台橡 (2103)-元大-鳳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
23.55
漲跌
▲0.10
漲幅
+0.43%
成交量
620張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台橡 (2103)籌碼相關－元大-鳳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

元大-鳳中券商分點個股進出
元大-鳳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
2024/11/20	20	23.83	0	0.00	23.45	20	1,824	1.10%
2024/11/14	2	23.25	0	0.00	23.10	2	1,791	0.11%
2024/11/11	1	23.70	0	0.00	23.90	1	1,790	0.06%
2024/11/08	1	23.95	0	0.00	23.80	1	1,813	0.06%
2024/11/06	2	24.30	2	24.50	24.20	0	1,809	0.00%
2024/11/05	1	24.85	0	0.00	24.80	1	1,778	0.06%
2024/11/04	0	0.00	3	24.90	24.90	-3	1,811	-0.17%
2024/10/29	2	24.35	0	0.00	24.45	2	1,839	0.11%
2024/10/28	1	24.60	3	24.67	24.65	-2	1,797	-0.11%
2024/10/24	1	24.05	0	0.00	23.90	1	1,754	0.06%
2024/10/22	1	23.95	0	0.00	23.80	1	1,795	0.06%
2024/10/21	4	24.26	0	0.00	24.10	4	1,795	0.22%
2024/10/18	1	24.45	0	0.00	24.50	1	1,848	0.05%
2024/10/17	1	24.45	0.2	24.30	24.45	0.8	1,905	0.04%
2024/10/16	10	24.65	0	0.00	24.40	10	1,910	0.52%
2024/10/15	0	0.00	3	24.42	24.35	-3	1,863	-0.16%
2024/10/09	0	0.00	6	25.05	24.40	-6	1,884	-0.32%
2024/10/08	3.2	25.13	6	25.19	25.35	-2.8	1,819	-0.15%
2024/10/07	4	24.70	35	24.67	24.75	-31	1,678	-1.85%
2024/10/04	41	23.78	0	0.00	23.85	41	1,549	2.65%
2024/10/01	0	0.00	0.6	23.65	23.75	-0.6	1,574	-0.04%
2024/09/26	2	23.00	0	0.00	23.10	2	1,575	0.13%
2024/09/13	0	0.00	4	22.30	22.35	-4	1,666	-0.24%
2024/09/11	2	22.20	0	0.00	22.10	2	1,690	0.12%
2024/09/06	2	22.10	0	0.00	22.15	2	1,731	0.12%
2024/09/04	0	0.00	2	22.10	21.95	-2	1,798	-0.11%
2024/08/28	1	23.30	0	0.00	23.30	1	1,827	0.05%
2024/08/27	1	23.25	0	0.00	23.25	1	1,833	0.05%
2024/08/13	1	22.80	0	0.00	22.45	1	1,955	0.05%
2024/08/05	1	21.60	0	0.00	20.75	1	1,868	0.05%
2024/07/26	2	22.30	0	0.00	22.70	2	1,906	0.10%
2024/07/22	2	22.50	0	0.00	22.70	2	1,889	0.11%
2024/07/17	0	0.00	2	23.40	23.45	-2	1,773	-0.11%
2024/07/16	2	23.50	0	0.00	23.25	2	1,812	0.11%
2024/07/08	1	23.70	12	23.57	23.55	-11	1,877	-0.59%
2024/07/05	1	23.70	0	0.00	23.50	1	1,878	0.05%
2024/06/21	0	0.00	1	24.30	24.30	-1	1,789	-0.06%
2024/06/11	1	24.65	0	0.00	24.15	1	1,767	0.06%
2024/05/31	0	0.00	2	23.95	24.00	-2	1,712	-0.12%
2024/05/21	1	24.50	0	0.00	24.40	1	1,642	0.06%
2024/05/20	0	24.65	0	0.00	24.80	0	1,642	0.00%
2024/05/15	0	0.00	1	24.60	24.65	-1	1,685	-0.06%
2024/05/10	1	24.20	0	0.00	24.20	1	1,645	0.06%
2024/05/06	0	0.00	5	24.50	24.50	-5	1,600	-0.31%
2024/05/02	2	24.65	1	24.70	24.70	1	1,574	0.06%
2024/04/30	1	24.30	0	0.00	24.10	1	1,555	0.06%
2024/04/29	0	0.00	1	24.50	24.40	-1	1,448	-0.07%
2024/04/23	2	24.30	13	24.28	24.40	-11	1,404	-0.78%
2024/04/22	5	24.40	5	24.60	24.60	0	1,412	0.00%
2024/04/19	3	24.60	0	0.00	24.40	3	1,358	0.22%
2024/04/17	0	0.00	30	24.17	24.60	-30	1,270	-2.36%
2024/04/16	0	0.00	21	23.87	23.60	-21	1,223	-1.72%
2024/04/15	1	24.35	0	0.00	24.15	1	1,189	0.08%
2024/04/09	23	23.30	0	0.00	23.25	23	1,025	2.24%
2024/04/08	0	0.00	1	23.25	23.20	-1	1,011	-0.10%
2024/04/03	5	23.35	0	0.00	23.10	5	1,003	0.50%
2024/04/01	5	23.25	2	23.30	23.30	3	994	0.30%
2024/03/29	1	23.20	1	23.20	23.15	0	986	0.00%
2024/03/27	0	0.00	2	23.45	23.55	-2	971	-0.21%
2024/03/26	2	23.30	0	0.00	23.30	2	960	0.21%
2024/03/22	0	0.00	2	23.15	23.10	-2	940	-0.21%
2024/03/19	0	0.00	0.1	23.35	23.25	-0.1	943	-0.01%
2024/03/08	6	22.53	0	0.00	22.45	6	858	0.70%
2024/03/06	5	22.80	0	0.00	22.70	5	809	0.62%
2024/02/27	5	22.70	0	0.00	22.80	5	775	0.65%
2024/02/19	10	23.20	0.1	23.45	23.45	9.9	690	1.43%
2024/02/16	1.2	22.91	0	0.00	22.90	1.2	667	0.18%
2024/02/15	11	22.42	0	0.00	22.50	11	656	1.68%
2024/01/31	0.1	22.00	0.1	22.25	22.10	0	645	0.00%
2024/01/30	2	22.10	0	0.00	22.10	2	644	0.31%
2024/01/22	0	0.00	5	22.20	22.15	-5	583	-0.86%
2024/01/09	0	0.00	0	24.05	23.95	0	584	0.00%
2024/01/08	1	24.25	1	24.45	24.15	0	583	0.00%
2024/01/04	1	24.10	0.1	24.20	24.15	1	595	0.16%
2024/01/02	0	0.00	1.1	24.39	24.35	-1.1	601	-0.18%
2023/12/28	1	24.15	1	24.40	24.30	0	604	0.00%
2023/12/26	0	0.00	0.1	24.25	24.30	-0.1	604	-0.01%
2023/12/19	0	0.00	2	24.05	24.00	-2	599	-0.33%
2023/12/18	2	24.45	0	0.00	24.30	2	603	0.33%
2023/12/01	0	0.00	2	23.95	24.00	-2	604	-0.33%
2023/11/30	3	24.03	0	0.00	24.00	3	610	0.49%
2023/11/22	0	0.00	1	24.30	24.35	-1	649	-0.15%
2023/11/16	1	24.15	0	0.00	24.20	1	647	0.15%
2023/11/15	1	24.20	0	0.00	24.10	1	642	0.16%
2023/11/09	0	0.00	1	23.50	23.55	-1	659	-0.15%
2023/10/23	10	23.00	0	0.00	22.85	10	834	1.20%
2023/10/11	1	23.60	0	0.00	23.65	1	799	0.13%
2023/10/05	0	0.00	0	23.45	23.35	0	807	0.00%
2023/09/27	0	24.15	0	0.00	23.60	0	854	0.00%
2023/09/08	0	0.00	1	24.15	24.30	-1	986	-0.10%
2023/09/06	1	24.60	0	0.00	24.60	1	996	0.10%
2023/09/01	0	0.00	0.1	24.35	24.55	-0.1	994	-0.01%
2023/08/24	1	23.20	0	0.00	23.15	1	1,183	0.08%
2023/08/10	1	24.00	0	0.00	24.10	1	1,376	0.07%
2023/08/08	1	24.30	0	0.00	24.35	1	1,370	0.07%
