台橡 (2103)-凱基-豐中券商分點個股進出

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
24.10
漲跌
▲0.20
漲幅
+0.84%
成交量
1,516張
產業
上市橡膠類股
464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

台橡 (2103)籌碼相關－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/04/19	3	24.45	0	0.00	24.40	3	1,358	0.22%
2024/04/18	0	0.00	1	24.80	24.70	-1	1,319	-0.08%
2024/04/12	0	0.00	1	24.25	24.20	-1	1,154	-0.09%
2024/04/10	0	0.00	2	24.10	24.00	-2	1,086	-0.18%
2024/04/09	3	23.28	0	0.00	23.25	3	1,025	0.29%
2024/03/18	0	0.00	1	22.95	22.95	-1	906	-0.11%
2024/03/15	1	22.55	0	0.00	22.55	1	898	0.11%
2024/03/13	0	22.95	0	0.00	22.85	0	865	0.00%
2024/03/12	0	0.00	1	22.95	22.95	-1	859	-0.12%
2024/03/08	2	22.45	0	0.00	22.45	2	858	0.23%
2024/03/07	1	22.60	0	0.00	22.80	1	829	0.12%
2024/02/19	0	0.00	3	23.43	23.45	-3	690	-0.43%
2024/01/29	2	22.50	0	0.00	22.50	2	623	0.32%
2024/01/25	1	22.30	1	22.35	22.30	0	605	0.00%
2024/01/24	5	22.50	1	22.45	22.40	4	595	0.67%
2024/01/11	0	0.00	0.3	23.80	23.80	-0.3	516	-0.06%
2024/01/05	0	0.00	1	24.25	24.30	-1	590	-0.17%
2024/01/04	0	0.00	2	24.15	24.15	-2	595	-0.34%
2023/12/27	1	24.25	0	0.00	24.25	1	605	0.17%
2023/12/18	0	24.50	0	0.00	24.30	0	603	0.00%
2023/12/11	0	24.00	0	0.00	23.75	0	623	0.00%
2023/12/07	3	23.80	0.4	24.05	23.90	2.6	625	0.42%
2023/12/06	0.7	23.80	0	0.00	23.80	0.7	621	0.11%
2023/12/04	1	24.05	0	0.00	24.35	1	608	0.16%
2023/11/16	0	0.00	1	24.05	24.20	-1	647	-0.15%
2023/11/15	1	23.75	0	0.00	24.10	1	642	0.16%
2023/10/05	2	23.30	0	0.00	23.35	2	807	0.25%
2023/09/15	14	24.01	0	0.00	24.15	14	916	1.53%
2023/08/11	5	24.00	0	0.00	24.10	5	1,372	0.36%
2023/08/04	2	24.83	0	0.00	24.80	2	1,362	0.15%
2023/07/25	0.6	26.95	0	0.00	24.85	0.6	1,392	0.04%
2023/07/20	1	25.05	0	0.00	25.10	1	1,401	0.07%
2023/07/17	0	0.00	10	25.30	25.45	-10	1,428	-0.70%
2023/07/14	10	25.30	0	0.00	25.25	10	1,427	0.70%
2023/06/28	0	0.00	14	26.74	26.70	-14	1,352	-1.04%
2023/06/21	0	0.00	1	26.85	26.85	-1	1,329	-0.08%
2023/06/20	0	0.00	1	26.65	26.75	-1	1,330	-0.08%
2023/06/13	0	0.00	5	26.15	26.25	-5	1,434	-0.35%
2023/06/12	0	0.00	5	26.10	26.15	-5	1,444	-0.35%
2023/06/07	7	26.11	1	26.20	26.15	6	1,607	0.37%
2023/06/05	4	26.05	0	0.00	26.05	4	1,613	0.25%
2023/05/31	3	25.40	0	0.00	25.50	3	1,557	0.19%
2023/05/30	1	25.65	0	0.00	25.40	1	1,523	0.07%
2023/05/26	11	25.90	0	0.00	25.95	11	1,457	0.75%
2023/05/25	1	26.10	6	26.20	26.10	-5	1,426	-0.35%
2023/05/23	1	26.50	0	0.00	26.55	1	1,374	0.07%
2023/05/22	3	26.60	0	0.00	26.55	3	1,354	0.22%
2023/05/17	2	26.70	0	0.00	26.75	2	1,371	0.15%
2023/05/12	2	26.70	54	26.63	26.30	-52	1,374	-3.78%
2023/05/11	2	26.70	54	26.63	26.45	-52	1,392	-3.73%
2023/05/09	30	26.83	0	0.00	26.80	30	1,477	2.03%
2023/05/08	31	27.05	0	0.00	27.10	31	1,541	2.01%
2023/05/05	21	27.40	0	0.00	27.15	21	1,639	1.28%
2023/05/04	40	27.50	0	0.00	27.50	40	1,649	2.43%
2023/05/03	0	0.00	20	27.70	27.60	-20	1,645	-1.22%
2023/05/02	0	0.00	1	28.15	27.90	-1	1,648	-0.06%
2023/04/28	1	27.50	0	0.00	27.75	1	1,650	0.06%
2023/04/25	2	27.65	0	0.00	27.80	2	1,622	0.12%
2023/04/20	0	0.00	1	27.75	27.65	-1	1,619	-0.06%
2023/04/19	2	28.10	0	0.00	28.00	2	1,608	0.12%
2023/04/18	1	28.15	0	0.00	28.05	1	1,623	0.06%
2023/03/29	1	28.20	0	0.00	28.30	1	1,617	0.06%
2023/03/27	0	0.00	6	27.95	28.00	-6	1,620	-0.37%
2023/03/24	10	27.95	0	0.00	27.75	10	1,624	0.62%
2023/03/22	3	27.65	0	0.00	27.65	3	1,633	0.18%
2023/03/21	0	27.60	0	0.00	27.55	0	1,649	0.00%
2023/03/17	10	27.00	0	0.00	28.15	10	1,651	0.61%
2023/03/16	10	27.00	2	26.85	26.90	8	1,515	0.53%
2023/03/14	22	27.09	3	27.10	27.30	19	1,499	1.27%
2023/03/10	3	27.80	2	28.65	27.85	1	1,449	0.07%
2023/03/02	1	28.90	0	0.00	28.90	1	1,333	0.07%
2023/02/10	0	0.00	10	28.90	28.70	-10	1,251	-0.80%
2023/02/09	0	0.00	20	29.20	29.10	-20	1,243	-1.61%
2023/02/06	0	0.00	0	30.43	29.90	0	1,096	0.00%
2023/02/03	11	29.89	1	28.95	29.60	10	1,007	0.99%
2023/02/02	0	0.00	1	28.30	28.55	-1	901	-0.11%
2023/01/31	1	27.90	1	28.10	28.20	0	865	0.00%
2023/01/30	0	0.00	1	28.25	28.10	-1	863	-0.12%
2023/01/17	0	0.00	5	27.85	27.85	-5	852	-0.59%
2023/01/12	0	0.00	10	27.30	27.25	-10	932	-1.07%
2023/01/09	0	0.00	2	27.65	27.80	-2	926	-0.22%
2023/01/05	0	0.00	8	27.60	27.60	-8	917	-0.87%
2022/12/30	1	27.05	0	0.00	27.05	1	938	0.11%
2022/12/21	1	27.00	0	0.00	26.95	1	974	0.10%
2022/12/06	0	0.00	1	28.00	27.45	-1	922	-0.11%
