國際中橡 (2104)-中國信託-中壢券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－中國信託-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	17.50	0	0.00	17.45	1	1,560	0.06%
2024/05/28	0	0.00	11	17.85	17.85	-11	1,594	-0.69%
2024/05/24	11	17.40	0	0.00	17.40	11	1,615	0.68%
2024/05/21	1	17.70	0	0.00	17.65	1	1,620	0.06%
2024/05/20	0	0.00	27	18.09	18.00	-27	1,604	-1.68%
2024/05/09	0	0.00	2	17.85	17.70	-2	1,580	-0.13%
2024/05/03	1	17.80	0	0.00	17.75	1	1,591	0.06%
2024/04/30	0	0.00	1	18.05	17.95	-1	1,586	-0.06%
2024/04/15	0	0.00	2	17.60	17.40	-2	1,543	-0.13%
2024/04/09	0	0.00	2	17.55	17.50	-2	1,503	-0.13%
2024/04/03	4	17.13	0	0.00	17.15	4	1,468	0.27%
2024/03/22	0	17.00	0	0.00	17.00	0	1,446	0.00%
2024/03/21	0	0.00	128	16.95	17.00	-128	1,450	-8.82%	大賣/鉅額交易
2024/03/20	3	16.90	0	0.00	16.85	3	1,439	0.21%
2024/03/19	8	17.10	0	0.00	17.10	8	1,407	0.57%
2024/03/18	3	17.25	8	17.18	17.15	-5	1,395	-0.36%
2024/03/12	1	17.60	0	0.00	17.60	1	1,305	0.08%
2024/03/07	0	0.00	17	17.60	17.75	-17	1,234	-1.38%
2024/03/06	7	17.66	0	0.00	17.60	7	1,194	0.59%
2024/03/05	8	17.85	0	0.00	17.85	8	1,143	0.70%
2024/03/04	23	18.02	0	0.00	17.95	23	1,125	2.04%
2024/03/01	20	18.10	0	0.00	18.15	20	1,104	1.81%
2024/02/29	0	0.00	13	18.15	18.20	-13	1,096	-1.19%
2024/02/22	10	18.30	0	0.00	18.30	10	1,065	0.94%
2024/02/19	1	18.40	1	18.65	18.70	0	1,050	0.00%
2024/02/16	3	18.40	1.3	18.40	18.40	1.7	1,065	0.16%
2024/02/05	0	0.00	0	18.45	18.30	0	1,040	0.00%
2024/02/02	1	18.45	7	18.54	18.45	-6	1,039	-0.58%
2024/02/01	2	18.70	0	0.00	18.70	2	1,030	0.19%
2024/01/19	5	18.25	0	0.00	18.25	5	953	0.52%
2024/01/16	1	18.70	4	18.60	18.60	-3	915	-0.33%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2024/01/09	1	19.15	0	0.00	19.10	1	935	0.11%
2024/01/05	3	19.30	0	0.00	19.40	3	944	0.32%
2024/01/04	30	19.33	0	0.00	19.30	30	949	3.16%
2024/01/03	10	19.35	0	0.00	19.35	10	959	1.04%
2024/01/02	40	19.40	0	0.00	19.40	40	962	4.15%
2023/12/29	30	19.45	0	0.00	19.50	30	967	3.10%
2023/12/25	2	19.30	0	0.00	19.30	2	1,036	0.19%
2023/12/22	11	19.26	0	0.00	19.30	11	1,050	1.05%
2023/12/12	1	19.55	0	0.00	19.45	1	1,108	0.09%
2023/12/06	0	0.00	4	19.85	19.80	-4	1,106	-0.36%
2023/11/30	1	19.75	0	0.00	19.70	1	1,103	0.09%
2023/11/24	1	19.90	0	0.00	19.90	1	1,152	0.09%
2023/11/23	11	19.98	0	0.00	20.00	11	1,155	0.95%
2023/11/22	5	19.90	3	19.95	19.90	2	1,149	0.17%
2023/11/21	0	0.00	3	19.90	19.90	-3	1,157	-0.26%
2023/11/16	0	0.00	21	19.75	19.80	-21	1,158	-1.81%
2023/11/15	0	0.00	2	19.65	19.80	-2	1,169	-0.17%
2023/11/10	7	19.29	0	0.00	19.30	7	1,213	0.58%
2023/11/07	1	19.50	0	0.00	19.45	1	1,312	0.08%
2023/11/03	0	0.00	1	19.45	19.40	-1	1,377	-0.07%
2023/11/01	22	19.05	0	0.00	19.15	22	1,451	1.52%
2023/10/24	0	0.00	104	19.50	19.55	-104	1,912	-5.44%	大賣/鉅額交易
2023/10/23	1	19.35	1	19.65	19.30	0	1,923	0.00%
2023/10/20	1	19.00	0	0.00	19.25	1	1,929	0.05%
2023/10/19	6	19.40	0	0.00	19.25	6	1,919	0.31%
2023/10/18	1	19.40	0	0.00	19.35	1	1,929	0.05%
2023/10/17	6	19.62	0	0.00	19.60	6	1,936	0.31%
2023/10/13	1	19.85	0	0.00	19.90	1	1,971	0.05%
2023/10/12	0	0.00	3	20.00	20.05	-3	1,984	-0.15%
2023/10/04	1	19.65	0	0.00	19.75	1	2,061	0.05%
2023/09/28	0	0.00	2	20.30	20.15	-2	2,114	-0.09%
2023/09/21	3	19.97	0	0.00	20.15	3	2,308	0.13%
2023/09/18	0	0.00	1	20.10	20.05	-1	2,544	-0.04%
2023/09/11	1	19.95	0	0.00	19.90	1	3,919	0.03%
2023/09/08	2	19.98	0	0.00	20.05	2	3,956	0.05%
2023/08/31	11	20.15	0	0.00	20.15	11	4,060	0.27%
2023/08/30	10	20.05	0	0.00	20.10	10	4,083	0.24%
2023/08/25	1	19.65	0	0.00	19.65	1	4,129	0.02%
2023/08/22	1	19.70	0	0.00	19.75	1	4,239	0.02%
2023/08/14	13	19.82	0	0.00	19.60	13	4,307	0.30%
2023/08/11	10	20.10	0	0.00	20.10	10	4,272	0.23%
2023/08/10	1	20.20	0	0.00	20.20	1	4,277	0.02%
2023/08/09	1	20.80	0	0.00	20.70	1	4,239	0.02%
2023/08/07	3	21.05	41	21.10	21.15	-38	4,307	-0.88%
2023/08/02	1	21.50	21	21.50	21.40	-20	4,266	-0.47%
2023/07/31	57	20.80	56	20.78	20.80	1	4,215	0.02%
2023/07/28	28	21.15	0	0.00	20.65	28	4,152	0.67%
2023/07/24	2	19.90	0	0.00	19.90	2	4,040	0.05%
2023/07/20	0	0.00	8	20.24	20.20	-8	4,039	-0.20%
2023/07/19	10	20.10	0	0.00	20.05	10	4,035	0.25%
2023/07/18	10	20.30	0	0.00	20.40	10	4,034	0.25%
2023/07/17	0	0.00	13	20.30	20.35	-13	4,028	-0.32%
2023/07/14	10	20.25	0	0.00	20.25	10	4,036	0.25%