2023/08/02	0	0.00	0	25.35	25.00	0	1,370	0.00%
2023/08/01	0	0.00	2	25.05	25.10	-2	1,364	-0.15%
2023/07/26	0	0.00	6	24.90	24.80	-6	1,393	-0.43%
2023/07/06	2	25.35	0	0.00	25.25	2	1,397	0.14%
2023/06/28	4	26.71	2	26.80	26.70	2	1,352	0.15%
2023/06/26	0	0.00	0	26.80	26.65	0	1,330	0.00%
2023/06/20	0	0.00	11.4	26.67	26.75	-11.4	1,330	-0.85%
2023/06/19	5	26.70	0	0.00	26.70	5	1,327	0.38%
2023/06/16	1	26.70	1	26.80	26.90	0	1,306	0.00%
2023/06/14	0	0.00	50	26.34	26.30	-50	1,406	-3.55%
2023/06/13	0	0.00	10	26.22	26.25	-10	1,434	-0.70%
2023/05/31	2	25.35	0	0.00	25.50	2	1,557	0.13%
2023/05/30	55	25.35	0	0.00	25.40	55	1,523	3.61%
2023/05/25	0	0.00	1	26.25	26.10	-1	1,426	-0.07%
2023/05/23	0	0.00	1	26.50	26.55	-1	1,374	-0.07%
2023/05/22	0	0.00	1	26.55	26.55	-1	1,354	-0.07%
2023/05/18	1	26.70	0	0.00	26.50	1	1,381	0.07%
2023/05/17	0	0.00	10	26.80	26.75	-10	1,371	-0.73%
2023/05/12	13	26.41	0	0.00	26.30	13	1,374	0.95%
2023/05/11	13	26.41	0	0.00	26.45	13	1,392	0.93%
2023/05/10	6.4	26.79	0	0.00	26.90	6.4	1,414	0.45%
2023/05/08	0	0.00	14	27.15	27.10	-14	1,541	-0.91%
2023/05/05	6	27.31	3	27.15	27.15	3	1,639	0.18%
2023/05/04	1	27.40	0	0.00	27.50	1	1,649	0.06%
2023/04/28	5	27.50	5	27.75	27.75	0	1,650	0.00%
2023/04/27	3	27.50	3	27.55	27.55	0	1,649	0.00%
2023/04/26	5	27.63	5	27.80	27.80	0	1,637	0.00%
2023/04/18	14	28.15	0	0.00	28.05	14	1,623	0.86%
2023/04/17	2	28.18	0	0.00	28.15	2	1,623	0.12%
2023/03/30	1	28.30	0	0.00	28.35	1	1,624	0.06%
2023/03/23	0	0.00	4	27.85	27.65	-4	1,623	-0.25%
2023/03/21	0	0.00	2	27.70	27.55	-2	1,649	-0.12%
2023/03/20	6	27.65	0	0.00	27.45	6	1,674	0.36%
2023/03/17	0	0.00	5	27.50	28.15	-5	1,651	-0.30%
2023/03/16	5	27.09	0	0.00	26.90	5	1,515	0.33%
2023/03/15	2	27.35	11	27.46	27.45	-9	1,493	-0.60%
2023/03/14	9	27.18	6	27.48	27.30	3	1,499	0.20%
2023/03/10	8	28.12	20	28.44	27.85	-12	1,449	-0.83%
2023/03/09	0	0.00	0	29.65	29.60	0	1,374	0.00%
2023/03/08	5	29.45	5	29.65	29.65	0	1,383	0.00%
2023/03/07	0	0.00	3	29.65	29.60	-3	1,374	-0.22%
2023/02/21	1	29.20	0	0.00	29.15	1	1,262	0.08%
2023/02/20	3	29.08	0	0.00	29.05	3	1,266	0.24%
2023/02/13	4	28.85	0	0.00	28.80	4	1,248	0.32%
2023/02/10	6	28.77	0	0.00	28.70	6	1,251	0.48%
2023/02/09	12	29.46	0	0.00	29.10	12	1,243	0.97%
2023/02/08	2	29.45	0	0.00	29.75	2	1,215	0.16%
2023/02/06	1	30.25	1.6	29.84	29.90	-0.6	1,096	-0.05%
2023/02/03	0	0.00	10.7	29.70	29.60	-10.7	1,007	-1.06%
2023/02/02	0	0.00	4	28.78	28.55	-4	901	-0.44%
2023/02/01	2	28.00	0	0.00	28.00	2	872	0.23%
2023/01/31	1	28.00	11	28.18	28.20	-10	865	-1.15%
2023/01/30	0	0.00	1	28.20	28.10	-1	863	-0.12%
2023/01/17	0	0.00	1	27.80	27.85	-1	852	-0.12%
2023/01/13	0	0.00	2	27.30	27.30	-2	858	-0.23%
2023/01/12	1	27.20	0	0.00	27.25	1	932	0.11%
2023/01/11	1	27.30	0	0.00	27.40	1	932	0.11%
2023/01/10	7	27.47	0	0.00	27.40	7	933	0.75%
2023/01/06	0	0.00	0.1	27.95	27.60	-0.1	921	-0.01%
2023/01/05	0	0.00	1	27.60	27.60	-1	917	-0.11%
2022/12/26	9	27.00	9	27.10	27.05	0	942	0.00%
2022/12/22	1	27.35	0	0.00	27.25	1	952	0.10%
2022/12/21	1	26.95	1	27.10	26.95	0	974	0.00%
2022/12/20	4	27.09	0	0.00	26.90	4	991	0.40%
2022/12/16	3	27.70	0	0.00	27.95	3	988	0.30%
2022/12/15	5	27.94	15	28.12	28.05	-10	987	-1.01%
2022/12/14	2	27.90	2	28.30	28.00	0	982	0.00%
2022/12/13	5	27.97	5	28.35	27.85	0	963	0.00%
2022/12/12	0	0.00	10	27.97	28.20	-10	947	-1.05%
2022/12/09	0	0.00	1	27.50	27.50	-1	927	-0.11%
2022/12/07	1	27.20	0	0.00	27.20	1	931	0.11%
2022/12/06	4	27.90	1	28.05	27.45	3	922	0.33%
2022/12/05	1	27.90	5	27.92	28.10	-4	900	-0.44%
2022/12/02	4	27.15	0	0.00	27.40	4	867	0.46%
2022/12/01	0	0.00	10	27.80	27.55	-10	870	-1.15%
2022/11/30	10	27.60	0	27.45	27.60	10	857	1.16%
2022/11/29	0	0.00	7	26.97	27.20	-7	841	-0.83%
2022/11/28	2	26.60	0	0.00	26.85	2	839	0.24%
2022/11/17	0	0.00	0	26.90	27.05	0	923	0.00%
2022/11/16	1	26.80	0	0.00	26.75	1	923	0.11%
2022/11/15	0	0.00	0	26.95	27.10	0	917	0.00%
2022/11/11	2	26.50	22	26.45	26.40	-20	892	-2.24%
2022/11/04	2	26.75	0	0.00	26.75	2	900	0.23%
2022/11/03	1	26.90	0	0.00	26.75	1	912	0.11%
2022/11/02	0	0.00	5	27.15	27.10	-5	929	-0.54%
2022/10/28	0	0.00	6	26.45	26.40	-6	964	-0.62%
2022/10/27	0	0.00	1	26.55	26.55	-1	975	-0.10%
2022/10/26	2	26.55	2	26.45	26.35	0	993	0.00%
2022/10/25	0	0.00	2.1	26.59	26.35	-2.1	1,013	-0.20%
2022/10/20	1	27.10	1	27.25	27.20	0	1,023	0.00%
2022/10/19	1	27.15	1	26.75	26.75	0	968	0.00%
2022/10/13	0	0.00	5	26.25	25.95	-5	1,016	-0.49%
2022/09/29	5	25.40	0	0.00	25.65	5	1,350	0.37%
2022/09/28	7	25.19	0	0.00	25.10	7	1,376	0.51%
2022/09/26	10	26.21	0	0.00	26.20	10	1,369	0.73%
2022/09/15	0	0.00	0.1	28.35	28.25	-0.1	1,487	-0.01%
2022/09/12	3	28.00	0	0.00	28.00	3	1,599	0.19%
2022/09/07	5	27.15	5	27.00	27.00	0	1,706	0.00%
2022/09/06	5	27.65	5	27.65	27.65	0	1,712	0.00%
2022/09/02	1	27.95	0	0.00	27.90	1	1,730	0.06%
2022/08/31	5	28.05	5	28.15	28.20	0	1,728	0.00%
