台橡 (2103)-群益金鼎-中壢券商分點個股進出

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
24.60
漲跌
▼0.10
漲幅
-0.40%
成交量
1,792張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:14:30

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

台橡 (2103)籌碼相關－群益金鼎-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

群益金鼎-中壢券商分點個股進出
群益金鼎-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
2024/05/02	0	0.00	20	24.60	24.70	-20	1,574	-1.27%
2024/04/30	0	0.00	3	24.05	24.10	-3	1,555	-0.19%
2024/04/29	3	24.40	0	0.00	24.40	3	1,448	0.21%
2024/04/25	1	24.20	0	0.00	23.90	1	1,418	0.07%
2024/04/22	0	0.00	30	24.40	24.60	-30	1,412	-2.12%
2024/04/19	30	24.40	0	0.00	24.40	30	1,358	2.21%
2024/04/17	0	0.00	1	24.65	24.60	-1	1,270	-0.08%
2024/04/16	0	0.00	1	23.75	23.60	-1	1,223	-0.08%
2024/04/15	0	0.00	5	24.25	24.15	-5	1,189	-0.42%
2024/04/10	0	0.00	2	24.15	24.00	-2	1,086	-0.18%
2024/03/27	0	0.00	2	23.40	23.55	-2	971	-0.21%
2024/03/26	0	0.00	1	23.45	23.30	-1	960	-0.10%
2024/03/25	2	23.05	0	0.00	23.05	2	943	0.21%
2024/03/22	0	0.00	2	23.15	23.10	-2	940	-0.21%
2024/03/21	0	0.00	2	23.35	23.35	-2	941	-0.21%
2024/03/18	0	0.00	1	22.90	22.95	-1	906	-0.11%
2024/03/15	2	22.63	1	22.70	22.55	1	898	0.11%
2024/03/14	2	23.00	0	0.00	22.95	2	880	0.23%
2024/03/08	1	22.45	0	0.00	22.45	1	858	0.12%
2024/03/07	4	22.71	0	0.00	22.80	4	829	0.48%
2024/03/06	3	22.80	0	0.00	22.70	3	809	0.37%
2024/03/01	10	22.85	0	0.00	22.85	10	788	1.27%
2024/02/29	0	0.00	1	22.90	22.80	-1	786	-0.13%
2024/02/22	0	0.00	0	23.40	23.35	0	745	0.00%
2024/02/21	0	0.00	1	23.45	23.45	-1	740	-0.14%
2024/02/20	0	0.00	1	23.40	23.35	-1	723	-0.14%
2024/02/19	2	23.40	0	0.00	23.45	2	690	0.29%
2024/02/16	1	23.09	0	0.00	22.90	1	667	0.16%
2024/02/15	0	0.00	1	22.45	22.50	-1	656	-0.15%
2024/02/05	0	0.00	2	22.18	22.40	-2	647	-0.31%
2024/02/01	0	0.00	1	22.30	22.40	-1	646	-0.15%
2024/01/30	0	0.00	1	22.10	22.10	-1	644	-0.16%
2024/01/26	0	0.00	1	22.40	22.40	-1	612	-0.16%
2024/01/25	1	22.40	0	0.00	22.30	1	605	0.17%
2024/01/24	1	22.35	0	0.00	22.40	1	595	0.17%
2024/01/19	2	22.20	1	22.15	22.30	1	571	0.18%
2024/01/18	1	22.25	0	0.00	22.30	1	560	0.18%
2024/01/17	2	22.55	0	0.00	22.45	2	549	0.36%
2024/01/16	5	22.95	0	0.00	22.95	5	527	0.95%
2024/01/04	5	24.18	0	0.00	24.15	5	595	0.84%
2023/12/25	0	0.00	10	24.10	24.05	-10	596	-1.68%
2023/12/20	0	0.00	10	24.10	24.40	-10	601	-1.66%
2023/12/18	3	24.35	0	0.00	24.30	3	603	0.50%
2023/12/14	0	0.00	5	24.00	23.90	-5	585	-0.85%
2023/12/13	5	23.68	0	0.00	23.60	5	588	0.85%
2023/12/11	1	23.75	0	0.00	23.75	1	623	0.16%
2023/12/08	1	23.75	0	0.00	23.80	1	629	0.16%
2023/12/06	0	0.00	2	23.80	23.80	-2	621	-0.32%
2023/12/05	0	0.00	1	24.15	23.95	-1	612	-0.16%
2023/11/28	0	0.00	5	24.40	24.30	-5	650	-0.77%
2023/11/15	1	23.65	6	23.85	24.10	-5	642	-0.78%
2023/11/10	1	23.35	0	0.00	23.35	1	651	0.15%
2023/11/09	1	23.35	0	0.00	23.55	1	659	0.15%
2023/11/07	3	23.15	0	0.00	23.20	3	679	0.44%
2023/11/01	4	22.81	0	0.00	22.85	4	762	0.52%
2023/10/26	3	22.90	0	0.00	23.00	3	820	0.37%
2023/10/19	0	0.00	10	23.53	23.55	-10	844	-1.18%
2023/09/21	0	0.00	1	24.20	24.10	-1	887	-0.11%
2023/09/19	1	24.50	0	0.00	24.65	1	917	0.11%
2023/09/15	2	24.00	0	0.00	24.15	2	916	0.22%
2023/09/07	1	24.30	0	0.00	24.30	1	992	0.10%
2023/09/06	7	24.65	0	0.00	24.60	7	996	0.70%
2023/08/25	0	0.00	15	23.50	23.45	-15	1,124	-1.33%
2023/08/22	0	0.00	5	23.60	23.60	-5	1,263	-0.40%
2023/08/18	0	0.00	2	23.45	23.40	-2	1,341	-0.15%
2023/08/17	0	0.00	1	23.10	23.15	-1	1,357	-0.07%
2023/08/15	1	23.60	0	0.00	23.50	1	1,361	0.07%
2023/08/11	10	24.05	0	0.00	24.10	10	1,372	0.73%
2023/08/08	0	0.00	2	24.45	24.35	-2	1,370	-0.15%
2023/08/07	1	24.60	2	24.55	24.65	-1	1,388	-0.07%
2023/08/02	0	0.00	3	25.53	25.00	-3	1,370	-0.22%
2023/07/26	1	24.90	0	0.00	24.80	1	1,393	0.07%
2023/07/25	0	0.00	2	24.85	24.85	-2	1,392	-0.14%
2023/07/24	0	0.00	5	24.85	24.85	-5	1,406	-0.36%
2023/07/21	0	0.00	15	25.11	25.10	-15	1,400	-1.07%
2023/07/19	0	0.00	3	25.10	25.00	-3	1,402	-0.21%
2023/07/18	15	25.33	0	0.00	25.20	15	1,410	1.06%
2023/07/14	10	25.34	0	0.00	25.25	10	1,427	0.70%
2023/07/05	2	25.60	0	0.00	25.55	2	1,374	0.15%
2023/06/28	0	0.00	10	26.70	26.70	-10	1,352	-0.74%
2023/06/27	0	0.00	3	26.65	26.75	-3	1,343	-0.22%
2023/06/21	0	0.00	7	26.75	26.85	-7	1,329	-0.53%
