台橡 (2103)-凱基-松山券商分點個股進出

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
24.40
漲跌
▼0.40
漲幅
-1.61%
成交量
1,596張
產業
上市橡膠類股
466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－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/21	11	24.39	0	0.00	24.40	11	1,642	0.67%
2024/05/16	1	24.65	0	0.00	24.70	1	1,682	0.06%
2024/05/10	0	0.00	1	24.15	24.20	-1	1,645	-0.06%
2024/05/09	1	23.90	1	23.95	23.95	0	1,640	0.00%
2024/05/08	1	24.25	0	0.00	24.30	1	1,610	0.06%
2024/05/02	1	24.45	0	0.00	24.70	1	1,574	0.06%
2024/04/25	1	24.05	0	0.00	23.90	1	1,418	0.07%
2024/04/23	2	24.35	0	0.00	24.40	2	1,404	0.14%
2024/04/19	0	0.00	1	24.10	24.40	-1	1,358	-0.07%
2024/04/16	0	0.00	1	24.15	23.60	-1	1,223	-0.08%
2024/04/15	1	24.30	0	0.00	24.15	1	1,189	0.08%
2024/04/12	0	0.00	0.4	24.10	24.20	-0.4	1,154	-0.03%
2024/04/10	1	24.00	1	24.00	24.00	0	1,086	0.00%
2024/04/08	0	0.00	5	23.05	23.20	-5	1,011	-0.49%
2024/04/03	2	23.10	0	0.00	23.10	2	1,003	0.20%
2024/04/02	1	23.40	0	0.00	23.35	1	999	0.10%
2024/03/26	0	23.30	0.9	23.25	23.30	-0.9	960	-0.10%
2024/03/25	0	0.00	5	23.10	23.05	-5	943	-0.53%
2024/03/20	0	0.00	2	23.40	23.40	-2	958	-0.21%
2024/03/12	0	0.00	1	22.95	22.95	-1	859	-0.12%
2024/03/08	0.1	22.55	1	22.55	22.45	-0.9	858	-0.10%
2024/03/05	2	22.85	0	0.00	22.70	2	800	0.25%
2024/02/26	5	23.20	0	0.00	23.05	5	759	0.66%
2024/02/22	0	0.00	1	23.35	23.35	-1	745	-0.13%
2024/02/15	20	22.45	0	0.00	22.50	20	656	3.05%
2024/01/26	5	22.40	0	22.45	22.40	5	612	0.82%
2024/01/19	1	22.20	0	0.00	22.30	1	571	0.18%
2024/01/16	2	23.00	0	0.00	22.95	2	527	0.38%
2024/01/15	2	23.58	0	0.00	23.55	2	519	0.39%
2024/01/11	1	23.80	0	0.00	23.80	1	516	0.19%
2024/01/10	0	0.00	4	23.80	23.75	-4	577	-0.69%
2023/12/27	0	0.00	5	24.35	24.25	-5	605	-0.83%
2023/12/18	0	0.00	1	24.30	24.30	-1	603	-0.17%
2023/12/15	1	24.35	0	0.00	24.50	1	597	0.17%
2023/12/07	4	23.90	0	0.00	23.90	4	625	0.64%
2023/12/04	0	0.00	10	24.25	24.35	-10	608	-1.64%
2023/12/01	0	0.00	0	24.00	24.00	0	604	0.00%
2023/11/29	0	0.00	2	24.25	24.15	-2	627	-0.32%
2023/11/28	0	0.00	8	24.38	24.30	-8	650	-1.23%
2023/11/27	2	24.25	0	0.00	24.30	2	651	0.31%
2023/11/16	0	0.00	1	23.95	24.20	-1	647	-0.15%
2023/11/15	0	0.00	16.6	23.66	24.10	-16.6	642	-2.58%
2023/11/14	0	0.00	2	23.40	23.55	-2	633	-0.32%
2023/11/09	2	23.40	0	0.00	23.55	2	659	0.30%
2023/11/08	1	23.35	5	23.40	23.45	-4	676	-0.59%
2023/11/03	0	0.00	0	23.05	23.10	0	707	0.00%
2023/11/01	0	0.00	0.3	22.90	22.85	-0.3	762	-0.04%
2023/10/31	1	22.90	0	0.00	22.90	1	783	0.13%
2023/10/12	0	0.00	2	23.75	24.05	-2	801	-0.25%
2023/09/26	0	0.00	1	23.95	23.75	-1	863	-0.12%
2023/09/01	0	0.00	2	24.25	24.55	-2	994	-0.20%
2023/08/31	0	0.00	0.2	23.55	23.55	-0.2	978	-0.02%
2023/08/29	0	0.00	1	23.45	23.45	-1	1,039	-0.10%
2023/08/15	4	23.61	0	0.00	23.50	4	1,361	0.29%
2023/08/14	0	0.00	11	23.95	23.65	-11	1,370	-0.80%
2023/08/10	3	24.00	0	0.00	24.10	3	1,376	0.22%
2023/08/09	2	24.10	0	0.00	24.10	2	1,370	0.15%
2023/08/08	1	24.55	0	0.00	24.35	1	1,370	0.07%
2023/08/04	2	24.83	0	0.00	24.80	2	1,362	0.15%
2023/07/28	0	0.00	0.1	25.30	25.25	-0.1	1,383	-0.01%
2023/07/27	1.6	25.08	0	0.00	25.15	1.6	1,383	0.12%
2023/07/06	3	25.25	0	0.00	25.25	3	1,397	0.21%
2023/07/05	5	25.55	0	0.00	25.55	5	1,374	0.36%
2023/07/04	0	0.00	1	25.75	25.65	-1	1,369	-0.07%
2023/06/29	2	25.78	0	0.00	25.60	2	1,363	0.15%
2023/06/20	0	0.00	30	26.75	26.75	-30	1,330	-2.25%
2023/06/19	1	26.70	0	0.00	26.70	1	1,327	0.08%
2023/06/16	1	26.70	1	26.60	26.90	0	1,306	0.00%
2023/06/14	0	0.00	2	26.30	26.30	-2	1,406	-0.14%
2023/06/06	1	26.00	0	0.00	26.05	1	1,609	0.06%
2023/06/05	2	25.95	0	0.00	26.05	2	1,613	0.12%
2023/06/02	1	25.60	0	0.00	25.65	1	1,593	0.06%
2023/06/01	2	25.40	0	0.00	25.55	2	1,578	0.13%
2023/05/31	31	25.54	0	0.00	25.50	31	1,557	1.99%
2023/05/30	2	25.55	0	0.00	25.40	2	1,523	0.13%
2023/05/26	2	25.95	0	0.00	25.95	2	1,457	0.14%
2023/05/25	1	26.15	0	0.00	26.10	1	1,426	0.07%
2023/05/18	1	26.50	0	0.00	26.50	1	1,381	0.07%
2023/05/17	2	26.60	0	0.00	26.75	2	1,371	0.15%
2023/05/16	2	26.40	0	0.00	26.65	2	1,363	0.15%
2023/05/05	0	0.00	1	27.35	27.15	-1	1,639	-0.06%
2023/05/02	1	28.15	0	0.00	27.90	1	1,648	0.06%
2023/04/21	1	27.50	76	27.60	27.35	-75	1,629	-4.60%
2023/04/11	0	0.00	2	28.20	28.10	-2	1,624	-0.12%
2023/04/06	0	0.00	63	28.00	28.00	-63	1,628	-3.87%
2023/03/31	0	0.00	10	28.30	28.20	-10	1,627	-0.62%
