國際中橡 (2104)-合庫-西台中券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
17.95
漲跌
▲0.20
漲幅
+1.13%
成交量
1,717張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－合庫-西台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

合庫-西台中券商分點個股進出
合庫-西台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
2024/05/07	0	0.00	1	17.85	17.95	-1	1,605	-0.06%
2024/05/03	10	17.90	0	0.00	17.75	10	1,591	0.63%
2024/05/02	1	17.85	0	0.00	17.85	1	1,586	0.06%
2024/04/30	1	18.15	3	18.05	17.95	-2	1,586	-0.13%
2024/04/26	0	0.00	1	17.60	17.55	-1	1,535	-0.07%
2024/04/24	3	17.60	0	0.00	17.55	3	1,525	0.20%
2024/04/22	0	0.00	1	17.60	17.60	-1	1,586	-0.06%
2024/04/15	1	17.50	0	0.00	17.40	1	1,543	0.06%
2024/04/11	1	17.35	0	0.00	17.30	1	1,512	0.07%
2024/04/09	0	0.00	3	17.50	17.50	-3	1,503	-0.20%
2024/04/08	0	0.00	1	17.15	17.15	-1	1,478	-0.07%
2024/03/25	1	17.05	0	0.00	17.05	1	1,439	0.07%
2024/03/22	1	17.00	0	0.00	17.00	1	1,446	0.07%
2024/03/20	2	16.83	0	0.00	16.85	2	1,439	0.14%
2024/03/19	1	17.10	0	0.00	17.10	1	1,407	0.07%
2024/03/18	1	17.20	0	0.00	17.15	1	1,395	0.07%
2024/03/13	1	17.75	0	0.00	17.65	1	1,320	0.08%
2024/03/12	4	17.60	7	17.64	17.60	-3	1,305	-0.23%
2024/03/11	1	17.60	0	0.00	17.60	1	1,264	0.08%
2024/03/07	3	17.45	0	0.00	17.75	3	1,234	0.24%
2024/03/06	6	17.68	3	17.65	17.60	3	1,194	0.25%
2024/03/04	1	17.95	0	0.00	17.95	1	1,125	0.09%
2024/02/16	0	0.00	8	18.40	18.40	-8	1,065	-0.75%
2024/01/25	0	0.00	1	18.40	18.25	-1	975	-0.10%
2024/01/24	0	0.00	3	18.50	18.35	-3	988	-0.30%
2024/01/18	0	0.00	8	18.20	18.20	-8	949	-0.84%
2024/01/16	2	18.75	0	0.00	18.60	2	915	0.22%
2024/01/12	3	18.98	0	0.00	18.95	3	917	0.33%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2024/01/10	2	19.08	0	0.00	19.05	2	927	0.22%
2024/01/09	2	19.18	0	0.00	19.10	2	935	0.21%
2024/01/04	1	19.35	0	0.00	19.30	1	949	0.11%
2023/12/25	1	19.30	3	19.30	19.30	-2	1,036	-0.19%
2023/12/21	0	0.00	3	19.50	19.45	-3	1,033	-0.29%
2023/12/20	0	0.00	3	19.45	19.40	-3	1,049	-0.29%
2023/12/13	4	19.41	0	0.00	19.40	4	1,100	0.36%
2023/12/12	2	19.50	0	0.00	19.45	2	1,108	0.18%
2023/11/30	1	19.70	0	0.00	19.70	1	1,103	0.09%
2023/11/27	0	0.00	1	19.95	19.85	-1	1,147	-0.09%
2023/11/14	0	0.00	1	19.40	19.40	-1	1,161	-0.09%
2023/10/31	1	19.20	0	0.00	19.10	1	1,496	0.07%
2023/10/26	1	19.40	0	0.00	19.35	1	1,750	0.06%
2023/10/23	1	19.45	0	0.00	19.30	1	1,923	0.05%
2023/10/20	3.5	19.00	0	0.00	19.25	3.5	1,929	0.18%
2023/10/19	10	19.45	0	0.00	19.25	10	1,919	0.52%
2023/10/18	4	19.44	0	0.00	19.35	4	1,929	0.21%
2023/10/17	1	19.60	0	0.00	19.60	1	1,936	0.05%
2023/10/16	1	19.85	0.3	19.95	19.85	0.8	1,952	0.04%
2023/10/11	2	19.80	0	0.00	19.80	2	1,999	0.10%
2023/10/03	4	19.94	0	0.00	19.90	4	2,061	0.19%
2023/09/27	0	0.00	0.2	20.15	20.25	-0.2	2,146	-0.01%
2023/09/20	1	20.35	1	20.70	20.35	0	2,417	0.00%
2023/09/19	1	20.40	0	0.00	20.50	1	2,477	0.04%
2023/09/14	0	0.00	1	20.25	20.25	-1	2,882	-0.03%
2023/09/13	1	20.30	0	0.00	20.25	1	3,638	0.03%
2023/09/12	0	0.00	1	20.00	20.00	-1	3,890	-0.03%
2023/09/08	0	0.00	0.4	20.00	20.05	-0.4	3,956	-0.01%
2023/09/07	8.5	20.06	0	0.00	20.00	8.5	3,978	0.21%
2023/09/06	7	20.25	0	0.00	20.10	7	3,999	0.18%
2023/08/31	0	0.00	0.3	20.30	20.15	-0.3	4,060	-0.01%
2023/08/29	0	0.00	0.5	19.90	19.90	-0.5	4,098	-0.01%
2023/08/24	1	19.70	0	0.00	19.70	1	4,165	0.02%
2023/08/23	2	19.70	0	0.00	19.70	2	4,183	0.05%
2023/08/15	0	0.00	6.5	19.61	19.60	-6.5	4,329	-0.15%
2023/08/07	0	0.00	3	21.25	21.15	-3	4,307	-0.07%
2023/08/02	3	21.20	3	21.55	21.40	0	4,266	0.00%
2023/08/01	0	0.00	2.1	20.80	20.95	-2.1	4,211	-0.05%
2023/07/31	3	20.87	0	0.00	20.80	3	4,215	0.07%
2023/07/28	5	20.67	12	20.97	20.65	-7	4,152	-0.17%
2023/07/18	2	20.30	0	0.00	20.40	2	4,034	0.05%
2023/07/13	0	0.00	2	20.55	20.25	-2	4,034	-0.05%
2023/07/12	1	20.60	0	0.00	20.55	1	4,027	0.02%
2023/07/10	2	20.60	0	0.00	20.60	2	4,048	0.05%
2023/07/06	5	21.01	23	20.75	20.75	-18	4,060	-0.44%
2023/07/05	17	21.20	0	0.00	21.10	17	4,007	0.42%
2023/07/04	7	21.28	2	21.40	21.30	5	3,975	0.13%
2023/06/30	0	0.00	4	21.46	21.50	-4	3,943	-0.10%
2023/06/26	3	22.20	4	22.31	22.10	-1	3,712	-0.03%
2023/06/21	2	21.78	3	21.98	21.90	-1	3,667	-0.03%
2023/06/20	4	22.01	0	0.00	21.85	4	3,601	0.11%
2023/06/19	9	23.19	21.3	23.99	22.95	-12.3	3,350	-0.37%
2023/06/15	0	0.00	5	20.40	20.40	-5	2,380	-0.21%
2023/06/08	1	20.50	0	0.00	20.50	1	2,379	0.04%
2023/06/06	0	20.55	0	0.00	20.60	0	2,379	0.00%
2023/06/05	2	20.55	0	0.00	20.60	2	2,386	0.08%
2023/06/02	0	20.25	0	0.00	20.35	0	2,345	0.00%
2023/06/01	1	20.25	0	0.00	20.20	1	2,341	0.04%
2023/05/31	4	20.30	0	0.00	20.30	4	2,361	0.17%