2023/06/16	13	26.78	0	0.00	26.90	13	1,306	0.99%
2023/06/08	3	26.20	0	0.00	26.20	3	1,523	0.20%
2023/06/06	0	0.00	5	26.05	26.05	-5	1,609	-0.31%
2023/06/05	0	0.00	1	25.95	26.05	-1	1,613	-0.06%
2023/06/02	6	25.63	0	0.00	25.65	6	1,593	0.38%
2023/06/01	26	25.53	1	25.45	25.55	25	1,578	1.58%
2023/05/31	1	25.45	0	0.00	25.50	1	1,557	0.06%
2023/05/30	5	25.50	0	0.00	25.40	5	1,523	0.33%
2023/05/19	1	26.75	0	0.00	26.75	1	1,354	0.07%
2023/05/18	1	26.60	0	0.00	26.50	1	1,381	0.07%
2023/05/17	3	26.75	0	0.00	26.75	3	1,371	0.22%
2023/04/10	0	0.00	1	28.15	28.15	-1	1,629	-0.06%
2023/03/17	1	28.65	4	28.79	28.15	-3	1,651	-0.18%
2023/03/14	1	27.25	0	0.00	27.30	1	1,499	0.07%
2023/03/13	1	27.40	1	27.40	27.45	0	1,502	0.00%
2023/03/10	1	27.85	0	0.00	27.85	1	1,449	0.07%
2023/03/07	0	0.00	1	29.60	29.60	-1	1,374	-0.07%
2023/03/06	1	29.35	0	0.00	29.35	1	1,362	0.07%
2023/03/02	0	0.00	1	28.95	28.90	-1	1,333	-0.07%
2023/03/01	1	28.65	0	0.00	28.75	1	1,325	0.08%
2023/02/21	0	0.00	2	29.20	29.15	-2	1,262	-0.16%
2023/02/20	0	0.00	80	29.00	29.05	-80	1,266	-6.31%
2023/02/16	1	28.80	0	0.00	28.80	1	1,273	0.08%
2023/02/13	2	28.88	0	28.85	28.80	2	1,248	0.16%
2023/02/08	80	30.06	10	29.95	29.75	70	1,215	5.76%
2023/02/07	0	0.00	136	29.68	29.80	-136	1,162	-11.70%	大賣/鉅額交易
2023/02/06	0	30.50	10	30.10	29.90	-10	1,096	-0.91%
2022/12/27	0	0.00	4	27.35	27.20	-4	936	-0.43%
2022/12/20	4	27.05	0	0.00	26.90	4	991	0.40%
2022/12/12	20	28.20	20	28.08	28.20	0	947	0.00%
2022/12/09	30	27.30	0	0.00	27.50	30	927	3.24%
2022/12/06	30	27.50	0	0.00	27.45	30	922	3.25%
2022/11/30	0	0.00	5	27.65	27.60	-5	857	-0.58%
2022/11/21	0	0.00	1	26.55	26.50	-1	890	-0.11%
2022/11/15	3	27.00	0	0.00	27.10	3	917	0.33%
2022/11/11	9	26.43	0	0.00	26.40	9	892	1.01%
2022/10/24	0	0.00	30	26.65	26.40	-30	1,026	-2.92%
2022/10/14	0	0.00	15	26.70	26.60	-15	978	-1.53%
2022/10/11	0	0.00	60	26.76	26.75	-60	1,154	-5.20%
2022/10/06	10	26.65	0	0.00	26.70	10	1,219	0.82%
2022/10/03	0	0.00	10	26.27	26.20	-10	1,325	-0.75%
2022/09/30	0	0.00	30	25.62	26.00	-30	1,335	-2.25%
2022/09/29	0	0.00	2	25.65	25.65	-2	1,350	-0.15%
2022/09/28	22	25.08	3	25.55	25.10	19	1,376	1.38%
2022/09/26	19	26.05	0	0.00	26.20	19	1,369	1.39%
2022/09/22	10	27.00	0	0.00	27.25	10	1,416	0.71%
2022/09/20	10	27.75	0	0.00	27.80	10	1,422	0.70%
2022/09/16	0	0.00	3	28.05	28.05	-3	1,461	-0.21%
2022/09/15	3	28.35	0	0.00	28.25	3	1,487	0.20%
2022/09/05	5	27.75	0	0.00	27.70	5	1,721	0.29%
2022/08/15	0	0.00	20	28.20	28.15	-20	1,721	-1.16%
2022/07/26	0	0.00	2	25.50	25.45	-2	1,807	-0.11%
2022/07/25	10	25.33	0	0.00	25.50	10	1,807	0.55%
2022/07/22	10	25.40	0	0.00	25.35	10	1,816	0.55%
2022/07/21	0	0.00	3	25.27	25.50	-3	1,833	-0.16%
2022/07/20	5	25.65	0	0.00	25.05	5	1,841	0.27%
2022/07/18	0	0.00	13	27.90	28.10	-13	1,766	-0.74%
2022/07/13	23	26.78	0	0.00	26.80	23	1,730	1.33%
2022/07/12	10	27.00	0	0.00	26.65	10	1,762	0.57%
2022/06/27	0	0.00	2	31.60	31.30	-2	1,868	-0.11%
2022/06/24	0	0.00	7	31.10	31.35	-7	1,867	-0.37%
2022/06/23	0	0.00	7	30.20	30.35	-7	1,870	-0.37%
2022/06/22	3	31.97	0	0.00	30.95	3	1,867	0.16%
2022/06/21	0	0.00	5	31.75	31.95	-5	1,846	-0.27%
2022/06/20	2	30.95	0	0.00	30.40	2	1,819	0.11%
2022/06/16	4	31.55	0	0.00	31.20	4	1,813	0.22%
2022/06/10	2	30.55	0	0.00	30.80	2	1,933	0.10%
2022/05/30	5	30.15	0	0.00	30.10	5	2,265	0.22%
2022/05/27	0	0.00	1	30.20	29.95	-1	2,318	-0.04%
2022/05/25	0	0.00	25	30.16	30.15	-25	2,404	-1.04%
2022/05/24	0	0.00	10	29.80	29.80	-10	2,459	-0.41%
2022/05/20	51	29.95	1	30.00	29.95	50	2,550	1.96%
2022/05/18	2	30.25	0	0.00	30.20	2	2,731	0.07%
2022/05/17	0	0.00	2	29.55	29.60	-2	2,776	-0.07%
2022/05/16	2	28.85	0	0.00	29.10	2	2,816	0.07%
2022/05/11	37.1	29.04	0	0.00	29.00	37.1	2,876	1.29%
2022/05/09	0.2	30.50	0	0.00	29.65	0.2	2,956	0.01%
2022/05/06	0.2	31.25	0	0.00	31.20	0.2	2,934	0.01%
2022/05/05	0	0.00	3	32.05	32.05	-3	2,965	-0.10%
2022/05/04	0	0.00	10	32.15	32.15	-10	3,029	-0.33%
2022/05/03	0	0.00	5	31.90	32.10	-5	3,104	-0.16%
2022/04/28	0	0.00	10	31.73	32.05	-10	3,244	-0.31%
2022/04/27	0.2	31.10	9	31.18	31.20	-8.8	3,288	-0.27%
2022/04/26	0	31.80	40	31.86	32.05	-40	3,285	-1.22%
2022/04/25	0	31.75	0	0.00	31.60	0	3,323	0.00%
2022/04/21	0	0.00	30	33.15	33.20	-30	3,361	-0.89%
2022/04/20	0	0.00	10	33.00	33.00	-10	3,381	-0.30%
2022/04/18	15.2	31.40	0	0.00	31.30	15.2	3,385	0.45%