2022/08/29	2	28.35	0	0.00	28.40	2	1,721	0.12%
2022/08/26	0	0.00	1	28.90	28.90	-1	1,715	-0.06%
2022/08/25	10	29.09	0	0.00	29.25	10	1,722	0.58%
2022/08/24	1	28.70	2	28.65	28.75	-1	1,714	-0.06%
2022/08/22	0	0.00	4	28.30	28.25	-4	1,720	-0.23%
2022/08/19	1	28.25	0	0.00	28.20	1	1,722	0.06%
2022/08/15	1	28.05	0	0.00	28.15	1	1,721	0.06%
2022/08/12	0	0.00	2	27.90	27.75	-2	1,716	-0.12%
2022/08/10	6	27.57	0	0.00	27.65	6	1,729	0.35%
2022/08/09	0	0.00	6	27.47	27.40	-6	1,727	-0.35%
2022/08/08	0	0.00	13	27.06	27.10	-13	1,729	-0.75%
2022/08/05	5	26.40	0	0.00	26.75	5	1,727	0.29%
2022/08/03	1	25.85	0	0.00	25.75	1	1,764	0.06%
2022/08/02	5	25.85	9	26.11	26.35	-4	1,776	-0.23%
2022/08/01	1	26.25	0	0.00	26.30	1	1,811	0.06%
2022/07/20	4	25.58	0	0.00	25.05	4	1,841	0.22%
2022/07/19	0	0.00	1	25.70	25.35	-1	1,840	-0.05%
2022/07/18	2	27.55	1	27.70	28.10	1	1,766	0.06%
2022/07/15	1	27.00	0	0.00	27.00	1	1,710	0.06%
2022/07/14	1	26.72	0	0.00	27.00	1	1,724	0.06%
2022/07/13	0.1	26.89	0	0.00	26.80	0.1	1,730	0.00%
2022/07/12	11	26.98	0	0.00	26.65	11	1,762	0.63%
2022/07/11	3	27.95	0	0.00	27.95	3	1,728	0.17%
2022/07/08	0	0.00	1	28.40	28.30	-1	1,733	-0.06%
2022/07/07	0	28.25	0	0.00	28.40	0	1,754	0.00%
2022/07/06	2	28.30	0	0.00	28.25	2	1,774	0.11%
2022/07/01	11	29.34	0	0.00	28.95	11	1,861	0.59%
2022/06/30	0	0.00	1	29.85	29.65	-1	1,874	-0.05%
2022/06/24	2	30.90	0	0.00	31.35	2	1,867	0.11%
2022/06/23	0.1	30.75	0	0.00	30.35	0.1	1,870	0.00%
2022/06/21	0	0.00	18	31.72	31.95	-18	1,846	-0.97%
2022/06/17	5	30.50	0	0.00	31.20	5	1,817	0.28%
2022/06/16	8	31.62	20	31.73	31.20	-12	1,813	-0.66%
2022/06/15	0	30.60	0	0.00	30.60	0	1,779	0.00%
2022/06/14	4	30.10	0	0.00	30.10	4	1,838	0.22%
2022/06/13	2	30.15	0	0.00	30.20	2	1,891	0.11%
2022/06/08	5	30.60	0	0.00	30.55	5	1,992	0.25%
2022/06/06	4.1	30.55	0	0.00	30.60	4.1	2,061	0.20%
2022/05/27	0.1	30.15	0	0.00	29.95	0.1	2,318	0.00%
2022/05/24	1	30.00	0	0.00	29.80	1	2,459	0.04%
2022/05/20	0	0.00	3	30.00	29.95	-3	2,550	-0.12%
2022/05/16	0	0.00	1	29.60	29.10	-1	2,816	-0.04%
2022/05/12	3	28.60	0	0.00	28.60	3	2,871	0.10%
2022/05/11	5	28.97	0	0.00	29.00	5	2,876	0.17%
2022/05/10	0	0.00	5	29.51	29.80	-5	2,895	-0.17%
2022/05/09	5	29.74	1	29.90	29.65	4	2,956	0.14%
2022/05/06	5	31.10	0	0.00	31.20	5	2,934	0.17%
2022/05/05	3	32.00	0	0.00	32.05	3	2,965	0.10%
2022/04/29	4	31.90	0	0.00	32.20	4	3,179	0.13%
2022/04/28	4	31.60	1	31.70	32.05	3	3,244	0.09%
2022/04/26	5	31.86	1	32.05	32.05	4	3,285	0.12%
2022/04/21	0	0.00	5	33.20	33.20	-5	3,361	-0.15%
2022/04/20	2	33.15	8	32.90	33.00	-6	3,381	-0.18%
2022/04/18	11	31.36	1	31.40	31.30	10	3,385	0.30%
2022/04/15	4	32.50	0	0.00	32.50	4	3,484	0.11%
2022/04/08	3	33.17	0	0.00	33.10	3	3,918	0.08%
2022/04/07	5	33.50	0	0.00	33.25	5	4,113	0.12%
2022/03/31	0	0.00	1	34.75	34.90	-1	4,659	-0.02%
2022/03/25	2.1	34.60	0.1	34.50	34.55	2	6,292	0.03%
2022/03/24	1	34.35	0	0.00	34.45	1	6,985	0.01%
2022/03/17	1	34.40	0	0.00	34.60	1	7,738	0.01%
2022/03/16	1	33.65	0.2	33.90	33.90	0.9	7,717	0.01%
2022/03/14	2	34.35	0	0.00	34.45	2	7,762	0.03%
2022/03/09	2	33.85	12	33.99	33.85	-10	7,905	-0.13%
2022/03/07	1	33.70	6	33.70	33.65	-5	7,848	-0.06%
2022/03/04	0	0.00	5	35.17	35.00	-5	7,787	-0.06%
2022/03/03	6	35.45	0	0.00	35.40	6	7,778	0.08%
2022/03/02	1	35.10	0	0.00	35.15	1	7,793	0.01%
2022/02/25	3	35.30	0	0.00	35.20	3	7,762	0.04%
2022/02/24	0	0.00	1	35.70	35.20	-1	7,744	-0.01%
2022/02/23	3	35.60	16	35.56	35.60	-13	7,694	-0.17%
2022/02/22	10	35.49	0	0.00	35.55	10	7,703	0.13%
2022/02/21	1	36.00	1	35.60	36.05	0	7,652	0.00%
2022/02/18	14	35.89	0	0.00	35.85	14	7,626	0.18%
2022/02/17	9	36.88	0	37.05	36.60	9	7,579	0.12%
2022/02/16	16	37.14	1	37.20	37.15	15	7,607	0.20%
2022/02/15	1	37.30	0	0.00	37.25	1	7,691	0.01%
2022/02/14	9	37.97	1	37.55	37.45	8	7,768	0.10%
2022/02/11	2	38.70	1	38.60	38.60	1	7,823	0.01%
2022/02/09	1	39.30	16	39.05	39.30	-15	7,906	-0.19%
2022/02/08	1	38.10	0	0.00	38.00	1	7,954	0.01%
2022/02/07	4	37.56	5	37.86	37.70	-1	7,959	-0.01%
2022/01/26	3	37.28	3	37.28	37.10	0	7,933	0.00%
2022/01/25	3	38.23	0	0.00	37.75	3	7,908	0.04%
2022/01/24	0	0.00	1	38.25	38.55	-1	7,861	-0.01%
2022/01/20	0	0.00	1	38.40	38.65	-1	7,824	-0.01%
2022/01/18	3	37.98	3	38.18	38.00	0	7,770	0.00%
2022/01/17	8	37.51	9	37.61	37.55	-1	7,741	-0.01%
2022/01/14	1	36.95	0	0.00	36.90	1	7,750	0.01%
2022/01/13	3	38.37	0.1	38.20	37.90	2.9	7,807	0.04%
2022/01/12	8	38.30	10	38.45	38.35	-2	7,810	-0.03%
2022/01/11	2	38.00	2	37.85	37.80	0	7,822	0.00%
2022/01/10	16	38.38	1	38.15	38.15	15	7,895	0.19%
2022/01/07	2	39.18	9	39.09	39.70	-7	7,741	-0.09%
2022/01/06	2	39.13	0	0.00	39.15	2	7,681	0.03%
2022/01/04	4	39.41	1	39.55	39.30	3	7,498	0.04%
2022/01/03	8	40.13	2	40.14	40.05	6	7,440	0.08%
2021/12/30	24.1	40.63	5	41.96	40.40	19.1	7,362	0.26%
2021/12/29	49.7	41.98	50	42.03	42.05	-0.3	7,150	0.00%
2021/12/28	5	41.29	8	41.24	41.30	-3	6,705	-0.04%