2023/05/29	0	0.00	1	20.25	20.20	-1	2,313	-0.04%
2023/05/26	14	20.16	0	0.00	20.15	14	2,317	0.60%
2023/05/23	2	20.50	0	0.00	20.55	2	2,262	0.09%
2023/05/18	1	20.00	0	0.00	20.05	1	2,158	0.05%
2023/05/15	0	0.00	1	19.65	19.80	-1	2,103	-0.05%
2023/05/12	2	19.90	0	0.00	19.75	2	2,096	0.10%
2023/05/11	2	19.90	0	0.00	19.80	2	2,065	0.10%
2023/05/08	1	20.65	2	20.70	20.70	-1	1,966	-0.05%
2023/05/03	0	0.00	3	20.30	20.35	-3	1,912	-0.16%
2023/04/17	0	0.00	1.5	20.18	20.15	-1.5	1,743	-0.09%
2023/04/14	0	0.00	0.5	20.15	20.15	-0.5	1,732	-0.03%
2023/04/13	0	0.00	1	20.00	20.00	-1	1,712	-0.06%
2023/04/07	0.9	19.65	0	0.00	19.80	0.9	1,600	0.05%
2023/04/06	0	0.00	0	19.70	19.75	0	1,595	0.00%
2023/03/30	1.5	19.77	1	19.85	19.80	0.5	1,561	0.03%
2023/03/29	1	20.10	0	0.00	20.15	1	1,501	0.07%
2023/03/28	0	20.25	0	0.00	20.10	0	1,500	0.00%
2023/03/27	0	20.30	0	0.00	20.25	0	1,494	0.00%
2023/03/24	0	0.00	1	20.25	20.35	-1	1,531	-0.07%
2023/03/23	2	19.95	5	19.96	19.95	-3	1,503	-0.20%
2023/03/21	0	0.00	0.5	19.95	19.95	-0.5	1,554	-0.03%
2023/03/17	1.1	19.69	0.1	19.60	19.70	1.1	1,538	0.07%
2023/03/10	4	20.08	0	0.00	20.05	4	1,535	0.26%
2023/03/08	0	20.85	0	0.00	20.75	0	1,547	0.00%
2023/02/10	0	0.00	1	20.35	20.30	-1	1,754	-0.06%
2023/02/03	0	0.00	15	20.60	20.60	-15	1,695	-0.88%
2023/01/31	13	19.85	3	19.95	19.80	10	1,601	0.62%
2023/01/30	0.8	19.70	1	19.75	19.75	-0.2	1,578	-0.02%
2023/01/17	13	19.70	0	0.00	19.70	13	1,563	0.83%
2022/12/21	5	19.35	0	0.00	19.25	5	1,665	0.30%
2022/12/13	1	20.20	0	0.00	20.05	1	1,679	0.06%
2022/12/06	2	21.05	0	0.00	20.70	2	1,671	0.12%
2022/12/02	5	20.95	0	0.00	20.95	5	1,619	0.31%
2022/11/29	0	20.70	0	0.00	20.80	0	1,539	0.00%
2022/11/18	0	0.00	5	20.75	20.75	-5	1,419	-0.35%
2022/11/14	0	0.00	1	20.65	20.60	-1	1,282	-0.08%
2022/11/11	1	20.20	0	0.00	20.10	1	1,261	0.08%
2022/10/28	0	0.00	3	19.05	18.70	-3	1,396	-0.21%
2022/10/14	0	0.00	4	19.18	19.10	-4	1,433	-0.28%
2022/10/13	0	0.00	2	18.85	18.85	-2	1,449	-0.14%
2022/09/15	1	21.60	0	0.00	21.45	1	1,340	0.07%
2022/08/31	0	0.00	0.2	20.60	20.85	-0.2	1,637	-0.01%
2022/08/17	0.2	21.09	0	0.00	21.05	0.2	1,686	0.01%
2022/08/10	1	19.85	0	0.00	19.90	1	1,645	0.06%
2022/08/02	2	20.20	0	0.00	20.35	2	1,979	0.10%
2022/07/21	2	19.95	0	0.00	20.00	2	2,090	0.10%
2022/07/20	0	0.00	1	20.05	19.85	-1	2,098	-0.05%
2022/06/30	0	0.00	2	19.35	19.35	-2	2,815	-0.07%
2022/06/27	5	19.90	0	0.00	19.95	5	2,842	0.18%
2022/06/24	5	19.70	0	0.00	19.85	5	2,838	0.18%
2022/06/07	0	0.00	1	21.30	21.30	-1	3,112	-0.03%
2022/06/06	0.4	21.30	0	0.00	21.30	0.4	3,153	0.01%
2022/05/30	5	21.30	0	0.00	21.30	5	3,314	0.15%
2022/05/12	1	21.00	0	0.00	20.55	1	3,380	0.03%
2022/05/10	1	22.20	0	0.00	22.40	1	3,242	0.03%
2022/05/04	10	23.30	0	0.00	23.20	10	3,213	0.31%
2022/04/27	0	0.00	1	23.05	22.95	-1	3,256	-0.03%
2022/04/25	5	23.35	5	23.20	23.15	0	3,228	0.00%
2022/04/22	6	23.64	5	23.89	23.85	1	3,213	0.03%
2022/04/21	10	23.73	10	23.65	23.60	0	3,232	0.00%
2022/04/20	11	23.40	10	23.50	23.60	1	3,225	0.03%
2022/04/19	5	23.35	6.2	23.40	23.35	-1.2	3,225	-0.04%
2022/04/18	5	23.20	5	23.15	23.10	0	3,337	0.00%
2022/04/15	2	23.50	10	23.50	23.35	-8	3,323	-0.24%
2022/04/13	1	24.25	16	24.16	24.10	-15	3,230	-0.46%
2022/04/12	5	26.05	0	0.00	26.25	5	2,933	0.17%
2022/04/11	10	26.15	0	0.00	26.00	10	2,961	0.34%
2022/04/06	0	0.00	1	27.55	27.75	-1	3,096	-0.03%
2022/03/31	1	27.70	0	0.00	28.00	1	3,179	0.03%
2022/03/30	0	0.00	0	27.75	27.75	0	3,226	0.00%
2022/03/25	2	27.90	0	0.00	27.85	2	3,405	0.06%
2022/03/23	0	28.15	0	0.00	28.00	0	3,550	0.00%
2022/03/22	0	0.00	2	28.03	28.05	-2	3,544	-0.06%
2022/03/21	2	27.90	2	28.10	27.90	0	3,517	0.00%
2022/03/18	0	0.00	10	28.12	27.85	-10	3,532	-0.28%
2022/03/08	0	0.00	10	26.50	26.30	-10	3,351	-0.30%
2022/03/01	11	26.82	0	0.00	27.10	11	3,312	0.33%
2022/02/17	0	0.00	2	25.85	25.80	-2	3,636	-0.05%
2022/02/10	0	0.00	1	25.80	25.70	-1	4,458	-0.02%
2022/02/08	0	0.00	1	25.30	25.55	-1	4,470	-0.02%
2022/01/25	1	24.70	0	0.00	24.50	1	4,553	0.02%
2022/01/19	1	25.85	0	0.00	25.65	1	4,825	0.02%
2022/01/17	0	0.00	0.3	25.70	25.70	-0.3	4,967	-0.01%
2022/01/12	0	0.00	4	26.26	26.25	-4	4,900	-0.08%
2021/12/27	0	0.00	1.5	27.67	27.70	-1.5	4,414	-0.03%
2021/12/21	2	27.85	3	27.52	27.25	-1	4,222	-0.02%
2021/12/20	2	27.73	1	27.40	27.60	1	4,084	0.02%
2021/12/17	0	0.00	20	27.10	26.85	-20	3,884	-0.51%
2021/12/13	0	0.00	50	27.20	27.15	-50	3,803	-1.31%
2021/12/08	0	0.00	1	26.35	26.50	-1	3,692	-0.03%
2021/11/30	5	26.04	0	0.00	25.60	5	3,594	0.14%
2021/11/25	2	26.75	2	26.75	26.70	0	3,501	0.00%
2021/11/24	0	0.00	5	26.90	26.75	-5	3,507	-0.14%
2021/11/23	1	26.70	0	0.00	26.80	1	3,505	0.03%