2023/07/13	1	20.50	2	20.30	20.25	-1	4,034	-0.02%
2023/07/12	11	20.55	0	0.00	20.55	11	4,027	0.27%
2023/07/11	1	20.55	0	0.00	20.60	1	4,025	0.02%
2023/07/07	43	20.60	0	0.00	20.60	43	4,070	1.06%
2023/07/06	63	20.74	0	0.00	20.75	63	4,060	1.55%
2023/07/05	1	21.20	0	0.00	21.10	1	4,007	0.02%
2023/07/04	0	0.00	44	21.30	21.30	-44	3,975	-1.11%
2023/07/03	3	21.70	0	0.00	21.45	3	3,973	0.08%
2023/06/30	12	21.51	0	0.00	21.50	12	3,943	0.30%
2023/06/29	1	21.25	11	21.20	21.30	-10	3,953	-0.25%
2023/06/28	2	21.63	0	0.00	21.60	2	3,889	0.05%
2023/06/27	2	22.05	10	21.65	21.70	-8	3,773	-0.21%
2023/06/26	1	22.15	0	0.00	22.10	1	3,712	0.03%
2023/06/21	2	21.90	0	0.00	21.90	2	3,667	0.05%
2023/06/20	2	22.30	2	22.25	21.85	0	3,601	0.00%
2023/06/19	35	23.62	6	23.04	22.95	29	3,350	0.87%
2023/06/16	2	21.50	0	0.00	22.40	2	2,625	0.08%
2023/06/14	0	0.00	2	20.30	20.40	-2	2,381	-0.08%
2023/05/26	0	0.00	38	20.20	20.15	-38	2,317	-1.64%
2023/05/25	0	0.00	10	20.35	20.40	-10	2,287	-0.44%
2023/05/22	0	0.00	90	20.50	20.50	-90	2,255	-3.99%
2023/05/12	10	20.20	0	0.00	19.75	10	2,096	0.48%
2023/05/11	10	20.20	0	0.00	19.80	10	2,065	0.48%
2023/05/10	60	20.30	0	0.00	20.30	60	2,009	2.99%
2023/05/09	39	20.49	0	0.00	20.35	39	2,005	1.94%
2023/05/08	20	20.68	0	0.00	20.70	20	1,966	1.02%
2023/05/05	0	0.00	2	20.30	20.30	-2	1,882	-0.11%
2023/05/03	0	0.00	35	20.25	20.35	-35	1,912	-1.83%
2023/04/28	35	20.01	0	0.00	20.00	35	1,877	1.86%
2023/04/21	0	0.00	9	19.85	19.70	-9	1,835	-0.49%
2023/04/14	0	0.00	1	20.10	20.15	-1	1,732	-0.06%
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/14	1	19.85	0	0.00	19.90	1	1,530	0.07%
2023/03/13	1	19.80	0	0.00	20.00	1	1,545	0.06%
2023/03/09	1	20.55	0	0.00	20.55	1	1,517	0.07%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/15	0	0.00	10	20.25	20.20	-10	1,735	-0.58%
2023/02/10	1	20.25	0	0.00	20.30	1	1,754	0.06%
2023/02/09	0	0.00	5	20.45	20.50	-5	1,748	-0.29%
2023/02/08	0	0.00	5	20.55	20.50	-5	1,746	-0.29%
2023/02/01	0	0.00	20	20.00	20.20	-20	1,634	-1.22%
2023/01/05	0	0.00	3	19.75	19.60	-3	1,606	-0.19%
2023/01/04	0	0.00	5	19.85	19.70	-5	1,609	-0.31%
2022/12/20	1	19.20	0	0.00	19.15	1	1,670	0.06%
2022/12/16	7	19.58	2	19.45	19.45	5	1,682	0.30%
2022/12/15	1	19.95	0	0.00	19.95	1	1,637	0.06%
2022/12/14	10	20.00	0	0.00	20.05	10	1,645	0.61%
2022/12/13	12	20.19	0	0.00	20.05	12	1,679	0.71%
2022/12/05	2	21.00	0	0.00	21.10	2	1,648	0.12%
2022/11/30	0	0.00	3	20.95	20.90	-3	1,582	-0.19%
2022/11/22	0	0.00	1	20.40	20.50	-1	1,437	-0.07%
2022/11/17	11	20.78	1	20.65	20.90	10	1,406	0.71%
2022/11/14	0	0.00	2	20.73	20.60	-2	1,282	-0.16%
2022/11/07	0	0.00	2	19.48	19.50	-2	1,323	-0.15%
2022/11/04	0	0.00	3	19.30	19.35	-3	1,342	-0.22%
2022/11/02	0	0.00	3	19.25	19.10	-3	1,352	-0.22%
2022/11/01	0	0.00	4	19.10	19.10	-4	1,354	-0.30%
2022/10/24	1	18.55	0	0.00	18.60	1	1,464	0.07%
2022/10/20	1	18.75	0	0.00	18.85	1	1,445	0.07%
2022/10/19	5	19.10	0	0.00	19.00	5	1,440	0.35%
2022/10/13	1	18.85	0	0.00	18.85	1	1,449	0.07%
2022/09/30	1	19.50	1	19.70	19.40	0	1,433	0.00%
2022/09/26	0	0.00	1	20.20	20.10	-1	1,419	-0.07%
2022/09/06	1	20.15	0	0.00	20.15	1	1,478	0.07%
2022/09/02	1	20.50	0	0.00	20.50	1	1,583	0.06%
2022/08/31	0	0.00	9	20.80	20.85	-9	1,637	-0.55%
2022/08/30	0	0.00	4	20.60	20.70	-4	1,633	-0.24%
2022/08/04	1	19.70	1	19.95	19.95	0	1,937	0.00%
2022/07/25	0	0.00	1	19.75	20.00	-1	2,032	-0.05%
2022/07/22	0	0.00	1	19.90	19.95	-1	2,047	-0.05%
2022/07/20	2	19.90	0	0.00	19.85	2	2,098	0.10%
2022/07/19	3	20.00	0	0.00	20.00	3	2,115	0.14%
2022/06/27	8	20.00	0	0.00	19.95	8	2,842	0.28%
2022/06/14	0	0.00	16	20.12	20.25	-16	3,042	-0.53%
2022/06/13	6	20.55	0	0.00	20.55	6	3,032	0.20%
2022/06/10	10	21.05	0	0.00	21.15	10	3,022	0.33%
2022/06/09	7	21.35	0	0.00	21.35	7	3,057	0.23%
2022/06/08	1	21.30	0	0.00	21.40	1	3,066	0.03%
2022/06/02	2	21.20	0	0.00	21.20	2	3,199	0.06%
2022/05/26	2	21.10	0	0.00	20.85	2	3,523	0.06%
2022/05/23	0	0.00	1	21.15	21.15	-1	3,529	-0.03%
2022/05/17	0	0.00	1	21.05	21.20	-1	3,552	-0.03%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/04/27	4	22.96	2	22.85	22.95	2	3,256	0.06%
2022/04/25	1	23.35	0	0.00	23.15	1	3,228	0.03%
2022/04/20	1	23.50	0	0.00	23.60	1	3,225	0.03%
2022/04/18	1	23.15	0	0.00	23.10	1	3,337	0.03%