2021/12/27	9	41.24	14	41.44	41.25	-5	6,676	-0.07%
2021/12/24	3.1	40.53	8	41.08	40.50	-4.9	6,601	-0.07%
2021/12/23	6.3	41.65	1.2	41.79	41.55	5.1	6,458	0.08%
2021/12/22	10.3	41.65	3	41.37	41.55	7.3	6,345	0.12%
2021/12/21	77	41.58	50	41.87	42.95	27	6,141	0.44%
2021/12/20	43	40.27	46.1	40.60	41.80	-3.1	5,051	-0.06%
2021/12/17	2	37.85	21	37.53	38.00	-19	4,349	-0.44%
2021/12/16	5	36.50	6	36.48	36.65	-1	3,951	-0.03%
2021/12/13	0	0.00	2	35.10	34.85	-2	3,670	-0.05%
2021/12/09	0	0.00	1	34.85	34.95	-1	3,610	-0.03%
2021/12/08	0	0.00	9	34.93	34.70	-9	3,563	-0.25%
2021/12/07	2	34.60	7	34.21	34.50	-5	3,489	-0.14%
2021/12/06	0	0.00	5	33.20	33.85	-5	3,393	-0.15%
2021/12/03	0	0.00	2	32.85	32.85	-2	3,329	-0.06%
2021/11/25	3	33.07	0	0.00	33.10	3	3,252	0.09%
2021/11/24	0	0.00	1	32.60	32.90	-1	3,237	-0.03%
2021/11/19	10	32.45	0	0.00	32.20	10	3,247	0.31%
2021/11/18	5	32.60	0	0.00	32.60	5	3,277	0.15%
2021/11/17	0	0.00	1	33.05	32.90	-1	3,274	-0.03%
2021/11/16	2	32.95	0.1	33.00	32.95	1.9	3,260	0.06%
2021/11/15	0.1	32.50	0	0.00	32.95	0.1	3,218	0.00%
2021/11/08	1	32.45	0	0.00	32.35	1	2,868	0.03%
2021/11/05	1	32.00	1	32.10	31.85	0	2,822	0.00%
2021/11/02	0	0.00	13	32.02	31.35	-13	2,757	-0.47%
2021/11/01	2	31.55	0	31.90	31.50	2	2,780	0.07%
2021/10/29	0	0.00	1.6	31.89	32.05	-1.6	2,827	-0.06%
2021/10/22	0	0.00	2	31.23	30.80	-2	2,858	-0.07%
2021/10/21	0	0.00	1	32.05	31.50	-1	2,843	-0.04%
2021/10/20	0	0.00	2	31.43	31.25	-2	2,778	-0.07%
2021/10/18	1	31.20	0.1	31.10	31.05	0.9	2,806	0.03%
2021/10/06	0	0.00	1	29.85	29.25	-1	3,174	-0.03%
2021/10/05	0	0.00	5	30.10	30.20	-5	3,198	-0.16%
2021/10/04	0	0.00	2	29.53	29.50	-2	3,217	-0.06%
2021/09/30	0	0.00	0	31.60	31.45	0	3,302	0.00%
2021/09/29	1	31.85	0	0.00	31.35	1	3,338	0.03%
2021/09/28	1	31.55	0	0.00	31.65	1	3,386	0.03%
2021/09/27	5	31.45	0	0.00	31.45	5	3,594	0.14%
2021/09/24	4	30.90	1	30.85	30.85	3	3,893	0.08%
2021/09/22	0	30.15	2	29.65	30.30	-2	4,110	-0.05%
2021/09/17	1	30.85	0	0.00	30.50	1	4,317	0.02%
2021/09/16	0	0.00	12	31.33	31.35	-12	4,325	-0.28%
2021/09/14	0	0.00	1	30.25	30.25	-1	4,429	-0.02%
2021/09/10	1	29.55	2	29.50	29.50	-1	4,848	-0.02%
2021/09/08	7	29.51	0	0.00	29.15	7	5,089	0.14%
2021/08/24	0	0.00	4	30.86	31.50	-4	7,949	-0.05%
2021/08/23	0	0.00	2	30.65	30.55	-2	8,179	-0.02%
2021/08/19	1	30.95	0	0.00	30.60	1	8,368	0.01%
2021/08/18	5	30.01	1	30.55	31.00	4	8,553	0.05%
2021/08/17	0	0.00	7	31.06	30.35	-7	8,866	-0.08%
2021/08/16	4	30.50	1	30.85	30.50	3	9,222	0.03%
2021/08/13	0	0.00	4	31.70	31.40	-4	9,270	-0.04%
2021/08/12	0	0.00	2.1	31.95	32.20	-2.1	9,393	-0.02%
2021/08/11	2	31.55	1	31.75	31.50	1	9,614	0.01%
2021/08/09	0	31.80	0	0.00	32.00	0	10,114	0.00%
2021/08/06	0	0.00	1	31.80	31.90	-1	10,415	-0.01%
2021/08/05	0	31.10	0	0.00	31.20	0	10,781	0.00%
2021/08/04	0	0.00	0.2	31.44	31.50	-0.2	11,079	0.00%
2021/08/03	0	30.65	1	30.45	30.65	-1	11,530	-0.01%
2021/08/02	1.3	30.59	0	0.00	30.85	1.3	12,141	0.01%
2021/07/29	0	30.50	0	0.00	30.85	0	14,607	0.00%
2021/07/27	0	0.00	5	31.05	30.60	-5	15,898	-0.03%
2021/07/26	5	31.85	0	0.00	31.15	5	16,525	0.03%
2021/07/21	1	30.95	0	0.00	30.65	1	17,917	0.01%
2021/07/20	2	31.70	0	0.00	31.10	2	17,962	0.01%
2021/07/16	0	0.00	27	32.45	32.70	-27	18,471	-0.15%
2021/07/15	3	31.57	0	0.00	32.00	3	18,653	0.02%
2021/07/14	0	0.00	1	31.00	31.75	-1	18,985	-0.01%
2021/07/13	20	31.99	2	32.18	31.85	18	19,229	0.09%
2021/07/12	0	0.00	2.1	33.71	33.65	-2.1	19,827	-0.01%
2021/07/09	10	33.70	0	0.00	33.60	10	20,475	0.05%
2021/07/08	1	33.85	6.2	33.80	34.00	-5.2	20,639	-0.03%
2021/07/07	8.1	33.58	3	33.60	33.45	5.1	20,908	0.02%
2021/07/06	17	34.10	0	0.00	34.10	17	21,046	0.08%
2021/07/05	1	34.75	0	0.00	34.15	1	21,137	0.00%
2021/07/02	13	34.37	1	35.50	34.25	12	21,137	0.06%
2021/07/01	4	36.74	7	36.55	35.40	-3	20,978	-0.01%
2021/06/30	2	35.90	10	36.28	35.95	-8	20,736	-0.04%
2021/06/29	1	35.70	4	36.20	36.00	-3	20,665	-0.01%
2021/06/28	5	35.98	11	35.32	35.70	-6	20,600	-0.03%
2021/06/25	12.2	35.09	0	0.00	34.90	12.2	20,392	0.06%
2021/06/24	0	35.10	1.1	35.24	35.20	-1	20,419	0.00%
2021/06/23	4	34.58	4	34.63	34.90	0	20,381	0.00%
2021/06/22	11	35.00	13	35.22	34.80	-2	20,363	-0.01%
2021/06/21	0	0.00	45	33.20	33.10	-45	20,081	-0.22%
2021/06/18	11	34.29	0	0.00	34.05	11	19,990	0.06%
2021/06/17	0	0.00	2	34.53	35.50	-2	19,874	-0.01%
2021/06/15	10	34.38	101	34.32	34.95	-91	19,859	-0.46%	大賣/
2021/06/11	0	0.00	2	34.50	34.75	-2	19,839	-0.01%
2021/06/10	1	33.70	55	33.85	34.40	-54	19,875	-0.27%
2021/06/09	0	35.00	33	34.64	34.75	-33	19,765	-0.17%
2021/06/08	7	35.42	16	35.45	35.60	-9	19,769	-0.05%
2021/06/07	3	35.33	27	34.97	34.45	-24	19,585	-0.12%
2021/06/04	30	35.03	13	35.16	35.75	17	19,347	0.09%
2021/06/03	24	34.00	26	33.39	34.60	-2	18,887	-0.01%
2021/06/02	4	32.20	17.6	31.57	32.60	-13.6	18,517	-0.07%
2021/06/01	10	30.27	104	30.11	30.40	-94	18,543	-0.51%	大賣/
