國際中橡 (2104)-元富-草屯券商分點個股進出

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
17.75
漲跌
▼0.10
漲幅
-0.56%
成交量
1,253張
產業
上市橡膠類股
482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

國際中橡 (2104)籌碼相關－元富-草屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-草屯券商分點個股進出
元富-草屯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	6	17.85	0	0.00	17.85	6	1,586	0.38%
2024/04/30	15	18.18	11	18.37	17.95	4	1,586	0.25%
2024/04/25	0	0.00	7	17.80	17.80	-7	1,532	-0.46%
2024/04/23	0	0.00	3	17.60	17.60	-3	1,557	-0.19%
2024/04/19	3	17.10	0	0.00	17.15	3	1,571	0.19%
2024/04/16	3	17.05	0	0.00	17.05	3	1,549	0.19%
2024/04/15	2	17.55	0	0.00	17.40	2	1,543	0.13%
2024/04/03	2	17.13	0	0.00	17.15	2	1,468	0.14%
2024/04/02	18	17.23	17	17.25	17.25	1	1,466	0.07%
2024/03/26	3	17.15	0	0.00	17.10	3	1,451	0.21%
2024/03/20	0	0.00	5.1	17.05	16.85	-5.1	1,439	-0.35%
2024/03/18	22	17.01	2	17.20	17.15	20	1,395	1.43%
2024/03/15	75	17.50	0	0.00	17.35	75	1,353	5.54%
2024/03/14	4	17.70	0	0.00	17.60	4	1,327	0.30%
2024/03/13	0	0.00	2	17.75	17.65	-2	1,320	-0.15%
2024/03/12	5	17.55	0	0.00	17.60	5	1,305	0.38%
2024/03/11	10	17.55	3	17.55	17.60	7	1,264	0.55%
2024/03/08	3	17.55	0	0.00	17.60	3	1,248	0.24%
2024/03/07	5	17.45	0	0.00	17.75	5	1,234	0.41%
2024/03/06	43	17.69	0	0.00	17.60	43	1,194	3.60%
2024/03/05	35	17.85	10	17.80	17.85	25	1,143	2.19%
2024/03/04	26	18.00	0	0.00	17.95	26	1,125	2.31%
2024/03/01	5	18.10	0	0.00	18.15	5	1,104	0.45%
2024/02/29	3	18.10	0	0.00	18.20	3	1,096	0.27%
2024/02/27	90	18.18	0	0.00	18.20	90	1,080	8.33%
2024/02/26	20	18.23	0	0.00	18.25	20	1,069	1.87%
2024/02/23	189	18.30	0	0.00	18.25	189	1,059	17.83%	大買/鉅額交易
2024/02/22	35	18.30	0	0.00	18.30	35	1,065	3.28%
2024/02/20	9	18.47	0	0.00	18.45	9	1,049	0.86%
2024/02/19	10	18.65	0	0.00	18.70	10	1,050	0.95%
2024/02/16	80	18.45	0	0.00	18.40	80	1,065	7.51%
2024/02/15	1	18.25	0	0.00	18.35	1	1,055	0.09%
2024/02/05	2	18.30	0	0.00	18.30	2	1,040	0.19%
2024/02/02	5	18.60	0	0.00	18.45	5	1,039	0.48%
2024/01/31	20	18.20	0	0.00	18.80	20	1,011	1.98%
2024/01/30	30	18.25	0	18.50	18.25	30	989	3.03%
2024/01/25	78	18.29	0	0.00	18.25	78	975	8.00%
2024/01/24	31	18.38	0	0.00	18.35	31	988	3.14%
2024/01/23	21	18.30	0	0.00	18.25	21	980	2.14%
2024/01/17	10	18.35	0	0.00	18.30	10	944	1.06%
2024/01/16	17	18.65	0	0.00	18.60	17	915	1.86%
2024/01/08	0	0.00	10	19.30	19.30	-10	932	-1.07%
2024/01/05	0	0.00	16	19.35	19.40	-16	944	-1.69%
