	3,888	-0.26%
2020/11/17	0	0.00	3	22.08	22.40	-3	3,741	-0.08%
2020/11/13	3	21.92	14	21.99	22.00	-11	3,583	-0.31%
2020/11/12	40.1	22.80	103	22.69	22.20	-62.9	3,502	-1.80%	大賣/
2020/11/11	103.1	22.00	5.1	22.28	22.35	98	3,055	3.21%	大買/
2020/11/09	1	19.95	0	0.00	19.95	1	2,594	0.04%
2020/11/04	2	20.05	0	0.00	20.05	2	2,611	0.08%
2020/11/02	0.2	19.50	0	0.00	19.50	0.2	2,601	0.01%
2020/10/30	0	0.00	25	19.64	19.60	-25	2,605	-0.96%
2020/10/26	0	0.00	1	20.10	20.10	-1	2,643	-0.04%
2020/10/23	0	0.00	7	19.77	20.00	-7	2,638	-0.27%
2020/10/22	3	19.50	0	0.00	19.50	3	2,660	0.11%
2020/10/21	0	0.00	4	19.75	19.75	-4	2,679	-0.15%
2020/10/19	0	0.00	7	19.70	19.70	-7	2,756	-0.25%
2020/10/16	1	19.35	1	19.70	19.35	0	2,757	0.00%
2020/10/15	6	19.58	1	19.60	19.50	5	2,763	0.18%
2020/10/14	4	19.83	2	20.03	19.80	2	2,789	0.07%
2020/10/13	3	19.85	0	0.00	19.90	3	2,814	0.11%
2020/10/12	1	20.00	0	0.00	20.05	1	2,826	0.04%
2020/10/08	3	20.30	0	0.00	20.25	3	2,839	0.11%
2020/10/07	0	0.00	2	20.45	20.50	-2	2,848	-0.07%
2020/10/06	1	20.20	1	20.10	20.20	0	2,813	0.00%
2020/10/05	0	0.00	2	19.85	19.80	-2	2,835	-0.07%
2020/09/30	1	19.50	2	19.73	19.60	-1	2,870	-0.03%
2020/09/29	0	0.00	1	19.55	19.35	-1	2,891	-0.03%
2020/09/25	0	0.00	2	19.10	19.15	-2	2,955	-0.07%
2020/09/24	2	19.20	0	0.00	19.00	2	2,949	0.07%
2020/09/23	0	0.00	1	19.75	19.75	-1	2,898	-0.03%
2020/09/22	3	20.13	0	0.00	20.10	3	2,857	0.10%
2020/09/21	2	20.53	0	0.00	20.65	2	2,839	0.07%
2020/09/18	5	20.37	6	20.76	20.75	-1	2,835	-0.04%
2020/09/17	1	20.35	8	20.59	20.35	-7	2,780	-0.25%
2020/09/16	1	20.20	0	0.00	20.25	1	2,772	0.04%
2020/09/15	0	0.00	5	20.30	20.30	-5	2,797	-0.18%
2020/09/14	10	20.33	0	0.00	20.25	10	2,849	0.35%
2020/09/07	2	21.30	0	0.00	20.90	2	2,849	0.07%
2020/09/03	0	0.00	1	20.85	20.75	-1	2,872	-0.03%
2020/09/02	2	20.20	1	20.45	20.40	1	2,850	0.04%
2020/08/31	1	20.85	0	0.00	20.60	1	3,093	0.03%
2020/08/28	0.2	20.40	1	20.30	20.45	-0.8	3,073	-0.02%
2020/08/24	1	19.95	0	0.00	19.95	1	3,251	0.03%
2020/08/11	0	0.00	1	19.55	19.45	-1	3,430	-0.03%
2020/08/10	0	0.00	2	19.33	19.20	-2	3,439	-0.06%
2020/08/07	2	19.10	0	0.00	19.20	2	3,488	0.06%
2020/08/06	0	0.00	4	19.36	19.30	-4	3,526	-0.11%
2020/08/05	6	18.94	0	0.00	18.95	6	3,564	0.17%
2020/08/04	0	0.00	4	19.04	19.15	-4	3,611	-0.11%
2020/07/31	1	18.50	3	18.72	18.50	-2	3,648	-0.05%