2021/05/31	13.6	31.09	29	31.41	31.05	-15.4	18,535	-0.08%
2021/05/28	8	30.98	9	30.86	30.70	-1	18,463	-0.01%
2021/05/27	13	30.15	10	30.33	29.80	3	18,434	0.02%
2021/05/26	118	29.81	82	29.94	30.20	36	18,487	0.19%	大買/
2021/05/25	39	29.45	4	29.29	29.40	35	18,401	0.19%
2021/05/24	48	29.41	2	29.65	29.20	46	18,168	0.25%
2021/05/21	1	29.90	0	0.00	29.95	1	18,022	0.01%
2021/05/20	1	30.60	10	29.98	29.00	-9	18,107	-0.05%
2021/05/19	27	30.04	14	29.86	30.30	13	18,188	0.07%
2021/05/18	20	28.89	2	29.48	29.40	18	18,349	0.10%
2021/05/17	14	27.67	13	28.77	27.35	1	18,188	0.01%
2021/05/14	1	29.15	26.5	28.23	29.20	-25.5	17,977	-0.14%
2021/05/13	16	29.89	42	30.02	29.70	-26	17,710	-0.15%
2021/05/12	59	33.53	7	34.00	32.95	52	17,292	0.30%
2021/05/11	15	37.03	17	37.34	36.60	-2	17,010	-0.01%
2021/05/10	37	38.02	27	37.87	37.55	10	16,568	0.06%
2021/05/07	40	36.90	18.1	36.67	36.85	21.9	15,955	0.14%
2021/05/06	59	37.76	53	39.13	37.50	6	15,245	0.04%
2021/05/05	9	35.93	48.7	35.87	36.75	-39.7	13,431	-0.30%
2021/05/04	50	34.14	23	35.62	33.60	27	12,814	0.21%
2021/05/03	14	36.64	17	36.03	35.10	-3	12,123	-0.02%
2021/04/29	22	35.95	40	36.49	36.10	-18	11,486	-0.16%
2021/04/28	37	35.21	26	35.48	35.15	11	10,803	0.10%
2021/04/27	9	33.05	127	33.35	33.50	-118	10,301	-1.15%	大賣/鉅額交易
2021/04/26	0	0.00	5	31.78	32.05	-5	10,018	-0.05%
2021/04/23	47	31.24	10	30.90	31.30	37	9,909	0.37%
2021/04/22	39	32.60	123.4	33.22	32.25	-84.4	9,761	-0.86%	大賣/
2021/04/21	1	32.45	1	31.30	32.05	0	9,331	0.00%
2021/04/20	44	32.47	36	32.74	31.95	8	9,117	0.09%
2021/04/19	9	32.88	20	32.31	32.90	-11	8,733	-0.13%
2021/04/16	128	31.23	65	31.30	32.15	63	8,371	0.75%	大買/
2021/04/15	20	31.53	39	31.28	31.90	-19	7,622	-0.25%
2021/04/14	0	0.00	19	28.95	29.00	-19	6,970	-0.27%
2021/04/13	19	29.99	11	28.93	28.55	8	6,908	0.12%
2021/04/12	10	29.64	26	29.36	29.60	-16	6,627	-0.24%
2021/04/09	11	28.20	0	0.00	28.05	11	6,473	0.17%
2021/04/08	0	0.00	8	29.09	28.95	-8	6,338	-0.13%
2021/04/07	4	29.05	10	28.94	28.95	-6	6,264	-0.10%
2021/04/06	0	0.00	29	28.74	28.80	-29	6,217	-0.47%
2021/04/01	0	0.00	12	28.00	28.15	-12	6,141	-0.20%
2021/03/31	10	28.05	4	27.98	28.30	6	6,131	0.10%
2021/03/30	20	28.25	2	28.50	28.20	18	6,065	0.30%
2021/03/29	0	0.00	22	28.45	28.40	-22	6,068	-0.36%
2021/03/26	2	28.08	4	28.10	27.90	-2	6,077	-0.03%
2021/03/25	3	27.58	23	28.10	28.05	-20	6,175	-0.32%
2021/03/24	2	27.13	0	0.00	27.05	2	6,118	0.03%
2021/03/23	2	27.45	0	0.00	27.40	2	6,102	0.03%
2021/03/22	1	26.90	1	27.55	27.40	0	6,102	0.00%
2021/03/19	38	26.96	0	0.00	26.75	38	6,115	0.62%
2021/03/18	1	27.80	0	0.00	27.60	1	6,037	0.02%
2021/03/17	7	27.81	3	27.80	27.80	4	6,012	0.07%
2021/03/16	9	28.06	3	28.15	28.10	6	6,002	0.10%
2021/03/15	7	28.95	0	0.00	29.10	7	5,992	0.12%
2021/03/12	2	28.63	2	29.30	29.45	0	5,911	0.00%
2021/03/10	2.4	28.59	0	0.00	28.80	2.4	5,809	0.04%
2021/03/09	0	0.00	3	29.25	29.25	-3	5,727	-0.05%
2021/03/08	20	28.40	13	28.33	28.65	7	5,635	0.12%
2021/03/05	35	28.83	15	28.90	28.70	20	5,502	0.36%
2021/03/04	0	0.00	2	28.00	28.05	-2	5,106	-0.04%
2021/03/03	2.6	27.25	8	27.76	27.40	-5.4	4,923	-0.11%
2021/03/02	3	27.00	2	26.80	26.35	1	4,769	0.02%
2021/02/26	0	0.00	2	27.75	27.50	-2	4,746	-0.04%
2021/02/25	5	27.75	9	27.38	27.35	-4	4,651	-0.09%
2021/02/24	0	0.00	4	26.78	26.70	-4	4,578	-0.09%
2021/02/23	3	27.57	8	26.40	27.30	-5	4,517	-0.11%
2021/02/22	1	25.90	0	0.00	25.75	1	4,394	0.02%
2021/02/19	5	25.85	0	0.00	25.95	5	4,277	0.12%
2021/02/18	10	25.15	13	25.60	25.45	-3	4,096	-0.07%
2021/02/17	0	0.00	14.3	23.90	23.95	-14.3	3,708	-0.38%
2021/02/02	0	0.00	3.3	21.50	21.25	-3.3	3,730	-0.09%
2021/01/28	0	20.00	0	0.00	20.10	0	3,749	0.00%
2021/01/26	2	20.25	0	0.00	20.40	2	3,922	0.05%
2021/01/21	0	19.95	0	0.00	19.70	0	4,016	0.00%
2021/01/20	0.1	19.90	1	19.80	19.70	-0.9	4,071	-0.02%
2021/01/19	0.1	20.60	0	0.00	20.45	0.1	4,203	0.00%
2021/01/18	0.1	19.85	1	20.25	20.15	-0.9	4,409	-0.02%
2021/01/15	11.3	20.27	40	20.40	20.30	-28.7	4,465	-0.64%
2021/01/14	10.1	21.05	0	0.00	21.05	10.1	4,514	0.22%
2021/01/13	10.2	21.25	0.2	20.90	21.20	10	4,530	0.22%
2021/01/12	0.1	21.10	0	0.00	21.10	0.1	4,551	0.00%
2021/01/11	0.1	21.25	5.4	21.31	21.35	-5.3	4,580	-0.12%
2021/01/08	0	0.00	1	21.40	21.45	-1	4,633	-0.02%
2021/01/06	7.1	20.89	5	20.90	20.85	2.1	4,724	0.04%
2021/01/05	0.1	22.35	0	0.00	22.25	0.1	4,694	0.00%
2021/01/04	2	22.50	4	22.60	22.70	-2	4,759	-0.04%
2020/12/31	0	0.00	0	23.30	23.30	0	4,891	0.00%
2020/12/28	2	22.93	0	0.00	22.85	2	5,523	0.04%
2020/12/23	4	22.73	0	0.00	22.70	4	5,526	0.07%
2020/12/22	17	23.89	3	23.92	22.65	14	5,522	0.25%
2020/12/21	17	23.81	2	23.75	24.05	15	5,525	0.27%
2020/12/17	2	22.35	0	0.00	22.30	2	5,479	0.04%
2020/12/15	2	22.15	2	22.18	22.25	0	5,530	0.00%
2020/12/09	6	22.43	1.2	22.73	22.55	4.9	5,504	0.09%
2020/12/08	11	23.08	1	23.35	23.40	10	5,541	0.18%
2020/12/07	6	23.32	5	23.65	23.40	1	5,626	0.02%