2022/12/05	0	0.00	1	27.90	28.10	-1	900	-0.11%
2022/12/02	1	27.30	0	0.00	27.40	1	867	0.12%
2022/12/01	0	0.00	2	27.70	27.55	-2	870	-0.23%
2022/11/30	1	27.70	0	0.00	27.60	1	857	0.12%
2022/11/29	0	0.00	1	27.10	27.20	-1	841	-0.12%
2022/11/25	0	26.85	0	0.00	26.80	0	852	0.00%
2022/11/21	2	26.55	0	0.00	26.50	2	890	0.22%
2022/11/07	1	26.55	2	26.65	26.70	-1	898	-0.11%
2022/10/20	0	0.00	3	26.95	27.20	-3	1,023	-0.29%
2022/10/18	1	26.75	1	26.80	26.85	0	966	0.00%
2022/10/11	0	0.00	1	26.75	26.75	-1	1,154	-0.09%
2022/10/07	1	26.75	0	0.00	26.80	1	1,179	0.08%
2022/09/28	10	25.00	0	0.00	25.10	10	1,376	0.73%
2022/09/15	0	0.00	1	28.35	28.25	-1	1,487	-0.07%
2022/09/14	1	27.75	0	0.00	27.65	1	1,520	0.07%
2022/09/01	1	27.75	0	0.00	27.85	1	1,736	0.06%
2022/08/25	0	0.00	4	29.13	29.25	-4	1,722	-0.23%
2022/08/22	5	27.85	0	0.00	28.25	5	1,720	0.29%
2022/08/18	15	27.87	0	0.00	28.10	15	1,721	0.87%
2022/08/17	0	0.00	0.8	28.00	28.00	-0.8	1,723	-0.04%
2022/08/15	0	0.00	1	28.20	28.15	-1	1,721	-0.06%
2022/08/09	0	0.00	1	27.50	27.40	-1	1,727	-0.06%
2022/08/03	4	25.98	0	0.00	25.75	4	1,764	0.23%
2022/08/02	1	26.30	12	25.95	26.35	-11	1,776	-0.62%
2022/07/29	0	0.00	21	25.84	25.85	-21	1,815	-1.16%
2022/07/27	1	25.30	0	0.00	25.40	1	1,812	0.06%
2022/07/26	10	25.45	0	0.00	25.45	10	1,807	0.55%
2022/07/25	2	25.45	0	0.00	25.50	2	1,807	0.11%
2022/07/21	10	25.50	1	25.15	25.50	9	1,833	0.49%
2022/07/20	5	25.51	0	0.00	25.05	5	1,841	0.27%
2022/07/18	0	0.00	2	27.65	28.10	-2	1,766	-0.11%
2022/07/15	1	26.85	0	0.00	27.00	1	1,710	0.06%
2022/07/14	2	27.13	0	0.00	27.00	2	1,724	0.12%
2022/07/13	1	26.80	0	0.00	26.80	1	1,730	0.06%
2022/07/12	2	26.83	0	0.00	26.65	2	1,762	0.11%
2022/07/11	0	0.00	1	27.90	27.95	-1	1,728	-0.06%
2022/07/08	1	28.50	0	0.00	28.30	1	1,733	0.06%
2022/07/07	1	28.40	0	0.00	28.40	1	1,754	0.06%
2022/07/05	11	29.49	0	0.00	29.40	11	1,777	0.62%
2022/06/30	8	29.80	0	0.00	29.65	8	1,874	0.43%
2022/06/28	1	31.20	0	0.00	30.70	1	1,857	0.05%
2022/06/23	1	30.25	0	0.00	30.35	1	1,870	0.05%
2022/06/17	0	0.00	1	31.15	31.20	-1	1,817	-0.06%
2022/06/16	0	0.00	3	31.73	31.20	-3	1,813	-0.17%
2022/06/15	1	30.40	0	0.00	30.60	1	1,779	0.06%
2022/06/13	0	0.00	1	30.20	30.20	-1	1,891	-0.05%
2022/06/10	1	30.80	0	0.00	30.80	1	1,933	0.05%
2022/06/08	0	0.00	0.1	30.65	30.55	-0.1	1,992	-0.01%
2022/06/02	0	0.00	2	30.50	30.55	-2	2,134	-0.09%
2022/05/31	1	29.90	1	30.20	29.90	0	2,267	0.00%
2022/05/27	1	29.95	0	0.00	29.95	1	2,318	0.04%
2022/05/26	0	0.00	2	29.88	29.90	-2	2,368	-0.08%
2022/05/25	0	0.00	1	30.00	30.15	-1	2,404	-0.04%
2022/05/20	2	29.90	0	0.00	29.95	2	2,550	0.08%
2022/05/19	2	29.25	0	0.00	29.65	2	2,629	0.08%
2022/05/17	0	0.00	10	29.40	29.60	-10	2,776	-0.36%
2022/05/13	0	0.00	8	29.18	29.25	-8	2,841	-0.28%
2022/05/12	1	28.95	0	0.00	28.60	1	2,871	0.03%
2022/05/11	1	29.05	0	0.00	29.00	1	2,876	0.03%
2022/05/09	1	29.80	43	30.05	29.65	-42	2,956	-1.42%
2022/05/04	3	32.45	1	32.25	32.15	2	3,029	0.07%
2022/04/29	1	31.95	0	0.00	32.20	1	3,179	0.03%
2022/04/27	7	31.27	7	31.39	31.20	0	3,288	0.00%
2022/04/26	10	32.05	0	0.00	32.05	10	3,285	0.30%
2022/04/25	1	31.80	0	0.00	31.60	1	3,323	0.03%
2022/04/20	8	32.89	0	0.00	33.00	8	3,381	0.24%
2022/04/19	0	0.00	1	32.20	32.25	-1	3,375	-0.03%
2022/04/18	3	31.37	0	0.00	31.30	3	3,385	0.09%
2022/04/15	7	32.71	0	0.00	32.50	7	3,484	0.20%
2022/04/12	0	0.00	1	32.45	32.85	-1	3,744	-0.03%
2022/04/07	3	33.62	0	0.00	33.25	3	4,113	0.07%
2022/03/30	10	34.55	0	0.00	34.80	10	4,819	0.21%
2022/03/29	4	34.53	0	0.00	34.35	4	4,963	0.08%
2022/03/24	0.2	34.70	0	0.00	34.45	0.2	6,985	0.00%
2022/03/22	0	34.60	0	0.00	34.55	0	7,612	0.00%
2022/03/17	1	34.40	2	34.60	34.60	-1	7,738	-0.01%
2022/03/16	2	33.93	0	0.00	33.90	2	7,717	0.03%
2022/03/15	1	33.65	0	0.00	33.60	1	7,725	0.01%
2022/03/11	3	34.20	0	0.00	34.20	3	7,854	0.04%
2022/03/10	2	34.15	0	0.00	34.20	2	7,918	0.03%
2022/03/09	1	33.30	82	33.46	33.85	-81	7,905	-1.02%
2022/03/08	84	32.81	0	0.00	32.80	84	7,891	1.06%
2022/03/07	3	33.97	5	33.90	33.65	-2	7,848	-0.03%
2022/03/04	2	35.30	0	0.00	35.00	2	7,787	0.03%
2022/03/03	10	35.38	0	0.00	35.40	10	7,778	0.13%
2022/03/02	2	35.18	0	0.00	35.15	2	7,793	0.03%
2022/03/01	5	35.81	12	36.06	35.65	-7	7,769	-0.09%
2022/02/25	0	0.00	30	35.15	35.20	-30	7,762	-0.39%
2022/02/24	2	35.55	10	35.35	35.20	-8	7,744	-0.10%