2020/07/28	3	18.50	0	0.00	18.35	3	3,745	0.08%
2020/07/27	1	19.10	0	0.00	18.80	1	3,802	0.03%
2020/07/24	3	19.58	0	0.00	19.50	3	3,857	0.08%
2020/07/23	0	0.00	5	20.18	20.00	-5	3,961	-0.13%
2020/07/22	0	0.00	2	19.88	19.90	-2	4,021	-0.05%
2020/07/21	1	19.75	0	0.00	19.70	1	4,052	0.02%
2020/07/20	8	19.73	0	0.00	19.70	8	4,062	0.20%
2020/07/17	0	0.00	4	20.16	20.05	-4	4,050	-0.10%
2020/07/16	0	0.00	4	20.13	19.95	-4	4,119	-0.10%
2020/07/15	2	19.90	0	0.00	19.95	2	4,159	0.05%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/10	1	20.10	0	0.00	20.00	1	4,372	0.02%
2020/07/09	4	20.40	0	0.00	20.30	4	4,386	0.09%
2020/07/08	0	0.00	1	20.70	20.60	-1	4,415	-0.02%
2020/07/07	0	0.00	1	20.80	20.40	-1	4,432	-0.02%
2020/07/06	1	20.55	5	20.63	20.65	-4	4,528	-0.09%
2020/07/03	4	20.30	0	0.00	20.40	4	4,600	0.09%
2020/07/02	3	20.45	6	20.58	20.45	-3	4,675	-0.06%
2020/07/01	0	0.00	3	20.35	20.35	-3	4,739	-0.06%
2020/06/30	3	20.12	0	0.00	20.15	3	4,778	0.06%
2020/06/24	2	20.25	0	0.00	20.30	2	4,965	0.04%
2020/06/23	2	20.40	0	0.00	20.40	2	5,151	0.04%
2020/06/22	3	20.57	0	0.00	20.65	3	5,213	0.06%
2020/06/19	1	20.90	5	20.89	20.75	-4	5,313	-0.08%
2020/06/18	2	20.48	0	0.00	20.60	2	5,439	0.04%
2020/06/17	0	0.00	5	20.53	20.70	-5	5,517	-0.09%
2020/06/16	0	0.00	1	20.30	20.25	-1	5,556	-0.02%
2020/06/15	5	20.05	2	19.98	20.00	3	5,660	0.05%
2020/06/11	4	20.80	2	21.08	20.35	2	5,656	0.04%
2020/06/10	4	20.85	0	0.00	20.80	4	5,643	0.07%
2020/06/09	3	21.30	0	0.00	21.20	3	5,684	0.05%
2020/06/08	2	21.60	5	21.70	21.60	-3	5,705	-0.05%
2020/06/02	5	20.50	1	20.60	20.50	4	5,285	0.08%
2020/06/01	0	0.00	1	20.45	20.30	-1	5,257	-0.02%
2020/05/29	2	20.15	1	20.35	20.15	1	5,235	0.02%
2020/05/27	1	20.35	0	0.00	20.30	1	5,247	0.02%
2020/05/22	1	20.35	0	0.00	19.90	1	5,317	0.02%
2020/05/14	6	20.04	0	0.00	19.90	6	5,659	0.11%
2020/05/12	0	0.00	1	20.70	20.65	-1	6,075	-0.02%
2020/05/11	0	0.00	2	21.30	21.30	-2	6,023	-0.03%
2020/05/08	1	21.10	0	0.00	21.00	1	6,010	0.02%
2020/05/04	3	20.58	1	20.85	20.50	2	5,924	0.03%
2020/04/30	1	21.25	1	21.30	21.10	0	5,924	0.00%
2020/04/29	7	21.65	0	0.00	21.25	7	5,843	0.12%
2020/04/28	10	21.00	0	0.00	21.25	10	5,805	0.17%
2020/04/16	3	19.97	0	0.00	20.00	3	5,251	0.06%
2020/04/13	0	0.00	1	20.80	20.45	-1	5,146	-0.02%
2020/04/09	1	20.55	10	20.40	20.50	-9	5,094	-0.18%