2020/12/04	0	0.00	16	23.09	23.35	-16	5,658	-0.28%
2020/12/03	1	22.95	0	0.00	22.65	1	5,635	0.02%
2020/12/02	3	22.70	13	23.03	22.70	-10	5,729	-0.17%
2020/12/01	3	22.55	1	22.50	22.85	2	5,707	0.04%
2020/11/26	1	22.00	3	22.75	22.65	-2	5,721	-0.03%
2020/11/25	7	22.22	56	22.64	22.30	-49	5,798	-0.84%
2020/11/23	1	22.05	0	0.00	22.05	1	5,682	0.02%
2020/11/20	0	0.00	8	21.98	22.00	-8	5,648	-0.14%
2020/11/19	4	21.94	1	22.15	21.95	3	5,621	0.05%
2020/11/18	0	0.00	1	21.40	21.40	-1	5,524	-0.02%
2020/11/17	8	21.05	3	21.75	21.05	5	5,525	0.09%
2020/11/16	50	20.70	3	20.80	20.80	47	5,564	0.84%
2020/11/13	1	20.80	5	21.00	20.80	-4	5,574	-0.07%
2020/11/12	5	20.95	2	21.10	21.00	3	5,558	0.05%
2020/11/11	1	20.40	4	20.70	21.25	-3	5,553	-0.05%
2020/11/10	40	20.25	44	20.42	20.35	-4	5,446	-0.07%
2020/11/09	4	19.80	5	19.52	19.55	-1	5,363	-0.02%
2020/11/06	0	0.00	1	19.70	19.70	-1	5,300	-0.02%
2020/11/05	6	19.80	190	19.63	19.65	-184	5,281	-3.48%	大賣/鉅額交易
2020/11/04	2	20.05	0	0.00	19.75	2	5,244	0.04%
2020/11/03	2	20.40	2	20.45	20.45	0	5,124	0.00%
2020/11/02	0	0.00	1	20.35	20.30	-1	5,104	-0.02%
2020/10/30	2	20.53	1	20.75	20.25	1	5,073	0.02%
2020/10/29	0	0.00	4	20.63	20.90	-4	5,040	-0.08%
2020/10/28	3	21.35	8	21.37	21.15	-5	4,983	-0.10%
2020/10/27	2	21.10	0	0.00	21.50	2	4,947	0.04%
2020/10/26	50	21.03	15	21.32	22.10	35	4,801	0.73%
2020/10/23	0	0.00	87	20.77	20.85	-87	4,586	-1.90%
2020/10/22	4	20.51	0	0.00	20.00	4	4,538	0.09%
2020/10/21	1	20.85	1	21.00	21.00	0	4,490	0.00%
2020/10/20	1	20.90	175	20.88	20.75	-174	4,498	-3.87%	大賣/鉅額交易
2020/10/19	5	21.00	23	21.02	20.90	-18	4,468	-0.40%
2020/10/16	6	20.75	8	20.61	20.25	-2	4,423	-0.05%
2020/10/15	2	20.98	7	21.11	20.55	-5	4,378	-0.11%
2020/10/14	1	21.25	6	21.23	21.45	-5	4,292	-0.12%
2020/10/13	6	20.97	0	0.00	21.45	6	4,260	0.14%
2020/10/12	4	21.40	1	20.80	21.00	3	4,170	0.07%
2020/10/08	14	20.90	8	20.84	20.90	6	4,063	0.15%
2020/10/07	9	20.30	49	20.85	21.20	-40	3,866	-1.03%
2020/10/06	1	19.35	2	19.40	19.85	-1	3,458	-0.03%
2020/09/24	2.2	17.11	0	0.00	16.75	2.2	3,193	0.07%
2020/09/23	21	17.75	10	17.60	17.75	11	3,118	0.35%
2020/09/22	1	18.35	0	0.00	18.30	1	3,029	0.03%
2020/09/21	0	0.00	10	18.90	18.90	-10	2,980	-0.34%
2020/09/18	1	18.70	0	0.00	18.80	1	2,939	0.03%
2020/09/14	2	18.35	9	18.55	18.40	-7	2,835	-0.25%
2020/09/11	10	18.80	2	19.13	18.80	8	2,786	0.29%
2020/09/10	12	18.88	6	18.98	19.05	6	2,659	0.23%
2020/09/09	0	0.00	1	18.50	18.85	-1	2,554	-0.04%
2020/09/08	100	18.27	1	18.20	18.30	99	2,463	4.02%
2020/09/07	0	0.00	3	18.47	18.00	-3	2,454	-0.12%
2020/09/04	98	17.59	2	17.48	17.55	96	2,392	4.01%
2020/09/03	1	17.65	1	17.60	17.55	0	2,363	0.00%
2020/09/02	1	17.55	2	17.95	17.75	-1	2,419	-0.04%
2020/09/01	259	17.46	2	17.50	17.50	257	2,419	10.62%	大買/鉅額交易
2020/08/31	1	17.50	2	17.55	17.55	-1	2,417	-0.04%
2020/08/28	2	16.93	3	16.82	17.00	-1	2,332	-0.04%
2020/08/26	0	0.00	1	17.05	17.05	-1	2,376	-0.04%
2020/08/24	0	0.00	2	16.95	16.70	-2	2,397	-0.08%
2020/08/21	12	16.79	0	0.00	16.90	12	2,395	0.50%
2020/08/20	12	16.09	0	0.00	16.00	12	2,383	0.50%
2020/08/19	4	17.11	0	0.00	16.95	4	2,313	0.17%
2020/08/18	0	0.00	2	16.90	17.00	-2	2,279	-0.09%
2020/08/17	1	16.95	2	16.95	16.95	-1	2,295	-0.04%
2020/08/14	0	0.00	3	16.52	16.55	-3	2,266	-0.13%
2020/08/13	1	16.55	0	0.00	16.45	1	2,289	0.04%
2020/08/12	1	16.35	0	0.00	16.55	1	2,382	0.04%
2020/08/11	30	16.55	0	0.00	16.50	30	2,379	1.26%
2020/08/06	0	0.00	1	16.25	16.05	-1	2,359	-0.04%
2020/08/04	1	16.15	0	0.00	16.20	1	2,456	0.04%
2020/07/30	1	15.30	0	0.00	15.30	1	2,611	0.04%
2020/07/29	5	15.45	0	0.00	15.50	5	2,615	0.19%
2020/07/28	5	15.09	3	15.50	15.10	2	2,643	0.08%
2020/07/27	0	0.00	1	15.95	15.50	-1	2,676	-0.04%
2020/07/24	0	0.00	1	16.05	16.10	-1	2,697	-0.04%
2020/07/23	5	16.48	0	0.00	16.45	5	2,732	0.18%
2020/07/21	4	16.50	0	0.00	16.50	4	2,808	0.14%
2020/07/20	3	16.68	2	16.70	16.65	1	2,874	0.03%
2020/07/17	0	0.00	2	17.00	16.95	-2	2,892	-0.07%
2020/07/16	0	0.00	0.1	17.40	17.40	-0.1	2,929	0.00%
2020/07/15	0	0.00	1	17.10	17.10	-1	2,938	-0.03%
2020/07/14	0	0.00	1	17.20	17.05	-1	2,982	-0.03%
2020/07/10	3	17.20	0	0.00	17.15	3	3,044	0.10%
2020/07/09	1	17.60	0	0.00	17.50	1	3,074	0.03%
2020/07/08	2	17.50	0	0.00	17.45	2	3,203	0.06%
2020/07/07	0	0.00	0.6	17.40	17.40	-0.6	3,242	-0.02%
2020/07/06	5	17.30	30	17.45	17.55	-25	3,300	-0.76%
2020/07/02	0	0.00	5	17.30	17.30	-5	3,383	-0.15%
2020/07/01	0	0.00	1	17.30	17.15	-1	3,393	-0.03%
2020/06/30	0	0.00	2	17.20	17.15	-2	3,396	-0.06%
2020/06/24	0	0.00	2	17.35	17.30	-2	3,442	-0.06%
2020/06/23	0	0.00	6	17.60	17.20	-6	3,487	-0.17%
2020/06/16	2	17.20	0	0.00	17.35	2	3,580	0.06%
2020/06/15	2	17.00	1	17.10	17.00	1	3,617	0.03%
2020/06/12	4	16.93	2	16.83	16.95	2	3,622	0.06%
2020/06/11	0	0.00	5	17.85	17.35	-5	3,624	-0.14%
2020/06/10	2	17.95	0	0.00	18.10	2	3,576	0.06%
2020/06/09	13	18.14	2	18.35	18.05	11	3,610	0.30%