2021/11/22	3	26.73	0	0.00	26.75	3	3,487	0.09%
2021/11/19	0.5	26.60	2	26.45	26.60	-1.5	3,453	-0.04%
2021/11/17	3	26.50	4	26.46	26.45	-1	3,379	-0.03%
2021/11/16	11	26.85	0	0.00	26.80	11	3,302	0.33%
2021/11/15	6	29.04	8	29.08	28.45	-2	3,102	-0.06%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	0	0.00	2	24.53	24.55	-2	2,470	-0.08%
2021/11/09	2	24.63	0	0.00	24.65	2	2,650	0.08%
2021/11/03	0	0.00	13	24.53	24.55	-13	2,653	-0.49%
2021/11/02	2	24.15	0	0.00	24.10	2	2,644	0.08%
2021/10/27	10	24.48	0	0.00	24.40	10	2,544	0.39%
2021/10/26	3	25.18	31	25.15	24.55	-28	2,506	-1.12%
2021/10/25	0	0.00	9	24.42	25.00	-9	2,326	-0.39%
2021/10/21	10	23.25	0	0.00	23.35	10	2,235	0.45%
2021/10/20	1	23.25	0	0.00	23.20	1	2,304	0.04%
2021/10/13	0	0.00	10	22.77	22.55	-10	2,536	-0.39%
2021/10/12	0	0.00	5	23.04	22.80	-5	2,560	-0.20%
2021/10/05	15	22.60	0	0.00	22.65	15	2,699	0.56%
2021/10/04	0	0.00	5	22.65	22.55	-5	2,724	-0.18%
2021/09/28	1	23.75	0	0.00	23.60	1	2,976	0.03%
2021/09/27	5	23.65	0	0.00	23.80	5	3,134	0.16%
2021/09/14	5	23.80	2	23.85	23.85	3	3,865	0.08%
2021/09/13	1	23.75	1	23.60	23.75	0	3,901	0.00%
2021/09/08	0	0.00	5	23.35	23.35	-5	3,993	-0.13%
2021/09/07	1	23.60	1	23.15	23.60	0	4,051	0.00%
2021/09/03	0	0.00	1	23.50	23.50	-1	4,054	-0.02%
2021/08/30	2	23.15	2	23.10	23.25	0	4,112	0.00%
2021/08/26	3	22.80	2	22.85	22.80	1	4,216	0.02%
2021/08/25	3	22.75	0	0.00	22.80	3	4,340	0.07%
2021/08/19	0	0.00	1	23.00	22.45	-1	4,956	-0.02%
2021/08/18	1	22.80	0	0.00	23.30	1	4,944	0.02%
2021/08/17	0	0.00	1	22.65	22.65	-1	4,959	-0.02%
2021/08/16	52	22.99	0	0.00	22.75	52	4,960	1.05%
2021/08/13	3	23.47	2	23.55	23.70	1	4,889	0.02%
2021/08/11	1	25.55	0	0.00	25.30	1	4,796	0.02%
2021/08/05	7	26.81	0	0.00	26.70	7	5,202	0.13%
2021/08/04	1	26.90	1	27.10	27.00	0	5,446	0.00%
2021/08/02	8	26.59	1	26.65	26.75	7	5,642	0.12%
2021/07/30	6	26.81	0	0.00	26.80	6	5,714	0.11%
2021/07/29	0.1	26.90	0	0.00	27.00	0.1	5,834	0.00%
2021/07/27	0	0.00	1	26.80	26.75	-1	6,039	-0.02%
2021/07/26	2	26.95	0	0.00	27.15	2	6,121	0.03%
2021/07/23	0	0.00	1	27.40	27.25	-1	6,201	-0.02%
2021/07/22	2	26.15	0	0.00	26.10	2	6,194	0.03%
2021/07/13	0	0.00	1	26.70	26.40	-1	7,633	-0.01%
2021/07/08	0	0.00	2	26.83	27.00	-2	7,973	-0.03%
2021/07/06	1	27.65	30	27.70	27.90	-29	8,279	-0.35%
2021/07/05	2	27.33	13.1	27.35	27.30	-11.1	8,248	-0.13%
2021/07/02	5	28.00	6	27.58	27.40	-1	8,289	-0.01%
2021/07/01	30	27.40	2	27.55	27.20	28	8,232	0.34%
2021/06/30	0	0.00	1	26.80	26.85	-1	8,230	-0.01%
2021/06/29	2	26.70	0	0.00	26.75	2	8,224	0.02%
2021/06/28	4	27.26	70	27.39	27.35	-66	8,191	-0.81%
2021/06/25	20	26.80	4	26.55	26.60	16	8,008	0.20%
2021/06/23	0	0.00	3	25.15	25.80	-3	7,820	-0.04%
2021/06/21	0	0.00	4	24.69	24.55	-4	7,785	-0.05%
2021/06/16	4	25.95	0	0.00	25.50	4	7,879	0.05%
2021/06/10	1	25.45	0	0.00	25.65	1	7,869	0.01%
2021/06/08	1	25.90	0	0.00	25.95	1	7,898	0.01%
2021/06/07	1	25.35	0	0.00	25.70	1	7,940	0.01%
2021/06/04	6	26.50	0	0.00	26.30	6	7,903	0.08%
2021/06/02	9	26.49	0	0.00	26.65	9	7,854	0.11%
2021/06/01	6	26.24	0	0.00	26.25	6	7,845	0.08%
2021/05/31	0	0.00	1	27.20	27.20	-1	7,429	-0.01%
2021/05/27	2	24.50	0	0.00	24.45	2	7,308	0.03%
2021/05/26	1	24.50	0	0.00	24.80	1	7,378	0.01%
2021/05/21	0	0.00	1	24.30	24.30	-1	7,672	-0.01%
2021/05/18	0	0.00	1	22.50	23.50	-1	7,790	-0.01%
2021/05/17	0	0.00	15	22.62	22.45	-15	7,820	-0.19%
2021/05/13	0	0.00	6	24.25	23.95	-6	7,591	-0.08%
2021/05/12	0	0.00	9	26.67	25.40	-9	7,447	-0.12%
2021/05/10	8	29.42	2	29.65	29.65	6	7,058	0.09%
2021/05/06	0	0.00	1	28.95	29.25	-1	6,948	-0.01%
2021/05/05	0	0.00	6	29.40	28.85	-6	6,810	-0.09%
2021/05/04	3.1	29.72	4	28.50	28.45	-0.9	6,730	-0.01%
2021/05/03	2	29.85	0	0.00	29.40	2	6,560	0.03%
2021/04/29	4	30.55	2	29.95	30.35	2	6,462	0.03%
2021/04/28	3	30.75	0	0.00	30.55	3	6,347	0.05%
2021/04/27	12	30.37	3	30.57	30.35	9	6,304	0.14%
2021/04/26	6	30.80	1	31.15	30.90	5	6,210	0.08%
2021/04/22	4	31.88	13	32.31	30.85	-9	6,064	-0.15%
2021/04/21	0	0.00	1	31.15	31.60	-1	5,742	-0.02%
2021/04/20	10	32.01	1	31.90	31.30	9	5,590	0.16%
2021/04/19	0	0.00	4	30.08	30.50	-4	5,129	-0.08%
2021/04/16	0	0.00	0	28.90	29.00	0	4,918	0.00%
2021/04/15	5	29.20	3	28.80	29.00	2	4,857	0.04%
2021/04/14	0	0.00	2	27.85	27.95	-2	4,665	-0.04%
2021/04/13	0	0.00	3	28.75	27.90	-3	4,745	-0.06%
2021/04/12	2	29.15	0	0.00	28.60	2	4,710	0.04%
2021/04/09	1	27.50	6	27.44	27.40	-5	4,484	-0.11%
2021/04/08	2	27.95	8.3	27.78	27.80	-6.3	4,667	-0.13%
2021/04/07	2	27.55	4	27.50	27.55	-2	4,676	-0.04%
2021/04/06	0	0.00	50	27.10	27.15	-50	4,616	-1.08%
2021/03/30	1	26.20	0	0.00	26.25	1	4,548	0.02%