2022/04/15	3	23.40	0	0.00	23.35	3	3,323	0.09%
2022/04/14	1	23.95	0	0.00	23.90	1	3,280	0.03%
2022/04/13	6	24.10	5	24.30	24.10	1	3,230	0.03%
2022/04/12	1	26.00	0	0.00	26.25	1	2,933	0.03%
2022/04/07	2	27.60	4	27.15	26.85	-2	2,972	-0.07%
2022/04/01	10	27.70	0	0.00	27.75	10	3,115	0.32%
2022/03/25	1	27.95	0	0.00	27.85	1	3,405	0.03%
2022/03/24	1	27.85	1	28.25	28.25	0	3,569	0.00%
2022/03/23	0	0.00	3	27.95	28.00	-3	3,550	-0.08%
2022/03/21	0	28.00	0	0.00	27.90	0	3,517	0.00%
2022/03/17	0	0.00	2	27.45	27.70	-2	3,494	-0.06%
2022/03/11	0	0.00	5	27.10	27.15	-5	3,384	-0.15%
2022/03/10	3	27.17	0	0.00	27.15	3	3,385	0.09%
2022/03/08	2	26.20	1.1	26.40	26.30	0.9	3,351	0.03%
2022/03/04	2	27.05	0	0.00	27.00	2	3,322	0.06%
2022/03/02	0	0.00	2	26.80	26.80	-2	3,330	-0.06%
2022/03/01	2	26.85	1	26.85	27.10	1	3,312	0.03%
2022/02/14	2	25.50	0	0.00	25.40	2	4,396	0.05%
2022/01/26	1	24.70	0	0.00	24.65	1	4,542	0.02%
2022/01/25	0	0.00	3	24.55	24.50	-3	4,553	-0.07%
2022/01/24	1	24.90	0	0.00	24.90	1	4,576	0.02%
2022/01/12	1	26.15	1	26.25	26.25	0	4,900	0.00%
2022/01/11	2	26.23	0	0.00	26.10	2	4,887	0.04%
2022/01/10	0	0.00	2	27.40	27.35	-2	4,752	-0.04%
2022/01/07	1	27.70	0	0.00	27.40	1	4,739	0.02%
2022/01/06	0	0.00	2	27.40	27.40	-2	4,712	-0.04%
2022/01/05	1	27.25	0	0.00	27.35	1	4,695	0.02%
2022/01/04	0	0.00	4	27.65	27.45	-4	4,670	-0.09%
2022/01/03	4	28.11	4	27.80	27.80	0	4,644	0.00%
2021/12/30	1.2	28.36	3	28.12	28.20	-1.9	4,595	-0.04%
2021/12/29	105	28.25	9	28.04	28.25	96	4,561	2.10%	大買/
2021/12/28	12	27.71	0	0.00	27.60	12	4,427	0.27%
2021/12/27	30	27.62	1	27.75	27.70	29	4,414	0.66%
2021/12/24	0	0.00	81	27.70	27.50	-81	4,348	-1.86%
2021/12/23	0	0.00	0.2	27.45	27.55	-0.2	4,297	0.00%
2021/12/22	1	27.25	0	0.00	27.20	1	4,240	0.02%
2021/12/21	10	27.85	10	27.25	27.25	0	4,222	0.00%
2021/12/20	80	27.38	1	27.10	27.60	79	4,084	1.93%
2021/12/17	1	27.00	1	26.85	26.85	0	3,884	0.00%
2021/12/16	1	26.90	0	0.00	26.90	1	3,852	0.03%
2021/12/13	0	0.00	4	27.14	27.15	-4	3,803	-0.11%
2021/12/09	3	26.28	3	26.55	26.25	0	3,716	0.00%
2021/12/07	0	0.00	6	25.90	26.15	-6	3,654	-0.16%
2021/12/06	1	25.70	0	0.00	25.85	1	3,641	0.03%
2021/12/03	0	0.00	5	25.85	25.60	-5	3,628	-0.14%
2021/12/01	5	25.86	0	0.00	25.70	5	3,609	0.14%
2021/11/30	2	26.13	0	0.00	25.60	2	3,594	0.06%
2021/11/26	2	26.53	1	26.35	26.30	1	3,520	0.03%
2021/11/24	0	0.00	1	26.90	26.75	-1	3,507	-0.03%
2021/11/23	0	0.00	2	26.80	26.80	-2	3,505	-0.06%
2021/11/19	2	26.58	0	0.00	26.60	2	3,453	0.06%
2021/11/18	1	26.30	0	0.00	26.35	1	3,426	0.03%
2021/11/17	1	26.35	0	0.00	26.45	1	3,379	0.03%
2021/11/16	3	26.82	1	26.70	26.80	2	3,302	0.06%
2021/11/15	43	29.12	14	28.85	28.45	29	3,102	0.93%
2021/11/12	0	0.00	6	27.00	27.00	-6	2,383	-0.25%
2021/11/10	0	0.00	1	24.55	24.55	-1	2,470	-0.04%
2021/11/05	0	0.00	2	24.25	24.40	-2	2,645	-0.08%
2021/11/02	2	24.25	0	0.00	24.10	2	2,644	0.08%
2021/11/01	0	0.00	1	24.10	24.15	-1	2,584	-0.04%
2021/10/29	0	0.00	1	24.35	24.00	-1	2,579	-0.04%
2021/10/27	4	24.33	0	0.00	24.40	4	2,544	0.16%
2021/10/26	1	25.20	10	24.58	24.55	-9	2,506	-0.36%
2021/10/25	10	24.90	0	0.00	25.00	10	2,326	0.43%
2021/10/18	0	0.00	2	23.05	23.10	-2	2,456	-0.08%
2021/10/15	5	22.65	0	0.00	22.80	5	2,484	0.20%
2021/10/13	2	22.63	0	0.00	22.55	2	2,536	0.08%
2021/10/08	0	0.00	1	23.10	23.05	-1	2,611	-0.04%
2021/10/06	1	22.50	0	0.00	22.50	1	2,671	0.04%
2021/10/05	0	0.00	1	22.60	22.65	-1	2,699	-0.04%
2021/10/04	1	22.95	0	0.00	22.55	1	2,724	0.04%
2021/09/15	2	24.05	0	0.00	23.75	2	3,821	0.05%
2021/09/07	0	0.00	1	23.50	23.60	-1	4,051	-0.02%
2021/08/30	1	23.10	0	0.00	23.25	1	4,112	0.02%
2021/08/27	0	0.00	2	23.05	23.40	-2	4,154	-0.05%
2021/08/18	4	23.08	2	23.20	23.30	2	4,944	0.04%
2021/08/17	2.4	22.80	0	0.00	22.65	2.4	4,959	0.05%
2021/08/16	2	23.00	3	22.82	22.75	-1	4,960	-0.02%
2021/08/13	4	23.49	0	0.00	23.70	4	4,889	0.08%
2021/08/09	1	26.50	0	0.00	26.40	1	4,927	0.02%
2021/08/04	3	26.98	0	0.00	27.00	3	5,446	0.06%
2021/07/30	1	26.75	0	0.00	26.80	1	5,714	0.02%
2021/07/29	1	27.00	1	26.80	27.00	0	5,834	0.00%
2021/07/28	2	26.43	1	26.75	26.40	1	5,891	0.02%
2021/07/27	3	26.92	0	0.00	26.75	3	6,039	0.05%
2021/07/26	3	27.10	1	27.00	27.15	2	6,121	0.03%
2021/07/23	0	0.00	2	26.88	27.25	-2	6,201	-0.03%
2021/07/22	3	26.28	2	26.50	26.10	1	6,194	0.02%