2020/04/08	0	0.00	2	19.95	19.90	-2	5,005	-0.04%
2020/04/07	5	19.15	0	0.00	18.95	5	4,891	0.10%
2020/04/06	1	18.55	0	0.00	18.65	1	4,803	0.02%
2020/04/01	0	0.00	2	19.45	19.25	-2	4,724	-0.04%
2020/03/30	2	19.35	1	19.15	19.40	1	4,595	0.02%
2020/03/25	2	18.55	0	0.00	18.45	2	4,219	0.05%
2020/03/23	1	18.75	0	0.00	18.75	1	3,945	0.03%
2020/03/20	0	0.00	4	20.75	20.80	-4	3,850	-0.10%
2020/03/19	2.1	19.39	3	19.95	19.25	-0.9	3,772	-0.02%
2020/03/18	2.2	21.60	0	0.00	21.15	2.2	3,652	0.06%
2020/03/16	0.3	22.20	1	22.25	22.10	-0.7	3,529	-0.02%
2020/03/13	1	22.40	0	0.00	22.80	1	3,501	0.03%
2020/03/12	0	0.00	4	24.33	24.35	-4	3,375	-0.12%
2020/03/10	0	0.00	4	25.30	25.60	-4	3,275	-0.12%
2020/03/09	2	26.00	0	0.00	26.00	2	3,213	0.06%
2020/03/03	2	26.80	0	0.00	26.80	2	3,112	0.06%
2020/02/27	1	27.15	2	27.45	27.10	-1	3,075	-0.03%
2020/02/26	0	0.00	2	26.65	26.60	-2	2,931	-0.07%
2020/02/19	0	0.00	1	26.20	26.20	-1	2,774	-0.04%
2020/02/18	2	25.95	1	26.00	26.20	1	2,777	0.04%
2020/02/17	2	25.90	1	25.80	25.75	1	2,729	0.04%
2020/02/14	2	26.90	0	0.00	26.95	2	2,527	0.08%
2020/02/13	2.3	27.07	15	26.84	27.00	-12.7	2,429	-0.52%
2020/02/11	5	29.20	0	0.00	29.20	5	2,033	0.25%
2020/02/07	0.2	29.90	0	0.00	29.75	0.2	1,996	0.01%
2020/02/04	4	30.30	0	0.00	30.10	4	1,954	0.20%
2020/02/03	2	29.00	0	0.00	30.20	2	1,940	0.10%
2020/01/30	10	30.05	0	0.00	30.00	10	1,871	0.53%
2020/01/17	0	0.00	0.8	31.65	31.65	-0.8	1,790	-0.04%
2020/01/15	3	31.60	0	0.00	31.50	3	1,798	0.17%
2020/01/14	0	0.00	1	31.75	31.65	-1	1,813	-0.06%
2020/01/13	2	31.30	2	31.50	31.65	0	1,814	0.00%
2020/01/09	1	31.40	0	0.00	31.40	1	1,836	0.05%
2020/01/07	0	0.00	0.3	32.00	32.05	-0.3	1,859	-0.01%
2020/01/06	4	31.40	0	0.00	31.60	4	1,865	0.21%
2020/01/02	1	31.85	0	0.00	31.85	1	1,830	0.05%
2019/12/31	0	0.00	3	31.00	31.40	-3	1,802	-0.17%
2019/12/26	0	0.00	0.4	30.90	30.90	-0.4	1,782	-0.02%
2019/12/25	0	0.00	0.9	31.00	31.00	-0.9	1,793	-0.05%
2019/12/24	1	31.00	0	0.00	31.10	1	1,839	0.05%
2019/12/23	0	0.00	2	31.05	31.05	-2	1,842	-0.11%
2019/12/20	0	0.00	1	30.75	30.75	-1	1,836	-0.05%
2019/12/19	0	0.00	2.3	30.73	30.75	-2.3	1,819	-0.12%
2019/12/18	0	0.00	0.3	30.90	30.90	-0.3	1,805	-0.02%
2019/12/16	0	0.00	3	30.83	30.95	-3	1,776	-0.17%
2019/12/13	0	0.00	4	30.80	30.85	-4	1,766	-0.23%
2019/12/11	4	30.93	0	0.00	30.65	4	1,772	0.23%