2022/04/15	29	32.77	0	0.00	32.50	29	3,484	0.83%
2022/04/12	2	32.40	0	0.00	32.85	2	3,744	0.05%
2022/04/11	4	33.01	10	32.70	32.75	-6	3,819	-0.16%
2022/04/07	5	33.60	3	33.35	33.25	2	4,113	0.05%
2022/04/01	10	34.60	0	0.00	34.60	10	4,558	0.22%
2022/03/30	10	34.60	0	0.00	34.80	10	4,819	0.21%
2022/03/16	0	0.00	20	33.58	33.90	-20	7,717	-0.26%
2022/03/15	8	33.70	30	33.60	33.60	-22	7,725	-0.28%
2022/03/14	2	34.65	0	0.00	34.45	2	7,762	0.03%
2022/03/09	0	0.00	15	33.87	33.85	-15	7,905	-0.19%
2022/03/08	0	0.00	12	32.70	32.80	-12	7,891	-0.15%
2022/03/07	4	34.30	0	0.00	33.65	4	7,848	0.05%
2022/03/01	0	0.00	20	36.05	35.65	-20	7,769	-0.26%
2022/02/21	4	35.76	4	35.49	36.05	0	7,652	0.00%
2022/02/18	45	35.84	2	35.70	35.85	43	7,626	0.56%
2022/02/17	30	36.88	0	0.00	36.60	30	7,579	0.40%
2022/02/15	10	37.35	0	0.00	37.25	10	7,691	0.13%
2022/02/14	10	37.50	2	37.75	37.45	8	7,768	0.10%
2022/02/11	20	38.55	5	39.15	38.60	15	7,823	0.19%
2022/02/09	2	39.00	20	39.35	39.30	-18	7,906	-0.23%
2022/02/08	1	37.55	0	0.00	38.00	1	7,954	0.01%
2022/02/07	10	37.35	0	0.00	37.70	10	7,959	0.13%
2022/01/25	2	38.65	1	37.60	37.75	1	7,908	0.01%
2022/01/24	0	0.00	30	38.50	38.55	-30	7,861	-0.38%
2022/01/20	0	0.00	2	38.30	38.65	-2	7,824	-0.03%
2022/01/19	2	37.85	0	0.00	37.90	2	7,783	0.03%
2022/01/18	2	38.05	0	0.00	38.00	2	7,770	0.03%
2022/01/17	0	0.00	1	37.25	37.55	-1	7,741	-0.01%
2022/01/14	20	36.80	0	0.00	36.90	20	7,750	0.26%
2022/01/13	10	37.90	0	0.00	37.90	10	7,807	0.13%
2022/01/11	1	37.85	2	38.50	37.80	-1	7,822	-0.01%
2022/01/10	2	38.43	0	0.00	38.15	2	7,895	0.03%
2022/01/07	0	0.00	6	38.75	39.70	-6	7,741	-0.08%
2022/01/05	11	38.99	0	0.00	38.80	11	7,592	0.14%
2022/01/04	1	39.25	0	0.00	39.30	1	7,498	0.01%
2021/12/30	4	41.61	2	40.70	40.40	2	7,362	0.03%
2021/12/29	3	41.90	4	42.43	42.05	-1	7,150	-0.01%
2021/12/27	10	41.28	1	41.50	41.25	9	6,676	0.13%
2021/12/24	7	40.70	5	40.81	40.50	2	6,601	0.03%
2021/12/23	1	41.30	0	0.00	41.55	1	6,458	0.02%
2021/12/22	43	41.28	7	41.66	41.55	36	6,345	0.57%
2021/12/21	131	41.81	141	41.72	42.95	-10	6,141	-0.16%	大買/大賣/
2021/12/20	24	40.26	75	41.65	41.80	-51	5,051	-1.01%
2021/12/17	11	37.33	48	37.32	38.00	-37	4,349	-0.85%
2021/12/16	5	36.25	30	36.45	36.65	-25	3,951	-0.63%
2021/12/15	10	34.99	0	0.00	34.90	10	3,727	0.27%
2021/12/13	2	35.05	0	0.00	34.85	2	3,670	0.05%
2021/12/10	1	34.80	0	0.00	34.30	1	3,654	0.03%
2021/12/08	0	0.00	2	34.95	34.70	-2	3,563	-0.06%
2021/12/07	4	34.45	5	34.52	34.50	-1	3,489	-0.03%
2021/11/30	0	0.00	1	32.70	32.75	-1	3,300	-0.03%
2021/11/29	0	0.00	23	32.32	32.10	-23	3,293	-0.70%
2021/11/24	0	0.00	3	32.90	32.90	-3	3,237	-0.09%
2021/11/19	0	0.00	1	32.25	32.20	-1	3,247	-0.03%
2021/11/16	0	0.00	4	33.10	32.95	-4	3,260	-0.12%
2021/11/15	5	32.44	1	32.25	32.95	4	3,218	0.12%
2021/11/12	0	0.00	1	32.30	32.50	-1	3,164	-0.03%
2021/11/08	2	32.35	0.3	32.50	32.35	1.8	2,868	0.06%
2021/11/05	2	32.10	0	0.00	31.85	2	2,822	0.07%
2021/10/28	0	0.00	1	30.95	31.30	-1	2,768	-0.04%
2021/10/22	1	30.90	0	0.00	30.80	1	2,858	0.03%
2021/10/21	4	32.45	0	0.00	31.50	4	2,843	0.14%
2021/10/18	0	0.00	7	30.91	31.05	-7	2,806	-0.25%
2021/10/15	22	29.60	2	29.60	29.50	20	2,774	0.72%
2021/10/14	0	0.00	3	29.35	29.40	-3	2,823	-0.11%
2021/10/13	2	30.40	0	0.00	30.00	2	2,855	0.07%
2021/10/06	15	29.37	0	0.00	29.25	15	3,174	0.47%
2021/10/05	0	0.00	5	30.25	30.20	-5	3,198	-0.16%
2021/10/04	5	29.50	0	0.00	29.50	5	3,217	0.16%
2021/10/01	0	0.00	2	30.65	30.20	-2	3,246	-0.06%
2021/09/30	2	31.55	0	0.00	31.45	2	3,302	0.06%
2021/09/23	0	0.00	1	30.40	30.90	-1	3,972	-0.03%
2021/09/17	0	0.00	1	31.45	30.50	-1	4,317	-0.02%
2021/09/16	1	31.30	0	0.00	31.35	1	4,325	0.02%
2021/09/06	10	29.70	0	0.00	29.70	10	5,202	0.19%
2021/08/26	0	0.00	1	30.65	30.60	-1	7,339	-0.01%
2021/08/24	1	31.35	0	0.00	31.50	1	7,949	0.01%
2021/08/09	0	0.00	4	32.01	32.00	-4	10,114	-0.04%
2021/08/06	0	0.00	0.3	31.50	31.90	-0.3	10,415	0.00%
2021/08/04	1	31.25	1	31.25	31.50	0	11,079	0.00%
2021/08/02	1	29.65	1	30.45	30.85	0	12,141	0.00%
2021/07/30	20	30.40	0	0.00	30.30	20	12,809	0.16%
2021/07/29	0	0.00	1	30.85	30.85	-1	14,607	-0.01%
2021/07/28	1	30.05	1	30.65	30.50	0	15,233	0.00%
2021/07/27	0.1	30.65	0	0.00	30.60	0.1	15,898	0.00%
2021/07/22	10	30.70	0	0.00	30.70	10	17,646	0.06%