2021/07/21	1	26.40	0	0.00	25.65	1	6,281	0.02%
2021/07/16	2	26.95	0	0.00	26.90	2	6,793	0.03%
2021/07/12	0	0.00	6	26.75	26.55	-6	7,685	-0.08%
2021/07/09	1	26.80	0	0.00	26.75	1	7,888	0.01%
2021/07/08	0	0.00	5	26.72	27.00	-5	7,973	-0.06%
2021/07/07	1	27.15	0	0.00	27.15	1	8,035	0.01%
2021/07/06	2.7	27.75	0	0.00	27.90	2.7	8,279	0.03%
2021/07/01	0	0.00	1	27.35	27.20	-1	8,232	-0.01%
2021/06/30	0	0.00	1	26.75	26.85	-1	8,230	-0.01%
2021/06/29	2	27.15	10	26.75	26.75	-8	8,224	-0.10%
2021/06/28	17	27.18	1	27.40	27.35	16	8,191	0.20%
2021/06/25	1	26.65	0	0.00	26.60	1	8,008	0.01%
2021/06/24	6	25.97	0	0.00	25.90	6	7,837	0.08%
2021/06/22	1	24.90	1	25.20	24.95	0	7,799	0.00%
2021/06/21	1	24.85	6	24.87	24.55	-5	7,785	-0.06%
2021/06/16	2	25.50	0	0.00	25.50	2	7,879	0.03%
2021/06/15	1	25.35	2	25.35	25.40	-1	7,827	-0.01%
2021/06/10	0	0.00	14	25.30	25.65	-14	7,869	-0.18%
2021/06/09	0	0.00	5	25.50	25.50	-5	7,875	-0.06%
2021/06/07	0	0.00	5	25.93	25.70	-5	7,940	-0.06%
2021/06/04	2	26.63	0	0.00	26.30	2	7,903	0.03%
2021/06/03	0	0.00	2	26.70	26.60	-2	7,892	-0.03%
2021/06/02	1	26.30	1	26.60	26.65	0	7,854	0.00%
2021/06/01	10	26.90	7	26.84	26.25	3	7,845	0.04%
2021/05/31	12	26.91	1	25.65	27.20	11	7,429	0.15%
2021/05/28	0	0.00	3	24.60	24.90	-3	7,279	-0.04%
2021/05/27	1	24.45	0	0.00	24.45	1	7,308	0.01%
2021/05/26	1	24.60	0	0.00	24.80	1	7,378	0.01%
2021/05/25	1	24.50	0	0.00	24.60	1	7,398	0.01%
2021/05/24	3	24.00	0	0.00	24.30	3	7,485	0.04%
2021/05/21	10	24.13	0	0.00	24.30	10	7,672	0.13%
2021/05/18	0	0.00	1	22.65	23.50	-1	7,790	-0.01%
2021/05/17	5	22.97	5	22.50	22.45	0	7,820	0.00%
2021/05/14	3	23.90	2	24.43	23.85	1	7,719	0.01%
2021/05/13	1	24.70	0	0.00	23.95	1	7,591	0.01%
2021/05/12	2	26.35	12	26.00	25.40	-10	7,447	-0.13%
2021/05/11	6	28.93	0	0.00	28.20	6	7,199	0.08%
2021/05/10	2	29.35	0	0.00	29.65	2	7,058	0.03%
2021/05/07	6	29.08	1	29.20	29.20	5	7,022	0.07%
2021/05/06	4	29.79	4	29.80	29.25	0	6,948	0.00%
2021/05/05	1	29.10	1	28.85	28.85	0	6,810	0.00%
2021/05/04	3	29.50	2	29.70	28.45	1	6,730	0.01%
2021/05/03	7	30.12	1	29.75	29.40	6	6,560	0.09%
2021/04/29	3	30.97	4	30.29	30.35	-1	6,462	-0.02%
2021/04/28	4	31.09	3	30.45	30.55	1	6,347	0.02%
2021/04/27	0	0.00	20	30.48	30.35	-20	6,304	-0.32%
2021/04/26	10	30.99	6	31.00	30.90	4	6,210	0.06%
2021/04/23	2	30.95	11	30.63	31.00	-9	6,162	-0.15%
2021/04/22	11	31.79	7	31.61	30.85	4	6,064	0.07%
2021/04/21	2	31.60	3	31.32	31.60	-1	5,742	-0.02%
2021/04/20	7	31.94	14	31.27	31.30	-7	5,590	-0.13%
2021/04/19	1	30.40	11	29.56	30.50	-10	5,129	-0.19%
2021/04/16	1	28.95	7	28.95	29.00	-6	4,918	-0.12%
2021/04/15	23	28.88	19	28.79	29.00	4	4,857	0.08%
2021/04/14	2	27.70	2	27.95	27.95	0	4,665	0.00%
2021/04/13	9	28.64	11	28.04	27.90	-2	4,745	-0.04%
2021/04/12	19	28.14	7	28.52	28.60	12	4,710	0.25%
2021/04/09	1	27.60	18	27.45	27.40	-17	4,484	-0.38%
2021/04/08	3	27.95	0	0.00	27.80	3	4,667	0.06%
2021/04/07	5	27.35	1	27.20	27.55	4	4,676	0.09%
2021/04/06	18	26.89	3	27.13	27.15	15	4,616	0.32%
2021/04/01	1	26.60	0	0.00	26.50	1	4,535	0.02%
2021/03/30	1	26.20	8.1	26.16	26.25	-7.1	4,548	-0.16%
2021/03/26	10	25.90	0	0.00	25.85	10	4,652	0.21%
2021/03/25	0.1	25.65	0	0.00	25.50	0.1	4,813	0.00%
2021/03/24	1	25.80	0	0.00	25.85	1	4,837	0.02%
2021/03/23	0	0.00	5	26.10	26.20	-5	4,866	-0.10%
2021/03/22	11	26.12	0	0.00	26.20	11	4,855	0.23%
2021/03/17	2	25.70	19	25.85	25.90	-17	4,877	-0.35%
2021/03/15	1	26.05	0	0.00	26.10	1	4,923	0.02%
2021/03/11	3	26.75	3	26.65	26.45	0	5,104	0.00%
2021/03/09	0	0.00	1	26.55	26.85	-1	5,157	-0.02%
2021/03/08	2	26.50	3	26.50	26.45	-1	5,159	-0.02%
2021/03/05	4	26.65	4	26.75	26.40	0	5,187	0.00%
2021/03/03	0	0.00	7	26.06	26.30	-7	5,179	-0.14%
2021/03/02	4	26.14	5	26.15	26.00	-1	5,244	-0.02%
2021/02/24	7	26.35	1	26.45	26.10	6	5,359	0.11%
2021/02/23	1	27.10	0	0.00	27.15	1	5,300	0.02%
2021/02/22	0	0.00	1	25.70	25.70	-1	5,112	-0.02%
2021/02/19	2	25.38	2	25.40	25.50	0	5,208	0.00%
2021/02/18	0	0.00	4	25.46	25.50	-4	5,250	-0.08%
2021/02/17	2	24.45	7	24.80	24.85	-5	5,232	-0.10%
2021/02/05	0	0.00	4	23.85	23.85	-4	5,229	-0.08%
2021/02/04	0	0.00	12	23.88	23.80	-12	5,700	-0.21%
2021/02/03	2	23.93	0	0.00	23.80	2	6,137	0.03%
2021/02/02	1	23.55	0	0.00	23.65	1	6,169	0.02%