2024/01/03	0	0.00	1	19.40	19.35	-1	959	-0.10%
2024/01/02	24	19.45	0	0.00	19.40	24	962	2.49%
2023/12/22	4	19.40	0	0.00	19.30	4	1,050	0.38%
2023/12/18	8	19.55	0	0.00	19.45	8	1,079	0.74%
2023/12/12	5	19.45	0	0.00	19.45	5	1,108	0.45%
2023/12/11	86	19.70	0	0.00	19.70	86	1,098	7.83%
2023/12/07	4	19.70	0	0.00	19.75	4	1,103	0.36%
2023/12/06	4	19.85	0	0.00	19.80	4	1,106	0.36%
2023/11/21	74	19.97	0	0.00	19.90	74	1,157	6.39%
2023/11/15	0	0.00	5	19.65	19.80	-5	1,169	-0.43%
2023/11/13	35	19.30	0	0.00	19.30	35	1,187	2.95%
2023/11/10	30	19.35	30	19.30	19.30	0	1,213	0.00%
2023/11/03	0	0.00	5	19.45	19.40	-5	1,377	-0.36%
2023/11/02	0	0.00	1	19.35	19.35	-1	1,405	-0.07%
2023/11/01	6	19.02	0	0.00	19.15	6	1,451	0.41%
2023/10/30	0	0.00	1	19.35	19.40	-1	1,645	-0.06%
2023/10/20	5	19.00	0	0.00	19.25	5	1,929	0.26%
2023/10/19	5	19.30	0	0.00	19.25	5	1,919	0.26%
2023/10/13	0	0.00	1	19.85	19.90	-1	1,971	-0.05%
2023/10/06	3	19.75	0	0.00	19.75	3	2,026	0.15%
2023/10/04	4	19.70	0	0.00	19.75	4	2,061	0.19%
2023/10/03	19	19.92	0	0.00	19.90	19	2,061	0.92%
2023/10/02	6	20.03	0	0.00	20.05	6	2,061	0.29%
2023/09/28	0	0.00	1	20.15	20.15	-1	2,114	-0.05%
2023/09/26	0	0.00	11	20.20	20.15	-11	2,166	-0.51%
2023/09/21	10	20.00	0	0.00	20.15	10	2,308	0.43%
2023/09/20	22	20.40	22	20.65	20.35	0	2,417	0.00%
2023/09/19	0	0.00	20	20.45	20.50	-20	2,477	-0.81%
2023/09/11	30	19.95	0	0.00	19.90	30	3,919	0.77%
2023/09/08	10	20.00	0	0.00	20.05	10	3,956	0.25%
2023/09/07	20	20.10	0	0.00	20.00	20	3,978	0.50%
2023/09/06	79	20.19	0	0.00	20.10	79	3,999	1.98%
2023/09/04	0	0.00	20	20.50	20.50	-20	4,035	-0.50%
2023/08/31	0	0.00	20	20.30	20.15	-20	4,060	-0.49%
2023/08/30	0	0.00	13	20.10	20.10	-13	4,083	-0.32%
2023/08/28	0	19.80	6	19.80	19.75	-6	4,098	-0.15%
2023/08/23	2	19.70	3	19.75	19.70	-1	4,183	-0.02%
2023/08/17	14	19.38	0	0.00	19.40	14	4,275	0.33%
2023/08/15	10	19.65	0	0.00	19.60	10	4,329	0.23%
2023/08/14	51	19.78	0	0.00	19.60	51	4,307	1.18%
2023/08/10	56	20.38	0	0.00	20.20	56	4,277	1.31%
2023/08/09	10	20.70	0	0.00	20.70	10	4,239	0.24%
2023/08/08	8	20.93	0	0.00	20.90	8	4,260	0.19%
2023/08/07	48	21.08	330	21.07	21.15	-282	4,307	-6.55%	大賣/鉅額交易
2023/08/04	0	0.00	3	21.75	21.30	-3	4,278	-0.07%
2023/08/02	3	21.30	82	21.39	21.40	-79	4,266	-1.85%
2023/07/31	3	20.88	26	21.04	20.80	-23	4,215	-0.55%
2023/07/28	96	20.65	231	20.81	20.65	-135	4,152	-3.25%	大賣/鉅額交易