2021/03/29	0	26.00	0	0.00	26.15	0	4,560	0.00%
2021/03/25	1	25.65	1	25.60	25.50	0	4,813	0.00%
2021/03/22	50	25.00	10.3	25.77	26.20	39.7	4,855	0.82%
2021/03/19	53	25.49	0	0.00	25.60	53	4,806	1.10%
2021/03/16	0	0.00	1	26.15	26.10	-1	4,887	-0.02%
2021/03/12	0	0.00	2	26.08	26.20	-2	4,963	-0.04%
2021/03/11	1	26.50	0	0.00	26.45	1	5,104	0.02%
2021/03/10	10	26.70	0	0.00	26.85	10	5,109	0.20%
2021/03/05	1	27.00	0	0.00	26.40	1	5,187	0.02%
2021/03/03	0	0.00	3	26.45	26.30	-3	5,179	-0.06%
2021/03/02	20	26.60	8	26.78	26.00	12	5,244	0.23%
2021/02/26	0	0.00	22	26.09	26.40	-22	5,353	-0.41%
2021/02/25	0	0.00	1	26.25	26.35	-1	5,335	-0.02%
2021/02/24	9	26.40	0	0.00	26.10	9	5,359	0.17%
2021/02/23	0	0.00	50	26.50	27.15	-50	5,300	-0.94%
2021/02/22	1	25.65	1	25.75	25.70	0	5,112	0.00%
2021/02/17	0	0.00	7	24.79	24.85	-7	5,232	-0.13%
2021/02/05	1	23.90	0	0.00	23.85	1	5,229	0.02%
2021/02/03	1	24.00	1	23.90	23.80	0	6,137	0.00%
2021/02/02	0	0.00	1	23.70	23.65	-1	6,169	-0.02%
2021/01/20	0	0.00	2	23.10	22.75	-2	6,077	-0.03%
2021/01/18	2	22.95	2	23.25	23.30	0	6,016	0.00%
2021/01/15	2	23.50	3	23.60	23.50	-1	5,988	-0.02%
2021/01/11	0	0.00	5	24.00	24.00	-5	5,845	-0.09%
2021/01/07	0	0.00	2	24.18	24.20	-2	5,804	-0.03%
2021/01/06	15.1	23.83	34	23.97	23.75	-18.9	5,766	-0.33%
2021/01/05	6	24.98	0	0.00	24.90	6	5,570	0.11%
2020/12/31	17.2	26.08	2	25.95	25.90	15.2	5,408	0.28%
2020/12/30	7	24.97	20	24.80	25.40	-13	5,182	-0.25%
2020/12/29	1	24.80	0	0.00	24.80	1	5,092	0.02%
2020/12/28	0	24.50	0	0.00	25.00	0	5,049	0.00%
2020/12/25	0.6	24.75	0	0.00	24.80	0.6	5,003	0.01%
2020/12/24	0	0.00	3	24.93	24.85	-3	4,977	-0.06%
2020/12/23	2	24.10	0	0.00	24.15	2	4,901	0.04%
2020/12/21	0	24.95	1	25.00	25.15	-1	4,813	-0.02%
2020/12/17	20	24.44	26	24.31	24.20	-6	4,656	-0.13%
2020/12/16	0	0.00	5	24.20	24.20	-5	4,620	-0.11%
2020/12/14	3	23.75	24	23.89	24.15	-21	4,629	-0.45%
2020/12/11	5	23.70	0	0.00	23.65	5	4,590	0.11%
2020/12/10	12	24.43	9	24.13	24.05	3	4,510	0.07%
2020/12/09	1	24.20	2	24.00	24.10	-1	4,488	-0.02%
2020/12/07	7	24.41	3	24.70	24.35	4	4,496	0.09%
2020/12/04	2	23.60	2	23.60	23.55	0	4,339	0.00%
2020/12/01	1	22.70	0	0.00	23.40	1	4,320	0.02%
2020/11/30	0	0.00	1	23.60	23.20	-1	4,324	-0.02%
2020/11/25	3	22.83	0.1	22.20	22.75	2.9	4,216	0.07%
2020/11/24	5	22.15	0	0.00	21.85	5	4,111	0.12%
2020/11/23	0	0.00	3.9	22.26	22.20	-3.9	4,054	-0.10%
2020/11/20	29	22.30	5	22.05	22.15	24	3,996	0.60%
2020/11/18	11	21.70	3	21.72	21.80	8	3,888	0.21%
2020/11/17	5	22.40	0	0.00	22.40	5	3,741	0.13%
2020/11/16	2	21.90	0	0.00	21.90	2	3,678	0.05%
2020/11/13	5	22.00	0	0.00	22.00	5	3,583	0.14%
2020/11/12	37	22.86	34	22.61	22.20	3	3,502	0.09%
2020/11/11	37	21.17	35	21.70	22.35	2	3,055	0.07%
2020/11/10	1	20.40	3	20.38	20.35	-2	2,650	-0.08%
2020/11/03	10	20.13	0	0.00	20.10	10	2,610	0.38%
2020/10/30	1	19.75	0	0.00	19.60	1	2,605	0.04%
2020/10/29	1	19.85	0	0.00	19.85	1	2,621	0.04%
2020/10/26	0	0.00	4	20.20	20.10	-4	2,643	-0.15%
2020/10/15	1	19.60	0	0.00	19.50	1	2,763	0.04%
2020/10/14	13	19.95	0	0.00	19.80	13	2,789	0.47%
2020/10/13	2	20.15	0	0.00	19.90	2	2,814	0.07%
2020/10/12	0	0.00	2	20.05	20.05	-2	2,826	-0.07%
2020/10/08	1	20.30	1	20.50	20.25	0	2,839	0.00%
2020/10/07	1	20.45	1	20.15	20.50	0	2,848	0.00%
2020/10/05	1	19.85	1	19.65	19.80	0	2,835	0.00%
2020/09/29	0	0.00	5	19.40	19.35	-5	2,891	-0.17%
2020/09/28	0	0.00	0.4	19.30	19.25	-0.4	2,913	-0.01%
2020/09/24	1	19.10	0	0.00	19.00	1	2,949	0.03%
2020/09/23	2	19.75	0	0.00	19.75	2	2,898	0.07%
2020/09/22	1	20.10	0	0.00	20.10	1	2,857	0.03%
2020/09/21	0	0.00	18.2	20.65	20.65	-18.2	2,839	-0.64%
2020/09/11	1	20.90	3	20.60	20.60	-2	2,839	-0.07%
2020/09/09	0	0.00	3	20.85	20.95	-3	2,777	-0.11%
2020/09/07	1	21.05	0.1	20.90	20.90	0.9	2,849	0.03%
2020/09/04	1	20.50	0	0.00	20.50	1	2,833	0.04%
2020/09/02	5	20.35	0	0.00	20.40	5	2,850	0.18%
2020/08/31	0	0.00	1	20.90	20.60	-1	3,093	-0.03%
2020/08/25	0	0.00	1	20.10	20.10	-1	3,226	-0.03%
2020/08/20	1	19.50	0	0.00	19.35	1	3,301	0.03%
2020/08/19	0.4	20.10	1.4	20.24	20.20	-1	3,318	-0.03%
2020/08/17	0	0.00	2	20.25	20.25	-2	3,357	-0.06%
2020/08/14	15	19.75	0	0.00	19.70	15	3,370	0.45%
2020/08/07	0	0.00	10	19.10	19.20	-10	3,488	-0.29%
2020/08/03	2	18.65	0	0.00	18.70	2	3,631	0.06%
2020/07/30	2	18.40	0	0.00	18.40	2	3,682	0.05%
2020/07/29	1	18.50	0	0.00	18.35	1	3,711	0.03%
2020/07/28	2	18.48	0	0.00	18.35	2	3,745	0.05%
2020/07/27	9	18.91	0	0.00	18.80	9	3,802	0.24%
2020/07/24	5.1	19.62	0	0.00	19.50	5.1	3,857	0.13%
2020/07/23	5	20.00	1	20.20	20.00	4	3,961	0.10%
2020/07/22	0	0.00	1	19.90	19.90	-1	4,021	-0.02%