2021/02/01	4	23.15	0	0.00	23.50	4	6,162	0.06%
2021/01/29	0	0.00	3	23.18	23.15	-3	6,153	-0.05%
2021/01/28	0	0.00	7	23.65	23.65	-7	6,129	-0.11%
2021/01/27	0	0.00	1	23.55	23.45	-1	6,114	-0.02%
2021/01/21	7	22.80	2	22.55	22.55	5	6,111	0.08%
2021/01/20	0	0.00	2	22.95	22.75	-2	6,077	-0.03%
2021/01/19	2	23.85	0	0.00	23.70	2	6,022	0.03%
2021/01/14	0	0.00	1	24.25	24.05	-1	5,978	-0.02%
2021/01/13	6	24.43	0	0.00	24.30	6	5,956	0.10%
2021/01/12	1	24.10	2	24.20	24.30	-1	5,919	-0.02%
2021/01/06	0	24.75	2	24.60	23.75	-2	5,766	-0.03%
2021/01/05	5	25.05	3	24.92	24.90	2	5,570	0.04%
2021/01/04	1	25.45	0	0.00	25.50	1	5,485	0.02%
2020/12/31	5	26.14	2	25.80	25.90	3	5,408	0.06%
2020/12/30	3	25.03	0	0.00	25.40	3	5,182	0.06%
2020/12/29	0	0.00	1	24.80	24.80	-1	5,092	-0.02%
2020/12/28	0	0.00	1	25.00	25.00	-1	5,049	-0.02%
2020/12/24	6	24.85	6	24.80	24.85	0	4,977	0.00%
2020/12/23	5	24.10	5	24.10	24.15	0	4,901	0.00%
2020/12/21	5	24.76	6	24.99	25.15	-1	4,813	-0.02%
2020/12/15	2	24.05	1	24.45	23.85	1	4,658	0.02%
2020/12/14	0	0.00	5	23.50	24.15	-5	4,629	-0.11%
2020/12/11	7	23.56	0	0.00	23.65	7	4,590	0.15%
2020/12/10	0	0.00	1	24.20	24.05	-1	4,510	-0.02%
2020/12/08	0	0.00	1	24.20	24.25	-1	4,516	-0.02%
2020/12/07	10	24.60	5	24.44	24.35	5	4,496	0.11%
2020/12/03	0	0.00	2	23.58	23.50	-2	4,314	-0.05%
2020/12/02	3	23.45	0	0.00	23.35	3	4,328	0.07%
2020/12/01	2	22.80	0	0.00	23.40	2	4,320	0.05%
2020/11/30	4.6	23.85	1	23.40	23.20	3.6	4,324	0.08%
2020/11/27	0	0.00	13	22.96	23.15	-13	4,226	-0.31%
2020/11/26	0	0.00	3	22.93	23.15	-3	4,204	-0.07%
2020/11/25	6	22.69	13	22.63	22.75	-7	4,216	-0.17%
2020/11/24	0	21.90	10	22.25	21.85	-10	4,111	-0.24%
2020/11/23	0	0.00	4	22.25	22.20	-4	4,054	-0.10%
2020/11/20	3	22.05	5	21.70	22.15	-2	3,996	-0.05%
2020/11/19	13	21.70	0	0.00	21.70	13	3,912	0.33%
2020/11/18	2	21.75	0	0.00	21.80	2	3,888	0.05%
2020/11/17	8	21.85	0	0.00	22.40	8	3,741	0.21%
2020/11/16	1	21.85	1	22.00	21.90	0	3,678	0.00%
2020/11/13	0.1	21.50	20	21.75	22.00	-20	3,583	-0.56%
2020/11/12	40.1	22.85	30	23.01	22.20	10.1	3,502	0.29%
2020/11/11	64	21.15	64	21.37	22.35	0	3,055	0.00%
2020/11/10	2	20.20	141	20.29	20.35	-139	2,650	-5.24%	大賣/鉅額交易
2020/11/09	19	20.01	0	0.00	19.95	19	2,594	0.73%
2020/11/06	4	19.90	23	20.00	19.85	-19	2,587	-0.73%
2020/11/05	1	20.10	0	0.00	20.05	1	2,602	0.04%
2020/11/04	2	20.00	0	0.00	20.05	2	2,611	0.08%
2020/11/03	2	19.85	0	0.00	20.10	2	2,610	0.08%
2020/11/02	11	19.50	0	0.00	19.50	11	2,601	0.42%
2020/10/30	6	19.86	0	0.00	19.60	6	2,605	0.23%
2020/10/29	50	19.78	0	0.00	19.85	50	2,621	1.91%
2020/10/28	24	19.95	29	20.08	20.00	-5	2,619	-0.19%
2020/10/27	5	19.95	66	20.01	19.95	-61	2,641	-2.31%
2020/10/26	17	20.12	1	20.20	20.10	16	2,643	0.61%
2020/10/23	1	19.60	1	19.80	20.00	0	2,638	0.00%
2020/10/22	1	19.65	0	0.00	19.50	1	2,660	0.04%
2020/10/21	5	19.62	0	0.00	19.75	5	2,679	0.19%
2020/10/20	12	19.61	0	0.00	19.55	12	2,731	0.44%
2020/10/19	20	19.64	2	19.63	19.70	18	2,756	0.65%
2020/10/16	26	19.55	5	19.65	19.35	21	2,757	0.76%
2020/10/15	20	19.66	0	0.00	19.50	20	2,763	0.72%
2020/10/14	34	19.96	0	0.00	19.80	34	2,789	1.22%
2020/10/13	1	19.90	0	0.00	19.90	1	2,814	0.04%
2020/10/12	6	20.05	0	0.00	20.05	6	2,826	0.21%
2020/10/06	0	0.00	5	20.20	20.20	-5	2,813	-0.18%
2020/09/30	1	19.50	0	0.00	19.60	1	2,870	0.03%
2020/09/29	5	19.40	0	0.00	19.35	5	2,891	0.17%
2020/09/25	1	19.10	0	0.00	19.15	1	2,955	0.03%
2020/09/23	5	19.86	0	0.00	19.75	5	2,898	0.17%
2020/09/14	1	20.25	0	0.00	20.25	1	2,849	0.04%
2020/09/09	3	20.45	0	0.00	20.95	3	2,777	0.11%
2020/09/08	6	20.80	10	20.75	20.75	-4	2,772	-0.14%
2020/09/07	10	21.03	0	0.00	20.90	10	2,849	0.35%
2020/09/04	1	20.55	0	0.00	20.50	1	2,833	0.04%
2020/09/03	0	0.00	1	20.85	20.75	-1	2,872	-0.03%
2020/08/28	0	0.00	5	20.20	20.45	-5	3,073	-0.16%
2020/08/27	0	0.00	4	20.10	20.10	-4	3,165	-0.13%
2020/08/26	0	0.00	3	20.17	20.20	-3	3,201	-0.09%
2020/08/20	0	0.00	2	19.53	19.35	-2	3,301	-0.06%
2020/08/19	0	0.00	6	20.28	20.20	-6	3,318	-0.18%
2020/08/17	2	20.15	3	20.15	20.25	-1	3,357	-0.03%
2020/08/14	0	0.00	4	19.80	19.70	-4	3,370	-0.12%
2020/08/11	5	19.55	0	0.00	19.45	5	3,430	0.15%
2020/08/05	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/08/03	1	18.65	0	0.00	18.70	1	3,631	0.03%
2020/07/30	0.1	18.40	0	0.00	18.40	0.1	3,682	0.00%