2020/06/08	0	0.00	14	18.42	18.65	-14	3,549	-0.39%
2020/06/05	0	0.00	1	17.55	17.60	-1	3,464	-0.03%
2020/06/03	0	0.00	11	17.09	17.20	-11	3,402	-0.32%
2020/06/02	8	16.82	0	0.00	16.85	8	3,333	0.24%
2020/05/29	8	16.25	0	0.00	16.25	8	3,282	0.24%
2020/05/28	0	0.00	2	16.75	16.70	-2	3,240	-0.06%
2020/05/27	1	16.70	0	0.00	16.70	1	3,230	0.03%
2020/05/26	0	0.00	4	16.58	16.55	-4	3,195	-0.13%
2020/05/25	5	16.45	2.2	16.45	16.50	2.8	3,178	0.09%
2020/05/22	2	16.48	0	0.00	16.35	2	3,168	0.06%
2020/05/20	4	16.68	0	0.00	16.60	4	3,109	0.13%
2020/05/19	0	0.00	1	16.85	16.75	-1	3,072	-0.03%
2020/05/18	2	16.35	0	0.00	16.35	2	2,971	0.07%
2020/05/15	4	16.14	0	0.00	16.10	4	2,955	0.14%
2020/05/13	10	16.30	5	16.53	16.65	5	2,891	0.17%
2020/05/12	3	16.62	5	16.60	16.60	-2	2,850	-0.07%
2020/05/11	24	17.09	0	0.00	17.00	24	2,791	0.86%
2020/05/08	225	16.77	1	16.85	16.80	224	2,712	8.26%	大買/鉅額交易
2020/05/07	2	15.80	0	0.00	16.10	2	2,564	0.08%
2020/05/04	1	15.75	6	15.72	15.70	-5	2,468	-0.20%
2020/04/29	5	16.20	0	0.00	16.25	5	2,376	0.21%
2020/04/28	1	15.70	1	15.60	15.95	0	2,312	0.00%
2020/04/27	1	15.10	0	0.00	15.45	1	2,283	0.04%
2020/04/24	1	14.90	0	0.00	14.90	1	2,210	0.05%
2020/04/23	0	0.00	2	15.10	15.15	-2	2,173	-0.09%
2020/04/22	2	14.75	0	0.00	14.85	2	2,062	0.10%
2020/04/20	0	0.00	3	15.80	15.85	-3	1,944	-0.15%
2020/04/16	2	16.20	4	16.15	16.30	-2	1,847	-0.11%
2020/04/15	3	16.35	0	0.00	16.55	3	1,800	0.17%
2020/04/14	2	16.40	0	0.00	16.40	2	1,767	0.11%
2020/04/13	0	0.00	1	16.55	16.30	-1	1,730	-0.06%
2020/04/09	1	15.35	0	0.00	15.50	1	1,531	0.07%
2020/03/31	3	14.52	1	14.50	14.55	2	1,292	0.15%
2020/03/30	1	14.05	0	0.00	14.20	1	1,267	0.08%
2020/03/20	0	0.00	1	13.85	14.00	-1	1,106	-0.09%
2020/03/19	1	13.75	0	0.00	13.55	1	1,057	0.09%
2020/03/18	1	15.50	3	15.85	15.05	-2	1,021	-0.20%
2020/03/17	1	16.50	1	16.55	15.85	0	1,027	0.00%
2020/03/16	10	17.40	0	0.00	17.25	10	1,026	0.97%
2020/03/13	11	17.20	0	0.00	17.80	11	1,040	1.06%
2020/03/12	0	0.00	6	19.06	19.10	-6	1,037	-0.58%
2020/03/04	0	0.00	1	21.25	21.30	-1	1,032	-0.10%
2020/03/03	1	21.45	0	0.00	21.35	1	1,049	0.10%
2020/03/02	2	21.38	0	0.00	21.15	2	1,069	0.19%
2020/02/24	1	22.00	0	0.00	21.95	1	1,178	0.08%
2020/02/20	1	22.30	2	22.33	22.30	-1	1,190	-0.08%
2020/02/13	1	22.30	0	0.00	22.25	1	1,276	0.08%
2020/02/10	1	21.75	2	21.70	21.55	-1	1,347	-0.07%
2020/02/06	1	22.20	0	0.00	22.35	1	1,369	0.07%
2020/02/05	0	0.00	1	22.35	22.35	-1	1,383	-0.07%
2020/02/03	1	22.80	0	0.00	22.10	1	1,403	0.07%
2020/01/31	1	23.05	0	0.00	23.00	1	1,380	0.07%
2020/01/13	0	0.00	2	24.00	24.00	-2	1,449	-0.14%
2020/01/09	1	23.90	0	0.00	23.90	1	1,488	0.07%
2020/01/06	0.2	24.10	0	0.00	24.10	0.2	1,468	0.01%
2020/01/03	0	0.00	1.2	24.06	24.10	-1.2	1,470	-0.08%
2019/12/26	1	24.10	0	0.00	24.10	1	1,503	0.07%
2019/12/24	1	24.10	0	0.00	24.10	1	1,562	0.06%
2019/12/20	7	24.01	0	0.00	24.00	7	1,578	0.44%
2019/12/19	1	24.20	0	0.00	24.15	1	1,554	0.06%
2019/12/18	5	24.25	0	0.00	24.30	5	1,555	0.32%
2019/12/17	1	24.10	0	0.00	24.15	1	1,558	0.06%
2019/12/16	3	24.13	0	0.00	24.10	3	1,568	0.19%
2019/12/13	3	24.05	0	0.00	24.10	3	1,582	0.19%
2019/12/12	1	24.00	0	0.00	24.20	1	1,578	0.06%
2019/12/11	0	0.00	1	24.25	24.05	-1	1,561	-0.06%
2019/12/09	0	0.00	1	24.35	24.00	-1	1,478	-0.07%
2019/12/05	2	24.20	0	0.00	24.35	2	1,385	0.14%
2019/11/29	0	0.00	1	24.35	24.40	-1	1,415	-0.07%
2019/11/27	1	24.80	0	0.00	24.90	1	1,464	0.07%
2019/11/26	0	0.00	1	25.10	25.10	-1	1,480	-0.07%
2019/11/25	0	0.00	3	24.65	24.80	-3	1,440	-0.21%
2019/11/19	2	24.05	0	0.00	24.00	2	1,469	0.14%
2019/11/14	0	0.00	2	23.95	23.90	-2	1,465	-0.14%
2019/11/12	11	24.19	0	0.00	24.15	11	1,474	0.75%
2019/11/08	0	0.00	3	24.20	24.25	-3	1,488	-0.20%
2019/11/06	10	24.60	0	0.00	24.65	10	1,454	0.69%
2019/11/04	1	24.30	2	24.35	24.55	-1	1,442	-0.07%
2019/10/28	2	24.35	0	0.00	24.45	2	1,436	0.14%
2019/10/25	0	0.00	1	24.35	24.35	-1	1,433	-0.07%
2019/10/23	1	24.30	0	0.00	24.35	1	1,411	0.07%
2019/10/16	1.3	24.34	0	0.00	24.30	1.3	1,318	0.10%
2019/10/15	0	0.00	2	24.40	24.40	-2	1,319	-0.15%
2019/10/09	4	24.03	0	0.00	24.05	4	1,350	0.30%
2019/10/08	1	24.00	0	0.00	24.05	1	1,344	0.07%
2019/10/07	0	0.00	2	23.90	24.05	-2	1,331	-0.15%
2019/10/04	0.5	24.05	0	0.00	24.00	0.5	1,317	0.04%
2019/10/03	20	23.90	0	0.00	24.00	20	1,305	1.53%
2019/10/02	8	24.00	0	0.00	24.05	8	1,298	0.62%
2019/10/01	2	24.03	0	0.00	24.15	2	1,284	0.16%
2019/09/27	1	24.10	0	0.00	24.00	1	1,262	0.08%
2019/09/26	1	24.90	0	0.00	24.85	1	1,216	0.08%
2019/09/24	2	25.08	0	0.00	25.05	2	1,199	0.17%
2019/09/23	7	25.29	0	0.00	25.30	7	1,188	0.59%
2019/09/18	2	24.75	0	0.00	25.05	2	1,144	0.17%
2019/09/16	3	24.73	0	0.00	24.80	3	1,119	0.27%
2019/09/12	0	0.00	2	24.45	24.45	-2	1,104	-0.18%
2019/09/10	1	24.25	0	0.00	24.45	1	1,101	0.09%
2019/09/06	0	0.00	3	24.70	24.75	-3	1,080	-0.28%
2019/09/05	1	24.15	0	0.00	24.20	1	1,053	0.09%