2021/07/21	30	30.70	1	30.50	30.65	29	17,917	0.16%
2021/07/20	1	31.10	4	31.10	31.10	-3	17,962	-0.02%
2021/07/19	60	32.00	0	0.00	31.95	60	18,100	0.33%
2021/07/16	31	32.09	2	32.43	32.70	29	18,471	0.16%
2021/07/15	30	31.63	0	0.00	32.00	30	18,653	0.16%
2021/07/14	11	31.50	2	31.23	31.75	9	18,985	0.05%
2021/07/13	3.2	32.47	1	31.75	31.85	2.2	19,229	0.01%
2021/07/12	1	33.55	0	0.00	33.65	1	19,827	0.01%
2021/07/09	0	0.00	10	33.80	33.60	-10	20,475	-0.05%
2021/07/08	3	33.60	0	0.00	34.00	3	20,639	0.01%
2021/07/07	15	33.53	0	0.00	33.45	15	20,908	0.07%
2021/07/06	1	34.20	0	0.00	34.10	1	21,046	0.00%
2021/07/05	2	34.15	0	0.00	34.15	2	21,137	0.01%
2021/07/02	6	34.99	13	34.47	34.25	-7	21,137	-0.03%
2021/07/01	11	36.55	6	36.31	35.40	5	20,978	0.02%
2021/06/30	5	35.59	7	35.95	35.95	-2	20,736	-0.01%
2021/06/29	5	36.08	4	36.01	36.00	1	20,665	0.00%
2021/06/28	7	35.76	7	36.00	35.70	0	20,600	0.00%
2021/06/25	0	0.00	2	35.43	34.90	-2	20,392	-0.01%
2021/06/24	2	35.35	6	35.13	35.20	-4	20,419	-0.02%
2021/06/23	1	34.90	0	0.00	34.90	1	20,381	0.00%
2021/06/22	5	34.99	23.3	35.22	34.80	-18.3	20,363	-0.09%
2021/06/21	0	0.00	9	32.93	33.10	-9	20,081	-0.04%
2021/06/18	3	34.40	1	34.50	34.05	2	19,990	0.01%
2021/06/17	0	0.00	2.1	35.33	35.50	-2.1	19,874	-0.01%
2021/06/16	6	35.50	9	34.72	34.40	-3	19,897	-0.02%
2021/06/11	10	34.35	1	34.65	34.75	9	19,839	0.05%
2021/06/10	1	33.40	0	0.00	34.40	1	19,875	0.01%
2021/06/09	3	34.73	6.1	34.93	34.75	-3.1	19,765	-0.02%
2021/06/08	18.1	35.53	26	35.28	35.60	-8	19,769	-0.04%
2021/06/07	3.1	34.95	13	35.30	34.45	-9.9	19,585	-0.05%
2021/06/04	20	35.45	16	35.33	35.75	4	19,347	0.02%
2021/06/03	17	34.32	38	32.87	34.60	-21	18,887	-0.11%
2021/06/02	10	31.84	27	31.49	32.60	-17	18,517	-0.09%
2021/06/01	44.1	30.50	10	30.39	30.40	34.1	18,543	0.18%
2021/05/31	23.1	31.40	11	31.10	31.05	12.1	18,535	0.07%
2021/05/28	0	0.00	12	30.62	30.70	-12	18,463	-0.06%
2021/05/27	12	29.88	21	30.22	29.80	-9	18,434	-0.05%
2021/05/26	13	29.74	0	0.00	30.20	13	18,487	0.07%
2021/05/25	7	29.63	0	0.00	29.40	7	18,401	0.04%
2021/05/24	1	30.50	10	29.65	29.20	-9	18,168	-0.05%
2021/05/21	0	0.00	5	29.40	29.95	-5	18,022	-0.03%
2021/05/20	30	29.20	30	29.90	29.00	0	18,107	0.00%
2021/05/19	40	29.95	40	30.21	30.30	0	18,188	0.00%
2021/05/18	88	28.60	174	29.03	29.40	-86	18,349	-0.47%	大賣/
2021/05/17	80	28.74	15	27.06	27.35	65	18,188	0.36%
2021/05/14	92	28.28	86	28.61	29.20	6	17,977	0.03%
2021/05/13	35	30.43	35	30.77	29.70	0	17,710	0.00%
2021/05/12	4	36.95	103	33.00	32.95	-99	17,292	-0.57%	大賣/
2021/05/11	32	37.30	83	37.59	36.60	-51	17,010	-0.30%
2021/05/10	99	37.91	96	38.22	37.55	3	16,568	0.02%
2021/05/07	166	36.86	75.4	36.33	36.85	90.6	15,955	0.57%	大買/
2021/05/06	85	38.50	78	39.04	37.50	7	15,245	0.05%
2021/05/05	40	36.50	64	35.54	36.75	-24	13,431	-0.18%
2021/05/04	43	34.24	12	32.94	33.60	31	12,814	0.24%
2021/05/03	110	36.40	3	34.97	35.10	107	12,123	0.88%	大買/鉅額交易
2021/04/29	12	36.78	36	37.20	36.10	-24	11,486	-0.21%
2021/04/28	48	35.71	52	35.49	35.15	-4	10,803	-0.04%
2021/04/27	8	33.43	9	33.23	33.50	-1	10,301	-0.01%
2021/04/26	1	32.05	5	31.71	32.05	-4	10,018	-0.04%
2021/04/23	7	31.07	0	0.00	31.30	7	9,909	0.07%
2021/04/22	19	33.33	33	33.02	32.25	-14	9,761	-0.14%
2021/04/21	15	31.36	3	32.08	32.05	12	9,331	0.13%
2021/04/20	22	33.13	3	33.87	31.95	19	9,117	0.21%
2021/04/19	19	32.74	29	32.78	32.90	-10	8,733	-0.11%
2021/04/16	38	31.68	10	31.89	32.15	28	8,371	0.33%
2021/04/15	52	31.62	79	31.64	31.90	-27	7,622	-0.35%
2021/04/14	0	0.00	1	28.80	29.00	-1	6,970	-0.01%
2021/04/13	2	29.15	1	30.15	28.55	1	6,908	0.01%
2021/04/12	2	29.15	4	29.43	29.60	-2	6,627	-0.03%
2021/04/09	5	28.64	13	28.37	28.05	-8	6,473	-0.12%
2021/04/08	10	29.15	0	0.00	28.95	10	6,338	0.16%
2021/04/07	12	28.98	0	0.00	28.95	12	6,264	0.19%
2021/04/06	0	0.00	3	28.22	28.80	-3	6,217	-0.05%
2021/04/01	2	28.05	3	28.05	28.15	-1	6,141	-0.02%
2021/03/31	0	0.00	1.2	28.17	28.30	-1.2	6,131	-0.02%
2021/03/29	0	0.00	1	28.40	28.40	-1	6,068	-0.02%
2021/03/25	2	28.10	1	27.95	28.05	1	6,175	0.02%
2021/03/24	5	27.12	1	27.15	27.05	4	6,118	0.07%
2021/03/23	2	27.38	13	27.51	27.40	-11	6,102	-0.18%
2021/03/22	3	27.05	1	27.35	27.40	2	6,102	0.03%
2021/03/19	3	26.80	0	0.00	26.75	3	6,115	0.05%
2021/03/18	0	0.00	1	27.70	27.60	-1	6,037	-0.02%