2023/07/24	30	20.00	0	0.00	19.90	30	4,040	0.74%
2023/07/21	2	20.05	0	0.00	20.10	2	4,032	0.05%
2023/07/19	76.2	20.31	0	0.00	20.05	76.2	4,035	1.89%
2023/07/17	16	20.15	0	0.00	20.35	16	4,028	0.40%
2023/07/14	68	20.34	0	0.00	20.25	68	4,036	1.68%
2023/07/13	10	20.50	0	0.00	20.25	10	4,034	0.25%
2023/07/12	10	20.50	0	0.00	20.55	10	4,027	0.25%
2023/07/07	17	20.54	0	0.00	20.60	17	4,070	0.42%
2023/07/06	76	20.90	0	0.00	20.75	76	4,060	1.87%
2023/07/05	33	21.20	15	21.35	21.10	18	4,007	0.45%
2023/07/04	14	21.34	0	0.00	21.30	14	3,975	0.35%
2023/07/03	15	21.53	9	21.75	21.45	6	3,973	0.15%
2023/06/30	25	21.60	24	21.45	21.50	1	3,943	0.03%
2023/06/29	12	21.33	3	21.25	21.30	9	3,953	0.23%
2023/06/28	13	21.74	34	21.92	21.60	-21	3,889	-0.54%
2023/06/27	4	21.68	0	0.00	21.70	4	3,773	0.11%
2023/06/21	10	21.75	13	21.80	21.90	-3	3,667	-0.08%
2023/06/20	2	21.80	41	21.96	21.85	-39	3,601	-1.08%
2023/06/19	2	23.25	2	23.00	22.95	0	3,350	0.00%
2023/06/16	20	21.23	3	21.47	22.40	17	2,625	0.65%
2023/06/15	3	20.32	0	0.00	20.40	3	2,380	0.13%
2023/06/13	0	0.00	2	20.30	20.25	-2	2,385	-0.08%
2023/06/09	144	20.48	0	0.00	20.50	144	2,374	6.07%	大買/鉅額交易
2023/06/07	1	20.55	30	20.60	20.60	-29	2,404	-1.21%
2023/05/29	30	20.25	0	0.00	20.20	30	2,313	1.30%
2023/05/23	0	0.00	5.1	20.45	20.55	-5.1	2,262	-0.22%
2023/05/22	5	20.42	0	0.00	20.50	5	2,255	0.22%
2023/05/12	2	20.00	55	19.77	19.75	-53	2,096	-2.53%
2023/05/11	2	20.00	55	19.77	19.80	-53	2,065	-2.57%
2023/05/10	55	20.30	0	0.00	20.30	55	2,009	2.74%
2023/05/09	0	0.00	25	20.35	20.35	-25	2,005	-1.25%
2023/05/08	5	20.70	4	20.53	20.70	1	1,966	0.05%
2023/05/05	0	0.00	65	20.25	20.30	-65	1,882	-3.45%
2023/05/04	2	20.25	0	0.00	20.20	2	1,893	0.11%
2023/05/02	40	19.90	40	20.00	20.15	0	1,896	0.00%
2023/04/28	40	20.00	0	0.00	20.00	40	1,877	2.13%
2023/04/27	0	0.00	1	20.05	20.05	-1	1,871	-0.05%
2023/04/21	0	0.00	40	19.70	19.70	-40	1,835	-2.18%
2023/04/20	2	19.88	0	0.00	19.85	2	1,800	0.11%
2023/04/19	50	20.00	61	20.00	19.95	-11	1,793	-0.61%
2023/04/18	0	0.00	0	20.15	20.15	0	1,761	0.00%
2023/04/17	0	0.00	3	20.20	20.15	-3	1,743	-0.17%
2023/04/13	27	20.00	0	0.00	20.00	27	1,712	1.58%
2023/04/12	58	20.10	1	20.05	20.10	57	1,665	3.42%
2023/04/11	3	19.85	0	0.00	19.90	3	1,624	0.18%
2023/04/10	15	19.80	0	0.00	19.85	15	1,611	0.93%
2023/04/06	0	0.00	50	19.65	19.75	-50	1,595	-3.13%
2023/03/31	0	19.85	0	0.00	19.75	0	1,576	0.00%
2023/03/30	16	20.00	30	19.75	19.80	-14	1,561	-0.90%