2023/03/24	2	27.83	10	28.00	27.75	-8	1,624	-0.49%
2023/03/23	0	0.00	2	27.55	27.65	-2	1,623	-0.12%
2023/03/20	10	27.65	0	0.00	27.45	10	1,674	0.60%
2023/03/17	0	0.00	5	28.65	28.15	-5	1,651	-0.30%
2023/03/15	1	27.50	0	0.00	27.45	1	1,493	0.07%
2023/03/14	3	27.00	0	0.00	27.30	3	1,499	0.20%
2023/03/07	0	0.00	0	29.60	29.60	0	1,374	0.00%
2023/03/02	1	28.95	0	0.00	28.90	1	1,333	0.07%
2023/02/21	2	29.20	0	0.00	29.15	2	1,262	0.16%
2023/02/10	0	0.00	2	28.90	28.70	-2	1,251	-0.16%
2023/02/06	0	0.00	3	30.15	29.90	-3	1,096	-0.27%
2023/02/03	3	29.15	3	30.00	29.60	0	1,007	0.00%
2023/02/02	0	0.00	1	28.50	28.55	-1	901	-0.11%
2023/01/31	2	28.00	0	0.00	28.20	2	865	0.23%
2023/01/06	0	0.00	3	28.00	27.60	-3	921	-0.33%
2022/12/09	3	27.35	0	0.00	27.50	3	927	0.32%
2022/12/07	0	0.00	1	27.25	27.20	-1	931	-0.11%
2022/12/06	3	27.80	0	0.00	27.45	3	922	0.33%
2022/12/05	1	28.10	0	0.00	28.10	1	900	0.11%
2022/11/07	0	0.00	10	26.55	26.70	-10	898	-1.11%
2022/10/28	0	0.00	1	26.45	26.40	-1	964	-0.10%
2022/10/26	0	0.00	1	26.55	26.35	-1	993	-0.10%
2022/10/24	1	26.65	0	0.00	26.40	1	1,026	0.10%
2022/10/13	0	0.00	1	26.00	25.95	-1	1,016	-0.10%
2022/10/11	0	0.00	1	26.55	26.75	-1	1,154	-0.09%
2022/10/07	10	26.84	0	0.00	26.80	10	1,179	0.85%
2022/10/04	1	26.35	0	0.00	26.45	1	1,310	0.08%
2022/09/30	1	25.20	0	0.00	26.00	1	1,335	0.07%
2022/09/28	3	25.45	0	0.00	25.10	3	1,376	0.22%
2022/09/26	1	26.10	2	26.15	26.20	-1	1,369	-0.07%
2022/09/08	0	0.00	1	27.50	27.65	-1	1,630	-0.06%
2022/09/06	0	0.00	1	28.00	27.65	-1	1,712	-0.06%
2022/08/31	3	28.00	0	0.00	28.20	3	1,728	0.17%
2022/08/29	3	28.40	0	0.00	28.40	3	1,721	0.17%
2022/08/25	0	0.00	1	29.10	29.25	-1	1,722	-0.06%
2022/08/22	0	0.00	1	28.25	28.25	-1	1,720	-0.06%
2022/08/16	0	0.00	1	28.40	28.25	-1	1,725	-0.06%
2022/08/12	1	27.70	0	0.00	27.75	1	1,716	0.06%
2022/08/09	4	27.60	4	27.05	27.40	0	1,727	0.00%
2022/08/08	0	0.00	2	27.10	27.10	-2	1,729	-0.12%
2022/07/28	0	0.00	3	25.48	25.45	-3	1,807	-0.17%
2022/07/26	0	0.00	1	25.75	25.45	-1	1,807	-0.06%
2022/07/22	1	25.55	1	25.50	25.35	0	1,816	0.00%
2022/07/20	0	0.00	2	25.40	25.05	-2	1,841	-0.11%
2022/07/19	2	25.40	0	0.00	25.35	2	1,840	0.11%
2022/07/18	1	28.00	1	27.50	28.10	0	1,766	0.00%
2022/07/15	0	0.00	100	26.85	27.00	-100	1,710	-5.85%
2022/07/14	0	0.00	1	27.40	27.00	-1	1,724	-0.06%
2022/07/13	3	27.02	2	27.50	26.80	1	1,730	0.06%
2022/07/12	0	0.00	1	26.75	26.65	-1	1,762	-0.06%
2022/07/11	40	27.95	0	0.00	27.95	40	1,728	2.31%
2022/07/08	1	28.55	0	0.00	28.30	1	1,733	0.06%
2022/07/06	1	28.25	0	0.00	28.25	1	1,774	0.06%
2022/07/04	1	28.85	0	0.00	28.95	1	1,817	0.06%
2022/06/24	0	0.00	3	31.20	31.35	-3	1,867	-0.16%
2022/06/22	3	31.20	0	0.00	30.95	3	1,867	0.16%
2022/06/21	0	0.00	3	31.98	31.95	-3	1,846	-0.16%
2022/06/15	0	0.00	1	30.45	30.60	-1	1,779	-0.06%
2022/06/09	2	30.65	0	0.00	30.65	2	1,954	0.10%
2022/05/20	1	30.00	1	30.00	29.95	0	2,550	0.00%
2022/05/19	2	29.45	2	29.55	29.65	0	2,629	0.00%
2022/05/18	0	0.00	10	30.25	30.20	-10	2,731	-0.37%
2022/05/12	5	28.71	0	0.00	28.60	5	2,871	0.17%
2022/05/10	0	0.00	4	29.55	29.80	-4	2,895	-0.14%
2022/05/09	4	30.13	0	0.00	29.65	4	2,956	0.14%
2022/05/06	2	31.25	0	0.00	31.20	2	2,934	0.07%
2022/05/04	2	32.25	0	0.00	32.15	2	3,029	0.07%
2022/04/27	2	30.90	0	0.00	31.20	2	3,288	0.06%
2022/04/26	0	0.00	1	31.90	32.05	-1	3,285	-0.03%
2022/04/22	1	32.90	0	0.00	32.90	1	3,317	0.03%
2022/04/21	0	0.00	2	33.40	33.20	-2	3,361	-0.06%
2022/04/20	1	32.65	0	0.00	33.00	1	3,381	0.03%
2022/04/18	1	31.55	0.7	31.80	31.30	0.3	3,385	0.01%
2022/04/15	1	32.75	0	0.00	32.50	1	3,484	0.03%
2022/04/14	4	33.18	0	0.00	33.05	4	3,565	0.11%
2022/04/13	2	33.10	0	0.00	32.95	2	3,656	0.05%
2022/04/08	1	33.25	0	0.00	33.10	1	3,918	0.03%
2022/04/07	0	0.00	3.8	33.61	33.25	-3.8	4,113	-0.09%
2022/04/06	0	0.00	0.2	34.30	34.15	-0.2	4,533	0.00%
2022/04/01	1	34.55	0	0.00	34.60	1	4,558	0.02%
2022/03/29	0	0.00	1	34.45	34.35	-1	4,963	-0.02%
2022/03/28	0	0.00	5	34.30	34.85	-5	5,183	-0.10%
2022/03/25	1	34.60	0	0.00	34.55	1	6,292	0.02%
2022/03/24	0	34.70	0	0.00	34.45	0	6,985	0.00%
2022/03/18	1	34.30	0	0.00	34.10	1	7,730	0.01%
2022/03/15	2	33.65	20	33.83	33.60	-18	7,725	-0.23%
2022/03/14	0	0.00	5	34.65	34.45	-5	7,762	-0.06%
2022/03/10	1	34.20	0	0.00	34.20	1	7,918	0.01%
2022/03/09	1	34.15	1	34.05	33.85	0	7,905	0.00%