2019/12/05	1	30.50	0	0.00	30.50	1	1,807	0.06%
2019/11/28	0	0.00	1	30.70	30.70	-1	1,884	-0.05%
2019/11/20	1	30.20	0	0.00	30.20	1	2,358	0.04%
2019/11/19	1.2	30.28	16	30.51	30.40	-14.8	2,419	-0.61%
2019/11/18	0	0.00	0	30.75	30.75	0	2,531	0.00%
2019/11/15	1	30.25	0	0.00	30.45	1	2,541	0.04%
2019/11/14	1	30.70	0	0.00	30.45	1	2,555	0.04%
2019/11/13	3	31.20	0	0.00	31.10	3	2,582	0.12%
2019/11/12	1	31.65	0	0.00	31.65	1	2,665	0.04%
2019/11/07	1	32.30	9	32.30	32.25	-8	2,874	-0.28%
2019/11/04	1	32.45	0	0.00	32.40	1	2,930	0.03%
2019/10/28	0.1	32.50	0	0.00	32.40	0.1	3,105	0.00%
2019/10/25	1	32.70	0	0.00	32.65	1	3,121	0.03%
2019/10/21	0	0.00	2	32.70	32.95	-2	3,274	-0.06%
2019/10/17	3	32.32	0	0.00	32.30	3	3,363	0.09%
2019/10/15	3.2	31.74	0	0.00	31.70	3.2	3,392	0.09%
2019/10/04	0	0.00	1.3	32.80	32.60	-1.3	3,402	-0.04%
2019/10/01	1	32.90	0	0.00	32.90	1	3,487	0.03%
2019/09/27	0.2	32.65	0	0.00	32.55	0.2	3,491	0.01%
2019/09/19	0.2	33.50	0	0.00	33.25	0.2	3,742	0.01%
2019/09/09	1	33.60	0	0.00	33.60	1	4,025	0.02%
2019/09/06	0	0.00	1	32.95	33.15	-1	4,019	-0.02%
2019/09/04	1	32.40	0	0.00	32.45	1	4,067	0.02%
2019/09/02	0.2	32.55	0	0.00	32.20	0.2	4,164	0.00%
2019/08/28	4	32.39	0	0.00	32.10	4	4,642	0.09%
2019/08/27	2	37.15	0	0.00	37.00	2	4,509	0.04%
2019/08/23	10	37.20	0	0.00	37.20	10	4,345	0.23%
2019/08/21	0	0.00	1	37.00	37.05	-1	4,326	-0.02%
2019/08/15	5	35.45	0	0.00	35.15	5	4,162	0.12%
2019/08/14	1.1	36.59	38.6	36.68	36.20	-37.5	4,096	-0.91%
2019/08/06	0	0.00	13	36.91	37.50	-13	4,234	-0.31%
2019/08/05	1.2	37.50	0	0.00	37.50	1.2	4,287	0.03%
2019/08/01	3	38.43	4	38.35	38.30	-1	4,287	-0.02%
2019/07/29	1	38.80	0	0.00	39.05	1	4,234	0.02%
2019/07/26	6	39.29	0	0.00	39.20	6	4,219	0.14%
2019/07/24	0	0.00	6	38.05	38.05	-6	4,131	-0.15%
2019/07/18	1	38.45	2	38.60	38.60	-1	4,137	-0.02%
2019/07/16	0	0.00	1	38.65	38.50	-1	4,124	-0.02%
2019/07/15	2	38.80	0	0.00	38.70	2	4,130	0.05%
2019/07/12	0	0.00	2	38.28	38.35	-2	4,156	-0.05%
2019/07/11	2	38.25	0	0.00	37.95	2	4,163	0.05%
2019/07/03	1	38.40	21	38.26	38.25	-20	4,305	-0.46%
2019/07/02	3	38.22	0	0.00	38.35	3	4,336	0.07%
2019/06/28	0	0.00	25	37.00	37.35	-25	4,407	-0.57%
2019/06/20	1	37.55	0	0.00	37.65	1	4,715	0.02%
2019/06/19	2	36.95	0	0.00	36.95	2	4,674	0.04%
2019/06/14	20	35.93	0	0.00	35.90	20	4,896	0.41%