2023/03/28	13.1	20.15	2	20.10	20.10	11.1	1,500	0.74%
2023/03/27	0	0.00	1	20.30	20.25	-1	1,494	-0.07%
2023/03/22	0.1	20.05	0	0.00	20.05	0.1	1,511	0.01%
2023/03/17	0	19.73	0	0.00	19.70	0	1,538	0.00%
2023/03/10	1	20.10	0	0.00	20.05	1	1,535	0.07%
2023/03/09	101	20.62	0	0.00	20.55	101	1,517	6.66%	大買/鉅額交易
2023/03/07	0	0.00	14	20.80	20.80	-14	1,539	-0.91%
2023/03/06	11	20.80	0	0.00	20.85	11	1,541	0.71%
2023/03/03	2	20.80	0.3	20.65	20.75	1.7	1,546	0.11%
2023/03/02	4	20.45	0.1	20.65	20.40	3.9	1,583	0.25%
2023/03/01	2	20.60	0	0.00	20.60	2	1,573	0.13%
2023/02/24	6	20.82	0	0.00	20.80	6	1,575	0.38%
2023/02/22	5	20.65	0	0.00	20.85	5	1,570	0.32%
2023/02/20	0	20.95	1	21.00	20.95	-1	1,676	-0.06%
2023/02/16	17	20.35	0	0.00	20.35	17	1,708	1.00%
2023/02/13	20	20.35	0	0.00	20.20	20	1,755	1.14%
2023/02/10	4	20.30	0	0.00	20.30	4	1,754	0.23%
2023/02/09	0	0.00	3	20.45	20.50	-3	1,748	-0.17%
2023/02/08	5	20.55	0	0.00	20.50	5	1,746	0.29%
2023/02/07	5	20.75	0	0.00	20.70	5	1,726	0.29%
2023/02/06	12	20.71	1	20.65	20.70	11	1,712	0.64%
2023/02/03	4	20.59	0	0.00	20.60	4	1,695	0.24%
2023/02/02	0	0.00	1	20.55	20.50	-1	1,672	-0.06%
2023/02/01	0	0.00	2	20.15	20.20	-2	1,634	-0.12%
2023/01/30	5	19.80	0	0.00	19.75	5	1,578	0.32%
2023/01/09	0	0.00	2	19.85	19.90	-2	1,589	-0.13%
2022/12/26	5	19.65	0	0.00	19.55	5	1,619	0.31%
2022/12/16	3	19.53	0	0.00	19.45	3	1,682	0.18%
2022/12/15	0	0.00	1	20.00	19.95	-1	1,637	-0.06%
2022/12/14	2	20.05	0	0.00	20.05	2	1,645	0.12%
2022/12/13	4	20.10	2	20.10	20.05	2	1,679	0.12%
2022/12/12	2	20.70	0	0.00	20.70	2	1,642	0.12%
2022/12/07	1	20.55	0	0.00	20.55	1	1,694	0.06%
2022/12/01	5	21.00	0	0.00	21.00	5	1,604	0.31%
2022/11/28	0	20.35	0	0.00	20.65	0	1,524	0.00%
2022/11/25	0	0.00	1	21.10	20.50	-1	1,511	-0.07%
2022/11/24	1	21.00	0	0.00	20.90	1	1,495	0.07%
2022/11/17	1	20.75	0	0.00	20.90	1	1,406	0.07%
2022/11/16	0	0.00	5	20.45	20.25	-5	1,301	-0.38%
2022/11/14	0	0.00	28	20.82	20.60	-28	1,282	-2.18%
2022/11/09	5	19.90	15	19.85	19.90	-10	1,292	-0.77%
2022/11/08	0	0.00	12	19.60	19.60	-12	1,306	-0.92%
2022/11/04	50	19.30	0	0.00	19.35	50	1,342	3.72%
2022/10/21	10	18.50	0	0.00	18.50	10	1,467	0.68%
2022/10/19	10	19.00	0	0.00	19.00	10	1,440	0.69%
2022/10/13	15	19.10	0	0.00	18.85	15	1,449	1.03%
2022/10/11	5	19.20	0	0.00	19.10	5	1,437	0.35%
2022/10/04	5	19.70	0	0.00	19.60	5	1,438	0.35%
2022/09/30	1	19.45	0	0.00	19.40	1	1,433	0.07%