2022/03/07	101	33.74	5	33.90	33.65	96	7,848	1.22%	大買/
2022/03/04	0	0.00	0.6	35.00	35.00	-0.6	7,787	-0.01%
2022/03/03	10	35.40	5.1	35.60	35.40	4.9	7,778	0.06%
2022/02/25	0	0.00	2	35.05	35.20	-2	7,762	-0.03%
2022/02/22	0	0.00	2	35.75	35.55	-2	7,703	-0.03%
2022/02/21	3.5	35.72	4	35.70	36.05	-0.5	7,652	-0.01%
2022/02/18	5	36.04	2	35.88	35.85	3	7,626	0.04%
2022/02/17	2.2	36.95	0	0.00	36.60	2.2	7,579	0.03%
2022/02/16	0	0.00	6	37.15	37.15	-6	7,607	-0.08%
2022/02/15	4	37.28	2.3	37.44	37.25	1.7	7,691	0.02%
2022/02/14	0	0.00	0.1	37.65	37.45	-0.1	7,768	0.00%
2022/02/11	0	0.00	2	38.85	38.60	-2	7,823	-0.03%
2022/02/10	2	39.13	0	0.00	38.75	2	7,883	0.03%
2022/02/09	25	38.94	5	39.40	39.30	20	7,906	0.25%
2022/02/08	0	0.00	1	38.05	38.00	-1	7,954	-0.01%
2022/02/07	0	0.00	1	37.90	37.70	-1	7,959	-0.01%
2022/01/26	1	37.05	0	0.00	37.10	1	7,933	0.01%
2022/01/20	0	0.00	31	38.46	38.65	-31	7,824	-0.40%
2022/01/14	3	36.88	1	37.25	36.90	2	7,750	0.03%
2022/01/13	1	37.85	0	0.00	37.90	1	7,807	0.01%
2022/01/11	6	37.83	11	38.10	37.80	-5	7,822	-0.06%
2022/01/10	33	38.25	14	38.24	38.15	19	7,895	0.24%
2022/01/07	0	0.00	0	39.60	39.70	0	7,741	0.00%
2022/01/05	2	38.90	8	38.90	38.80	-6	7,592	-0.08%
2022/01/04	1	39.35	0.1	39.77	39.30	0.9	7,498	0.01%
2022/01/03	3	40.20	10	39.80	40.05	-7	7,440	-0.09%
2021/12/30	2	40.30	1	40.45	40.40	1	7,362	0.01%
2021/12/29	11	42.41	5	42.21	42.05	6	7,150	0.08%
2021/12/28	7	41.68	7	41.16	41.30	0	6,705	0.00%
2021/12/27	0	0.00	10	41.30	41.25	-10	6,676	-0.15%
2021/12/24	0	0.00	21	40.70	40.50	-21	6,601	-0.32%
2021/12/23	0	0.00	3	41.77	41.55	-3	6,458	-0.05%
2021/12/22	32	41.80	31	41.55	41.55	1	6,345	0.02%
2021/12/21	68	41.68	40	42.13	42.95	28	6,141	0.46%
2021/12/20	4	39.83	39	40.21	41.80	-35	5,051	-0.69%
2021/12/17	59	37.11	51	37.24	38.00	8	4,349	0.18%
2021/12/16	10	36.20	5	36.38	36.65	5	3,951	0.13%
2021/12/14	1	34.80	0	0.00	34.85	1	3,665	0.03%
2021/12/13	1	34.95	1	35.05	34.85	0	3,670	0.00%
2021/12/08	55	35.19	0	0.00	34.70	55	3,563	1.54%
2021/12/07	0	0.00	10	34.60	34.50	-10	3,489	-0.29%
2021/12/06	0	0.00	1	33.50	33.85	-1	3,393	-0.03%
2021/12/03	9	32.78	0	0.00	32.85	9	3,329	0.27%
2021/11/29	0	0.00	4	32.20	32.10	-4	3,293	-0.12%
2021/11/24	2	32.60	0	0.00	32.90	2	3,237	0.06%
2021/11/23	2	32.10	0	0.00	32.25	2	3,213	0.06%
2021/11/18	0	0.00	5	32.55	32.60	-5	3,277	-0.15%
2021/11/16	2	32.80	0	0.00	32.95	2	3,260	0.06%
2021/11/15	0	0.00	2	32.35	32.95	-2	3,218	-0.06%
2021/11/12	31	32.23	1	32.50	32.50	30	3,164	0.95%
2021/11/11	0	0.00	3	32.15	31.50	-3	3,062	-0.10%
2021/11/10	5	31.40	0	0.00	31.50	5	2,982	0.17%
2021/11/09	3	31.93	0	0.00	31.85	3	2,913	0.10%
2021/11/08	1	32.55	0	0.00	32.35	1	2,868	0.03%
2021/11/05	1	32.05	2	32.25	31.85	-1	2,822	-0.04%
2021/11/02	5	31.50	20	32.05	31.35	-15	2,757	-0.54%
2021/11/01	8	31.80	0	0.00	31.50	8	2,780	0.29%
2021/10/29	0	0.00	8	32.11	32.05	-8	2,827	-0.28%
2021/10/28	0	0.00	0.1	31.30	31.30	-0.1	2,768	0.00%
2021/10/27	0	0.00	1	30.75	30.75	-1	2,800	-0.04%
2021/10/26	0	0.00	1	31.00	30.95	-1	2,810	-0.04%
2021/10/25	4	30.70	6	31.09	31.05	-2	2,828	-0.07%
2021/10/22	2	30.93	3	30.87	30.80	-1	2,858	-0.03%
2021/10/21	0	0.00	1	31.95	31.50	-1	2,843	-0.04%
2021/10/20	0	0.00	1	31.40	31.25	-1	2,778	-0.04%
2021/10/19	4	31.15	10	31.15	30.80	-6	2,829	-0.21%
2021/10/18	0	0.00	41	30.36	31.05	-41	2,806	-1.46%
2021/10/15	3	29.55	3	29.57	29.50	0	2,774	0.00%
2021/10/14	3	29.75	0	0.00	29.40	3	2,823	0.11%
2021/10/12	2	30.08	1	30.40	29.95	1	2,881	0.03%
2021/10/08	11	30.52	1	30.50	30.35	10	2,948	0.34%
2021/10/05	1	29.70	0	0.00	30.20	1	3,198	0.03%
2021/10/01	1	30.70	0	0.00	30.20	1	3,246	0.03%
2021/09/29	0	0.00	4.6	31.60	31.35	-4.6	3,338	-0.14%
2021/09/28	0	0.00	1	31.45	31.65	-1	3,386	-0.03%
2021/09/27	1	31.70	2	31.65	31.45	-1	3,594	-0.03%
2021/09/24	1	30.90	0	0.00	30.85	1	3,893	0.03%
2021/09/13	0	0.00	1	30.00	30.30	-1	4,747	-0.02%
2021/09/10	1	29.25	0	0.00	29.50	1	4,848	0.02%
2021/09/08	0	0.00	1	29.20	29.15	-1	5,089	-0.02%
2021/09/02	0	0.00	1	30.25	30.00	-1	5,476	-0.02%
2021/09/01	1	30.65	1	30.50	30.50	0	5,604	0.00%
2021/08/25	1	31.15	0	0.00	31.15	1	7,737	0.01%
2021/08/13	0	0.00	10	31.75	31.40	-10	9,270	-0.11%
2021/08/12	0	0.00	12	32.00	32.20	-12	9,393	-0.13%
2021/08/11	10	31.65	0	0.00	31.50	10	9,614	0.10%
2021/08/10	1	31.60	0	0.00	31.70	1	9,872	0.01%
2021/08/09	0	0.00	2	32.00	32.00	-2	10,114	-0.02%