2020/07/20	4	19.69	0	0.00	19.70	4	4,062	0.10%
2020/07/16	0	0.00	1	20.20	19.95	-1	4,119	-0.02%
2020/07/14	2	19.93	1.2	19.90	19.95	0.8	4,244	0.02%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/10	0	0.00	48	20.15	20.00	-48	4,372	-1.10%
2020/07/09	1	20.40	0	0.00	20.30	1	4,386	0.02%
2020/07/07	5	20.40	0	0.00	20.40	5	4,432	0.11%
2020/06/24	1	20.25	0	0.00	20.30	1	4,965	0.02%
2020/06/23	0	0.00	2	20.40	20.40	-2	5,151	-0.04%
2020/06/22	0	0.00	1	20.55	20.65	-1	5,213	-0.02%
2020/06/18	1	20.45	0	0.00	20.60	1	5,439	0.02%
2020/06/15	2	20.05	0	0.00	20.00	2	5,660	0.04%
2020/06/12	2	19.80	0	0.00	19.95	2	5,675	0.04%
2020/06/11	2	20.68	0	0.00	20.35	2	5,656	0.04%
2020/06/10	0	0.00	1	20.85	20.80	-1	5,643	-0.02%
2020/06/05	0	0.00	131	21.65	22.05	-131	5,566	-2.35%	大賣/鉅額交易
2020/06/03	0	0.00	1	21.40	21.35	-1	5,445	-0.02%
2020/06/02	0	0.00	2	20.60	20.50	-2	5,285	-0.04%
2020/05/28	1	20.35	0	0.00	20.25	1	5,235	0.02%
2020/05/22	1	19.95	0	0.00	19.90	1	5,317	0.02%
2020/05/18	0.1	19.90	0	0.00	19.90	0.1	5,376	0.00%
2020/05/14	1	20.00	0	0.00	19.90	1	5,659	0.02%
2020/05/04	1	20.55	7	20.60	20.50	-6	5,924	-0.10%
2020/04/30	130	21.20	0	0.00	21.10	130	5,924	2.19%	大買/鉅額交易
2020/04/29	1	21.25	0	0.00	21.25	1	5,843	0.02%
2020/04/28	0	0.00	1	20.75	21.25	-1	5,805	-0.02%
2020/04/27	3	20.50	3	20.10	20.10	0	5,659	0.00%
2020/04/21	1	19.50	3	19.50	19.35	-2	5,495	-0.04%
2020/04/17	2	20.63	0	0.00	20.30	2	5,343	0.04%
2020/04/16	4	20.01	0	0.00	20.00	4	5,251	0.08%
2020/04/14	1	20.45	10	20.65	20.60	-9	5,183	-0.17%
2020/04/13	0.1	20.45	0	0.00	20.45	0.1	5,146	0.00%
2020/04/09	13	20.53	0	0.00	20.50	13	5,094	0.26%
2020/04/08	0	0.00	1	19.65	19.90	-1	5,005	-0.02%
2020/03/27	2	19.85	1	19.85	19.85	1	4,463	0.02%
2020/03/26	2	18.08	0	0.00	18.05	2	4,280	0.05%
2020/03/25	3	18.55	8	18.45	18.45	-5	4,219	-0.12%
2020/03/24	0	0.00	1	18.15	18.10	-1	4,116	-0.02%
2020/03/20	0	0.00	2	20.70	20.80	-2	3,850	-0.05%
2020/03/19	1	19.35	0.3	19.25	19.25	0.7	3,772	0.02%
2020/03/18	0	0.00	25	21.43	21.15	-25	3,652	-0.68%
2020/03/17	2	21.05	0	0.00	21.20	2	3,617	0.06%
2020/03/16	0	0.00	5	22.80	22.10	-5	3,529	-0.14%
2020/03/13	2.1	22.52	2	22.25	22.80	0.1	3,501	0.00%
2020/03/12	4	24.48	2	24.55	24.35	2	3,375	0.06%
2020/03/11	9.1	25.71	0	0.00	25.60	9.1	3,294	0.28%
2020/03/10	10	25.17	2	25.20	25.60	8	3,275	0.24%
2020/03/09	1	26.10	0	0.00	26.00	1	3,213	0.03%
2020/03/06	1	26.70	0	0.00	26.80	1	3,165	0.03%
2020/03/04	5	26.60	0	0.00	26.50	5	3,135	0.16%
2020/03/02	1	27.10	1	26.90	26.80	0	3,106	0.00%
2020/02/27	4	27.29	40	27.35	27.10	-36	3,075	-1.17%
2020/02/26	24	26.30	0	0.00	26.60	24	2,931	0.82%
2020/02/24	7	26.50	0	0.00	26.50	7	2,896	0.24%
2020/02/19	0.1	26.25	0	0.00	26.20	0.1	2,774	0.00%
2020/02/18	6	26.01	0	0.00	26.20	6	2,777	0.22%
2020/02/17	28	25.86	42	26.05	25.75	-14	2,729	-0.51%
2020/02/14	3	27.03	7	27.04	26.95	-4	2,527	-0.16%
2020/02/13	55.1	27.00	4	26.66	27.00	51.1	2,429	2.10%
2020/02/11	1	29.05	0	0.00	29.20	1	2,033	0.05%
2020/02/10	12.1	29.06	0	0.00	29.00	12.1	2,029	0.60%
2020/02/07	1	30.00	0	0.00	29.75	1	1,996	0.05%
2020/02/06	1.1	30.11	0	0.00	30.15	1.1	1,965	0.06%
2020/02/05	0	0.00	2	30.05	30.10	-2	1,967	-0.10%
2020/02/04	1	30.25	0	0.00	30.10	1	1,954	0.05%
2020/02/03	12	29.23	0	0.00	30.20	12	1,940	0.62%
2020/01/31	1	30.40	2	30.05	30.50	-1	1,889	-0.05%
2020/01/30	5	30.00	12	30.30	30.00	-7	1,871	-0.37%
2020/01/20	1	31.85	0	0.00	31.75	1	1,797	0.06%
2020/01/15	0	0.00	2	31.50	31.50	-2	1,798	-0.11%
2020/01/10	1	31.30	0	0.00	31.30	1	1,828	0.05%
2020/01/09	3	31.55	0	0.00	31.40	3	1,836	0.16%
2020/01/08	1	31.80	0	0.00	31.55	1	1,839	0.05%
2020/01/03	0	0.00	59	31.62	31.70	-59	1,850	-3.19%
2020/01/02	0	0.00	2	31.78	31.85	-2	1,830	-0.11%
2019/12/27	28	30.90	0	0.00	30.95	28	1,779	1.57%
2019/12/26	33	30.92	0	0.00	30.90	33	1,782	1.85%
2019/12/25	1	31.00	0	0.00	31.00	1	1,793	0.06%
2019/12/24	0	0.00	0	31.10	31.10	0	1,839	0.00%
2019/12/23	2	31.00	0	0.00	31.05	2	1,842	0.11%
2019/12/20	3	30.68	0	0.00	30.75	3	1,836	0.16%
2019/12/17	1	30.70	0	0.00	30.95	1	1,794	0.06%
2019/12/13	10	30.75	0	0.00	30.85	10	1,766	0.57%
2019/12/11	0	0.00	1	30.80	30.65	-1	1,772	-0.06%
2019/12/09	0	0.00	1	31.20	31.10	-1	1,778	-0.06%
2019/12/02	1	30.40	0	0.00	30.35	1	1,868	0.05%
2019/11/27	0	0.00	1.1	30.56	30.55	-1.1	1,927	-0.06%
2019/11/26	2	30.40	0.2	30.75	30.70	1.8	1,977	0.09%
2019/11/25	4	30.69	23	30.56	30.70	-19	2,127	-0.89%
2019/11/22	1	30.25	10	30.20	30.30	-9	2,262	-0.40%
2019/11/21	2	30.05	0	0.00	30.10	2	2,328	0.09%
2019/11/20	2	30.18	0	0.00	30.20	2	2,358	0.08%
2019/11/19	14	30.35	0	0.00	30.40	14	2,419	0.58%
2019/11/18	2	30.40	0	0.00	30.75	2	2,531	0.08%