2019/06/13	1	35.65	1	35.70	36.15	0	4,956	0.00%
2019/06/12	0	0.00	5	34.80	35.20	-5	4,951	-0.10%
2019/06/06	2	34.78	3	35.17	35.05	-1	4,915	-0.02%
2019/06/05	0	0.00	26	36.39	35.95	-26	4,743	-0.55%
2019/05/31	2	37.73	0	0.00	37.90	2	4,428	0.05%
2019/05/28	1	37.95	0	0.00	37.60	1	4,671	0.02%
2019/05/27	0	0.00	5.8	37.41	37.45	-5.8	4,655	-0.12%
2019/05/24	6	37.25	0	0.00	37.15	6	4,702	0.13%
2019/05/23	2	37.18	0	0.00	37.00	2	4,742	0.04%
2019/05/22	1	37.60	0	0.00	37.55	1	4,740	0.02%
2019/05/21	1	37.25	1	36.85	37.80	0	4,768	0.00%
2019/05/17	0.1	38.10	0	0.00	37.85	0.1	4,724	0.00%
2019/05/15	2	37.93	0	0.00	38.25	2	4,763	0.04%
2019/05/14	40	38.00	0	0.00	38.35	40	4,743	0.84%
2019/05/08	0	0.00	2	41.45	41.45	-2	4,865	-0.04%
2019/05/07	0	0.00	2	41.80	41.75	-2	4,976	-0.04%
2019/05/02	1	42.00	0	0.00	41.95	1	5,077	0.02%
2019/04/30	0	0.00	1	41.80	42.00	-1	5,143	-0.02%
2019/04/25	0	0.00	1	41.80	42.00	-1	5,724	-0.02%
2019/04/24	1	41.20	0	0.00	40.95	1	5,664	0.02%
2019/04/19	1	41.00	0	0.00	41.10	1	5,643	0.02%
2019/04/16	0	0.00	1	41.30	41.60	-1	5,629	-0.02%
2019/04/12	0	0.00	12	40.90	40.90	-12	5,622	-0.21%
2019/04/08	1.1	41.02	20	41.15	41.10	-18.9	5,399	-0.35%
2019/04/03	4	41.20	0	0.00	41.15	4	5,327	0.08%
2019/04/02	6	41.55	20	41.58	41.55	-14	5,259	-0.27%
2019/04/01	5	41.97	0	42.00	41.80	5	5,216	0.10%
2019/03/29	10	41.90	0	0.00	41.80	10	5,177	0.19%
2019/03/27	6.1	41.89	0	0.00	41.80	6.1	5,085	0.12%
2019/03/26	1	42.80	1	43.05	42.80	0	4,930	0.00%
2019/03/25	1	42.40	6	42.25	43.20	-5	4,864	-0.10%
2019/03/22	1	42.85	0	0.00	42.70	1	4,771	0.02%
2019/03/21	1	43.00	0	0.00	43.00	1	4,752	0.02%
2019/03/20	6	42.70	0	0.00	43.15	6	4,710	0.13%
2019/03/18	3	43.30	1	43.25	43.30	2	4,471	0.04%
2019/03/15	11	44.14	0	0.00	44.15	11	4,393	0.25%
2019/03/14	1	44.55	3	44.73	44.55	-2	4,362	-0.05%
2019/03/13	1	44.40	0	0.00	44.45	1	4,383	0.02%
2019/03/12	2	44.35	2	44.73	44.60	0	4,432	0.00%
2019/03/08	2	44.15	0	0.00	44.15	2	4,558	0.04%
2019/03/05	1	44.70	0	0.00	44.80	1	4,675	0.02%
2019/02/27	0	0.00	11	44.38	44.65	-11	4,739	-0.23%
2019/02/26	10	43.35	0	0.00	43.60	10	4,682	0.21%
2019/02/25	0	0.00	1	43.60	43.35	-1	4,701	-0.02%
2019/02/22	1.1	43.74	4	43.70	43.70	-2.9	4,699	-0.06%
2019/02/21	13	43.88	0	0.00	44.00	13	4,791	0.27%
2019/02/20	3	44.12	13	44.30	43.80	-10	4,860	-0.21%