2021/08/06	18	31.55	0	0.00	31.90	18	10,415	0.17%
2021/08/04	6	31.40	5	31.40	31.50	1	11,079	0.01%
2021/08/03	0	0.00	10	30.60	30.65	-10	11,530	-0.09%
2021/08/02	0	0.00	1	30.75	30.85	-1	12,141	-0.01%
2021/07/30	0	0.00	2	30.40	30.30	-2	12,809	-0.02%
2021/07/29	2	30.80	4.9	30.84	30.85	-2.9	14,607	-0.02%
2021/07/28	1	30.60	2	30.00	30.50	-1	15,233	-0.01%
2021/07/23	0	0.00	3	31.77	31.80	-3	17,193	-0.02%
2021/07/22	0	0.00	3	30.70	30.70	-3	17,646	-0.02%
2021/07/21	15	30.59	3	30.65	30.65	12	17,917	0.07%
2021/07/20	3	31.42	14	31.11	31.10	-11	17,962	-0.06%
2021/07/19	12	32.27	13	31.97	31.95	-1	18,100	-0.01%
2021/07/16	24	32.28	4.3	32.69	32.70	19.7	18,471	0.11%
2021/07/15	2	31.65	2	32.00	32.00	0	18,653	0.00%
2021/07/14	8	31.18	7	31.75	31.75	1	18,985	0.01%
2021/07/13	12.5	32.74	12	32.08	31.85	0.5	19,229	0.00%
2021/07/12	3	33.75	12	33.68	33.65	-9	19,827	-0.05%
2021/07/09	7	33.55	4	33.60	33.60	3	20,475	0.01%
2021/07/08	6	33.40	12	34.00	34.00	-6	20,639	-0.03%
2021/07/07	14	33.74	18	33.45	33.45	-4	20,908	-0.02%
2021/07/06	8	34.21	9	34.11	34.10	-1	21,046	0.00%
2021/07/05	13	34.18	14	34.15	34.15	-1	21,137	0.00%
2021/07/02	40	35.57	36	34.37	34.25	4	21,137	0.02%
2021/07/01	39	36.48	18	35.72	35.40	21	20,978	0.10%
2021/06/30	16	35.86	11	35.95	35.95	5	20,736	0.02%
2021/06/29	11	36.14	15.1	35.97	36.00	-4.1	20,665	-0.02%
2021/06/28	10	35.57	23	35.93	35.70	-13	20,600	-0.06%
2021/06/25	16	35.07	12	34.90	34.90	4	20,392	0.02%
2021/06/24	10	35.09	21	35.11	35.20	-11	20,419	-0.05%
2021/06/23	14	34.67	37	34.66	34.90	-23	20,381	-0.11%
2021/06/22	20	34.53	16	34.91	34.80	4	20,363	0.02%
2021/06/21	19	33.24	45	33.06	33.10	-26	20,081	-0.13%
2021/06/18	20	34.49	19	34.27	34.05	1	19,990	0.01%
2021/06/17	4	34.43	17	35.52	35.50	-13	19,874	-0.07%
2021/06/16	44	35.09	23	34.68	34.40	21	19,897	0.11%
2021/06/15	9	34.44	14	34.96	34.95	-5	19,859	-0.03%
2021/06/11	23	34.83	10	34.75	34.75	13	19,839	0.07%
2021/06/10	14	33.84	13	34.40	34.40	1	19,875	0.01%
2021/06/09	17	34.79	35.1	34.88	34.75	-18.1	19,765	-0.09%
2021/06/08	6	35.06	8	35.54	35.60	-2	19,769	-0.01%
2021/06/07	37	35.18	14	34.82	34.45	23	19,585	0.12%
2021/06/04	25	35.45	124	34.86	35.75	-99	19,347	-0.51%	大賣/
2021/06/03	18	33.81	10	33.89	34.60	8	18,887	0.04%
2021/06/02	15	32.22	349.5	31.11	32.60	-334.5	18,517	-1.81%	大賣/鉅額交易
2021/06/01	417.3	30.40	2	30.40	30.40	415.3	18,543	2.24%	大買/鉅額交易
2021/05/31	98	30.89	78.5	31.10	31.05	19.6	18,535	0.11%
2021/05/28	45	30.51	5	30.60	30.70	40	18,463	0.22%
2021/05/27	6	30.07	6	29.90	29.80	0	18,434	0.00%
2021/05/26	4	30.06	13	30.32	30.20	-9	18,487	-0.05%
2021/05/25	5	29.31	5	29.36	29.40	0	18,401	0.00%
2021/05/24	14	29.39	3	29.38	29.20	11	18,168	0.06%
2021/05/21	0	0.00	10	29.15	29.95	-10	18,022	-0.06%
2021/05/20	0	0.00	11	30.39	29.00	-11	18,107	-0.06%
2021/05/19	5	29.34	3	29.12	30.30	2	18,188	0.01%
2021/05/18	10	28.25	3	28.50	29.40	7	18,349	0.04%
2021/05/17	4	27.10	0	0.00	27.35	4	18,188	0.02%
2021/05/14	1	28.00	4	29.10	29.20	-3	17,977	-0.02%
2021/05/13	14	30.19	2	30.18	29.70	12	17,710	0.07%
2021/05/12	13	33.15	0	0.00	32.95	13	17,292	0.08%
2021/05/11	1	36.85	14	37.79	36.60	-13	17,010	-0.08%
2021/05/10	11.5	38.12	3	37.32	37.55	8.5	16,568	0.05%
2021/05/07	14	35.95	7	37.10	36.85	7	15,955	0.04%
2021/05/06	3,802.1	39.36	3,796	37.35	37.50	6.1	15,245	0.04%	大買/大賣/
2021/05/05	6	35.27	3.2	36.93	36.75	2.8	13,431	0.02%
2021/05/04	4	34.53	0	0.00	33.60	4	12,814	0.03%
2021/05/03	1	36.00	193	37.14	35.10	-192	12,123	-1.58%	大賣/鉅額交易
2021/04/29	420	36.37	230	36.44	36.10	190	11,486	1.65%	大買/大賣/鉅額交易
2021/04/28	105	35.23	117	35.34	35.15	-12	10,803	-0.11%	大買/大賣/
2021/04/27	2	33.50	5	33.51	33.50	-3	10,301	-0.03%
2021/04/26	1	31.60	1	31.70	32.05	0	10,018	0.00%
2021/04/22	13	33.48	13	33.15	32.25	0	9,761	0.00%
2021/04/21	5	32.10	1	32.00	32.05	4	9,331	0.04%
2021/04/20	0	0.00	9	32.96	31.95	-9	9,117	-0.10%
2021/04/19	6	32.78	0	0.00	32.90	6	8,733	0.07%
2021/04/16	9	31.34	14	31.25	32.15	-5	8,371	-0.06%
2021/04/15	3,951	31.90	3,945	31.90	31.90	6	7,622	0.08%	大買/大賣/
2021/04/14	1	28.30	4	29.38	29.00	-3	6,970	-0.04%
2021/04/13	8	29.31	0	0.00	28.55	8	6,908	0.12%
2021/04/12	6	28.93	13	29.25	29.60	-7	6,627	-0.11%
2021/04/09	1	28.05	4	28.36	28.05	-3	6,473	-0.05%
2021/04/08	0	0.00	51.4	29.15	28.95	-51.4	6,338	-0.81%
2021/04/07	2	28.75	1	28.80	28.95	1	6,264	0.02%