2022/02/22	0	0.00	22	35.45	35.55	-22	7,703	-0.29%
2022/02/21	2.1	35.76	1	35.35	36.05	1.1	7,652	0.01%
2022/02/18	4	35.88	3	35.87	35.85	1	7,626	0.01%
2022/02/17	4	37.05	4	36.65	36.60	0	7,579	0.00%
2022/02/16	2	37.13	0	0.00	37.15	2	7,607	0.03%
2022/02/11	5	38.85	0	0.00	38.60	5	7,823	0.06%
2022/02/10	3	38.72	3	39.15	38.75	0	7,883	0.00%
2022/02/09	7	38.56	9	38.96	39.30	-2	7,906	-0.03%
2022/02/07	0	0.00	1	37.40	37.70	-1	7,959	-0.01%
2022/01/26	3	37.25	3	37.30	37.10	0	7,933	0.00%
2022/01/25	2	37.55	1	38.60	37.75	1	7,908	0.01%
2022/01/24	2	38.55	5	38.45	38.55	-3	7,861	-0.04%
2022/01/20	0	0.00	1	38.40	38.65	-1	7,824	-0.01%
2022/01/19	0	0.00	2	38.05	37.90	-2	7,783	-0.03%
2022/01/17	2	37.70	3	37.63	37.55	-1	7,741	-0.01%
2022/01/14	2	36.98	1	37.60	36.90	1	7,750	0.01%
2022/01/13	1	38.00	1	37.85	37.90	0	7,807	0.00%
2022/01/12	2	38.18	2	38.40	38.35	0	7,810	0.00%
2022/01/11	1	38.40	1	38.55	37.80	0	7,822	0.00%
2022/01/10	4	38.13	0	0.00	38.15	4	7,895	0.05%
2022/01/07	1	38.80	2	39.00	39.70	-1	7,741	-0.01%
2022/01/06	0	0.00	5	39.45	39.15	-5	7,681	-0.07%
2022/01/05	1	38.95	0	0.00	38.80	1	7,592	0.01%
2022/01/04	0	0.00	7	39.36	39.30	-7	7,498	-0.09%
2022/01/03	4	40.53	2.2	40.41	40.05	1.8	7,440	0.02%
2021/12/30	10	41.08	10	41.45	40.40	0	7,362	0.00%
2021/12/29	13	41.82	12	42.04	42.05	1	7,150	0.01%
2021/12/27	12	41.25	0	0.00	41.25	12	6,676	0.18%
2021/12/24	0	0.00	2	40.73	40.50	-2	6,601	-0.03%
2021/12/22	1	41.85	27	41.34	41.55	-26	6,345	-0.41%
2021/12/21	82	41.73	35	41.36	42.95	47	6,141	0.77%
2021/12/20	13	39.87	48	41.56	41.80	-35	5,051	-0.69%
2021/12/17	36	37.35	6	38.18	38.00	30	4,349	0.69%
2021/12/16	3	35.82	2	36.00	36.65	1	3,951	0.03%
2021/12/14	10	34.90	0	0.00	34.85	10	3,665	0.27%
2021/12/13	10	34.95	1	35.05	34.85	9	3,670	0.25%
2021/12/10	2	34.65	0	0.00	34.30	2	3,654	0.05%
2021/12/09	10	35.10	9	35.01	34.95	1	3,610	0.03%
2021/12/08	13	34.98	15	34.80	34.70	-2	3,563	-0.06%
2021/12/07	12	34.55	1	34.55	34.50	11	3,489	0.32%
2021/12/06	5	33.20	2	33.63	33.85	3	3,393	0.09%
2021/12/01	0	0.00	2	32.70	32.70	-2	3,324	-0.06%
2021/11/30	9	32.66	0	0.00	32.75	9	3,300	0.27%
2021/11/26	3	32.50	0	0.00	32.30	3	3,271	0.09%
2021/11/25	11	33.02	0	0.00	33.10	11	3,252	0.34%
2021/11/24	0	0.00	1	32.50	32.90	-1	3,237	-0.03%
2021/11/18	10	32.55	0	0.00	32.60	10	3,277	0.31%
2021/11/16	1	33.00	0	0.00	32.95	1	3,260	0.03%
2021/11/15	2	32.30	0	0.00	32.95	2	3,218	0.06%
2021/11/12	20	32.43	2	32.48	32.50	18	3,164	0.57%
2021/11/11	10	31.75	0	0.00	31.50	10	3,062	0.33%
2021/11/10	1	31.65	0	0.00	31.50	1	2,982	0.03%
2021/11/09	1	31.95	0	0.00	31.85	1	2,913	0.03%
2021/11/05	1	32.05	1	32.55	31.85	0	2,822	0.00%
2021/11/04	1	31.30	0	0.00	31.20	1	2,717	0.04%
2021/10/29	2	32.00	3	31.98	32.05	-1	2,827	-0.04%
2021/10/28	0	0.00	1	31.30	31.30	-1	2,768	-0.04%
2021/10/27	1	30.80	0	0.00	30.75	1	2,800	0.04%
2021/10/21	0	0.00	6	32.50	31.50	-6	2,843	-0.21%
2021/10/19	0	0.00	1	31.50	30.80	-1	2,829	-0.04%
2021/10/18	0	0.00	1	31.20	31.05	-1	2,806	-0.04%
2021/10/15	1	29.70	0	0.00	29.50	1	2,774	0.04%
2021/10/13	0	0.00	2	30.40	30.00	-2	2,855	-0.07%
2021/10/08	0	0.00	2	30.23	30.35	-2	2,948	-0.07%
2021/10/07	2	29.28	2	29.75	29.90	0	3,047	0.00%
2021/10/06	2	29.48	0	0.00	29.25	2	3,174	0.06%
2021/10/05	0	0.00	2	30.10	30.20	-2	3,198	-0.06%
2021/10/04	1	29.50	1	30.00	29.50	0	3,217	0.00%
2021/10/01	2	30.35	0	0.00	30.20	2	3,246	0.06%
2021/09/29	0	0.00	20	32.00	31.35	-20	3,338	-0.60%
2021/09/28	0	0.00	4.1	31.50	31.65	-4.1	3,386	-0.12%
2021/09/27	0	0.00	3	31.48	31.45	-3	3,594	-0.08%
2021/09/22	2	29.90	16	30.11	30.30	-14	4,110	-0.34%
2021/09/17	0	0.00	2	30.85	30.50	-2	4,317	-0.05%
2021/09/16	2	31.00	3	31.33	31.35	-1	4,325	-0.02%
2021/09/13	0	0.00	5	30.30	30.30	-5	4,747	-0.11%
2021/09/10	2	29.40	0	0.00	29.50	2	4,848	0.04%
2021/09/08	0	0.00	24	29.72	29.15	-24	5,089	-0.47%
2021/09/07	0	0.00	11	30.07	29.70	-11	5,147	-0.21%
2021/09/06	0	0.00	25	29.94	29.70	-25	5,202	-0.48%
2021/09/01	1	30.40	0	0.00	30.50	1	5,604	0.02%
2021/08/31	1	30.85	0	0.00	30.95	1	5,853	0.02%
2021/08/30	0	0.00	1	31.00	31.00	-1	6,197	-0.02%
2021/08/27	1	30.65	0	0.00	30.60	1	6,809	0.01%
2021/08/24	6	31.36	2	31.05	31.50	4	7,949	0.05%
2021/08/23	0	0.00	1	30.35	30.55	-1	8,179	-0.01%
2021/08/20	1	29.95	0	0.00	29.90	1	8,304	0.01%
2021/08/18	2	29.90	2	30.45	31.00	0	8,553	0.00%