2019/02/19	1	44.20	3	44.47	44.30	-2	4,860	-0.04%
2019/02/18	1	43.95	1	44.00	43.95	0	4,975	0.00%
2019/02/15	3	43.57	0	0.00	43.55	3	4,950	0.06%
2019/02/14	14	44.40	0	0.00	44.10	14	4,891	0.29%
2019/02/13	1	44.15	1	44.70	44.40	0	4,869	0.00%
2019/02/12	0	0.00	1	44.85	44.65	-1	4,810	-0.02%
2019/02/11	4	43.86	3	43.48	44.10	1	4,691	0.02%
2019/01/29	1	42.55	0	0.00	42.90	1	4,473	0.02%
2019/01/28	11	42.15	4	42.20	42.95	7	4,402	0.16%
2019/01/23	0	0.00	1	43.10	43.15	-1	4,306	-0.02%
2019/01/22	0	0.00	14	43.00	43.15	-14	4,259	-0.33%
2019/01/18	28	42.63	18	42.75	42.85	10	4,099	0.24%
2019/01/17	3	41.80	4	41.58	41.60	-1	3,983	-0.03%
2019/01/15	5	39.77	0	0.00	39.80	5	3,715	0.13%
2019/01/14	0	0.00	2	39.70	39.80	-2	3,752	-0.05%
2019/01/11	6	39.91	6	40.06	39.85	0	3,821	0.00%
2019/01/10	0	0.00	5	40.07	40.05	-5	3,871	-0.13%
2019/01/09	3	40.27	0	0.00	39.95	3	3,890	0.08%
2019/01/08	2.1	39.25	1	39.45	39.30	1.1	3,855	0.03%
2019/01/07	0.1	39.00	0	0.00	39.00	0.1	3,855	0.00%
2019/01/04	3	37.77	0	0.00	37.75	3	3,890	0.08%
2018/12/27	0.1	39.25	0	0.00	39.30	0.1	4,161	0.00%
2018/12/26	1	38.80	0	0.00	38.80	1	4,212	0.02%
2018/12/25	0.1	39.30	0	0.00	39.35	0.1	4,241	0.00%
2018/12/24	0.1	40.00	0	0.00	40.05	0.1	4,255	0.00%
2018/12/22	0	0.00	6	39.56	39.60	-6	4,231	-0.14%
2018/12/18	0	0.00	10	38.40	39.05	-10	4,304	-0.23%
2018/12/17	1	38.90	0	0.00	38.85	1	4,346	0.02%
2018/12/13	0.1	39.70	0	0.00	39.80	0.1	4,292	0.00%
2018/12/11	0	0.00	5	39.50	39.20	-5	4,292	-0.12%
2018/12/07	0	0.00	9	39.70	39.85	-9	4,348	-0.21%
2018/12/06	1	39.50	5	39.50	39.30	-4	4,344	-0.09%
2018/12/05	6	39.94	0	0.00	39.95	6	4,327	0.14%
2018/12/04	2	40.20	0	0.00	40.10	2	4,330	0.05%
2018/12/03	13.1	41.10	1.3	40.97	41.10	11.8	4,290	0.28%
2018/11/29	0	0.00	3	41.70	41.40	-3	4,210	-0.07%
2018/11/28	1	41.00	2.2	41.14	41.05	-1.2	4,160	-0.03%
2018/11/27	5	39.95	1	40.60	40.55	4	4,125	0.10%
2018/11/26	0	0.00	1	40.50	40.50	-1	4,104	-0.02%
2018/11/22	0.1	39.70	0	0.00	39.75	0.1	3,907	0.00%
2018/11/21	5	40.00	0	0.00	39.95	5	3,906	0.13%
2018/11/20	0	0.00	2	40.20	40.40	-2	3,968	-0.05%
2018/11/19	0	0.00	1	38.85	39.70	-1	3,946	-0.03%
2018/11/16	1	38.30	0	0.00	38.50	1	3,877	0.03%
2018/11/15	15	37.98	2	38.43	38.90	13	3,839	0.34%
2018/11/08	2	36.50	0	0.00	36.80	2	3,732	0.05%
2018/11/01	0	0.00	1	35.50	35.90	-1	3,787	-0.03%