2021/03/17	1	28.40	2	28.08	27.80	-1	6,012	-0.02%
2021/03/16	5	28.00	5	28.20	28.10	0	6,002	0.00%
2021/03/15	0	0.00	2	29.33	29.10	-2	5,992	-0.03%
2021/03/12	5	29.60	2	29.45	29.45	3	5,911	0.05%
2021/03/09	1	29.25	1	29.05	29.25	0	5,727	0.00%
2021/03/05	15	29.23	18	29.13	28.70	-3	5,502	-0.05%
2021/03/04	12	27.91	0	0.00	28.05	12	5,106	0.24%
2021/03/03	2	27.40	14	27.72	27.40	-12	4,923	-0.24%
2021/03/02	0	0.00	3	26.90	26.35	-3	4,769	-0.06%
2021/02/26	0	0.00	1	27.65	27.50	-1	4,746	-0.02%
2021/02/25	0	0.00	1	26.85	27.35	-1	4,651	-0.02%
2021/02/24	3	26.65	25	26.55	26.70	-22	4,578	-0.48%
2021/02/23	1	27.30	15	27.19	27.30	-14	4,517	-0.31%
2021/02/22	8	26.15	13	25.46	25.75	-5	4,394	-0.11%
2021/02/19	16	25.47	3	25.70	25.95	13	4,277	0.30%
2021/02/18	2	25.10	18	25.23	25.45	-16	4,096	-0.39%
2021/02/17	0	0.00	23	23.90	23.95	-23	3,708	-0.62%
2021/02/04	1	21.60	16	21.34	21.60	-15	3,611	-0.42%
2021/02/03	17	21.04	1	21.05	21.05	16	3,653	0.44%
2021/01/20	1	19.60	0	0.00	19.70	1	4,071	0.02%
2021/01/19	0	0.00	6	20.39	20.45	-6	4,203	-0.14%
2021/01/18	7	19.74	7	20.21	20.15	0	4,409	0.00%
2021/01/15	5	20.35	0	0.00	20.30	5	4,465	0.11%
2021/01/14	10	21.00	0	0.00	21.05	10	4,514	0.22%
2021/01/12	5	21.30	0	0.00	21.10	5	4,551	0.11%
2021/01/11	5	21.00	0	0.00	21.35	5	4,580	0.11%
2021/01/06	30	21.73	1	21.30	20.85	29	4,724	0.61%
2021/01/05	2	22.25	0	0.00	22.25	2	4,694	0.04%
2021/01/04	1	22.60	10	22.63	22.70	-9	4,759	-0.19%
2020/12/30	1	23.45	0	0.00	23.30	1	5,292	0.02%
2020/12/28	0	0.00	5	22.95	22.85	-5	5,523	-0.09%
2020/12/23	2	22.75	1	22.95	22.70	1	5,526	0.02%
2020/12/21	0	0.00	41	23.88	24.05	-41	5,525	-0.74%
2020/12/18	0	0.00	34	22.90	22.90	-34	5,473	-0.62%
2020/12/17	6	22.25	0	0.00	22.30	6	5,479	0.11%
2020/12/16	0	0.00	10	22.70	22.60	-10	5,504	-0.18%
2020/12/14	0	0.00	30	22.68	22.60	-30	5,498	-0.55%
2020/12/11	15	22.18	0	0.00	22.15	15	5,478	0.27%
2020/12/10	2	22.80	0	0.00	22.80	2	5,482	0.04%
2020/12/09	7	22.61	1	22.55	22.55	6	5,504	0.11%
2020/12/08	1	23.35	0	0.00	23.40	1	5,541	0.02%
2020/12/04	10	23.38	6	23.05	23.35	4	5,658	0.07%
2020/12/03	2	22.78	1	22.85	22.65	1	5,635	0.02%
2020/12/02	0	0.00	1	23.15	22.70	-1	5,729	-0.02%
2020/12/01	1	22.20	15	22.40	22.85	-14	5,707	-0.25%
2020/11/30	5	22.55	0	0.00	22.70	5	5,695	0.09%
2020/11/27	0	0.00	30	22.57	22.60	-30	5,734	-0.52%
2020/11/26	14	22.64	0	0.00	22.65	14	5,721	0.24%
2020/11/25	0	0.00	16	22.43	22.30	-16	5,798	-0.28%
2020/11/24	0	0.00	2	22.25	21.85	-2	5,722	-0.03%
2020/11/23	3	22.00	0	0.00	22.05	3	5,682	0.05%
2020/11/19	5	22.05	11	21.95	21.95	-6	5,621	-0.11%
2020/11/18	2	21.00	0	0.00	21.40	2	5,524	0.04%
2020/11/16	5	20.75	1	20.80	20.80	4	5,564	0.07%
2020/11/11	2	20.90	3	21.08	21.25	-1	5,553	-0.02%
2020/11/10	2	20.28	4	20.38	20.35	-2	5,446	-0.04%
2020/11/09	20	19.55	0.1	19.70	19.55	20	5,363	0.37%
2020/11/06	2	19.80	0	0.00	19.70	2	5,300	0.04%
2020/11/05	1	19.75	0	0.00	19.65	1	5,281	0.02%
2020/11/04	1	19.60	1	19.95	19.75	0	5,244	0.00%
2020/10/30	1	20.55	0	0.00	20.25	1	5,073	0.02%
2020/10/28	1	21.20	1	21.80	21.15	0	4,983	0.00%
2020/10/27	0	0.00	1	21.25	21.50	-1	4,947	-0.02%
2020/10/26	11	21.52	16	21.93	22.10	-5	4,801	-0.10%
2020/10/23	6	20.97	5	20.90	20.85	1	4,586	0.02%
2020/10/22	2	20.00	0	0.00	20.00	2	4,538	0.04%
2020/10/19	1	21.05	0	0.00	20.90	1	4,468	0.02%
2020/10/16	2	20.53	0	0.00	20.25	2	4,423	0.05%
2020/10/15	3	20.55	0	0.00	20.55	3	4,378	0.07%
2020/10/13	0	0.00	1	21.10	21.45	-1	4,260	-0.02%
2020/10/12	3	21.10	7	21.00	21.00	-4	4,170	-0.10%
2020/10/08	5	21.25	12	21.06	20.90	-7	4,063	-0.17%
2020/10/07	21	20.86	23	20.79	21.20	-2	3,866	-0.05%
2020/10/06	2	19.50	13	19.28	19.85	-11	3,458	-0.32%
2020/10/05	0	0.00	2	18.15	18.35	-2	3,254	-0.06%
2020/09/30	10	17.75	0	0.00	17.70	10	3,224	0.31%
2020/09/24	6	17.12	0	0.00	16.75	6	3,193	0.19%
2020/09/23	10	17.65	0	0.00	17.75	10	3,118	0.32%
2020/09/22	5	18.31	0	0.00	18.30	5	3,029	0.17%
2020/09/21	1	18.95	0	0.00	18.90	1	2,980	0.03%
2020/09/17	0	0.00	1	18.50	18.60	-1	2,885	-0.03%
2020/09/16	1	18.30	0	0.00	18.25	1	2,875	0.03%
2020/09/15	0	0.00	2	18.60	18.65	-2	2,859	-0.07%
2020/09/11	1	18.90	1	19.05	18.80	0	2,786	0.00%
2020/09/10	1	18.80	10	18.90	19.05	-9	2,659	-0.34%
2020/09/09	0	0.00	41	18.81	18.85	-41	2,554	-1.61%
2020/09/08	0	0.00	1	18.15	18.30	-1	2,463	-0.04%