2021/04/06	0	0.00	1	28.70	28.80	-1	6,217	-0.02%
2021/03/31	0	0.00	1.1	28.19	28.30	-1.1	6,131	-0.02%
2021/03/30	10	28.20	0	28.30	28.20	10	6,065	0.16%
2021/03/29	10	28.00	0	0.00	28.40	10	6,068	0.16%
2021/03/26	10	27.90	0	0.00	27.90	10	6,077	0.16%
2021/03/25	0	0.00	8	28.05	28.05	-8	6,175	-0.13%
2021/03/24	10	27.04	0	0.00	27.05	10	6,118	0.16%
2021/03/23	2	27.75	0.2	27.55	27.40	1.8	6,102	0.03%
2021/03/17	1	27.85	1	27.90	27.80	0	6,012	0.00%
2021/03/16	20	28.10	4	28.15	28.10	16	6,002	0.27%
2021/03/15	2	29.38	1	30.00	29.10	1	5,992	0.02%
2021/03/12	0	0.00	2	29.48	29.45	-2	5,911	-0.03%
2021/03/11	0	0.00	1	28.65	28.60	-1	5,824	-0.02%
2021/03/10	1	28.60	1	28.85	28.80	0	5,809	0.00%
2021/03/09	0	29.20	2	29.25	29.25	-2	5,727	-0.03%
2021/03/08	1	28.20	3	29.05	28.65	-2	5,635	-0.04%
2021/03/05	8	28.60	2	28.73	28.70	6	5,502	0.11%
2021/03/04	0	0.00	4	28.15	28.05	-4	5,106	-0.08%
2021/03/03	3	26.70	5	26.63	27.40	-2	4,923	-0.04%
2021/02/26	10.1	27.43	1.9	27.90	27.50	8.2	4,746	0.17%
2021/02/25	0	0.00	2	27.35	27.35	-2	4,651	-0.04%
2021/02/24	2	26.65	1	26.80	26.70	1	4,578	0.02%
2021/02/23	1	27.55	6	27.24	27.30	-5	4,517	-0.11%
2021/02/22	0	0.00	1	26.30	25.75	-1	4,394	-0.02%
2021/02/19	0	0.00	1	25.60	25.95	-1	4,277	-0.02%
2021/02/18	0	0.00	15.2	25.37	25.45	-15.2	4,096	-0.37%
2021/02/17	0	0.00	4.8	23.70	23.95	-4.8	3,708	-0.13%
2021/02/04	2	21.38	0	0.00	21.60	2	3,611	0.06%
2021/02/02	0	0.00	2	21.30	21.25	-2	3,730	-0.05%
2021/02/01	1.4	20.49	4	20.89	21.20	-2.6	3,726	-0.07%
2021/01/29	2	19.90	0	0.00	20.00	2	3,679	0.05%
2021/01/21	1	19.75	2	19.65	19.70	-1	4,016	-0.02%
2021/01/20	1	19.85	0	0.00	19.70	1	4,071	0.02%
2021/01/18	1	19.85	0	0.00	20.15	1	4,409	0.02%
2021/01/15	1	20.25	7	20.71	20.30	-6	4,465	-0.13%
2021/01/14	2	21.00	0	0.00	21.05	2	4,514	0.04%
2021/01/13	0	0.00	4	21.19	21.20	-4	4,530	-0.09%
2021/01/11	1	21.30	5	21.14	21.35	-4	4,580	-0.09%
2021/01/08	3	21.62	0	0.00	21.45	3	4,633	0.06%
2021/01/07	1	21.35	1	21.55	21.70	0	4,707	0.00%
2021/01/06	2	21.38	6	20.80	20.85	-4	4,724	-0.08%
2021/01/05	7	22.28	0	0.00	22.25	7	4,694	0.15%
2020/12/31	1	23.40	0	0.00	23.30	1	4,891	0.02%
2020/12/28	1	22.95	4.6	23.02	22.85	-3.6	5,523	-0.07%
2020/12/24	0	0.00	1	23.40	23.15	-1	5,513	-0.02%
2020/12/23	6	22.63	0	0.00	22.70	6	5,526	0.11%
2020/12/22	6	23.98	5	23.09	22.65	1	5,522	0.02%
2020/12/21	4	23.89	7	23.66	24.05	-3	5,525	-0.05%
2020/12/17	1	22.60	0	0.00	22.30	1	5,479	0.02%
2020/12/16	0	0.00	2	22.55	22.60	-2	5,504	-0.04%
2020/12/14	1	22.15	1	22.65	22.60	0	5,498	0.00%
2020/12/11	1	22.80	4	22.15	22.15	-3	5,478	-0.05%
2020/12/10	1	22.80	0	0.00	22.80	1	5,482	0.02%
2020/12/09	0	0.00	2	22.80	22.55	-2	5,504	-0.04%
2020/12/07	2	23.60	0	0.00	23.40	2	5,626	0.04%
2020/12/04	8	23.09	0.4	23.15	23.35	7.6	5,658	0.13%
2020/12/03	5	22.80	2.1	22.70	22.65	2.9	5,635	0.05%
2020/12/02	5	22.60	25.4	23.00	22.70	-20.4	5,729	-0.36%
2020/11/27	5	22.60	0	0.00	22.60	5	5,734	0.09%
2020/11/26	2	22.25	2	22.50	22.65	0	5,721	0.00%
2020/11/25	0	0.00	1	22.35	22.30	-1	5,798	-0.02%
2020/11/24	0	0.00	1	22.40	21.85	-1	5,722	-0.02%
2020/11/23	2	22.05	2	22.00	22.05	0	5,682	0.00%
2020/11/20	2	21.93	0	0.00	22.00	2	5,648	0.04%
2020/11/12	0	0.00	2	20.80	21.00	-2	5,558	-0.04%
2020/11/11	1	20.60	5	21.03	21.25	-4	5,553	-0.07%
2020/11/10	0	0.00	2	20.10	20.35	-2	5,446	-0.04%
2020/11/05	4	19.95	1	20.10	19.65	3	5,281	0.06%
2020/11/04	1	19.65	0	19.75	19.75	1	5,244	0.02%
2020/11/02	0	0.00	3	20.40	20.30	-3	5,104	-0.06%
2020/10/29	2	20.80	2	20.50	20.90	0	5,040	0.00%
2020/10/27	0	0.00	1	21.45	21.50	-1	4,947	-0.02%
2020/10/26	1	21.85	4	21.20	22.10	-3	4,801	-0.06%
2020/10/19	0	0.00	2	20.98	20.90	-2	4,468	-0.04%
2020/10/16	0	0.00	1	20.35	20.25	-1	4,423	-0.02%
2020/10/15	1	20.80	0	0.00	20.55	1	4,378	0.02%
2020/10/14	0	0.00	11	21.50	21.45	-11	4,292	-0.26%
2020/10/13	0	0.00	3	21.50	21.45	-3	4,260	-0.07%
2020/10/12	1	20.90	18	21.24	21.00	-17	4,170	-0.41%
2020/10/08	6	20.75	5	20.76	20.90	1	4,063	0.02%
2020/10/07	2	20.93	2	20.70	21.20	0	3,866	0.00%
2020/10/06	0	0.00	19	19.28	19.85	-19	3,458	-0.55%
2020/09/28	0.5	17.70	1	17.50	17.65	-0.5	3,219	-0.01%
2020/09/25	0	0.00	2.3	16.94	16.95	-2.3	3,212	-0.07%
2020/09/24	2	17.23	0	0.00	16.75	2	3,193	0.06%
2020/09/23	21	17.98	2	17.60	17.75	19	3,118	0.61%
2020/09/22	0.1	18.30	0	0.00	18.30	0.1	3,029	0.00%