2022/09/28	20	19.70	0	0.00	19.55	20	1,418	1.41%
2022/09/27	0	0.00	1	20.35	20.30	-1	1,410	-0.07%
2022/09/26	20	20.35	0	0.00	20.10	20	1,419	1.41%
2022/09/22	0	0.00	5	21.10	21.20	-5	1,430	-0.35%
2022/09/21	0	0.00	1	21.50	21.45	-1	1,420	-0.07%
2022/09/20	5	22.14	1	22.00	22.10	4	1,400	0.29%
2022/09/19	0	0.00	1	21.60	21.50	-1	1,365	-0.07%
2022/09/15	0	0.00	2	21.30	21.45	-2	1,340	-0.15%
2022/09/07	20	20.03	0	0.00	20.05	20	1,445	1.38%
2022/09/06	20	20.15	0	0.00	20.15	20	1,478	1.35%
2022/09/05	10	20.30	0	0.00	20.30	10	1,528	0.65%
2022/08/24	1	21.05	3	21.05	20.90	-2	1,654	-0.12%
2022/08/19	0	0.00	25	20.85	20.95	-25	1,672	-1.49%
2022/08/18	2	20.85	25	20.80	20.80	-23	1,673	-1.37%
2022/08/17	6	21.00	95	21.00	21.05	-89	1,686	-5.28%
2022/08/15	32	20.40	10	20.40	20.40	22	1,657	1.33%
2022/08/10	1	19.85	0	0.00	19.90	1	1,645	0.06%
2022/08/04	20	19.75	0	0.00	19.95	20	1,937	1.03%
2022/08/03	5	20.10	0	0.00	20.00	5	1,983	0.25%
2022/07/29	1	20.40	0	0.00	20.40	1	2,011	0.05%
2022/07/22	20	19.95	0	0.00	19.95	20	2,047	0.98%
2022/07/18	0	0.00	1	19.70	19.75	-1	2,127	-0.05%
2022/07/15	0	0.00	3	19.70	19.60	-3	2,153	-0.14%
2022/07/11	15	19.70	0	0.00	19.60	15	2,317	0.65%
2022/07/01	20	19.18	0	0.00	19.05	20	2,819	0.71%
2022/06/24	0	0.00	1	19.85	19.85	-1	2,838	-0.04%
2022/06/22	30	19.75	0	0.00	19.50	30	2,890	1.04%
2022/06/21	30	19.85	2	19.80	19.85	28	2,935	0.95%
2022/06/20	16	19.39	5	19.66	19.30	11	2,944	0.37%
2022/06/17	0	0.00	5	19.95	19.90	-5	2,929	-0.17%
2022/06/16	10	20.33	0	0.00	20.05	10	2,933	0.34%
2022/06/14	5	20.20	0	0.00	20.25	5	3,042	0.16%
2022/06/13	20	20.55	0	0.00	20.55	20	3,032	0.66%
2022/06/10	3	21.15	0	0.00	21.15	3	3,022	0.10%
2022/05/19	0	0.00	5	20.95	21.05	-5	3,539	-0.14%
2022/05/17	0	0.00	2	21.20	21.20	-2	3,552	-0.06%
2022/05/16	2	20.75	0.1	20.85	20.75	1.9	3,535	0.05%
2022/05/13	8	20.69	1	21.10	20.50	7	3,464	0.20%
2022/05/12	21	20.95	6	20.75	20.55	15	3,380	0.44%
2022/05/11	6	21.71	0	0.00	21.70	6	3,285	0.18%
2022/05/09	0	0.00	1	22.50	22.40	-1	3,239	-0.03%
2022/05/04	0	0.00	1	23.15	23.20	-1	3,213	-0.03%
2022/04/27	5	22.86	0	0.00	22.95	5	3,256	0.15%
2022/04/26	10	23.30	3	23.25	23.35	7	3,224	0.22%
2022/04/25	2	23.20	0	0.00	23.15	2	3,228	0.06%
2022/04/22	1	23.90	2	23.85	23.85	-1	3,213	-0.03%
2022/04/21	4	23.66	0	0.00	23.60	4	3,232	0.12%
2022/04/20	1	23.45	0	0.00	23.60	1	3,225	0.03%
2022/04/18	3	23.13	0	0.00	23.10	3	3,337	0.09%