2019/11/15	1	30.50	0	0.00	30.45	1	2,541	0.04%
2019/11/14	1	30.45	1	30.50	30.45	0.1	2,555	0.00%
2019/11/13	2.1	31.16	0	0.00	31.10	2.1	2,582	0.08%
2019/11/12	0	0.00	2	31.65	31.65	-2	2,665	-0.08%
2019/11/11	0.5	32.05	0	0.00	31.95	0.5	2,830	0.02%
2019/11/06	2	32.38	1	32.30	32.30	1	2,899	0.03%
2019/10/28	1	32.30	0	0.00	32.40	1	3,105	0.03%
2019/10/23	1	32.80	0	0.00	32.65	1	3,271	0.03%
2019/10/22	1	32.70	0	0.00	32.75	1	3,280	0.03%
2019/10/21	0	0.00	1	32.75	32.95	-1	3,274	-0.03%
2019/10/18	2	32.35	0	0.00	32.70	2	3,291	0.06%
2019/10/17	1	32.40	0	0.00	32.30	1	3,363	0.03%
2019/10/16	1	31.90	2	31.95	31.95	-1	3,402	-0.03%
2019/10/15	3	31.80	1	31.90	31.70	2	3,392	0.06%
2019/10/14	3	32.30	0	0.00	32.15	3	3,346	0.09%
2019/10/09	1	32.70	0	0.00	32.60	1	3,332	0.03%
2019/10/07	0	0.00	1	32.55	32.70	-1	3,377	-0.03%
2019/10/01	0	0.00	1	32.75	32.90	-1	3,487	-0.03%
2019/09/27	1	32.60	1	32.65	32.55	0	3,491	0.00%
2019/09/26	2	33.08	0	0.00	33.05	2	3,496	0.06%
2019/09/25	0	0.00	1	33.30	33.15	-1	3,567	-0.03%
2019/09/24	1	33.15	0	0.00	33.15	1	3,583	0.03%
2019/09/23	0	0.00	0.8	33.50	33.25	-0.8	3,693	-0.02%
2019/09/20	1	33.20	0	0.00	33.20	1	3,722	0.03%
2019/09/16	1	33.35	0	0.00	33.40	1	3,872	0.03%
2019/09/12	2	33.40	0	0.00	33.40	2	3,960	0.05%
2019/09/11	1	33.55	1	33.50	33.50	0	3,993	0.00%
2019/09/10	1	33.35	0	0.00	33.40	1	4,025	0.02%
2019/09/09	0	0.00	2	33.25	33.60	-2	4,025	-0.05%
2019/09/06	6	32.95	6	33.07	33.15	0	4,019	0.00%
2019/09/05	1	32.60	0	0.00	32.55	1	4,054	0.02%
2019/09/04	1	32.40	3	32.30	32.45	-2	4,067	-0.05%
2019/09/03	6	32.38	5	32.52	32.40	1	4,118	0.02%
2019/09/02	4	32.14	1	32.25	32.20	3	4,164	0.07%
2019/08/30	2	32.30	2	32.20	32.15	0	4,340	0.00%
2019/08/28	44	32.07	0	0.00	32.10	44	4,642	0.95%
2019/08/27	1	37.15	0	0.00	37.00	1	4,509	0.02%
2019/08/26	0	0.00	4	36.95	37.25	-4	4,401	-0.09%
2019/08/23	0	0.00	1	37.30	37.20	-1	4,345	-0.02%
2019/08/22	5	37.35	5	37.56	37.40	0	4,337	0.00%
2019/08/21	17	36.24	17	36.45	37.05	0	4,326	0.00%
2019/08/20	2	35.43	0	0.00	35.45	2	4,205	0.05%
2019/08/19	1	35.40	1	35.60	35.60	0	4,194	0.00%
2019/08/16	2	35.50	0	0.00	35.70	2	4,194	0.05%
2019/08/15	1	35.45	0	0.00	35.15	1	4,162	0.02%
2019/08/14	3	36.52	7	36.30	36.20	-4	4,096	-0.10%
2019/08/07	1	37.80	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	37.50	1	36.85	37.50	0	4,234	0.00%
2019/08/02	1	37.65	0	0.00	37.75	1	4,318	0.02%
2019/07/30	1	38.60	0	0.00	38.60	1	4,232	0.02%
2019/07/26	3	39.30	1	39.35	39.20	2	4,219	0.05%
2019/07/25	3	38.95	0	0.00	39.00	3	4,182	0.07%
2019/07/22	1	37.80	1	37.80	37.90	0	4,159	0.00%
2019/07/17	3	38.48	0	0.00	38.40	3	4,101	0.07%
2019/07/16	7	38.56	1	38.55	38.50	6	4,124	0.15%
2019/07/10	1	38.10	0	0.00	38.25	1	4,171	0.02%
2019/07/05	8	38.08	8	38.20	38.25	0	4,234	0.00%
2019/07/04	0	0.00	0.4	38.35	38.20	-0.4	4,264	-0.01%
2019/07/03	2	38.33	5	38.55	38.25	-3	4,305	-0.07%
2019/07/02	0	0.00	1	38.35	38.35	-1	4,336	-0.02%
2019/06/25	0	0.00	2	37.55	37.45	-2	4,427	-0.05%
2019/06/21	0	0.00	1	37.40	37.20	-1	4,633	-0.02%
2019/06/20	4	37.59	0	0.00	37.65	4	4,715	0.08%
2019/06/19	3	36.65	3	36.95	36.95	0	4,674	0.00%
2019/06/17	0	0.00	1	36.00	36.15	-1	4,766	-0.02%
2019/06/13	1	35.70	0	0.00	36.15	1	4,956	0.02%
2019/06/10	1	35.20	0	0.00	35.25	1	4,917	0.02%
2019/06/06	3	34.70	12	34.72	35.05	-9	4,915	-0.18%
2019/06/05	108	36.49	13	36.87	35.95	95	4,743	2.00%	大買/
2019/06/04	5	37.53	0	0.00	37.35	5	4,487	0.11%
2019/06/03	63	37.33	0	0.00	37.55	63	4,429	1.42%
2019/05/30	50	37.50	0	0.00	37.65	50	4,442	1.13%
2019/05/29	1	37.55	0	0.00	37.40	1	4,581	0.02%
2019/05/28	2	37.68	0	0.00	37.60	2	4,671	0.04%
2019/05/27	2	37.35	1	37.45	37.45	1	4,655	0.02%
2019/05/24	1	37.25	0	0.00	37.15	1	4,702	0.02%
2019/05/22	0	0.00	10	37.50	37.55	-10	4,740	-0.21%
2019/05/21	10	37.30	1	37.75	37.80	9	4,768	0.19%
2019/05/20	4	37.39	0	0.00	37.35	4	4,767	0.08%
2019/05/17	0	0.00	6	37.85	37.85	-6	4,724	-0.13%
2019/05/16	100	38.05	0	0.00	38.00	100	4,760	2.10%
2019/05/15	9	38.11	0	0.00	38.25	9	4,763	0.19%
2019/05/14	1	37.80	5	37.70	38.35	-4	4,743	-0.08%
2019/05/09	0	0.00	0.3	41.40	41.00	-0.3	4,828	-0.01%
2019/05/08	0.6	41.50	0	0.00	41.45	0.6	4,865	0.01%
2019/05/06	0	0.00	18	41.68	41.50	-18	5,009	-0.36%
2019/05/03	0	0.00	4	42.06	42.15	-4	5,016	-0.08%
2019/05/02	0	0.00	2	42.05	41.95	-2	5,077	-0.04%
2019/04/30	1	41.95	0	0.00	42.00	1	5,143	0.02%
2019/04/29	0.6	41.50	0	0.00	41.40	0.6	5,220	0.01%
2019/04/25	0	0.00	4	41.95	42.00	-4	5,724	-0.07%
2019/04/23	1	41.00	0	0.00	41.05	1	5,659	0.02%
2019/04/22	0	0.00	1	41.20	41.15	-1	5,650	-0.02%
2019/04/19	1	40.95	0	0.00	41.10	1	5,643	0.02%