2018/10/26	0	0.00	4	33.35	33.95	-4	3,834	-0.10%
2018/10/25	2	33.55	3	33.12	33.30	-1	3,806	-0.03%
2018/10/24	0.7	35.30	1	35.15	35.15	-0.3	3,716	-0.01%
2018/10/23	1	35.85	0	0.00	35.80	1	3,722	0.03%
2018/10/19	11	36.94	0	0.00	36.60	11	3,662	0.30%
2018/10/18	0	0.00	2	38.00	37.80	-2	3,631	-0.06%
2018/10/17	2	38.40	1	38.60	38.25	1	3,565	0.03%
2018/10/15	1	37.10	0	0.00	37.20	1	3,495	0.03%
2018/10/12	2	37.00	0	0.00	37.55	2	3,469	0.06%
2018/10/11	1	37.00	0	0.00	37.00	1	3,431	0.03%
2018/10/09	6	38.67	0	0.00	38.50	6	3,351	0.18%
2018/10/08	0	0.00	7	38.90	39.10	-7	3,282	-0.21%
2018/10/05	5	38.75	0	0.00	38.30	5	3,221	0.16%
2018/09/28	1	39.20	0	0.00	39.40	1	3,004	0.03%
2018/09/27	0	0.00	0.1	39.50	39.50	-0.1	2,959	0.00%
2018/09/26	1	39.50	0	0.00	39.60	1	2,943	0.03%
2018/09/21	0	0.00	1	39.25	39.60	-1	2,861	-0.03%
2018/09/10	15	38.90	3	38.65	38.40	12	2,725	0.44%
2018/09/06	1	40.10	0	0.00	40.15	1	2,619	0.04%
2018/09/05	2	40.75	0	0.00	40.80	2	2,579	0.08%
2018/09/04	2	41.03	0	0.00	41.10	2	2,526	0.08%
2018/09/03	2	41.78	0	0.00	41.50	2	2,499	0.08%
2018/08/29	1	41.90	0	0.00	41.95	1	2,383	0.04%
2018/08/28	2	42.50	0	0.00	42.00	2	2,378	0.08%
2018/08/27	10	41.80	0	0.00	42.05	10	2,321	0.43%
2018/08/24	0	0.00	12	47.45	48.60	-12	2,226	-0.54%
2018/08/23	0	0.00	10	47.75	47.70	-10	2,152	-0.46%
2018/08/22	1	47.65	0	0.00	47.75	1	2,133	0.05%
2018/08/21	3.1	47.41	0	0.00	47.60	3.1	2,083	0.15%
2018/08/20	0.1	47.90	11	47.69	47.90	-10.9	2,026	-0.54%
2018/08/14	10	47.90	0	0.00	48.30	10	1,978	0.51%
2018/08/10	1	48.15	0	0.00	48.25	1	1,958	0.05%
2018/08/08	3	48.58	0	0.00	48.50	3	2,127	0.14%
2018/08/02	0	0.00	1	48.45	48.00	-1	2,201	-0.05%
2018/07/24	5	46.35	0	0.00	46.45	5	1,991	0.25%
2018/06/22	2	45.58	0	0.00	45.90	2	2,501	0.08%
2018/06/19	10	46.35	0	0.00	46.25	10	2,518	0.40%
2018/06/13	10	46.90	0	0.00	47.15	10	2,557	0.39%
2018/06/08	0.1	46.95	0	0.00	46.95	0.1	2,607	0.00%
2018/06/06	0.1	46.95	0	0.00	46.95	0.1	2,646	0.00%
2018/06/04	0	0.00	8	47.50	47.40	-8	2,622	-0.31%
2018/06/01	0.1	47.45	0	0.00	47.45	0.1	2,614	0.00%
2018/05/31	9	47.82	2	47.68	48.15	7	2,602	0.27%
2018/05/21	1	46.65	0	0.00	46.80	1	2,801	0.04%
2018/05/16	10	45.83	10	46.13	46.00	0	2,682	0.00%
2018/05/14	0	0.00	1	44.70	44.65	-1	2,733	-0.04%
2018/05/11	0	0.00	1	43.70	44.20	-1	2,732	-0.04%