2020/09/07	0.5	17.95	20	18.40	18.00	-19.6	2,454	-0.80%
2020/09/02	0	0.00	2	17.90	17.75	-2	2,419	-0.08%
2020/09/01	0	0.00	1	17.45	17.50	-1	2,419	-0.04%
2020/08/31	5	17.50	1	17.35	17.55	4	2,417	0.17%
2020/08/21	0	0.00	2.5	16.77	16.90	-2.5	2,395	-0.10%
2020/08/20	2	16.20	0	0.00	16.00	2	2,383	0.08%
2020/08/19	0	0.00	2	17.15	16.95	-2	2,313	-0.09%
2020/08/17	10	17.00	7	16.90	16.95	3	2,295	0.13%
2020/08/12	0	0.00	20	16.55	16.55	-20	2,382	-0.84%
2020/08/10	0	0.00	31	16.55	16.65	-31	2,390	-1.30%
2020/08/06	1	16.05	0	0.00	16.05	1	2,359	0.04%
2020/07/28	10	15.15	0	0.00	15.10	10	2,643	0.38%
2020/07/27	15	15.53	0	0.00	15.50	15	2,676	0.56%
2020/07/22	10	16.45	0	0.00	16.50	10	2,801	0.36%
2020/07/21	10	16.45	0	0.00	16.50	10	2,808	0.36%
2020/07/15	7	17.10	0	0.00	17.10	7	2,938	0.24%
2020/06/23	2	17.20	0	0.00	17.20	2	3,487	0.06%
2020/06/19	0	0.00	5	17.50	17.70	-5	3,510	-0.14%
2020/06/16	0	0.00	1	17.30	17.35	-1	3,580	-0.03%
2020/06/12	1	16.70	3	16.55	16.95	-2	3,622	-0.06%
2020/06/11	12	17.89	3	17.85	17.35	9	3,624	0.25%
2020/06/10	0	0.00	1.3	18.05	18.10	-1.3	3,576	-0.04%
2020/06/08	1	18.05	9	18.14	18.65	-8	3,549	-0.23%
2020/06/04	0	0.00	1	17.35	17.45	-1	3,434	-0.03%
2020/06/03	0	0.00	7	17.18	17.20	-7	3,402	-0.21%
2020/06/01	3	16.75	0	0.00	16.75	3	3,312	0.09%
2020/05/29	1	16.55	0	0.00	16.25	1	3,282	0.03%
2020/05/27	23	16.70	1	17.05	16.70	22	3,230	0.68%
2020/05/25	30	16.40	0	0.00	16.50	30	3,178	0.94%
2020/05/22	1	16.55	0	0.00	16.35	1	3,168	0.03%
2020/05/21	35	16.71	0	0.00	16.75	35	3,132	1.12%
2020/05/20	5	16.75	0	0.00	16.60	5	3,109	0.16%
2020/05/19	1	16.75	1	16.95	16.75	0	3,072	0.00%
2020/05/18	10	16.25	0	0.00	16.35	10	2,971	0.34%
2020/05/15	20	16.12	0	0.00	16.10	20	2,955	0.68%
2020/05/14	21	16.35	0	0.00	16.20	21	2,924	0.72%
2020/05/13	32	16.48	2	16.20	16.65	30	2,891	1.04%
2020/05/12	1	16.70	4	16.55	16.60	-3	2,850	-0.11%
2020/05/11	2	17.00	0	0.00	17.00	2	2,791	0.07%
2020/05/08	5	16.66	5	16.90	16.80	0	2,712	0.00%
2020/05/07	30	16.05	0	0.00	16.10	30	2,564	1.17%
2020/05/04	3	15.80	4	15.70	15.70	-1	2,468	-0.04%
2020/04/30	3	16.30	0	0.00	16.25	3	2,429	0.12%
2020/04/29	10	16.20	9	16.15	16.25	1	2,376	0.04%
2020/04/28	2	15.85	5	15.80	15.95	-3	2,312	-0.13%
2020/04/27	2	15.20	13	15.26	15.45	-11	2,283	-0.48%
2020/04/24	0	0.00	20	14.90	14.90	-20	2,210	-0.90%
2020/04/23	11	15.30	0	0.00	15.15	11	2,173	0.51%
2020/04/22	15	14.83	0	0.00	14.85	15	2,062	0.73%
2020/04/21	3	15.10	2	15.55	15.05	1	2,023	0.05%
2020/04/20	5	15.80	0	0.00	15.85	5	1,944	0.26%
2020/04/17	3	16.30	5	16.25	16.10	-2	1,898	-0.11%
2020/04/15	10	16.45	0	0.00	16.55	10	1,800	0.56%
2020/04/14	1	16.15	0	0.00	16.40	1	1,767	0.06%
2020/04/13	10	16.52	42	16.97	16.30	-32	1,730	-1.85%
2020/04/10	0	0.00	1	15.80	15.85	-1	1,575	-0.06%
2020/04/09	30	15.45	2	15.50	15.50	28	1,531	1.83%
2020/04/08	0	0.00	1	15.30	15.35	-1	1,460	-0.07%
2020/04/07	0	0.00	26	14.96	14.85	-26	1,391	-1.87%
2020/04/06	2	14.55	0	0.00	14.55	2	1,335	0.15%
2020/03/31	0	0.00	10	14.55	14.55	-10	1,292	-0.77%
2020/03/26	10	14.20	2	14.25	14.15	8	1,187	0.67%
2020/03/25	10	14.15	0.3	14.15	14.15	9.8	1,192	0.82%
2020/03/24	4	13.40	0	0.00	13.70	4	1,164	0.34%
2020/03/20	1	13.90	0	0.00	14.00	1	1,106	0.09%
2020/03/19	21	14.40	0	0.00	13.55	21	1,057	1.99%
2020/03/18	2	15.65	5	15.90	15.05	-3	1,021	-0.29%
2020/03/12	1	18.90	0	0.00	19.10	1	1,037	0.10%
2020/03/10	0	0.00	3	20.17	20.25	-3	1,055	-0.28%
2020/03/09	15	20.80	0	0.00	20.65	15	1,041	1.44%
2020/03/03	0	0.00	3	21.35	21.35	-3	1,049	-0.29%
2020/03/02	1	21.20	0	0.00	21.15	1	1,069	0.09%
2020/02/24	0	0.00	5	22.10	21.95	-5	1,178	-0.42%
2020/02/19	0	0.00	1	22.20	22.20	-1	1,191	-0.08%
2020/02/13	1	22.20	0	0.00	22.25	1	1,276	0.08%
2020/02/12	1	22.20	1	21.95	22.20	0	1,297	0.00%
2020/02/06	1	22.05	0	0.00	22.35	1	1,369	0.07%
2020/02/03	1	22.10	0	0.00	22.10	1	1,403	0.07%
2020/01/31	0	0.00	1	23.20	23.00	-1	1,380	-0.07%
2020/01/30	0	0.00	16.3	23.20	23.00	-16.3	1,381	-1.18%
2020/01/02	0	0.00	1	24.10	24.10	-1	1,470	-0.07%
2019/12/27	0	0.00	1	24.20	24.20	-1	1,492	-0.07%
2019/12/20	3	24.03	0	0.00	24.00	3	1,578	0.19%
2019/12/18	1	24.25	0	0.00	24.30	1	1,555	0.06%
2019/12/12	1	24.00	0	0.00	24.20	1	1,578	0.06%
2019/12/02	2	24.30	0	0.00	24.30	2	1,414	0.14%
2019/11/25	1	24.80	0	0.00	24.80	1	1,440	0.07%