2019/04/18	1	41.55	1	40.95	40.85	0	5,634	0.00%
2019/04/17	2.5	41.60	0	0.00	41.60	2.5	5,639	0.04%
2019/04/16	0	0.00	101	41.59	41.60	-101	5,629	-1.79%	大賣/鉅額交易
2019/04/15	0	0.00	58	41.27	41.10	-58	5,614	-1.03%
2019/04/12	39	40.93	0	0.00	40.90	39	5,622	0.69%
2019/04/11	55	41.44	0	0.00	41.25	55	5,562	0.99%
2019/04/10	68	41.58	0	0.00	41.70	68	5,509	1.23%
2019/04/09	1	41.10	1	41.85	41.85	0	5,448	0.00%
2019/04/08	2.6	41.05	5	40.91	41.10	-2.4	5,399	-0.04%
2019/04/03	25	41.17	230	41.15	41.15	-205	5,327	-3.85%	大賣/鉅額交易
2019/04/02	52	41.66	1	41.50	41.55	51	5,259	0.97%
2019/04/01	100	41.87	4	41.93	41.80	96	5,216	1.84%
2019/03/29	62.5	41.85	0	0.00	41.80	62.5	5,177	1.21%
2019/03/28	1	41.95	0	0.00	42.00	1	5,149	0.02%
2019/03/27	9	41.87	0	0.00	41.80	9	5,085	0.18%
2019/03/26	0	0.00	260	43.19	42.80	-260	4,930	-5.27%	大賣/鉅額交易
2019/03/25	4	43.03	6	43.18	43.20	-2	4,864	-0.04%
2019/03/22	21	42.95	21	42.72	42.70	0	4,771	0.00%
2019/03/21	2	43.00	0	0.00	43.00	2	4,752	0.04%
2019/03/20	5	42.89	4	43.18	43.15	1	4,710	0.02%
2019/03/19	13	42.70	8	42.65	42.55	5	4,594	0.11%
2019/03/18	32	43.74	30	43.38	43.30	2	4,471	0.04%
2019/03/15	1	44.15	0	0.00	44.15	1	4,393	0.02%
2019/03/14	11	44.57	10	44.75	44.55	1	4,362	0.02%
2019/03/12	16	44.55	20	44.94	44.60	-4	4,432	-0.09%
2019/03/08	13	44.12	6	44.15	44.15	7	4,558	0.15%
2019/03/05	10	44.90	14	44.80	44.80	-4	4,675	-0.09%
2019/03/04	5	45.20	0	0.00	45.30	5	4,714	0.11%
2019/02/27	6	44.51	10	44.44	44.65	-4	4,739	-0.08%
2019/02/26	29	43.36	29	43.53	43.60	0	4,682	0.00%
2019/02/25	36	43.62	25	43.43	43.35	11	4,701	0.23%
2019/02/22	15	43.65	12	43.72	43.70	3	4,699	0.06%
2019/02/21	2	43.83	2	44.00	44.00	0	4,791	0.00%
2019/02/20	27	44.02	0	0.00	43.80	27	4,860	0.56%
2019/02/19	3	44.30	0	0.00	44.30	3	4,860	0.06%
2019/02/18	20	44.03	18	43.99	43.95	2	4,975	0.04%
2019/02/15	80	43.59	10	43.55	43.55	70	4,950	1.41%
2019/02/14	28	44.16	6	44.28	44.10	22	4,891	0.45%
2019/02/13	89	44.40	0	0.00	44.40	89	4,869	1.83%
2019/02/12	54	44.61	6	44.70	44.65	48	4,810	1.00%
2019/02/11	21	43.66	42	43.59	44.10	-21	4,691	-0.45%
2019/01/30	4	43.00	60	43.10	43.00	-56	4,511	-1.24%
2019/01/29	0	0.00	123	42.92	42.90	-123	4,473	-2.75%	大賣/鉅額交易
2019/01/28	44	42.36	65	42.85	42.95	-21	4,402	-0.48%
2019/01/25	5	43.07	0	0.00	43.05	5	4,326	0.12%
2019/01/24	1	43.25	0	0.00	43.20	1	4,321	0.02%
2019/01/23	20	42.85	20	43.30	43.15	0	4,306	0.00%
2019/01/22	23	43.05	40	43.25	43.15	-17	4,259	-0.40%
2019/01/21	28	42.88	0	0.00	42.90	28	4,184	0.67%
2019/01/18	0	0.00	0	42.70	42.85	0	4,099	0.00%
2019/01/17	0	0.00	3	41.53	41.60	-3	3,983	-0.08%
2019/01/16	0	0.00	3	39.92	39.85	-3	3,705	-0.08%
2019/01/15	20	39.70	0	0.00	39.80	20	3,715	0.54%
2019/01/14	0	0.00	57	39.94	39.80	-57	3,752	-1.52%
2019/01/11	0	0.00	2	40.10	39.85	-2	3,821	-0.05%
2019/01/09	0	0.00	1	39.65	39.95	-1	3,890	-0.03%
2019/01/08	0	0.00	6	39.33	39.30	-6	3,855	-0.16%
2019/01/04	7	37.22	0	0.00	37.75	7	3,890	0.18%
2019/01/03	2	38.60	0	0.00	38.55	2	3,934	0.05%
2018/12/28	10	39.05	5	38.95	38.95	5	4,057	0.12%
2018/12/27	10	39.25	0	0.00	39.30	10	4,161	0.24%
2018/12/26	22	39.10	0	0.00	38.80	22	4,212	0.52%
2018/12/25	140	39.40	3	39.35	39.35	137	4,241	3.23%	大買/鉅額交易
2018/12/24	65	40.04	5	40.17	40.05	60	4,255	1.41%
2018/12/22	0	0.00	1	39.40	39.60	-1	4,231	-0.02%
2018/12/21	0	0.00	4	39.34	39.30	-4	4,264	-0.09%
2018/12/19	0	0.00	2	39.30	39.25	-2	4,272	-0.05%
2018/12/18	0	0.00	27	39.12	39.05	-27	4,304	-0.63%
2018/12/17	30	38.86	0	0.00	38.85	30	4,346	0.69%
2018/12/14	10	39.62	4	39.80	39.40	6	4,321	0.14%
2018/12/13	0	0.00	2	39.70	39.80	-2	4,292	-0.05%
2018/12/11	2	39.25	237	39.39	39.20	-235	4,292	-5.47%	大賣/鉅額交易
2018/12/10	57	39.03	57	39.35	39.00	0	4,324	0.00%
2018/12/06	20	39.55	0	0.00	39.30	20	4,344	0.46%
2018/12/05	82	39.26	0	0.00	39.95	82	4,327	1.90%
2018/12/04	57	40.46	100	40.20	40.10	-43	4,330	-0.99%
2018/12/03	180	40.97	5	40.70	41.10	175	4,290	4.08%	大買/鉅額交易
2018/11/30	0	0.00	11	41.25	41.05	-11	4,223	-0.26%
2018/11/29	3	41.33	50	41.75	41.40	-47	4,210	-1.12%
2018/11/28	50	41.10	2	40.95	41.05	48	4,160	1.15%
2018/11/27	17	40.70	0	0.00	40.55	17	4,125	0.41%
2018/11/26	1	40.60	2	40.10	40.50	-1	4,104	-0.02%
2018/11/21	0	0.00	1	40.10	39.95	-1	3,906	-0.03%
2018/11/20	1	40.25	161	39.81	40.40	-160	3,968	-4.03%	大賣/鉅額交易
2018/11/19	5	39.25	6	39.55	39.70	-1	3,946	-0.03%
2018/11/16	1	38.70	0	0.00	38.50	1	3,877	0.03%
2018/11/15	2	38.35	107	37.66	38.90	-105	3,839	-2.73%	大賣/鉅額交易
2018/11/14	37	36.18	0	0.00	36.45	37	3,722	0.99%
2018/11/13	123	35.45	0	0.00	36.50	123	3,729	3.30%	大買/鉅額交易
2018/11/12	50	36.05	72	36.51	36.45	-22	3,741	-0.59%