2020/09/15	0	0.00	6	18.51	18.65	-6	2,859	-0.21%
2020/09/14	1	18.20	0	0.00	18.40	1	2,835	0.04%
2020/09/11	0	0.00	1	19.30	18.80	-1	2,786	-0.04%
2020/09/10	2	18.90	1	19.10	19.05	1	2,659	0.04%
2020/09/09	0	0.00	1	18.70	18.85	-1	2,554	-0.04%
2020/09/08	1	18.10	0	0.00	18.30	1	2,463	0.04%
2020/09/07	0	0.00	2	18.25	18.00	-2	2,454	-0.08%
2020/09/04	2	17.60	0	0.00	17.55	2	2,392	0.08%
2020/09/03	1	17.80	0	0.00	17.55	1	2,363	0.04%
2020/09/02	1	17.45	1	17.95	17.75	0	2,419	0.00%
2020/09/01	0	0.00	20	17.40	17.50	-20	2,419	-0.83%
2020/08/31	0	0.00	3	17.47	17.55	-3	2,417	-0.12%
2020/08/28	1	16.85	0	0.00	17.00	1	2,332	0.04%
2020/08/26	0.8	17.00	1	16.90	17.05	-0.2	2,376	-0.01%
2020/08/25	0	0.00	1	16.80	17.00	-1	2,386	-0.04%
2020/08/20	1	16.30	44	16.77	16.00	-43	2,383	-1.80%
2020/08/19	0	0.00	1	17.20	16.95	-1	2,313	-0.04%
2020/08/18	0	0.00	1	17.00	17.00	-1	2,279	-0.04%
2020/08/17	0	0.00	3	16.92	16.95	-3	2,295	-0.13%
2020/08/14	0	0.00	6	16.52	16.55	-6	2,266	-0.26%
2020/08/10	2	16.43	1	16.60	16.65	1	2,390	0.04%
2020/08/04	0	0.00	3	16.15	16.20	-3	2,456	-0.12%
2020/07/29	0	0.00	2	15.50	15.50	-2	2,615	-0.08%
2020/07/28	3	15.10	0	0.00	15.10	3	2,643	0.11%
2020/07/27	3	15.62	0	0.00	15.50	3	2,676	0.11%
2020/07/24	4	16.19	0	0.00	16.10	4	2,697	0.15%
2020/07/22	1	16.45	3	16.45	16.50	-2	2,801	-0.07%
2020/07/21	6	16.57	1	16.70	16.50	5	2,808	0.18%
2020/07/20	2	16.73	0	0.00	16.65	2	2,874	0.07%
2020/07/17	2	16.93	0	0.00	16.95	2	2,892	0.07%
2020/07/06	0	0.00	1	17.35	17.55	-1	3,300	-0.03%
2020/07/02	1	17.20	0	0.00	17.30	1	3,383	0.03%
2020/06/30	0	0.00	2	17.15	17.15	-2	3,396	-0.06%
2020/06/29	2	17.08	2	17.00	17.05	0	3,425	0.00%
2020/06/24	1	17.30	0	0.00	17.30	1	3,442	0.03%
2020/06/23	1	17.25	0	0.00	17.20	1	3,487	0.03%
2020/06/19	0	0.00	2	17.45	17.70	-2	3,510	-0.06%
2020/06/16	0.1	17.35	0	0.00	17.35	0.1	3,580	0.00%
2020/06/12	7	16.89	0	0.00	16.95	7	3,622	0.19%
2020/06/11	4	17.51	2	17.58	17.35	2	3,624	0.06%
2020/06/10	1	18.00	0	0.00	18.10	1	3,576	0.03%
2020/06/05	0	0.00	1	17.45	17.60	-1	3,464	-0.03%
2020/06/04	0	0.00	7	17.35	17.45	-7	3,434	-0.20%
2020/06/03	0	0.00	4	17.11	17.20	-4	3,402	-0.12%
2020/06/02	1	16.70	0	0.00	16.85	1	3,333	0.03%
2020/05/29	2	16.55	0	0.00	16.25	2	3,282	0.06%
2020/05/28	2	16.63	0	0.00	16.70	2	3,240	0.06%
2020/05/27	2	16.85	3	16.92	16.70	-1	3,230	-0.03%
2020/05/26	2	16.65	0	0.00	16.55	2	3,195	0.06%
2020/05/25	3	16.42	2	16.30	16.50	1	3,178	0.03%
2020/05/22	5	16.46	0	0.00	16.35	5	3,168	0.16%
2020/05/20	27	16.57	0	0.00	16.60	27	3,109	0.87%
2020/05/18	0.1	16.35	5	16.25	16.35	-4.9	2,971	-0.16%
2020/05/15	1	16.10	0	0.00	16.10	1	2,955	0.03%
2020/05/14	0	0.00	3	16.30	16.20	-3	2,924	-0.10%
2020/05/13	4	16.25	0	0.00	16.65	4	2,891	0.14%
2020/05/12	5	16.63	0	0.00	16.60	5	2,850	0.18%
2020/05/08	8	16.95	5	16.97	16.80	3	2,712	0.11%
2020/05/07	0	0.00	2	15.85	16.10	-2	2,564	-0.08%
2020/05/06	1	16.00	6	16.00	16.00	-5	2,523	-0.20%
2020/05/05	6	15.88	2	15.98	15.95	4	2,496	0.16%
2020/04/30	2	16.35	2	16.30	16.25	0	2,429	0.00%
2020/04/29	3	16.23	2	16.20	16.25	1	2,376	0.04%
2020/04/28	11	15.84	1	15.85	15.95	10	2,312	0.43%
2020/04/27	1	15.25	0	0.00	15.45	1	2,283	0.04%
2020/04/22	1	14.70	4	14.70	14.85	-3	2,062	-0.15%
2020/04/21	3	15.10	2	15.05	15.05	1	2,023	0.05%
2020/04/20	0	0.00	0	16.00	15.85	0	1,944	0.00%
2020/04/17	10	16.30	0	0.00	16.10	10	1,898	0.53%
2020/04/16	1	16.45	0	0.00	16.30	1	1,847	0.05%
2020/04/14	0	0.00	3	16.25	16.40	-3	1,767	-0.17%
2020/04/13	0	0.00	2	16.85	16.30	-2	1,730	-0.12%
2020/04/08	20	15.10	1	15.05	15.35	19	1,460	1.30%
2020/04/07	1	14.75	1	14.80	14.85	0	1,391	0.00%
2020/04/06	0	0.00	6.4	14.41	14.55	-6.4	1,335	-0.48%
2020/03/31	2	14.40	0	0.00	14.55	2	1,292	0.15%
2020/03/27	1	14.40	0	0.00	14.55	1	1,236	0.08%
2020/03/26	0	0.00	6	14.13	14.15	-6	1,187	-0.51%
2020/03/24	2	13.30	5.4	13.65	13.70	-3.4	1,164	-0.29%
2020/03/23	12	13.10	6	13.00	12.90	6	1,142	0.52%
2020/03/19	6	13.80	0	0.00	13.55	6	1,057	0.57%
2020/03/18	1	15.30	0	0.00	15.05	1	1,021	0.10%
2020/03/17	1	15.80	0	0.00	15.85	1	1,027	0.10%
2020/03/16	2	17.30	5	17.56	17.25	-3	1,026	-0.29%
2020/03/13	3	17.23	0	0.00	17.80	3	1,040	0.29%
2020/03/12	1	19.60	2	19.35	19.10	-1	1,037	-0.10%
2020/03/09	2	21.00	0	0.00	20.65	2	1,041	0.19%
2020/02/24	2	22.00	0	0.00	21.95	2	1,178	0.17%
2020/02/11	2	21.60	0	0.00	21.75	2	1,315	0.15%