2019/11/18	0	0.00	1	24.15	24.00	-1	1,477	-0.07%
2019/11/15	5	24.08	3	24.25	24.00	2	1,494	0.13%
2019/11/12	1	24.15	0	0.00	24.15	1	1,474	0.07%
2019/11/07	2	24.48	0	0.00	24.30	2	1,483	0.13%
2019/11/04	2	24.30	0	0.00	24.55	2	1,442	0.14%
2019/11/01	1	24.15	2	24.30	24.30	-1	1,435	-0.07%
2019/10/29	0	0.00	6	24.38	24.25	-6	1,438	-0.42%
2019/10/24	1	24.30	0	0.00	24.30	1	1,424	0.07%
2019/10/22	0	0.00	1	24.65	24.55	-1	1,399	-0.07%
2019/10/21	4	24.70	1	25.10	24.80	3	1,389	0.22%
2019/10/18	0	0.00	1	24.50	25.45	-1	1,345	-0.07%
2019/10/17	2	24.53	0	0.00	24.65	2	1,324	0.15%
2019/09/27	3	24.38	0	0.00	24.00	3	1,262	0.24%
2019/09/23	0	0.00	12	25.25	25.30	-12	1,188	-1.01%
2019/09/20	0	0.00	7	25.11	25.25	-7	1,176	-0.59%
2019/09/19	0	0.00	1	25.10	25.10	-1	1,158	-0.09%
2019/09/16	0	0.00	2	24.80	24.80	-2	1,119	-0.18%
2019/09/11	1	24.40	0	0.00	24.45	1	1,106	0.09%
2019/09/10	1	24.40	0	0.00	24.45	1	1,101	0.09%
2019/09/09	1	24.75	0	0.00	24.55	1	1,097	0.09%
2019/09/06	3	24.45	0	0.00	24.75	3	1,080	0.28%
2019/09/05	4	24.20	4	24.20	24.20	0	1,053	0.00%
2019/09/02	5	24.13	0	0.00	24.20	5	1,028	0.49%
2019/08/19	12	24.94	2	24.95	25.00	10	766	1.31%
2019/08/13	0	0.00	1	24.90	24.95	-1	692	-0.14%
2019/08/06	0	0.00	6	25.40	25.45	-6	670	-0.89%
2019/07/26	1	27.30	0	0.00	27.35	1	641	0.16%
2019/07/24	3	27.30	0	0.00	27.30	3	643	0.47%
2019/07/23	4	27.35	0	0.00	27.45	4	637	0.63%
2019/07/18	1	27.70	0	0.00	27.45	1	644	0.16%
2019/07/16	3	27.98	0	0.00	27.95	3	652	0.46%
2019/07/11	1	27.70	0	0.00	27.65	1	728	0.14%
2019/07/10	3	27.70	0	0.00	27.75	3	790	0.38%
2019/07/02	2	27.65	0	0.00	27.60	2	811	0.25%
2019/06/26	0	0.00	15	27.75	27.70	-15	837	-1.79%
2019/06/24	0	0.00	3	27.90	27.75	-3	844	-0.36%
2019/06/21	0	0.00	4	27.70	27.70	-4	844	-0.47%
2019/06/19	8	27.45	0	0.00	27.50	8	852	0.94%
2019/06/17	5	27.20	0	0.00	27.15	5	866	0.58%
2019/06/14	1	27.25	0	0.00	27.25	1	872	0.11%
2019/06/13	1	27.35	0	0.00	27.35	1	918	0.11%
2019/06/11	2	27.30	0	0.00	27.35	2	1,022	0.20%
2019/06/04	1	27.80	0	0.00	27.95	1	1,096	0.09%
2019/05/31	1	27.95	0	0.00	28.05	1	1,115	0.09%
2019/05/30	0	0.00	1	28.25	28.05	-1	1,112	-0.09%
2019/05/29	0	0.00	1	28.00	28.05	-1	1,110	-0.09%
2019/05/27	1	27.75	0	0.00	27.80	1	1,089	0.09%
2019/05/24	0	0.00	1	27.60	27.65	-1	1,091	-0.09%
2019/05/23	0	0.00	1	27.60	27.65	-1	1,092	-0.09%
2019/05/21	0	0.00	12	27.45	27.60	-12	1,097	-1.09%
2019/05/14	3	26.55	3	27.10	27.40	0	1,073	0.00%
2019/05/13	0	0.00	3	27.85	27.40	-3	1,057	-0.28%
2019/05/10	1	27.80	0	0.00	27.85	1	1,053	0.09%
2019/05/08	1	28.15	0	0.00	28.65	1	1,031	0.10%
2019/05/07	1	28.35	0	0.00	28.40	1	1,023	0.10%
2019/04/26	1	28.25	0	0.00	28.30	1	970	0.10%
2019/04/23	1	29.05	0	0.00	29.15	1	949	0.11%
2019/04/19	0	0.00	1	29.05	28.90	-1	922	-0.11%
2019/04/18	5	29.30	4	29.49	29.10	1	904	0.11%
2019/04/17	5	28.75	0	0.00	28.95	5	864	0.58%
2019/04/16	0	0.00	3	28.33	28.30	-3	809	-0.37%
2019/04/11	1	27.45	0	0.00	27.45	1	741	0.13%
2019/04/09	0	0.00	1	27.50	27.50	-1	732	-0.14%
2019/04/08	3	27.38	0	0.00	27.45	3	727	0.41%
2019/03/29	1	27.50	0	0.00	27.50	1	687	0.15%
2019/03/28	1	27.40	0	0.00	27.45	1	677	0.15%
2019/03/27	1	27.15	0	0.00	27.30	1	672	0.15%
2019/03/25	2	27.20	0	0.00	27.25	2	655	0.30%
2019/03/22	2	27.40	0	27.30	27.30	2	649	0.31%
2019/03/19	15	27.30	0	0.00	27.30	15	618	2.42%
2019/03/18	2	27.30	0	0.00	27.25	2	610	0.33%
2019/03/13	1	28.10	0.2	28.10	28.10	0.8	463	0.17%
2019/02/12	15	28.25	0	0.00	28.00	15	409	3.66%
2019/01/25	0	0.00	1	28.15	28.25	-1	405	-0.25%
2019/01/11	0	0.00	2	28.10	28.00	-2	444	-0.45%
2019/01/07	0	0.00	1	27.60	27.70	-1	483	-0.21%
2019/01/04	0	0.00	2	27.05	27.15	-2	498	-0.40%
2019/01/02	0	0.00	1	27.15	26.80	-1	533	-0.19%
2018/12/28	0	0.00	1	27.00	27.05	-1	539	-0.19%
2018/12/24	3	26.88	2	26.90	26.90	1	622	0.16%
2018/12/10	0	0.00	1	27.20	27.20	-1	835	-0.12%
2018/12/03	0	0.00	1	27.65	27.55	-1	861	-0.12%
2018/11/30	2	27.40	0	0.00	27.40	2	859	0.23%
2018/11/29	0	0.00	2	27.35	27.40	-2	850	-0.24%
2018/11/26	2	27.00	0	0.00	26.85	2	823	0.24%
2018/11/21	0	0.00	0.8	28.00	27.65	-0.8	821	-0.10%
2018/11/20	3	27.87	0	0.00	27.80	3	818	0.37%
2018/11/19	3	27.75	29	27.85	28.00	-26	814	-3.19%
2018/11/16	1	28.40	0	0.00	28.35	1	811	0.12%
2018/11/12	0	0.00	4	28.65	28.65	-4	814	-0.49%
2018/11/06	0	0.00	1	29.15	29.30	-1	820	-0.12%