2019/09/04	0.3	24.25	0	0.00	24.15	0.3	1,045	0.03%
2019/08/30	5	23.91	0	0.00	23.85	5	1,006	0.50%
2019/08/28	1	24.60	0	0.00	24.60	1	912	0.11%
2019/08/27	4	24.85	0	0.00	24.75	4	887	0.45%
2019/08/26	1	24.95	0	0.00	24.90	1	868	0.12%
2019/08/20	1	25.00	0	0.00	25.20	1	786	0.13%
2019/08/15	0	0.00	5	24.70	24.60	-5	734	-0.68%
2019/08/13	4	24.96	0	0.00	24.95	4	692	0.58%
2019/08/12	15	25.15	0	0.00	25.25	15	679	2.21%
2019/08/05	1	26.35	0	0.00	26.00	1	660	0.15%
2019/08/01	0	0.00	3	27.00	26.95	-3	636	-0.47%
2019/07/25	10	27.30	0	0.00	27.25	10	645	1.55%
2019/07/09	1	27.65	0	0.00	27.60	1	797	0.13%
2019/06/28	1	27.75	0	0.00	27.70	1	821	0.12%
2019/06/26	1	27.80	0	0.00	27.70	1	837	0.12%
2019/06/20	3	27.60	0	0.00	27.60	3	843	0.36%
2019/06/05	0	0.00	2	27.80	27.75	-2	1,094	-0.18%
2019/06/04	2	27.80	0	0.00	27.95	2	1,096	0.18%
2019/05/31	0	0.00	2	28.05	28.05	-2	1,115	-0.18%
2019/05/28	0	0.00	2	28.05	28.15	-2	1,109	-0.18%
2019/05/21	0.1	27.65	0	0.00	27.60	0.1	1,097	0.01%
2019/05/17	2	27.00	0	0.00	26.95	2	1,090	0.18%
2019/05/15	1	27.35	1	27.35	27.45	0	1,075	0.00%
2019/05/13	2	27.50	0	0.00	27.40	2	1,057	0.19%
2019/05/10	0.1	28.00	0	0.00	27.85	0.1	1,053	0.01%
2019/05/07	0.2	28.40	0	0.00	28.40	0.2	1,023	0.02%
2019/05/03	30	28.90	0	0.00	28.85	30	1,009	2.97%
2019/04/23	1	29.05	0	0.00	29.15	1	949	0.11%
2019/04/22	1	29.20	0	0.00	29.20	1	939	0.11%
2019/04/19	0	0.00	9	29.23	28.90	-9	922	-0.98%
2019/04/17	0	0.00	2	28.75	28.95	-2	864	-0.23%
2019/04/11	3.4	27.49	0	0.00	27.45	3.4	741	0.46%
2019/04/10	1	27.50	0	0.00	27.60	1	740	0.14%
2019/03/27	2	27.20	0	0.00	27.30	2	672	0.30%
2019/03/26	0	0.00	2	27.30	27.30	-2	663	-0.30%
2019/03/22	1	27.35	0	0.00	27.30	1	649	0.15%
2019/03/12	0	0.00	3	28.80	28.50	-3	455	-0.66%
2019/03/07	5	28.06	0	0.00	28.00	5	410	1.22%
2019/02/26	2	28.18	1	28.35	28.20	1	428	0.23%
2019/02/19	0	0.00	2	27.90	28.00	-2	413	-0.48%
2019/02/14	0	0.00	1	28.00	28.00	-1	416	-0.24%
2018/12/27	0	0.00	2	27.00	26.95	-2	563	-0.35%
2018/12/25	2	26.80	0	0.00	26.80	2	610	0.33%
2018/12/24	1	26.95	0	0.00	26.90	1	622	0.16%
2018/12/17	0	0.00	3	27.70	27.70	-3	814	-0.37%
2018/12/06	4	27.25	0	0.00	27.35	4	845	0.47%
2018/12/05	2	27.50	5	27.50	27.45	-3	850	-0.35%
2018/12/03	5	27.68	0	0.00	27.55	5	861	0.58%
2018/11/30	3	27.35	0	0.00	27.40	3	859	0.35%
2018/11/21	2	27.70	0	0.00	27.65	2	821	0.24%
2018/10/31	1	28.45	0	0.00	28.50	1	829	0.12%
2018/10/19	2	30.00	0	0.00	30.00	2	807	0.25%
2018/10/17	0	0.00	2	30.70	30.35	-2	800	-0.25%
2018/10/15	3	30.20	0	0.00	30.50	3	782	0.38%
2018/10/03	0	0.00	3	33.85	33.55	-3	695	-0.43%
2018/10/02	0	0.00	2	34.60	34.60	-2	669	-0.30%
2018/09/18	0	0.00	8	31.85	32.00	-8	534	-1.50%
2018/08/28	0	0.00	4	31.65	31.80	-4	511	-0.78%
2018/08/20	2	30.80	2	30.55	30.55	0	552	0.00%
2018/07/30	0	0.00	0.1	31.60	31.75	-0.1	716	-0.01%
2018/07/27	0	0.00	3	31.60	31.60	-3	725	-0.41%
2018/07/09	0	0.00	5	32.00	32.05	-5	788	-0.63%
2018/06/25	1	30.60	0	0.00	30.70	1	790	0.13%
2018/06/20	1	31.30	0	0.00	31.10	1	849	0.12%
2018/06/07	4	31.88	0	0.00	31.75	4	925	0.43%
2018/06/01	0	0.00	2	31.45	31.30	-2	921	-0.22%
2018/05/31	3	31.00	1	31.30	31.50	2	922	0.22%
2018/05/28	5	30.90	2	31.20	30.95	3	925	0.32%
2018/05/21	0	0.00	0.6	32.60	32.70	-0.6	919	-0.07%
2018/05/10	1	29.95	0	0.00	30.20	1	939	0.11%
2018/05/07	1	30.00	0	0.00	30.00	1	973	0.10%
2018/04/26	1	29.70	0	0.00	29.85	1	1,037	0.10%
2018/04/24	1	29.80	0	0.00	29.90	1	1,051	0.10%
2018/04/19	0	0.00	1	30.25	30.20	-1	1,092	-0.09%
2018/04/17	1	29.70	0	0.00	29.85	1	1,123	0.09%
2018/04/10	5	30.15	1	30.10	30.20	4	1,284	0.31%
2018/04/09	2	29.80	0	0.00	29.70	2	1,295	0.15%
2018/04/02	1	30.40	0	0.00	30.30	1	1,325	0.08%
2018/03/30	1	30.40	0	0.00	30.45	1	1,370	0.07%
2018/03/28	2	29.50	0	0.00	29.50	2	1,383	0.14%
2018/03/23	2	29.50	0	0.00	29.65	2	1,396	0.14%
2018/03/16	0	0.00	2	32.15	32.00	-2	1,411	-0.14%
2018/03/15	20	32.55	0	0.00	33.20	20	1,402	1.43%
2018/03/14	0	0.00	20	31.95	32.55	-20	1,420	-1.41%
2018/03/05	3	31.80	0	0.00	31.90	3	1,594	0.19%
2018/02/26	0	0.00	1	32.75	32.70	-1	1,762	-0.06%
2018/02/23	1.2	32.76	1	32.95	32.80	0.2	1,777	0.01%
2018/02/21	15	32.85	1	32.75	32.60	14	1,805	0.78%
2018/02/12	3	31.65	0	0.00	31.65	3	1,796	0.17%
2018/02/09	0	0.00	10	31.30	31.40	-10	1,789	-0.56%
2018/01/31	1	35.80	0	0.00	35.85	1	1,828	0.05%
2018/01/30	0	0.00	5	34.70	34.80	-5	1,811	-0.28%
2018/01/26	6	35.60	0	0.00	35.50	6	1,777	0.34%
2018/01/24	2	35.20	0	0.00	35.45	2	1,754	0.11%
2018/01/23	1	35.95	0	0.00	35.80	1	1,735	0.06%
2018/01/22	0	0.00	2	36.65	36.60	-2	1,712	-0.12%
2018/01/18	0	0.00	1	37.15	37.20	-1	1,699	-0.06%
2018/01/16	3	37.15	0	0.00	37.20	3	1,672	0.18%
2018/01/15	1	37.15	0	0.00	37.20	1	1,666	0.06%
2018/01/12	0	0.00	2	37.30	37.35	-2	1,681	-0.12%
2018/01/10	0	0.00	10	36.95	37.00	-10	1,659	-0.60%
2018/01/09	10	37.85	0	0.00	37.85	10	1,627	0.61%
2018/01/04	0	0.00	5	37.60	37.55	-5	1,597	-0.31%