2020/07/28	4	18.49	0	0.00	18.35	4	3,745	0.11%
2020/07/27	1.1	19.09	0	0.00	18.80	1.1	3,802	0.03%
2020/07/24	1	19.60	0	0.00	19.50	1	3,857	0.03%
2020/07/20	2	19.70	0	0.00	19.70	2	4,062	0.05%
2020/07/15	3	19.92	0	0.00	19.95	3	4,159	0.07%
2020/07/14	2	20.03	0	0.00	19.95	2	4,244	0.05%
2020/07/10	2	20.05	0	0.00	20.00	2	4,372	0.05%
2020/07/09	2	20.40	0	0.00	20.30	2	4,386	0.05%
2020/07/07	1	20.35	0	0.00	20.40	1	4,432	0.02%
2020/07/06	1	20.40	1	20.50	20.65	0	4,528	0.00%
2020/07/03	1	20.30	0	0.00	20.40	1	4,600	0.02%
2020/06/30	1	20.20	1	20.20	20.15	0	4,778	0.00%
2020/06/29	1	20.05	0	0.00	20.20	1	4,837	0.02%
2020/06/23	2	20.40	0	0.00	20.40	2	5,151	0.04%
2020/06/22	2	20.60	0	0.00	20.65	2	5,213	0.04%
2020/06/19	0	0.00	1	20.85	20.75	-1	5,313	-0.02%
2020/06/18	0	0.00	2	20.55	20.60	-2	5,439	-0.04%
2020/06/16	0	0.00	0.3	20.20	20.25	-0.3	5,556	0.00%
2020/06/12	3	19.92	5	20.00	19.95	-2	5,675	-0.04%
2020/06/11	2	20.80	0	0.00	20.35	2	5,656	0.04%
2020/06/10	1	21.00	2	20.85	20.80	-1	5,643	-0.02%
2020/06/09	1	21.30	0	0.00	21.20	1	5,684	0.02%
2020/06/08	1.1	21.74	0	0.00	21.60	1.1	5,705	0.02%
2020/06/05	0	0.00	2	21.95	22.05	-2	5,566	-0.04%
2020/06/04	2	21.43	0	0.00	21.50	2	5,495	0.04%
2020/06/03	1	21.35	0	0.00	21.35	1	5,445	0.02%
2020/05/26	0.1	20.35	4	20.44	20.40	-4	5,341	-0.07%
2020/05/25	1	19.85	0	0.00	20.05	1	5,324	0.02%
2020/05/19	0	0.00	1	20.00	20.10	-1	5,362	-0.02%
2020/05/18	1	19.90	0	0.00	19.90	1	5,376	0.02%
2020/05/15	0	0.00	3	19.75	19.90	-3	5,451	-0.06%
2020/05/13	0.1	20.45	0	0.00	20.45	0.1	5,717	0.00%
2020/05/12	3	20.65	110	20.65	20.65	-107	6,075	-1.76%	大賣/鉅額交易
2020/05/08	0	0.00	2	21.20	21.00	-2	6,010	-0.03%
2020/05/05	1	20.45	0	0.00	20.55	1	5,946	0.02%
2020/05/04	0	0.00	4	20.66	20.50	-4	5,924	-0.07%
2020/04/30	0	0.00	4	21.20	21.10	-4	5,924	-0.07%
2020/04/28	8	21.15	3	21.20	21.25	5	5,805	0.09%
2020/04/27	7	20.14	0	0.00	20.10	7	5,659	0.12%
2020/04/24	1	19.35	0	0.00	19.50	1	5,579	0.02%
2020/04/21	1	19.55	0	0.00	19.35	1	5,495	0.02%
2020/04/20	4	20.35	0	0.00	20.35	4	5,398	0.07%
2020/04/15	1	20.45	0	0.00	20.35	1	5,220	0.02%
2020/04/14	0	0.00	5	20.65	20.60	-5	5,183	-0.10%
2020/04/10	10	20.65	10	20.45	20.45	0	5,104	0.00%
2020/04/09	24	20.38	26	20.51	20.50	-2	5,094	-0.04%
2020/04/08	5	19.95	0	0.00	19.90	5	5,005	0.10%
2020/04/07	0	0.00	2	18.80	18.95	-2	4,891	-0.04%
2020/04/06	0	0.00	1	18.65	18.65	-1	4,803	-0.02%
2020/04/01	1	19.25	0	0.00	19.25	1	4,724	0.02%
2020/03/31	2	19.25	0	0.00	19.40	2	4,670	0.04%
2020/03/30	25	19.26	25	19.37	19.40	0	4,595	0.00%
2020/03/27	33	19.26	46	19.65	19.85	-13	4,463	-0.29%
2020/03/25	1	18.60	3	18.45	18.45	-2	4,219	-0.05%
2020/03/24	1	18.75	0	0.00	18.10	1	4,116	0.02%
2020/03/23	12	18.75	2	18.75	18.75	10	3,945	0.25%
2020/03/20	3	21.00	3	20.75	20.80	0	3,850	0.00%
2020/03/18	1	21.30	0	0.00	21.15	1	3,652	0.03%
2020/03/13	2	22.38	0	0.00	22.80	2	3,501	0.06%
2020/03/12	1	24.25	1	24.40	24.35	0	3,375	0.00%
2020/03/09	2	26.05	0	0.00	26.00	2	3,213	0.06%
2020/03/05	1	26.80	0	0.00	26.90	1	3,162	0.03%
2020/03/03	1	26.95	0	0.00	26.80	1	3,112	0.03%
2020/02/27	1	27.40	3	27.40	27.10	-2	3,075	-0.07%
2020/02/20	4	26.39	0	0.00	26.35	4	2,808	0.14%
2020/02/19	3	26.00	0	0.00	26.20	3	2,774	0.11%
2020/02/18	1	26.25	0	0.00	26.20	1	2,777	0.04%
2020/02/17	5	25.87	1	25.80	25.75	4	2,729	0.15%
2020/02/14	5	27.07	0	0.00	26.95	5	2,527	0.20%
2020/02/13	14	26.95	7	27.06	27.00	7	2,429	0.29%
2020/02/07	6	29.81	0	0.00	29.75	6	1,996	0.30%
2020/02/06	11	30.11	0	0.00	30.15	11	1,965	0.56%
2020/02/05	2	30.20	0	0.00	30.10	2	1,967	0.10%
2020/02/03	1	28.80	0	0.00	30.20	1	1,940	0.05%
2020/01/15	0	0.00	10	31.55	31.50	-10	1,798	-0.56%
2020/01/13	0	0.00	1	31.55	31.65	-1	1,814	-0.06%
2020/01/10	0.4	31.30	0	0.00	31.30	0.4	1,828	0.02%
2020/01/08	0	0.00	1	32.00	31.55	-1	1,839	-0.05%
2020/01/07	0	0.00	3	32.00	32.05	-3	1,859	-0.16%
2020/01/06	1	31.40	0	0.00	31.60	1	1,865	0.05%
2020/01/03	1	31.50	0	0.00	31.70	1	1,850	0.05%
2020/01/02	3	31.63	1	31.85	31.85	2	1,830	0.11%
2019/12/26	1	30.90	0	0.00	30.90	1	1,782	0.06%
2019/12/24	0	0.00	7	31.10	31.10	-7	1,839	-0.38%
2019/12/23	0	0.00	1	30.85	31.05	-1	1,842	-0.05%
2019/12/19	1	30.60	0	0.00	30.75	1	1,819	0.05%
2019/12/12	2	30.65	0	0.00	30.65	2	1,764	0.11%