2021/08/17	1	30.45	1	31.15	30.35	0	8,866	0.00%
2021/08/13	0	0.00	1	31.55	31.40	-1	9,270	-0.01%
2021/08/12	0	0.00	1	32.00	32.20	-1	9,393	-0.01%
2021/08/09	2	32.05	3	31.93	32.00	-1	10,114	-0.01%
2021/08/06	0	0.00	13	31.61	31.90	-13	10,415	-0.12%
2021/08/04	10	31.37	4	31.51	31.50	6	11,079	0.05%
2021/08/02	27	30.05	2	30.58	30.85	25	12,141	0.21%
2021/07/30	2	30.73	0	0.00	30.30	2	12,809	0.02%
2021/07/29	2	30.63	2.3	30.79	30.85	-0.3	14,607	0.00%
2021/07/28	10	30.40	0	0.00	30.50	10	15,233	0.07%
2021/07/27	1	31.10	1	31.00	30.60	0	15,898	0.00%
2021/07/26	1	31.05	3	31.25	31.15	-2	16,525	-0.01%
2021/07/23	1	31.25	2	31.40	31.80	-1	17,193	-0.01%
2021/07/22	0	0.00	1	30.80	30.70	-1	17,646	-0.01%
2021/07/21	1	31.25	2	30.70	30.65	-1	17,917	-0.01%
2021/07/20	24	31.57	2	31.15	31.10	22	17,962	0.12%
2021/07/19	2	31.98	2	32.00	31.95	0	18,100	0.00%
2021/07/16	0	0.00	5	32.32	32.70	-5	18,471	-0.03%
2021/07/15	4	31.41	0.3	32.00	32.00	3.7	18,653	0.02%
2021/07/14	2	31.25	8	31.70	31.75	-6	18,985	-0.03%
2021/07/13	13	32.02	0	0.00	31.85	13	19,229	0.07%
2021/07/09	1	33.45	1	34.00	33.60	0	20,475	0.00%
2021/07/08	1	33.80	1	33.80	34.00	0	20,639	0.00%
2021/07/07	5	33.52	2	33.50	33.45	3	20,908	0.01%
2021/07/06	1	34.15	0	0.00	34.10	1	21,046	0.00%
2021/07/05	2	33.93	5	34.80	34.15	-3	21,137	-0.01%
2021/07/02	8	34.65	2	35.23	34.25	6	21,137	0.03%
2021/07/01	3	35.63	4	35.28	35.40	-1	20,978	0.00%
2021/06/30	0	0.00	0.1	36.00	35.95	-0.1	20,736	0.00%
2021/06/29	15	36.17	12	35.93	36.00	3	20,665	0.01%
2021/06/28	2	35.83	1	36.00	35.70	1	20,600	0.00%
2021/06/25	3	35.25	0	0.00	34.90	3	20,392	0.01%
2021/06/24	3.5	35.34	2	35.10	35.20	1.5	20,419	0.01%
2021/06/22	0	0.00	2	35.33	34.80	-2	20,363	-0.01%
2021/06/21	2	33.03	0	0.00	33.10	2	20,081	0.01%
2021/06/16	0	0.00	2	34.50	34.40	-2	19,897	-0.01%
2021/06/11	0	0.00	3	35.10	34.75	-3	19,839	-0.02%
2021/06/10	1	33.80	0	0.00	34.40	1	19,875	0.01%
2021/06/09	5	34.70	6	35.18	34.75	-1	19,765	-0.01%
2021/06/08	1	35.40	19.1	35.46	35.60	-18.1	19,769	-0.09%
2021/06/07	13	35.06	22	35.01	34.45	-9	19,585	-0.05%
2021/06/04	10	35.84	16	35.91	35.75	-6	19,347	-0.03%
2021/06/03	68	34.26	35	33.30	34.60	33	18,887	0.17%
2021/06/02	25	32.18	36	32.08	32.60	-11	18,517	-0.06%
2021/06/01	2	30.28	0	0.00	30.40	2	18,543	0.01%
2021/05/31	2	31.20	5	31.48	31.05	-3	18,535	-0.02%
2021/05/28	2	30.90	0	0.00	30.70	2	18,463	0.01%
2021/05/27	10	30.19	7	30.06	29.80	3	18,434	0.02%
2021/05/26	3	30.05	9	30.12	30.20	-6	18,487	-0.03%
2021/05/25	3	29.45	4	29.39	29.40	-1	18,401	-0.01%
2021/05/24	17	29.17	0	0.00	29.20	17	18,168	0.09%
2021/05/21	2	29.20	0	0.00	29.95	2	18,022	0.01%
2021/05/20	1	29.50	0	0.00	29.00	1	18,107	0.01%
2021/05/19	1	29.65	6	30.46	30.30	-5	18,188	-0.03%
2021/05/18	2	28.53	2	29.25	29.40	0	18,349	0.00%
2021/05/17	0	0.00	3	27.05	27.35	-3	18,188	-0.02%
2021/05/14	5	30.22	10	29.53	29.20	-5	17,977	-0.03%
2021/05/13	13	30.08	8	29.82	29.70	5	17,710	0.03%
2021/05/12	5	34.18	12	33.90	32.95	-7	17,292	-0.04%
2021/05/11	13	37.42	11	36.71	36.60	2	17,010	0.01%
2021/05/10	1	37.60	14	37.85	37.55	-13	16,568	-0.08%
2021/05/07	58	36.84	11	36.29	36.85	47	15,955	0.29%
2021/05/06	18	38.30	51.1	38.35	37.50	-33.1	15,245	-0.22%
2021/05/05	10.3	35.78	10	36.60	36.75	0.3	13,431	0.00%
2021/05/04	36	35.73	7	34.04	33.60	29	12,814	0.23%
2021/05/03	2.2	35.87	9.1	37.02	35.10	-6.9	12,123	-0.06%
2021/04/29	2	36.70	10	36.48	36.10	-8	11,486	-0.07%
2021/04/28	12	35.03	12	35.30	35.15	0	10,803	0.00%
2021/04/27	0	0.00	3	33.60	33.50	-3	10,301	-0.03%
2021/04/26	0	0.00	4	32.05	32.05	-4	10,018	-0.04%
2021/04/23	4.5	31.17	0.8	31.30	31.30	3.7	9,909	0.04%
2021/04/22	1.2	33.48	16	33.31	32.25	-14.8	9,761	-0.15%
2021/04/21	3	31.53	2	31.75	32.05	1	9,331	0.01%
2021/04/20	0	0.00	3	32.22	31.95	-3	9,117	-0.03%
2021/04/19	12.2	32.92	5	33.14	32.90	7.2	8,733	0.08%
2021/04/16	22	31.06	18	31.08	32.15	4	8,371	0.05%
2021/04/15	11	31.47	10	31.20	31.90	1	7,622	0.01%
2021/04/14	0	0.00	11	28.77	29.00	-11	6,970	-0.16%
2021/04/13	11.5	30.62	2	30.60	28.55	9.5	6,908	0.14%
2021/04/12	2	29.50	35	29.16	29.60	-33	6,627	-0.50%
2021/04/09	1	28.20	0	0.00	28.05	1	6,473	0.02%
2021/04/07	1	28.85	0	0.00	28.95	1	6,264	0.02%
2021/03/31	0	0.00	2	28.25	28.30	-2	6,131	-0.03%
2021/03/30	0	0.00	30	28.32	28.20	-30	6,065	-0.49%
2021/03/29	6	28.38	0	0.00	28.40	6	6,068	0.10%