2018/11/01	1	28.50	0	0.00	28.60	1	815	0.12%
2018/10/31	0	0.00	2	28.45	28.50	-2	829	-0.24%
2018/10/29	15	28.00	13	28.00	28.00	2	833	0.24%
2018/10/26	1	28.70	1	28.55	28.65	0	830	0.00%
2018/10/15	4	30.35	2	31.10	30.50	2	782	0.26%
2018/10/12	2	31.25	0	0.00	31.65	2	765	0.26%
2018/10/11	0	0.00	2	31.15	30.95	-2	755	-0.26%
2018/10/09	2	33.15	0	0.00	33.20	2	738	0.27%
2018/10/08	1	33.60	1	33.25	33.35	0	732	0.00%
2018/10/05	0	0.00	1	33.20	33.25	-1	725	-0.14%
2018/10/03	0	0.00	2	33.55	33.55	-2	695	-0.29%
2018/10/01	1	34.85	7	34.54	34.75	-6	668	-0.90%
2018/09/28	2	33.80	0	0.00	33.90	2	645	0.31%
2018/09/27	5	34.15	5	34.50	34.45	0	626	0.00%
2018/09/26	8	34.06	7	34.15	34.30	1	617	0.16%
2018/09/25	3	34.40	0	0.00	34.40	3	600	0.50%
2018/09/21	2	32.80	15	32.65	33.40	-13	558	-2.33%
2018/09/20	0	0.00	2	31.95	31.90	-2	536	-0.37%
2018/09/19	0	0.00	3	31.90	31.80	-3	534	-0.56%
2018/09/17	0	0.00	1	31.55	31.60	-1	527	-0.19%
2018/09/13	0	0.00	0.1	31.55	31.60	-0.1	530	-0.02%
2018/09/11	0	0.00	125	30.70	31.30	-125	528	-23.66%	大賣/鉅額交易
2018/09/10	2	30.35	323	30.40	30.40	-321	519	-61.74%	大賣/鉅額交易
2018/09/03	0	0.00	2	32.05	31.85	-2	518	-0.39%
2018/08/20	0	0.00	2	30.90	30.55	-2	552	-0.36%
2018/08/13	6	31.30	0	0.00	31.40	6	589	1.02%
2018/08/06	0	0.00	1	31.90	32.10	-1	640	-0.16%
2018/08/03	1	31.95	0	0.00	32.10	1	694	0.14%
2018/08/02	0	0.00	2	31.90	31.85	-2	696	-0.29%
2018/08/01	0	0.00	3	31.92	32.00	-3	704	-0.43%
2018/07/31	0	0.00	12	31.90	32.00	-12	712	-1.68%
2018/07/19	0	0.00	7	30.79	31.20	-7	797	-0.88%
2018/07/17	0	0.00	5	30.90	30.80	-5	790	-0.63%
2018/07/11	2	31.20	0	0.00	31.05	2	793	0.25%
2018/07/10	4	31.85	0	0.00	31.85	4	788	0.51%
2018/07/09	1	32.05	1	32.50	32.05	0	788	0.00%
2018/07/06	15	31.55	0	0.00	31.50	15	780	1.92%
2018/07/05	13	31.98	0	0.00	32.00	13	782	1.66%
2018/07/04	39	31.67	5	31.65	32.30	34	786	4.32%
2018/07/03	52	31.63	0	0.00	31.55	52	802	6.48%
2018/07/02	16	32.18	0	0.00	32.10	16	802	1.99%
2018/06/29	125	32.74	12	32.34	32.80	113	795	14.21%	大買/鉅額交易
2018/06/28	15	31.30	0	0.00	31.45	15	769	1.95%
2018/06/27	0	0.00	1	31.90	31.45	-1	772	-0.13%
2018/06/26	27	31.00	1	30.80	31.00	26	776	3.35%
2018/06/22	6	30.55	0	0.00	30.55	6	803	0.75%
2018/06/21	3	31.05	0	0.00	31.05	3	812	0.37%
2018/06/20	1	31.30	0	0.00	31.10	1	849	0.12%
2018/06/15	112	31.90	0	0.00	32.00	112	874	12.80%	大買/鉅額交易
2018/06/14	26	31.72	0	0.00	31.75	26	869	2.99%
2018/06/13	40	31.88	0	0.00	31.90	40	883	4.53%
2018/06/05	0	0.00	1	32.10	31.85	-1	932	-0.11%
2018/06/01	0	0.00	9	31.35	31.30	-9	921	-0.98%
2018/05/31	0	0.00	6	31.50	31.50	-6	922	-0.65%
2018/05/28	1	30.85	0	0.00	30.95	1	925	0.11%
2018/05/24	10	31.73	1	31.50	31.65	9	927	0.97%
2018/05/22	2	32.80	0	0.00	32.85	2	915	0.22%
2018/05/21	1	32.85	10	32.92	32.70	-9	919	-0.98%
2018/05/14	1	32.45	1	33.05	31.90	0	995	0.00%
2018/05/11	0	0.00	1	32.10	32.00	-1	988	-0.10%
2018/05/02	0	0.00	3	30.25	30.25	-3	994	-0.30%
2018/04/26	5	29.70	0	0.00	29.85	5	1,037	0.48%
2018/04/11	0	0.00	3	30.40	30.50	-3	1,240	-0.24%
2018/04/03	0	0.00	10	30.00	30.10	-10	1,304	-0.77%
2018/03/31	3	30.45	0	0.00	30.60	3	1,352	0.22%
2018/03/29	2	29.70	0	0.00	29.75	2	1,375	0.15%
2018/03/28	3	29.40	0	0.00	29.50	3	1,383	0.22%
2018/03/26	1	29.40	0	0.00	29.40	1	1,387	0.07%
2018/03/23	2	30.15	2	29.50	29.65	0	1,396	0.00%
2018/03/22	0	30.60	0	0.00	30.60	0	1,390	0.00%
2018/03/20	1	31.00	0	0.00	31.00	1	1,393	0.07%
2018/03/19	2	31.28	0	0.00	31.45	2	1,395	0.14%
2018/03/16	3	32.47	0	0.00	32.00	3	1,411	0.21%
2018/03/15	0	0.00	6	32.55	33.20	-6	1,402	-0.43%
2018/03/08	6	31.80	0	0.00	31.75	6	1,482	0.40%
2018/03/06	0	0.00	1	31.90	31.80	-1	1,555	-0.06%
2018/03/05	1	32.00	0	0.00	31.90	1	1,594	0.06%
2018/03/02	1	32.20	0	0.00	32.20	1	1,659	0.06%
2018/02/12	0	0.00	1	31.65	31.65	-1	1,796	-0.06%
2018/02/08	9	32.65	0	0.00	32.90	9	1,767	0.51%
2018/02/07	10	33.10	1	32.65	32.65	9	1,787	0.50%
2018/02/02	1	35.50	0	0.00	35.65	1	1,825	0.05%
2018/02/01	1	35.95	0	0.00	35.75	1	1,833	0.05%
2018/01/26	1	35.35	0	0.00	35.50	1	1,777	0.06%
2018/01/25	1	35.65	0	0.00	35.80	1	1,764	0.06%
2018/01/23	4	36.19	3	35.80	35.80	1	1,735	0.06%
2018/01/12	0	0.00	2	37.25	37.35	-2	1,681	-0.12%
2018/01/09	1	37.60	1	37.50	37.85	0	1,627	0.00%
2018/01/04	0	0.00	1	37.65	37.55	-1	1,597	-0.06%
2018/01/02	1	37.20	0	0.00	37.50	1	1,592	0.06%