2018/11/09	22	36.35	0	0.00	36.40	22	3,735	0.59%
2018/11/08	1	36.20	0	0.00	36.80	1	3,732	0.03%
2018/11/05	5	35.65	0	0.00	35.80	5	3,815	0.13%
2018/11/01	0	0.00	114	35.17	35.90	-114	3,787	-3.01%	大賣/鉅額交易
2018/10/31	34	34.62	26	34.86	34.60	8	3,811	0.21%
2018/10/30	106	33.95	0	0.00	34.15	106	3,787	2.80%	大買/鉅額交易
2018/10/25	203	33.13	475	33.59	33.30	-272	3,806	-7.15%	大買/大賣/鉅額交易
2018/10/24	46	35.11	0	0.00	35.15	46	3,716	1.24%
2018/10/23	5	35.88	8	35.80	35.80	-3	3,722	-0.08%
2018/10/22	50	35.95	0	0.00	36.15	50	3,700	1.35%
2018/10/19	205	36.79	0	0.00	36.60	205	3,662	5.60%	大買/鉅額交易
2018/10/17	0	0.00	25	38.55	38.25	-25	3,565	-0.70%
2018/10/15	14	37.19	0	0.00	37.20	14	3,495	0.40%
2018/10/12	10	36.60	0	0.00	37.55	10	3,469	0.29%
2018/10/11	13	36.77	0	0.00	37.00	13	3,431	0.38%
2018/10/08	0	0.00	73	38.49	39.10	-73	3,282	-2.22%
2018/10/05	0	0.00	188	38.36	38.30	-188	3,221	-5.84%	大賣/鉅額交易
2018/10/03	45	38.96	0	0.00	38.70	45	3,071	1.47%
2018/10/02	36	39.10	0	0.00	39.10	36	3,034	1.19%
2018/10/01	2	39.40	0	0.00	39.45	2	3,007	0.07%
2018/09/28	180	39.09	0	0.00	39.40	180	3,004	5.99%	大買/鉅額交易
2018/09/25	3	39.90	210	39.60	39.70	-207	2,898	-7.14%	大賣/鉅額交易
2018/09/17	60	38.78	0	0.00	39.10	60	2,765	2.17%
2018/09/14	226	39.09	0	0.00	39.15	226	2,766	8.17%	大買/鉅額交易
2018/09/12	0	0.00	2	38.70	38.80	-2	2,704	-0.07%
2018/09/11	51	38.56	50	38.94	38.85	1	2,707	0.04%
2018/09/10	1	38.50	0	0.00	38.40	1	2,725	0.04%
2018/09/06	1	40.15	0	0.00	40.15	1	2,619	0.04%
2018/08/31	1	42.85	5	42.47	42.50	-4	2,451	-0.16%
2018/08/28	6	42.45	0	0.00	42.00	6	2,378	0.25%
2018/08/27	7	41.98	1	41.75	42.05	6	2,321	0.26%
2018/08/24	0	48.70	0	0.00	48.60	0	2,226	0.00%
2018/08/20	1	47.75	0	0.00	47.90	1	2,026	0.05%
2018/08/14	0	0.00	1	48.25	48.30	-1	1,978	-0.05%
2018/08/13	4	47.33	5	47.40	47.65	-1	1,967	-0.05%
2018/08/10	1	48.15	0	0.00	48.25	1	1,958	0.05%
2018/08/09	1	48.15	70	48.19	48.35	-69	2,052	-3.36%
2018/08/07	12	48.65	14	48.97	48.60	-2	2,175	-0.09%
2018/08/06	13	48.05	0	0.00	48.20	13	2,143	0.61%
2018/08/03	22	47.99	0	0.00	47.85	22	2,223	0.99%
2018/08/02	5	48.25	6	47.94	48.00	-1	2,201	-0.05%
2018/08/01	21	47.88	0	0.00	47.95	21	2,149	0.98%
2018/07/31	0	0.00	1	48.15	48.00	-1	2,134	-0.05%
2018/07/30	25	47.53	1	47.65	47.70	24	2,108	1.14%
2018/07/27	1	46.80	0	0.00	47.00	1	2,054	0.05%
2018/07/25	0	0.00	1	47.15	46.75	-1	2,039	-0.05%
2018/07/24	0	0.00	2	46.40	46.45	-2	1,991	-0.10%
2018/07/23	2	45.95	0	0.00	45.95	2	1,987	0.10%
2018/07/20	4	45.95	0	0.00	46.00	4	2,000	0.20%
2018/07/18	1	45.55	0	0.00	45.95	1	2,041	0.05%
2018/07/03	0	0.00	2	45.90	45.95	-2	2,209	-0.09%
2018/07/02	2	46.60	0	0.00	46.35	2	2,386	0.08%
2018/06/29	0	0.00	9	46.19	46.75	-9	2,436	-0.37%
2018/06/28	0	0.00	3	46.00	46.00	-3	2,509	-0.12%
2018/06/22	2	45.45	0	0.00	45.90	2	2,501	0.08%
2018/06/21	2	45.65	0	0.00	45.95	2	2,492	0.08%
2018/06/12	0	0.00	2	46.80	47.00	-2	2,588	-0.08%
2018/06/08	1	46.90	0	0.00	46.95	1	2,607	0.04%
2018/06/06	0	0.00	3	46.95	46.95	-3	2,646	-0.11%
2018/05/31	1	47.60	0	0.00	48.15	1	2,602	0.04%
2018/05/21	0	0.00	4	46.80	46.80	-4	2,801	-0.14%
2018/05/17	5	47.30	0	0.00	47.10	5	2,778	0.18%
2018/04/24	2	43.10	0	0.00	42.45	2	3,245	0.06%
2018/04/20	0	43.40	0	0.00	43.40	0	3,355	0.00%
2018/04/17	1	43.50	0	0.00	43.60	1	3,750	0.03%
2018/04/16	2	44.15	0	0.00	44.10	2	4,081	0.05%
2018/04/11	2	44.38	0	0.00	44.40	2	4,643	0.04%
2018/04/02	1	46.10	0	0.00	45.65	1	5,005	0.02%
2018/03/23	4	47.03	0	0.00	47.30	4	5,017	0.08%
2018/03/16	2	48.90	0	0.00	48.90	2	5,060	0.04%
2018/03/14	5	49.21	0	0.00	49.50	5	5,095	0.10%
2018/03/13	2	49.60	0	0.00	49.80	2	5,113	0.04%
2018/02/27	7	49.84	0	0.00	50.00	7	5,477	0.13%
2018/02/21	1	48.05	0	0.00	48.05	1	5,595	0.02%
2018/02/06	0	0.00	6	44.78	45.00	-6	6,896	-0.09%
2018/02/01	0	0.00	40	48.35	48.35	-40	6,972	-0.57%
2018/01/31	0	0.00	3	49.15	49.15	-3	6,969	-0.04%
2018/01/26	0	0.00	5	48.95	49.25	-5	7,162	-0.07%
2018/01/25	10	49.20	0	0.00	49.00	10	7,330	0.14%
2018/01/23	40	49.56	20	49.05	49.05	20	7,383	0.27%
2018/01/22	5	49.70	0	0.00	49.65	5	7,431	0.07%
2018/01/17	0	0.00	1	51.50	51.30	-1	7,320	-0.01%
2018/01/15	3	52.60	0	0.00	52.10	3	7,246	0.04%
2018/01/12	0	0.00	2	51.20	51.00	-2	7,130	-0.03%
2018/01/11	8	49.69	18	50.21	50.60	-10	7,076	-0.14%
2018/01/10	27	50.76	21	51.54	51.00	6	6,986	0.09%
2018/01/09	2	49.50	2	48.95	49.80	0	6,664	0.00%
2018/01/08	20	50.30	11	49.70	49.35	9	6,553	0.14%
2018/01/05	2	47.60	15	47.52	47.80	-13	6,289	-0.21%
2018/01/04	1	47.00	1	47.75	46.95	0	6,194	0.00%
2018/01/03	13	47.35	8	46.67	46.70	5	6,255	0.08%
2018/01/02	9	45.76	2	46.25	47.00	7	6,158	0.11%