2022/04/15	1	23.60	0	0.00	23.35	1	3,323	0.03%
2022/04/14	2	23.93	5	23.96	23.90	-3	3,280	-0.09%
2022/04/13	7	24.17	6	24.23	24.10	1	3,230	0.03%
2022/04/07	0	0.00	2	27.25	26.85	-2	2,972	-0.07%
2022/04/01	2	27.70	2	27.70	27.75	0	3,115	0.00%
2022/03/28	2	27.55	1	27.45	27.70	1	3,292	0.03%
2022/03/25	1	28.05	1	27.85	27.85	0	3,405	0.00%
2022/03/24	1	28.00	0	0.00	28.25	1	3,569	0.03%
2022/03/22	1	28.05	15	27.95	28.05	-14	3,544	-0.40%
2022/03/21	0	0.00	10.1	28.00	27.90	-10.1	3,517	-0.29%
2022/03/17	1	27.40	20	27.70	27.70	-19	3,494	-0.54%
2022/03/15	0	0.00	2	27.15	27.15	-2	3,431	-0.06%
2022/03/14	2	27.55	0	0.00	27.65	2	3,421	0.06%
2022/03/11	2.1	27.20	1	27.20	27.15	1.1	3,384	0.03%
2022/03/10	0	0.00	2	27.20	27.15	-2	3,385	-0.06%
2022/03/09	2	27.00	0	0.00	27.00	2	3,369	0.06%
2022/03/08	0	0.00	14	26.50	26.30	-14	3,351	-0.42%
2022/03/07	3	26.75	93	26.46	26.45	-90	3,332	-2.70%
2022/03/04	41	27.04	0	0.00	27.00	41	3,322	1.23%
2022/03/03	6	27.00	12	27.03	26.95	-6	3,327	-0.18%
2022/03/02	40	26.78	0	0.00	26.80	40	3,330	1.20%
2022/03/01	0	0.00	1	26.95	27.10	-1	3,312	-0.03%
2022/02/25	1	25.15	1	25.30	25.50	0	3,145	0.00%
2022/02/24	1	25.25	0	0.00	25.25	1	3,158	0.03%
2022/02/23	0	0.00	10	25.60	25.65	-10	3,180	-0.31%
2022/02/22	1	25.65	0	0.00	25.60	1	3,233	0.03%
2022/02/18	2	26.10	0	0.00	26.05	2	3,397	0.06%
2022/02/15	1	25.35	3	25.45	25.30	-2	4,378	-0.05%
2022/02/10	1	25.75	0	0.00	25.70	1	4,458	0.02%
2022/02/07	2	25.13	0	0.00	25.20	2	4,488	0.04%
2022/01/26	3	24.77	0	0.00	24.65	3	4,542	0.07%
2022/01/25	1	24.55	0	0.00	24.50	1	4,553	0.02%
2022/01/24	5	24.70	18	24.60	24.90	-13	4,576	-0.28%
2022/01/21	0	0.00	32	25.50	25.05	-32	4,585	-0.70%
2022/01/19	10	25.80	0	0.00	25.65	10	4,825	0.21%
2022/01/17	1	25.50	0	0.00	25.70	1	4,967	0.02%
2022/01/11	10	26.50	4.2	26.27	26.10	5.8	4,887	0.12%
2022/01/04	5	27.85	20	27.54	27.45	-15	4,670	-0.32%
2022/01/03	0	0.00	1	27.80	27.80	-1	4,644	-0.02%
2021/12/29	8	28.26	12	28.30	28.25	-4	4,561	-0.09%
2021/12/28	0	0.00	3	27.65	27.60	-3	4,427	-0.07%
2021/12/27	10	27.70	2	27.60	27.70	8	4,414	0.18%
2021/12/24	0	0.00	3	27.62	27.50	-3	4,348	-0.07%
2021/12/23	2	27.55	33	27.55	27.55	-31	4,297	-0.72%
2021/12/22	1	27.20	0	0.00	27.20	1	4,240	0.02%
2021/12/21	52	27.81	3	27.78	27.25	49	4,222	1.16%
2021/12/20	22	27.48	13	27.44	27.60	9	4,084	0.22%
2021/12/17	2	27.10	0	0.00	26.85	2	3,884	0.05%
2021/12/15	5	26.85	0	0.00	26.85	5	3,853	0.13%