2020/02/04	4	22.28	0	0.00	22.35	4	1,397	0.29%
2020/02/03	3	22.15	3	22.10	22.10	0	1,403	0.00%
2020/01/30	1	23.85	21	23.25	23.00	-20	1,381	-1.45%
2020/01/10	0	0.00	9.9	23.90	23.95	-9.9	1,475	-0.67%
2020/01/09	1	23.95	0	0.00	23.90	1	1,488	0.07%
2020/01/07	1	24.00	0	0.00	23.90	1	1,480	0.07%
2020/01/06	1	24.05	0	0.00	24.10	1	1,468	0.07%
2020/01/02	1	24.10	0	0.00	24.10	1	1,470	0.07%
2019/12/31	1	24.10	3	24.10	24.10	-2	1,479	-0.14%
2019/12/27	1	24.15	0	0.00	24.20	1	1,492	0.07%
2019/12/26	1	24.05	0	0.00	24.10	1	1,503	0.07%
2019/12/25	1	24.05	0	0.00	24.05	1	1,523	0.07%
2019/12/13	0	0.00	3	24.10	24.10	-3	1,582	-0.19%
2019/12/10	0.1	24.00	0	0.00	24.00	0.1	1,513	0.01%
2019/12/09	3	24.08	0	0.00	24.00	3	1,478	0.20%
2019/12/06	3	24.07	0	0.00	24.10	3	1,423	0.21%
2019/11/29	1	24.35	0	24.50	24.40	1	1,415	0.07%
2019/11/27	0.1	24.80	0	0.00	24.90	0.1	1,464	0.01%
2019/11/25	0	0.00	1	24.60	24.80	-1	1,440	-0.07%
2019/11/22	2	24.15	2	24.20	24.15	0	1,402	0.00%
2019/11/21	2	24.15	0.2	24.20	24.20	1.8	1,433	0.13%
2019/11/19	1	24.00	0	0.00	24.00	1	1,469	0.06%
2019/11/12	1	24.10	0	0.00	24.15	1	1,474	0.07%
2019/11/01	2	24.25	10	24.15	24.30	-8	1,435	-0.56%
2019/10/31	5	24.36	0	0.00	24.25	5	1,435	0.35%
2019/10/30	3	24.35	0	0.00	24.40	3	1,431	0.21%
2019/10/28	2	24.40	0	0.00	24.45	2	1,436	0.14%
2019/10/25	0	0.00	2.2	24.35	24.35	-2.2	1,433	-0.15%
2019/10/23	1	24.35	0	0.00	24.35	1	1,411	0.07%
2019/10/22	8	24.59	0	0.00	24.55	8	1,399	0.57%
2019/10/17	0	0.00	1	24.60	24.65	-1	1,324	-0.08%
2019/10/16	0	0.00	0.2	24.30	24.30	-0.2	1,318	-0.02%
2019/10/15	0	0.00	1	24.40	24.40	-1	1,319	-0.08%
2019/10/14	0	0.00	1	24.25	24.25	-1	1,329	-0.08%
2019/10/04	0	0.00	1	24.00	24.00	-1	1,317	-0.08%
2019/10/03	1	23.90	0	0.00	24.00	1	1,305	0.08%
2019/10/02	0	0.00	4	24.05	24.05	-4	1,298	-0.31%
2019/10/01	3	24.03	0	0.00	24.15	3	1,284	0.23%
2019/09/27	8	24.50	0	0.00	24.00	8	1,262	0.63%
2019/09/26	1	25.00	0	0.00	24.85	1	1,216	0.08%
2019/09/24	0	0.00	2	25.10	25.05	-2	1,199	-0.17%
2019/09/19	2	25.10	0	0.00	25.10	2	1,158	0.17%
2019/09/12	0	0.00	2	24.45	24.45	-2	1,104	-0.18%
2019/09/10	1	24.30	0	0.00	24.45	1	1,101	0.09%
2019/09/06	0	0.00	1	24.40	24.75	-1	1,080	-0.09%
2019/09/04	3	24.03	0	0.00	24.15	3	1,045	0.29%
2019/08/30	4	24.28	0	0.00	23.85	4	1,006	0.40%
2019/08/29	1	24.80	1	24.95	24.95	0	950	0.00%
2019/08/28	1	24.60	0	0.00	24.60	1	912	0.11%
2019/08/26	3	25.03	0	0.00	24.90	3	868	0.35%
2019/08/19	1	25.00	2.6	25.10	25.00	-1.6	766	-0.21%
2019/08/16	2	24.50	0	0.00	24.75	2	747	0.27%
2019/08/15	2	24.50	0	0.00	24.60	2	734	0.27%
2019/08/14	1	25.15	0	0.00	25.05	1	710	0.14%
2019/08/12	2	25.13	0	0.00	25.25	2	679	0.29%
2019/08/08	1	25.40	0	0.00	25.40	1	662	0.15%
2019/08/07	2	25.55	0	0.00	25.40	2	663	0.30%
2019/08/05	4	26.19	0	0.00	26.00	4	660	0.61%
2019/08/02	2	26.60	0	0.00	26.65	2	645	0.31%
2019/07/30	2	27.30	0	0.00	27.15	2	628	0.32%
2019/07/29	1	27.25	1	27.30	27.30	0	628	0.00%
2019/07/26	1	27.30	0	0.00	27.35	1	641	0.16%
2019/07/22	0	0.00	10	27.40	27.40	-10	638	-1.57%
2019/07/17	4	27.83	0	0.00	27.75	4	641	0.62%
2019/07/16	16	28.17	0.1	28.00	27.95	15.9	652	2.44%
2019/06/27	2	27.65	0	0.00	27.70	2	829	0.24%
2019/06/19	0	0.00	1	27.60	27.50	-1	852	-0.12%
2019/06/11	0	0.00	5	27.45	27.35	-5	1,022	-0.49%
2019/06/10	0	0.00	2.7	27.43	27.60	-2.7	1,029	-0.26%
2019/06/03	0	0.00	1	27.85	27.80	-1	1,103	-0.09%
2019/05/31	0	0.00	1	28.15	28.05	-1	1,115	-0.09%
2019/05/24	5	27.60	0	0.00	27.65	5	1,091	0.46%
2019/05/16	1	27.40	0	0.00	27.40	1	1,078	0.09%
2019/05/14	1	26.75	0	0.00	27.40	1	1,073	0.09%
2019/05/06	1	28.25	0	0.00	28.30	1	1,018	0.10%
2019/05/03	1	28.85	0	0.00	28.85	1	1,009	0.10%
2019/05/02	0	0.00	1	28.45	28.55	-1	987	-0.10%
2019/04/24	0	0.00	2	28.85	28.85	-2	962	-0.21%
2019/04/19	1	29.15	0	0.00	28.90	1	922	0.11%
2019/04/18	1	29.10	0	0.00	29.10	1	904	0.11%
2019/04/17	0	0.00	2.2	28.76	28.95	-2.2	864	-0.25%
2019/04/16	3	28.33	0	0.00	28.30	3	809	0.37%
2019/04/09	1	27.35	7.1	27.35	27.50	-6.1	732	-0.84%
2019/04/01	0	0.00	1	27.70	27.80	-1	698	-0.14%
2019/03/29	1	27.45	2	27.48	27.50	-1	687	-0.15%
2019/03/25	1	27.20	1	27.25	27.25	0	655	0.00%
2019/03/19	1	27.30	0	0.00	27.30	1	618	0.16%
2019/03/18	128	27.24	524.1	27.22	27.25	-396.1	610	-64.89%	大買/大賣/鉅額交易
2019/03/15	401	27.15	0	0.00	27.15	401	562	71.28%	大買/鉅額交易
2019/03/05	0	0.00	2	28.20	28.20	-2	411	-0.49%