2021/03/26	0.1	27.75	0	0.00	27.90	0.1	6,077	0.00%
2021/03/25	0	0.00	43	27.67	28.05	-43	6,175	-0.70%
2021/03/24	10	27.47	0	0.00	27.05	10	6,118	0.16%
2021/03/22	0	0.00	1	27.20	27.40	-1	6,102	-0.02%
2021/03/19	9	27.10	1	26.90	26.75	8	6,115	0.13%
2021/03/18	15	27.67	0	0.00	27.60	15	6,037	0.25%
2021/03/17	2	28.05	0	0.00	27.80	2	6,012	0.03%
2021/03/16	10	28.40	0	0.00	28.10	10	6,002	0.17%
2021/03/12	20	28.75	17	28.74	29.45	3	5,911	0.05%
2021/03/11	0	0.00	10	29.25	28.60	-10	5,824	-0.17%
2021/03/09	1	29.15	0	0.00	29.25	1	5,727	0.02%
2021/03/08	36	28.52	16	28.64	28.65	20	5,635	0.35%
2021/03/05	1	29.55	68	28.18	28.70	-67	5,502	-1.22%
2021/03/04	0	0.00	15	27.99	28.05	-15	5,106	-0.29%
2021/03/03	0	0.00	2	26.95	27.40	-2	4,923	-0.04%
2021/02/26	3	27.43	2	27.30	27.50	1	4,746	0.02%
2021/02/25	0	0.00	111	27.56	27.35	-111	4,651	-2.39%	大賣/鉅額交易
2021/02/24	3	26.53	3	26.60	26.70	0	4,578	0.00%
2021/02/23	16	26.91	26	26.17	27.30	-10	4,517	-0.22%
2021/02/22	12	25.85	0	0.00	25.75	12	4,394	0.27%
2021/02/19	5	25.70	2.3	25.91	25.95	2.7	4,277	0.06%
2021/02/18	10	25.50	7.2	25.65	25.45	2.8	4,096	0.07%
2021/02/17	0	0.00	1.4	23.95	23.95	-1.4	3,708	-0.04%
2021/02/05	0	0.00	1.6	21.70	21.80	-1.6	3,612	-0.04%
2021/02/04	0	0.00	2	21.25	21.60	-2	3,611	-0.06%
2021/02/03	0	0.00	0.1	20.95	21.05	-0.1	3,653	0.00%
2021/02/01	0	0.00	1	21.40	21.20	-1	3,726	-0.03%
2021/01/21	0	0.00	0.1	19.70	19.70	-0.1	4,016	0.00%
2021/01/15	2	20.25	0	0.00	20.30	2	4,465	0.04%
2021/01/12	0	0.00	0.2	21.00	21.10	-0.2	4,551	0.00%
2021/01/07	3	21.48	1	21.40	21.70	2	4,707	0.04%
2021/01/06	7	21.17	0	0.00	20.85	7	4,724	0.15%
2021/01/05	0	0.00	0.2	22.30	22.25	-0.2	4,694	0.00%
2021/01/04	1	22.60	2	22.55	22.70	-1	4,759	-0.02%
2020/12/31	1	23.30	10	23.45	23.30	-9	4,891	-0.18%
2020/12/29	2	23.15	20	23.40	23.10	-18	5,498	-0.33%
2020/12/25	2	23.05	0	0.00	23.10	2	5,512	0.04%
2020/12/24	0	0.00	2	23.25	23.15	-2	5,513	-0.04%
2020/12/23	4	22.65	0	0.00	22.70	4	5,526	0.07%
2020/12/22	42	23.49	48	23.47	22.65	-6	5,522	-0.11%
2020/12/21	8	24.15	22	23.47	24.05	-14	5,525	-0.25%
2020/12/16	18	22.55	0	0.00	22.60	18	5,504	0.33%
2020/12/14	0	0.00	1	22.60	22.60	-1	5,498	-0.02%
2020/12/11	30	22.30	0	0.00	22.15	30	5,478	0.55%
2020/12/09	0	0.00	8	22.60	22.55	-8	5,504	-0.15%
2020/12/04	10	23.40	50	23.26	23.35	-40	5,658	-0.71%
2020/12/02	20.5	22.89	0	0.00	22.70	20.5	5,729	0.36%
2020/12/01	0	0.00	40	22.75	22.85	-40	5,707	-0.70%
2020/11/30	20	22.85	0	0.00	22.70	20	5,695	0.35%
2020/11/27	0	0.00	1	22.65	22.60	-1	5,734	-0.02%
2020/11/26	28	22.61	0	0.00	22.65	28	5,721	0.49%
2020/11/25	0	0.00	30	22.25	22.30	-30	5,798	-0.52%
2020/11/24	10	22.25	0	0.00	21.85	10	5,722	0.17%
2020/11/23	0	21.90	1	21.95	22.05	-1	5,682	-0.02%
2020/11/19	1	22.10	0.5	21.72	21.95	0.5	5,621	0.01%
2020/11/18	0	0.00	6	21.33	21.40	-6	5,524	-0.11%
2020/11/17	40.5	20.94	2.1	21.07	21.05	38.4	5,525	0.69%
2020/11/16	0	0.00	2	20.73	20.80	-2	5,564	-0.04%
2020/11/13	0	0.00	5.8	20.85	20.80	-5.8	5,574	-0.10%
2020/11/11	5	21.22	5	21.20	21.25	0	5,553	0.00%
2020/11/10	0	0.00	12	20.18	20.35	-12	5,446	-0.22%
2020/11/09	10	19.60	0	0.00	19.55	10	5,363	0.19%
2020/11/03	10	20.50	0	0.00	20.45	10	5,124	0.20%
2020/11/02	0	0.00	2	20.00	20.30	-2	5,104	-0.04%
2020/10/30	1	20.50	2	20.63	20.25	-1	5,073	-0.02%
2020/10/29	1	20.75	0	0.00	20.90	1	5,040	0.02%
2020/10/28	0	0.00	2	21.05	21.15	-2	4,983	-0.04%
2020/10/27	12	21.34	1	21.50	21.50	11	4,947	0.22%
2020/10/26	10	21.10	4	21.66	22.10	6	4,801	0.12%
2020/10/23	0	0.00	3	20.93	20.85	-3	4,586	-0.07%
2020/10/22	2	20.75	0	0.00	20.00	2	4,538	0.04%
2020/10/21	0	0.00	1	20.95	21.00	-1	4,490	-0.02%
2020/10/20	0	0.00	2	21.00	20.75	-2	4,498	-0.04%
2020/10/19	1	21.05	0	0.00	20.90	1	4,468	0.02%
2020/10/15	2	20.68	5	20.70	20.55	-3	4,378	-0.07%
2020/10/14	0	0.00	8	21.21	21.45	-8	4,292	-0.19%
2020/10/13	5	21.40	0	0.00	21.45	5	4,260	0.12%
2020/10/08	4	20.98	1	20.75	20.90	3	4,063	0.07%
2020/10/07	3	21.10	8	20.98	21.20	-5	3,866	-0.13%
2020/10/06	1	18.90	1	19.55	19.85	0	3,458	0.00%
2020/10/05	0	0.00	2	18.28	18.35	-2	3,254	-0.06%
2020/09/30	0	0.00	2	17.55	17.70	-2	3,224	-0.06%
2020/09/29	0	0.00	3	17.78	17.70	-3	3,224	-0.09%
2020/09/24	5	17.13	0	16.95	16.75	5	3,193	0.16%
2020/09/23	0	0.00	5	17.66	17.75	-5	3,118	-0.16%
2020/09/22	15	18.30	0	0.00	18.30	15	3,029	0.50%