2019/12/11	0	0.00	3	31.10	30.65	-3	1,772	-0.17%
2019/11/28	1	30.65	0	0.00	30.70	1	1,884	0.05%
2019/11/26	6	30.65	1	30.80	30.70	5	1,977	0.25%
2019/11/25	1	30.60	1	30.45	30.70	0	2,127	0.00%
2019/11/21	3	30.13	0	0.00	30.10	3	2,328	0.13%
2019/11/20	1	30.20	0.5	30.30	30.20	0.5	2,358	0.02%
2019/11/19	5	30.30	5	30.45	30.40	0	2,419	0.00%
2019/11/18	4	30.75	0	0.00	30.75	4	2,531	0.16%
2019/11/15	7	30.21	0	0.00	30.45	7	2,541	0.28%
2019/11/14	5	30.47	0	0.00	30.45	5	2,555	0.20%
2019/11/13	1	31.10	0	0.00	31.10	1	2,582	0.04%
2019/11/12	2	31.60	8	31.70	31.65	-6	2,665	-0.23%
2019/11/11	3	31.95	0	0.00	31.95	3	2,830	0.11%
2019/11/08	1	32.25	0	0.00	32.25	1	2,845	0.04%
2019/11/01	2	32.55	0	0.00	32.50	2	2,931	0.07%
2019/10/29	2	32.38	0	0.00	32.35	2	3,069	0.07%
2019/10/25	2	32.60	0	0.00	32.65	2	3,121	0.06%
2019/10/24	2	32.58	0	0.00	32.90	2	3,175	0.06%
2019/10/16	0	0.00	1	31.90	31.95	-1	3,402	-0.03%
2019/10/15	3	31.75	0	0.00	31.70	3	3,392	0.09%
2019/10/14	6	32.15	0	0.00	32.15	6	3,346	0.18%
2019/10/07	0	0.00	1.1	32.71	32.70	-1.1	3,377	-0.03%
2019/09/27	2.2	32.79	0	0.00	32.55	2.2	3,491	0.06%
2019/09/23	10	33.25	0	0.00	33.25	10	3,693	0.27%
2019/09/19	1	33.35	0	0.00	33.25	1	3,742	0.03%
2019/09/10	20	33.28	0	0.00	33.40	20	4,025	0.50%
2019/09/09	5	33.70	0	0.00	33.60	5	4,025	0.12%
2019/09/05	5	32.55	0	0.00	32.55	5	4,054	0.12%
2019/09/02	10	32.25	0	0.00	32.20	10	4,164	0.24%
2019/08/28	37	31.83	4	32.21	32.10	33	4,642	0.71%
2019/08/27	8	37.37	27	37.31	37.00	-19	4,509	-0.42%
2019/08/26	12	37.21	0	0.00	37.25	12	4,401	0.27%
2019/08/22	10	37.42	16	37.44	37.40	-6	4,337	-0.14%
2019/08/21	25	36.78	24	36.98	37.05	1	4,326	0.02%
2019/08/19	1	35.40	0	0.00	35.60	1	4,194	0.02%
2019/08/15	2	35.15	0	0.00	35.15	2	4,162	0.05%
2019/08/14	21	36.61	32	36.60	36.20	-11	4,096	-0.27%
2019/08/13	3	37.75	0	0.00	37.55	3	3,994	0.08%
2019/08/06	3	36.85	0	0.00	37.50	3	4,234	0.07%
2019/08/02	8	37.67	0	0.00	37.75	8	4,318	0.19%
2019/07/31	5	38.26	0	0.00	38.10	5	4,266	0.12%
2019/07/30	3	38.60	0	0.00	38.60	3	4,232	0.07%
2019/07/29	0	0.00	10	39.24	39.05	-10	4,234	-0.24%
2019/07/26	5	39.22	0	0.00	39.20	5	4,219	0.12%
2019/07/25	7	38.61	1	39.00	39.00	6	4,182	0.14%
2019/07/24	0	0.00	1	38.10	38.05	-1	4,131	-0.02%
2019/07/19	19	38.17	0	0.00	38.00	19	4,214	0.45%
2019/07/18	0	0.00	2	38.55	38.60	-2	4,137	-0.05%
2019/07/17	0	0.00	1	38.45	38.40	-1	4,101	-0.02%
2019/07/16	20	38.55	1	38.70	38.50	19	4,124	0.46%
2019/07/15	3	38.78	0	0.00	38.70	3	4,130	0.07%
2019/07/12	1	38.30	0	0.00	38.35	1	4,156	0.02%
2019/07/11	1	37.95	1	38.25	37.95	0	4,163	0.00%
2019/07/10	2	38.05	0	0.00	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	38.20	0	0.00	38.25	1	4,234	0.02%
2019/07/04	0	0.00	1	38.30	38.20	-1	4,264	-0.02%
2019/07/03	11	38.27	1	38.55	38.25	10	4,305	0.23%
2019/07/02	0	0.00	6	37.92	38.35	-6	4,336	-0.14%
2019/07/01	0	0.00	4	37.75	37.65	-4	4,344	-0.09%
2019/06/28	5	37.35	0	0.00	37.35	5	4,407	0.11%
2019/06/27	12	37.61	0	0.00	37.55	12	4,340	0.28%
2019/06/26	0	0.00	2	37.65	37.65	-2	4,381	-0.05%
2019/06/25	0	0.00	5	37.60	37.45	-5	4,427	-0.11%
2019/06/21	1	37.40	0	0.00	37.20	1	4,633	0.02%
2019/06/20	7	37.44	1	37.55	37.65	6	4,715	0.13%
2019/06/13	0	0.00	1	35.95	36.15	-1	4,956	-0.02%
2019/06/12	1	34.85	0	0.00	35.20	1	4,951	0.02%
2019/06/11	1	34.80	0	0.00	34.85	1	4,956	0.02%
2019/06/06	0	0.00	1	34.85	35.05	-1	4,915	-0.02%
2019/06/05	13	36.41	0	0.00	35.95	13	4,743	0.27%
2019/05/31	1	37.90	0	0.00	37.90	1	4,428	0.02%
2019/05/29	1	37.30	0	0.00	37.40	1	4,581	0.02%
2019/05/28	1	38.00	0	0.00	37.60	1	4,671	0.02%
2019/05/20	0	0.00	1	37.00	37.35	-1	4,767	-0.02%
2019/05/17	1	37.85	0	0.00	37.85	1	4,724	0.02%
2019/05/16	0	0.00	2	38.05	38.00	-2	4,760	-0.04%
2019/05/14	3	38.17	0	0.00	38.35	3	4,743	0.06%
2019/05/13	0	0.00	10	39.65	39.45	-10	4,729	-0.21%
2019/05/09	2	41.00	0	0.00	41.00	2	4,828	0.04%
2019/04/10	1	41.80	0	0.00	41.70	1	5,509	0.02%
2019/04/09	0	0.00	2	41.10	41.85	-2	5,448	-0.04%
2019/04/08	3	41.02	2	41.08	41.10	1	5,399	0.02%
2019/03/27	1	42.35	1	41.90	41.80	0	5,085	0.00%
2019/03/26	1	42.85	0	0.00	42.80	1	4,930	0.02%
2019/03/22	10	42.65	0	0.00	42.70	10	4,771	0.21%
2019/03/21	0	0.00	1	42.85	43.00	-1	4,752	-0.02%
2019/03/20	2	43.00	0	0.00	43.15	2	4,710	0.04%