2019/02/25	0	0.00	1	28.00	28.10	-1	424	-0.24%
2019/02/22	3	28.15	0	0.00	28.10	3	421	0.71%
2019/02/19	0	0.00	30	27.90	28.00	-30	413	-7.26%
2019/02/18	0	0.00	12	27.90	27.85	-12	416	-2.88%
2019/02/15	2	27.98	0	0.00	27.70	2	417	0.48%
2019/01/11	0	0.00	1	28.00	28.00	-1	444	-0.22%
2019/01/08	0	0.00	1	27.60	27.50	-1	457	-0.22%
2019/01/03	0	0.00	3	27.05	27.00	-3	522	-0.57%
2018/12/26	1	26.85	0	0.00	26.80	1	582	0.17%
2018/12/24	1	26.90	0	0.00	26.90	1	622	0.16%
2018/12/14	0	0.00	1	27.80	27.70	-1	822	-0.12%
2018/12/05	2	27.50	0	0.00	27.45	2	850	0.24%
2018/12/04	1	27.90	0	0.00	27.75	1	869	0.12%
2018/11/23	2	27.20	0	0.00	27.00	2	825	0.24%
2018/11/22	1	27.75	0	0.00	27.70	1	816	0.12%
2018/11/21	1	27.65	0	0.00	27.65	1	821	0.12%
2018/11/20	1	27.80	0	0.00	27.80	1	818	0.12%
2018/11/19	1	28.05	0	0.00	28.00	1	814	0.12%
2018/11/06	0	0.00	1	29.10	29.30	-1	820	-0.12%
2018/11/01	1	28.55	0	0.00	28.60	1	815	0.12%
2018/10/26	0	0.00	2	28.40	28.65	-2	830	-0.24%
2018/10/24	1	28.65	0	0.00	28.90	1	829	0.12%
2018/10/22	2	29.73	0	0.00	29.80	2	810	0.25%
2018/10/15	2	30.68	0	0.00	30.50	2	782	0.26%
2018/10/11	1	31.20	0	0.00	30.95	1	755	0.13%
2018/10/03	0	0.00	1	34.25	33.55	-1	695	-0.14%
2018/10/01	0	0.00	3	34.77	34.75	-3	668	-0.45%
2018/09/27	0	0.00	3	34.35	34.45	-3	626	-0.48%
2018/09/26	0	0.00	1	34.30	34.30	-1	617	-0.16%
2018/09/25	328	34.29	332	34.16	34.40	-4	600	-0.67%	大買/大賣/
2018/09/21	0	0.00	4	32.88	33.40	-4	558	-0.72%
2018/09/11	0	0.00	15	30.65	31.30	-15	528	-2.84%
2018/09/04	0	0.00	5	32.00	31.95	-5	517	-0.97%
2018/08/29	4	31.75	5	31.87	31.65	-1	507	-0.20%
2018/08/13	0	0.00	3	31.30	31.40	-3	589	-0.51%
2018/08/10	0	0.00	3	31.83	31.85	-3	590	-0.51%
2018/08/03	0	0.00	1	32.10	32.10	-1	694	-0.14%
2018/08/01	1	31.85	0	0.00	32.00	1	704	0.14%
2018/07/24	0	0.00	2.1	31.65	31.80	-2.1	780	-0.26%
2018/07/16	1	31.05	0	0.00	31.00	1	783	0.13%
2018/07/13	2	31.40	0	0.00	31.25	2	785	0.25%
2018/07/11	1	31.25	0	0.00	31.05	1	793	0.13%
2018/07/03	1	31.95	0	0.00	31.55	1	802	0.12%
2018/07/02	1	32.00	2.1	32.49	32.10	-1.1	802	-0.13%
2018/06/29	0	0.00	2	32.53	32.80	-2	795	-0.25%
2018/06/20	1	30.90	0	0.00	31.10	1	849	0.12%
2018/06/15	0	0.00	1	32.20	32.00	-1	874	-0.11%
2018/06/06	0	0.00	1	31.90	31.85	-1	930	-0.11%
2018/06/04	0	0.00	1	31.90	32.05	-1	930	-0.11%
2018/05/30	1	30.30	0	0.00	30.20	1	911	0.11%
2018/05/28	1	31.10	1	30.95	30.95	0	925	0.00%
2018/05/21	0	0.00	2	32.95	32.70	-2	919	-0.22%
2018/05/14	1	32.60	0	0.00	31.90	1	995	0.10%
2018/05/11	0	0.00	4	31.69	32.00	-4	988	-0.40%
2018/05/03	0	0.00	5	30.30	30.25	-5	997	-0.50%
2018/04/16	1	30.20	0	0.00	30.00	1	1,158	0.09%
2018/04/09	2	29.60	0	0.00	29.70	2	1,295	0.15%
2018/03/30	0	0.00	1	30.30	30.45	-1	1,370	-0.07%
2018/03/29	2	29.73	1	29.75	29.75	1	1,375	0.07%
2018/03/28	0	0.00	1	29.65	29.50	-1	1,383	-0.07%
2018/03/27	1	29.50	0	0.00	29.50	1	1,380	0.07%
2018/03/13	0	0.00	4	31.90	32.00	-4	1,431	-0.28%
2018/03/12	2	31.85	0	0.00	32.00	2	1,434	0.14%
2018/03/07	1	31.70	0	0.00	31.55	1	1,518	0.07%
2018/03/02	1	32.30	0.2	32.30	32.20	0.8	1,659	0.05%
2018/03/01	0	0.00	1	33.00	33.10	-1	1,757	-0.06%
2018/02/27	0	0.00	0.5	33.00	33.05	-0.5	1,762	-0.03%
2018/02/26	1	32.70	0	0.00	32.70	1	1,762	0.06%
2018/02/22	0	0.00	1	32.70	32.80	-1	1,789	-0.06%
2018/02/21	7	32.95	0	0.00	32.60	7	1,805	0.39%
2018/02/12	1	31.70	0	0.00	31.65	1	1,796	0.06%
2018/02/09	2	31.13	0	0.00	31.40	2	1,789	0.11%
2018/02/08	0	0.00	4	32.79	32.90	-4	1,767	-0.23%
2018/02/06	3	33.20	1	33.30	32.40	2	1,809	0.11%
2018/01/31	0	0.00	1	35.85	35.85	-1	1,828	-0.05%
2018/01/30	1	34.70	0	0.00	34.80	1	1,811	0.06%
2018/01/29	2	35.23	0	0.00	35.20	2	1,799	0.11%
2018/01/26	0	0.00	2	35.40	35.50	-2	1,777	-0.11%
2018/01/25	1	35.50	0	0.00	35.80	1	1,764	0.06%
2018/01/24	1	35.30	3	35.20	35.45	-2	1,754	-0.11%
2018/01/23	4	35.90	1	35.90	35.80	3	1,735	0.17%
2018/01/22	2	36.60	0.8	36.40	36.60	1.2	1,712	0.07%
2018/01/18	6	37.16	30	37.15	37.20	-24	1,699	-1.41%
2018/01/17	2	37.15	0	0.00	37.20	2	1,692	0.12%
2018/01/12	5	37.17	0	0.00	37.35	5	1,681	0.30%
2018/01/10	2	37.20	0	0.00	37.00	2	1,659	0.12%
2018/01/09	205	37.66	209	37.80	37.85	-4	1,627	-0.25%	大買/大賣/
2018/01/08	1	37.05	1	37.20	37.00	0	1,586	0.00%
2018/01/05	0	0.00	3	37.25	37.15	-3	1,589	-0.19%
2018/01/04	2	37.30	4	37.53	37.55	-2	1,597	-0.13%
2018/01/02	0	0.00	2	37.35	37.50	-2	1,592	-0.13%