2020/09/17	1	18.75	0	0.00	18.60	1	2,885	0.03%
2020/09/10	0	0.00	21	19.00	19.05	-21	2,659	-0.79%
2020/09/09	0	0.00	6	18.33	18.85	-6	2,554	-0.23%
2020/09/08	1	18.25	0	0.00	18.30	1	2,463	0.04%
2020/09/07	0	0.00	1	18.05	18.00	-1	2,454	-0.04%
2020/09/03	6	17.60	15	17.55	17.55	-9	2,363	-0.38%
2020/09/02	2	17.80	0	0.00	17.75	2	2,419	0.08%
2020/08/31	2	17.55	31	17.30	17.55	-29	2,417	-1.20%
2020/08/28	0	0.00	1	17.00	17.00	-1	2,332	-0.04%
2020/08/27	1	16.80	0	0.00	16.80	1	2,379	0.04%
2020/08/25	1	16.95	2	17.00	17.00	-1	2,386	-0.04%
2020/08/24	0	0.00	12	16.88	16.70	-12	2,397	-0.50%
2020/08/21	0	0.00	2	16.68	16.90	-2	2,395	-0.08%
2020/08/20	6	16.12	14	15.94	16.00	-8	2,383	-0.34%
2020/08/19	0	0.00	1	17.25	16.95	-1	2,313	-0.04%
2020/08/17	0	0.00	17.4	16.85	16.95	-17.4	2,295	-0.76%
2020/08/14	2	16.40	0	0.00	16.55	2	2,266	0.09%
2020/08/13	2	16.45	0	0.00	16.45	2	2,289	0.09%
2020/08/11	0	0.00	1	16.55	16.50	-1	2,379	-0.04%
2020/08/10	2	16.45	2	16.63	16.65	0	2,390	0.00%
2020/08/07	0	0.00	3	16.42	16.20	-3	2,368	-0.13%
2020/08/05	5	16.05	1	16.30	16.10	4	2,397	0.17%
2020/08/04	0	0.00	4	16.00	16.20	-4	2,456	-0.16%
2020/08/03	0	0.00	15	15.45	15.55	-15	2,585	-0.58%
2020/07/30	6	15.28	0	0.00	15.30	6	2,611	0.23%
2020/07/28	4	15.19	6	15.15	15.10	-2	2,643	-0.08%
2020/07/27	6	15.55	0	0.00	15.50	6	2,676	0.22%
2020/07/24	7	16.10	7	16.29	16.10	0	2,697	0.00%
2020/07/23	0	0.00	3	16.45	16.45	-3	2,732	-0.11%
2020/07/22	7	16.41	0	0.00	16.50	7	2,801	0.25%
2020/07/21	1	16.50	0	0.00	16.50	1	2,808	0.04%
2020/07/20	3	16.70	0	0.00	16.65	3	2,874	0.10%
2020/07/17	1	16.90	0	0.00	16.95	1	2,892	0.03%
2020/07/16	1	17.30	1	17.25	17.40	0	2,929	0.00%
2020/07/10	1	17.50	0	0.00	17.15	1	3,044	0.03%
2020/07/06	0	0.00	4	17.55	17.55	-4	3,300	-0.12%
2020/06/29	1	17.00	0	0.00	17.05	1	3,425	0.03%
2020/06/24	10	17.30	0	0.00	17.30	10	3,442	0.29%
2020/06/23	0	0.00	10	17.25	17.20	-10	3,487	-0.29%
2020/06/22	20	17.65	0	0.00	17.50	20	3,491	0.57%
2020/06/19	0	0.00	6	17.59	17.70	-6	3,510	-0.17%
2020/06/17	2	17.45	1	17.45	17.55	1	3,549	0.03%
2020/06/16	0	0.00	2	17.30	17.35	-2	3,580	-0.06%
2020/06/15	14	16.96	0	0.00	17.00	14	3,617	0.39%
2020/06/12	3	16.90	2	17.00	16.95	1	3,622	0.03%
2020/06/11	9	17.72	2	17.85	17.35	7	3,624	0.19%
2020/06/10	1	17.90	0	0.00	18.10	1	3,576	0.03%
2020/06/09	2	18.10	5	18.16	18.05	-3	3,610	-0.08%
2020/06/08	21	18.59	7	17.96	18.65	14	3,549	0.39%
2020/06/05	0	0.00	7	17.50	17.60	-7	3,464	-0.20%
2020/06/04	11	17.42	1	17.40	17.45	10	3,434	0.29%
2020/06/03	0	0.00	2	17.10	17.20	-2	3,402	-0.06%
2020/05/29	1	16.60	0	0.00	16.25	1	3,282	0.03%
2020/05/27	2	16.78	1.6	16.86	16.70	0.4	3,230	0.01%
2020/05/26	0	0.00	3	16.60	16.55	-3	3,195	-0.09%
2020/05/22	6	16.51	3	16.40	16.35	3	3,168	0.09%
2020/05/21	1	16.70	1	16.70	16.75	0	3,132	0.00%
2020/05/20	1	16.70	0	0.00	16.60	1	3,109	0.03%
2020/05/19	0	0.00	1	16.60	16.75	-1	3,072	-0.03%
2020/05/15	1	16.15	0	0.00	16.10	1	2,955	0.03%
2020/05/14	3	16.38	0	0.00	16.20	3	2,924	0.10%
2020/05/13	1	16.30	12	16.52	16.65	-11	2,891	-0.38%
2020/05/12	8	16.71	0	0.00	16.60	8	2,850	0.28%
2020/05/11	3	17.03	0	0.00	17.00	3	2,791	0.11%
2020/05/08	25	16.97	5	17.20	16.80	20	2,712	0.74%
2020/05/07	0	0.00	1	15.85	16.10	-1	2,564	-0.04%
2020/05/06	10	16.00	0	0.00	16.00	10	2,523	0.40%
2020/05/04	7	15.74	2	15.75	15.70	5	2,468	0.20%
2020/04/30	0	0.00	1	16.25	16.25	-1	2,429	-0.04%
2020/04/29	1	16.15	1	16.15	16.25	0	2,376	0.00%
2020/04/28	1	15.80	0	0.00	15.95	1	2,312	0.04%
2020/04/27	0	0.00	5	15.30	15.45	-5	2,283	-0.22%
2020/04/22	6	14.83	0	0.00	14.85	6	2,062	0.29%
2020/04/21	0	0.00	2	15.00	15.05	-2	2,023	-0.10%
2020/04/17	0	0.00	5	16.10	16.10	-5	1,898	-0.26%
2020/04/16	2	16.18	1	16.30	16.30	1	1,847	0.05%
2020/04/15	20	16.55	0	0.00	16.55	20	1,800	1.11%
2020/04/14	1	16.05	0	0.00	16.40	1	1,767	0.06%
2020/04/13	6	16.66	5	16.56	16.30	1	1,730	0.06%
2020/04/10	2	15.70	0	0.00	15.85	2	1,575	0.13%
2020/04/09	4	15.45	0	0.00	15.50	4	1,531	0.26%
2020/04/08	1	14.85	5	15.25	15.35	-4	1,460	-0.27%
2020/04/06	5	14.55	0	0.00	14.55	5	1,335	0.37%
2020/03/30	0	0.00	1	14.05	14.20	-1	1,267	-0.08%
2020/03/25	1	14.10	0	0.00	14.15	1	1,192	0.08%
2020/03/24	6	13.80	0	0.00	13.70	6	1,164	0.52%
2020/03/20	20	13.90	0	0.00	14.00	20	1,106	1.81%
2020/03/13	1	17.20	1	17.75	17.80	0	1,040	0.00%
2020/03/10	2	20.00	0	0.00	20.25	2	1,055	0.19%