2018/05/07	1	42.55	0	0.00	42.60	1	2,780	0.04%
2018/05/02	1	43.00	0	0.00	42.85	1	2,873	0.03%
2018/04/23	0	43.25	0	0.00	43.20	0	3,286	0.00%
2018/04/19	1	43.35	0	0.00	43.40	1	3,523	0.03%
2018/04/18	0.1	43.50	0	0.00	43.50	0.1	3,618	0.00%
2018/04/13	0.1	44.45	0	0.00	44.45	0.1	4,213	0.00%
2018/04/10	1	43.40	0	0.00	43.70	1	4,737	0.02%
2018/04/03	22	42.99	0	0.00	43.00	22	5,123	0.43%
2018/04/02	0	0.00	24	45.90	45.65	-24	5,005	-0.48%
2018/03/31	2	47.20	0	0.00	46.70	2	4,963	0.04%
2018/03/22	0.1	47.70	0	0.00	47.75	0.1	5,075	0.00%
2018/03/21	0.1	47.90	0	0.00	47.90	0.1	5,077	0.00%
2018/03/20	0	0.00	2	48.05	48.25	-2	5,063	-0.04%
2018/03/19	1	48.35	0	0.00	48.70	1	5,084	0.02%
2018/03/14	3	49.15	0	0.00	49.50	3	5,095	0.06%
2018/03/02	0.1	48.90	0	0.00	49.00	0.1	5,333	0.00%
2018/03/01	0.1	49.40	0	0.00	49.50	0.1	5,431	0.00%
2018/02/27	0	0.00	0.1	49.80	50.00	-0.1	5,477	0.00%
2018/02/26	2	49.43	0	0.00	49.90	2	5,460	0.04%
2018/02/21	0.1	47.80	0	0.00	48.05	0.1	5,595	0.00%
2018/02/12	3	46.40	10	46.20	46.20	-7	5,700	-0.12%
2018/02/08	0.1	45.85	0	0.00	45.90	0.1	6,402	0.00%
2018/02/07	0.1	45.90	0	0.00	46.00	0.1	6,914	0.00%
2018/02/06	2	44.90	13	44.95	45.00	-11	6,896	-0.16%
2018/02/05	0	0.00	10	47.00	47.70	-10	6,899	-0.14%
2018/02/02	1.1	48.39	0	0.00	48.35	1.1	6,893	0.02%
2018/02/01	1.1	48.44	0	0.00	48.35	1.1	6,972	0.02%
2018/01/31	5	49.00	0	0.00	49.15	5	6,969	0.07%
2018/01/30	0.1	48.95	0	0.00	49.15	0.1	6,975	0.00%
2018/01/29	0	0.00	1	49.05	49.25	-1	7,000	-0.01%
2018/01/26	0.1	49.05	2	48.70	49.25	-1.9	7,162	-0.03%
2018/01/23	0	0.00	1	49.10	49.05	-1	7,383	-0.01%
2018/01/22	2	49.70	0	0.00	49.65	2	7,431	0.03%
2018/01/19	0.1	48.80	0	0.00	48.80	0.1	7,448	0.00%
2018/01/18	0.1	49.80	5	51.16	49.80	-4.9	7,338	-0.07%
2018/01/17	6	51.00	0	0.00	51.30	6	7,320	0.08%
2018/01/16	5	51.80	6	51.75	51.20	-1	7,271	-0.01%
2018/01/15	5	52.20	218	51.36	52.10	-213	7,246	-2.94%	大賣/鉅額交易
2018/01/12	3	51.30	7	51.33	51.00	-4	7,130	-0.06%
2018/01/11	3	50.60	6	49.77	50.60	-3	7,076	-0.04%
2018/01/10	232	50.89	12	50.71	51.00	220	6,986	3.15%	大買/鉅額交易
2018/01/09	37	49.05	0	0.00	49.80	37	6,664	0.56%
2018/01/08	12	49.60	12	49.68	49.35	0	6,553	0.00%
2018/01/04	0	0.00	6	47.55	46.95	-6	6,194	-0.10%
2018/01/03	0	0.00	0.2	46.30	46.70	-0.2	6,255	0.00%
2018/01/02	2	46.50	15.2	44.62	47.00	-13.2	6,158	-0.21%