2019/03/19	0	0.00	1.6	42.93	42.55	-1.6	4,594	-0.03%
2019/03/14	1	44.40	0	0.00	44.55	1	4,362	0.02%
2019/03/07	0	0.00	1	44.80	44.50	-1	4,601	-0.02%
2019/03/05	0	0.00	1	45.05	44.80	-1	4,675	-0.02%
2019/03/04	2	44.95	1	45.25	45.30	1	4,714	0.02%
2019/02/27	1	44.20	0	0.00	44.65	1	4,739	0.02%
2019/02/21	1	43.90	0	0.00	44.00	1	4,791	0.02%
2019/02/20	4	44.10	3	44.07	43.80	1	4,860	0.02%
2019/02/19	1	44.65	0	0.00	44.30	1	4,860	0.02%
2019/02/12	0	0.00	4	44.69	44.65	-4	4,810	-0.08%
2019/02/11	1	42.95	1	44.00	44.10	0	4,691	0.00%
2019/01/30	1	43.05	0	0.00	43.00	1	4,511	0.02%
2019/01/29	0	0.00	2	43.00	42.90	-2	4,473	-0.04%
2019/01/23	2	43.15	0	0.00	43.15	2	4,306	0.05%
2019/01/21	7	42.90	7	43.05	42.90	0	4,184	0.00%
2019/01/18	1	42.70	2	42.60	42.85	-1	4,099	-0.02%
2019/01/17	3	41.70	2	41.60	41.60	1	3,983	0.03%
2019/01/16	0	0.00	5	40.00	39.85	-5	3,705	-0.13%
2019/01/04	5	37.60	0	0.00	37.75	5	3,890	0.13%
2018/12/17	2	38.95	0	0.00	38.85	2	4,346	0.05%
2018/12/10	0	0.00	2	39.28	39.00	-2	4,324	-0.05%
2018/12/06	2	39.70	0	0.00	39.30	2	4,344	0.05%
2018/12/04	0	0.00	4	40.35	40.10	-4	4,330	-0.09%
2018/11/30	1	41.00	2	41.33	41.05	-1	4,223	-0.02%
2018/11/29	2	41.75	1	41.50	41.40	1	4,210	0.02%
2018/11/28	1	41.05	6	40.98	41.05	-5	4,160	-0.12%
2018/11/27	16	40.63	11	40.68	40.55	5	4,125	0.12%
2018/11/26	7	40.20	3	40.50	40.50	4	4,104	0.10%
2018/11/22	0	0.00	8.1	40.05	39.75	-8.1	3,907	-0.21%
2018/11/20	0	0.00	20	40.00	40.40	-20	3,968	-0.50%
2018/11/19	5	38.70	7	39.60	39.70	-2	3,946	-0.05%
2018/11/16	7	38.45	1	38.45	38.50	6	3,877	0.15%
2018/11/15	2	38.15	1	38.30	38.90	1	3,839	0.03%
2018/11/01	0	0.00	3	35.78	35.90	-3	3,787	-0.08%
2018/10/30	0	0.00	5	33.95	34.15	-5	3,787	-0.13%
2018/10/29	5.2	33.61	0	0.00	33.60	5.2	3,792	0.14%
2018/10/26	1	33.80	1	33.15	33.95	0	3,834	0.00%
2018/10/25	1.3	33.87	0	0.00	33.30	1.3	3,806	0.03%
2018/10/24	1.3	34.92	1	35.45	35.15	0.3	3,716	0.01%
2018/10/22	0.3	36.50	0	0.00	36.15	0.3	3,700	0.01%
2018/10/19	2.3	36.75	0	0.00	36.60	2.3	3,662	0.06%
2018/10/18	0.5	37.85	5	37.65	37.80	-4.5	3,631	-0.12%
2018/10/17	1	38.35	0	0.00	38.25	1	3,565	0.03%
2018/10/12	0	0.00	1	37.25	37.55	-1	3,469	-0.03%
2018/10/11	1.3	36.91	0	0.00	37.00	1.3	3,431	0.04%
2018/10/09	3	38.53	0	0.00	38.50	3	3,351	0.09%
2018/10/08	0	0.00	1	38.90	39.10	-1	3,282	-0.03%
2018/10/05	1	38.55	0	0.00	38.30	1	3,221	0.03%
2018/10/03	10	38.95	0	0.00	38.70	10	3,071	0.33%
2018/09/19	10	39.00	0	0.00	38.90	10	2,769	0.36%
2018/09/12	1	38.85	1	38.40	38.80	0	2,704	0.00%
2018/08/27	1	42.00	0	0.00	42.05	1	2,321	0.04%
2018/08/21	0	0.00	1	47.30	47.60	-1	2,083	-0.05%
2018/08/14	11	48.00	10	47.90	48.30	1	1,978	0.05%
2018/08/13	0	0.00	2	47.35	47.65	-2	1,967	-0.10%
2018/08/07	0	0.00	3	48.70	48.60	-3	2,175	-0.14%
2018/07/30	0	0.00	1	47.60	47.70	-1	2,108	-0.05%
2018/07/26	3	46.92	0	0.00	46.90	3	2,041	0.15%
2018/07/25	2	47.00	0	0.00	46.75	2	2,039	0.10%
2018/07/06	1	45.35	0	0.00	45.15	1	2,096	0.05%
2018/06/01	0	0.00	2	47.50	47.45	-2	2,614	-0.08%
2018/05/31	2	48.10	10	47.69	48.15	-8	2,602	-0.31%
2018/05/30	0	0.00	5	47.00	47.15	-5	2,566	-0.19%
2018/05/18	0	0.00	4	47.50	47.00	-4	2,795	-0.14%
2018/05/16	1	46.15	0	0.00	46.00	1	2,682	0.04%
2018/05/15	3	45.00	0	0.00	45.30	3	2,661	0.11%
2018/05/14	0	0.00	1	44.70	44.65	-1	2,733	-0.04%
2018/05/11	0.2	44.20	0	0.00	44.20	0.2	2,732	0.01%
2018/04/23	1	42.90	0	0.00	43.20	1	3,286	0.03%
2018/04/10	0	0.00	1	43.70	43.70	-1	4,737	-0.02%
2018/04/09	0	0.00	1	43.70	43.40	-1	4,896	-0.02%
2018/04/03	4	43.00	2	42.75	43.00	2	5,123	0.04%
2018/03/31	0	46.80	0	0.00	46.70	0	4,963	0.00%
2018/02/27	0	0.00	1	49.45	50.00	-1	5,477	-0.02%
2018/02/26	0	0.00	2	50.05	49.90	-2	5,460	-0.04%
2018/02/23	1	49.90	0	0.00	49.90	1	5,452	0.02%
2018/02/12	0.3	46.05	0	0.00	46.20	0.3	5,700	0.01%
2018/02/05	1	47.45	0	0.00	47.70	1	6,899	0.01%
2018/01/19	0	0.00	2	49.10	48.80	-2	7,448	-0.03%
2018/01/15	1	52.70	1	52.10	52.10	0	7,246	0.00%
2018/01/12	0	0.00	1	51.10	51.00	-1	7,130	-0.01%
2018/01/10	0	0.00	1	50.60	51.00	-1	6,986	-0.01%
2018/01/08	16	49.78	0	0.00	49.35	16	6,553	0.24%
2018/01/05	0	0.00	171	47.20	47.80	-171	6,289	-2.72%	大賣/鉅額交易
2018/01/04	3	46.77	1	47.65	46.95	2	6,194	0.03%
2018/01/03	0	0.00	4	47.00	46.70	-4	6,255	-0.06%
2018/01/02	0	0.00	14	45.57	47.00	-14	6,158	-0.23%