2020/02/26	1	21.55	0	0.00	21.60	1	1,168	0.09%
2020/02/25	5	21.70	1	21.65	21.70	4	1,173	0.34%
2020/02/10	3	21.73	0	0.00	21.55	3	1,347	0.22%
2020/02/07	5	22.20	0	0.00	22.20	5	1,355	0.37%
2020/02/06	0.2	22.40	0	0.00	22.35	0.2	1,369	0.02%
2020/02/05	5	22.30	0	0.00	22.35	5	1,383	0.36%
2020/01/31	5	23.00	0	0.00	23.00	5	1,380	0.36%
2020/01/16	0	0.00	2	24.00	24.00	-2	1,362	-0.15%
2020/01/08	3	23.85	0	0.00	23.80	3	1,491	0.20%
2019/12/30	0	0.00	1	24.25	24.15	-1	1,492	-0.07%
2019/12/25	1	24.05	0	0.00	24.05	1	1,523	0.07%
2019/12/19	1.7	24.15	0	0.00	24.15	1.7	1,554	0.11%
2019/12/13	1	24.00	3	24.20	24.10	-2	1,582	-0.13%
2019/12/11	1	24.00	0	0.00	24.05	1	1,561	0.06%
2019/12/10	6	24.00	0	0.00	24.00	6	1,513	0.40%
2019/12/09	3	24.20	0	0.00	24.00	3	1,478	0.20%
2019/12/06	10	24.10	0	0.00	24.10	10	1,423	0.70%
2019/12/03	1	24.25	0	0.00	24.30	1	1,406	0.07%
2019/11/29	0	0.00	2	24.45	24.40	-2	1,415	-0.14%
2019/11/27	0	0.00	1	24.90	24.90	-1	1,464	-0.07%
2019/11/25	5	24.62	2	24.70	24.80	3	1,440	0.21%
2019/11/21	2	24.18	0	0.00	24.20	2	1,433	0.14%
2019/11/20	0	0.00	1	24.00	24.05	-1	1,450	-0.07%
2019/11/19	0	0.00	1	24.00	24.00	-1	1,469	-0.07%
2019/11/13	1	23.85	0	0.00	23.95	1	1,474	0.07%
2019/11/12	1	24.20	0	0.00	24.15	1	1,474	0.07%
2019/11/11	0	0.00	42	24.05	24.00	-42	1,486	-2.83%
2019/11/08	0	0.00	1.2	24.21	24.25	-1.2	1,488	-0.08%
2019/11/06	0	0.00	1	24.60	24.65	-1	1,454	-0.07%
2019/11/04	0	0.00	7	24.44	24.55	-7	1,442	-0.49%
2019/11/01	2	24.15	0	0.00	24.30	2	1,435	0.14%
2019/10/31	11	24.31	0	0.00	24.25	11	1,435	0.77%
2019/10/25	40	24.35	2	24.35	24.35	38	1,433	2.65%
2019/10/24	3	24.27	5	24.42	24.30	-2	1,424	-0.14%
2019/10/23	2	24.30	5	24.35	24.35	-3	1,411	-0.21%
2019/10/22	0	0.00	0.5	24.60	24.55	-0.5	1,399	-0.04%
2019/10/21	2	24.83	3	25.10	24.80	-1	1,389	-0.07%
2019/10/18	0	0.00	6	25.45	25.45	-6	1,345	-0.45%
2019/10/17	0	0.00	1	24.55	24.65	-1	1,324	-0.08%
2019/10/16	0	0.00	3	24.47	24.30	-3	1,318	-0.23%
2019/10/15	0.8	24.40	3	24.40	24.40	-2.3	1,319	-0.17%
2019/10/14	15.2	24.23	2	24.20	24.25	13.2	1,329	0.99%
2019/10/09	0	0.00	3	24.08	24.05	-3	1,350	-0.22%
2019/10/07	5	23.88	1	23.90	24.05	4	1,331	0.30%
2019/10/04	3	24.00	0	0.00	24.00	3	1,317	0.23%
2019/10/03	4	23.85	0	0.00	24.00	4	1,305	0.31%
2019/10/02	4	24.03	0	0.00	24.05	4	1,298	0.31%
2019/10/01	1	24.05	0	0.00	24.15	1	1,284	0.08%
2019/09/27	14	24.24	0	0.00	24.00	14	1,262	1.11%
2019/09/26	3	24.93	0	0.00	24.85	3	1,216	0.25%
2019/09/25	1	25.05	1	25.10	25.15	0	1,206	0.00%
2019/09/24	7	25.03	0	0.00	25.05	7	1,199	0.58%
2019/09/23	1	25.25	6	25.45	25.30	-5	1,188	-0.42%
2019/09/19	0	0.00	1	25.15	25.10	-1	1,158	-0.09%
2019/09/18	0	0.00	1	25.00	25.05	-1	1,144	-0.09%
2019/09/16	0	0.00	6	24.78	24.80	-6	1,119	-0.54%
2019/09/11	0	0.00	2	24.35	24.45	-2	1,106	-0.18%
2019/09/10	2	24.30	0	0.00	24.45	2	1,101	0.18%
2019/09/06	0	0.00	2	24.53	24.75	-2	1,080	-0.19%
2019/09/05	1	24.15	0	0.00	24.20	1	1,053	0.09%
2019/09/03	2	24.15	20	24.12	24.15	-18	1,036	-1.74%
2019/09/02	20	24.00	0	0.00	24.20	20	1,028	1.94%
2019/08/30	6	24.00	1	24.00	23.85	5	1,006	0.50%
2019/08/29	2	24.75	2	24.85	24.95	0	950	0.00%
2019/08/28	5	24.60	0	0.00	24.60	5	912	0.55%
2019/08/27	1	25.00	0	0.00	24.75	1	887	0.11%
2019/08/26	14	25.01	0	0.00	24.90	14	868	1.61%
2019/08/23	2	25.30	0	0.00	25.55	2	835	0.24%
2019/08/21	1	25.15	0	0.00	25.30	1	804	0.12%
2019/08/20	5	24.90	2	25.13	25.20	3	786	0.38%
2019/08/16	5	24.50	0	0.00	24.75	5	747	0.67%
2019/08/15	6	24.58	0	0.00	24.60	6	734	0.82%
2019/08/13	4.1	25.00	160	24.95	24.95	-155.9	692	-22.51%	大賣/鉅額交易
2019/08/12	37	25.20	0	0.00	25.25	37	679	5.45%
2019/08/08	126	25.42	0	0.00	25.40	126	662	19.01%	大買/鉅額交易
2019/08/07	4	25.44	0	0.00	25.40	4	663	0.60%
2019/08/06	1	25.60	0	0.00	25.45	1	670	0.15%
2019/08/02	2	26.63	0	0.00	26.65	2	645	0.31%
2019/07/31	0	0.00	1	27.05	27.05	-1	634	-0.16%
2019/07/30	100	27.25	1	27.25	27.15	99	628	15.75%
2019/07/29	2	27.23	0	0.00	27.30	2	628	0.32%
2019/07/26	3	27.30	0	0.00	27.35	3	641	0.47%
2019/07/23	1	27.35	0	0.00	27.45	1	637	0.16%
2019/07/18	3	27.63	0	0.00	27.45	3	644	0.47%
2019/07/17	1	27.70	5	27.85	27.75	-4	641	-0.62%
2019/07/15	5	28.17	0	0.00	28.30	5	660	0.76%
2019/06/27	0	0.00	3	27.60	27.70	-3	829	-0.36%
2019/06/24	0	0.00	1	27.90	27.75	-1	844	-0.12%
2019/06/19	0	0.00	37	27.50	27.50	-37	852	-4.34%
2019/06/12	1	27.55	0	0.00	27.45	1	1,012	0.10%
2019/05/31	0	0.00	3	28.10	28.05	-3	1,115	-0.27%
2019/05/14	1	26.95	0	0.00	27.40	1	1,073	0.09%
2019/05/13	0	0.00	2	27.45	27.40	-2	1,057	-0.19%
2019/05/07	1	28.30	0	0.00	28.40	1	1,023	0.10%
2019/05/03	0	0.00	2	28.60	28.85	-2	1,009	-0.20%
2019/04/26	2	28.20	0	0.00	28.30	2	970	0.21%
2019/04/24	11	28.87	0	0.00	28.85	11	962	1.14%
2019/04/19	31	29.19	1	28.90	28.90	30	922	3.25%
2019/04/17	0	0.00	6	28.75	28.95	-6	864	-0.69%
2019/04/16	3	28.35	2	28.45	28.30	1	809	0.12%
2019/04/10	1	27.50	0	0.00	27.60	1	740	0.14%
2019/04/09	0	0.00	2.8	27.46	27.50	-2.8	732	-0.39%
2019/04/01	2	27.80	4	27.84	27.80	-2	698	-0.29%
2019/03/28	4	27.41	0	27.40	27.45	4	677	0.59%
2019/03/27	1.4	27.23	0	0.00	27.30	1.4	672	0.21%
2019/03/25	0	27.30	0	0.00	27.25	0	655	0.00%
2019/03/21	1	27.35	0	0.00	27.40	1	637	0.16%
2019/03/20	1	27.30	0	0.00	27.30	1	630	0.16%
2019/03/19	10	27.34	7	27.30	27.30	3	618	0.48%
2019/03/18	0	0.00	10	27.30	27.25	-10	610	-1.64%
2019/03/11	4	28.43	0	0.00	28.95	4	436	0.92%
2019/03/04	0	0.00	1	28.40	28.30	-1	419	-0.24%
2019/02/27	0	0.00	2	28.10	28.25	-2	418	-0.48%
2019/02/22	1	28.20	0	0.00	28.10	1	421	0.24%
2019/02/21	1.2	28.39	0	0.00	28.30	1.2	420	0.27%
2019/02/19	1	27.85	0	0.00	28.00	1	413	0.24%
2019/01/24	0	0.00	5	27.95	27.95	-5	402	-1.24%
2019/01/17	1	28.15	0	0.00	28.25	1	416	0.24%
2019/01/16	1	27.75	0	0.00	27.65	1	423	0.24%
2019/01/11	2	27.90	0	0.00	28.00	2	444	0.45%
2019/01/10	0	0.00	2	28.10	27.65	-2	446	-0.45%
2019/01/09	0	0.00	3	27.75	27.85	-3	448	-0.67%
2019/01/08	1	27.70	0	0.00	27.50	1	457	0.22%
2019/01/07	2	27.33	0	0.00	27.70	2	483	0.41%
2018/12/27	0	0.00	1	27.20	26.95	-1	563	-0.18%
2018/12/25	1	26.80	12	26.80	26.80	-11	610	-1.80%
2018/12/22	2	26.80	0	0.00	26.80	2	648	0.31%
2018/12/21	10	26.80	0	0.00	26.80	10	674	1.48%
2018/12/20	1	27.10	0	0.00	27.10	1	686	0.15%
2018/12/17	3	27.90	0	0.00	27.70	3	814	0.37%
2018/12/14	2	27.80	3	27.85	27.70	-1	822	-0.12%
2018/12/10	0	0.00	1	27.20	27.20	-1	835	-0.12%
2018/12/05	0	0.00	1	27.55	27.45	-1	850	-0.12%
2018/12/03	0	0.00	0	27.60	27.55	0	861	0.00%
2018/11/29	1	27.30	0	0.00	27.40	1	850	0.12%
2018/11/26	2	26.95	0	0.00	26.85	2	823	0.24%
2018/11/23	3	27.35	1	27.40	27.00	2	825	0.24%
2018/11/22	1	27.75	0	0.00	27.70	1	816	0.12%
2018/11/16	1	28.40	0	0.00	28.35	1	811	0.12%
2018/11/15	1	28.10	0	0.00	28.00	1	811	0.12%
2018/10/26	1	28.50	0	0.00	28.65	1	830	0.12%
2018/10/24	1	28.60	0	0.00	28.90	1	829	0.12%
2018/10/11	1	30.90	0	0.00	30.95	1	755	0.13%
2018/10/05	0	0.00	2	33.15	33.25	-2	725	-0.28%
2018/09/26	0	0.00	1	33.95	34.30	-1	617	-0.16%
2018/09/21	0	0.00	1	32.40	33.40	-1	558	-0.18%
2018/09/19	0	0.00	1	31.85	31.80	-1	534	-0.19%
2018/09/12	0	0.00	0.1	31.25	31.40	-0.1	525	-0.02%
2018/09/10	1	30.45	1	30.50	30.40	0	519	0.00%
2018/08/22	3	30.98	0	0.00	30.85	3	554	0.54%
2018/08/20	0	0.00	1	30.65	30.55	-1	552	-0.18%
2018/08/16	1	31.25	0	0.00	31.25	1	554	0.18%
2018/07/25	27	31.61	0	0.00	31.40	27	762	3.54%
2018/07/24	0	0.00	8	31.80	31.80	-8	780	-1.02%
2018/07/23	0	0.00	4	31.20	31.20	-4	782	-0.51%
2018/07/20	0	0.00	15	31.03	31.10	-15	793	-1.89%
2018/07/19	0	0.00	2	30.83	31.20	-2	797	-0.25%
2018/07/17	2	30.83	0	0.00	30.80	2	790	0.25%
2018/07/03	0	0.00	2	31.60	31.55	-2	802	-0.25%
2018/06/29	0	0.00	2	32.45	32.80	-2	795	-0.25%
2018/06/26	2	31.00	0	0.00	31.00	2	776	0.26%
2018/05/29	0	0.00	5	30.75	30.55	-5	921	-0.54%
2018/05/25	7	31.26	0	0.00	31.35	7	925	0.76%
2018/05/23	0	0.00	1	32.65	32.30	-1	919	-0.11%
2018/05/16	0	0.00	1	32.25	32.20	-1	954	-0.10%
2018/05/14	1	32.00	0	0.00	31.90	1	995	0.10%
2018/05/11	1	31.80	0	0.00	32.00	1	988	0.10%
2018/05/08	1	30.00	0	0.00	30.10	1	967	0.10%
2018/04/27	1.1	29.85	0	0.00	29.85	1.1	1,023	0.10%
2018/04/25	0	0.00	1	30.05	30.10	-1	1,046	-0.10%
2018/04/17	0.1	29.85	0	0.00	29.85	0.1	1,123	0.01%
2018/04/13	1	30.40	1	30.50	30.40	0	1,212	0.00%
2018/04/10	0	0.00	1	30.00	30.20	-1	1,284	-0.08%
2018/03/26	1	29.35	0	0.00	29.40	1	1,387	0.07%
2018/03/07	0	0.00	1	31.65	31.55	-1	1,518	-0.07%
2018/03/06	1	32.00	2	32.10	31.80	-1	1,555	-0.06%
2018/02/07	0	0.00	5	32.65	32.65	-5	1,787	-0.28%
2018/02/06	0	32.40	0	0.00	32.40	0	1,809	0.00%
2018/01/29	0	0.00	0.1	35.15	35.20	-0.1	1,799	0.00%
2018/01/16	0	0.00	2	37.25	37.20	-2	1,672	-0.12%
2018/01/12	0	0.00	30	37.14	37.35	-30	1,681	-1.78%