2021/12/13	41	27.15	1	27.25	27.15	40	3,803	1.05%
2021/12/10	4	26.29	0	0.00	26.15	4	3,697	0.11%
2021/12/08	0	0.00	11	26.20	26.50	-11	3,692	-0.30%
2021/12/06	10	25.80	0	0.00	25.85	10	3,641	0.27%
2021/12/02	2	25.45	0	0.00	25.40	2	3,611	0.06%
2021/11/29	7	25.82	0	0.00	25.70	7	3,555	0.20%
2021/11/25	0	0.00	2	26.70	26.70	-2	3,501	-0.06%
2021/11/22	2	26.60	0	0.00	26.75	2	3,487	0.06%
2021/11/19	1	26.45	0	0.00	26.60	1	3,453	0.03%
2021/11/18	5	26.25	0	0.00	26.35	5	3,426	0.15%
2021/11/17	2	26.60	2	26.55	26.45	0	3,379	0.00%
2021/11/16	5	26.80	28	27.00	26.80	-23	3,302	-0.70%
2021/11/15	18.2	28.63	79	29.06	28.45	-60.8	3,102	-1.96%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	30	24.60	0	0.00	24.55	30	2,470	1.21%
2021/11/09	29	24.52	0	0.00	24.65	29	2,650	1.09%
2021/11/08	3	24.60	30.1	24.75	24.90	-27.1	2,628	-1.03%
2021/10/27	1	24.55	0	0.00	24.40	1	2,544	0.04%
2021/10/26	5	25.20	2	24.93	24.55	3	2,506	0.12%
2021/10/25	9	23.61	0	0.00	25.00	9	2,326	0.39%
2021/10/21	28	23.30	0	0.00	23.35	28	2,235	1.25%
2021/10/19	2	23.30	0	0.00	23.30	2	2,425	0.08%
2021/10/18	2	23.10	5	23.10	23.10	-3	2,456	-0.12%
2021/10/15	0	0.00	5	22.65	22.80	-5	2,484	-0.20%
2021/10/08	3	23.10	6	23.00	23.05	-3	2,611	-0.11%
2021/10/07	0	0.00	5	23.05	23.05	-5	2,635	-0.19%
2021/10/06	7	22.56	0	0.00	22.50	7	2,671	0.26%
2021/10/05	14	22.54	0	0.00	22.65	14	2,699	0.52%
2021/09/29	3	23.40	10	23.30	23.25	-7	2,932	-0.24%
2021/09/28	1	23.60	0	0.00	23.60	1	2,976	0.03%
2021/09/27	1	23.90	1	23.75	23.80	0	3,134	0.00%
2021/09/23	0	0.00	90	23.21	23.20	-90	3,296	-2.73%
2021/09/15	0	0.00	3	23.80	23.75	-3	3,821	-0.08%
2021/09/14	3.1	23.70	14	23.79	23.85	-10.9	3,865	-0.28%
2021/09/13	7	23.86	0	0.00	23.75	7	3,901	0.18%
2021/09/10	0	0.00	3	23.40	23.40	-3	3,932	-0.08%
2021/09/07	0	0.00	9	23.48	23.60	-9	4,051	-0.22%
2021/09/06	3	23.15	0	0.00	23.25	3	4,053	0.07%
2021/09/03	0	0.00	3	23.55	23.50	-3	4,054	-0.07%
2021/08/30	31	23.20	0	0.00	23.25	31	4,112	0.75%
2021/08/26	12	22.84	0	0.00	22.80	12	4,216	0.28%
2021/08/25	25	22.65	0	0.00	22.80	25	4,340	0.58%
2021/08/20	30	22.45	30	22.45	22.40	0	4,957	0.00%
2021/08/18	15	22.39	154	22.23	23.30	-139	4,944	-2.81%	大賣/鉅額交易
2021/08/17	10	22.69	0	0.00	22.65	10	4,959	0.20%
2021/08/16	5	22.80	0	0.00	22.75	5	4,960	0.10%
2021/08/13	54	23.76	5	23.74	23.70	49	4,889	1.00%
2021/08/12	10	25.25	0	0.00	25.20	10	4,742	0.21%
2021/08/11	12	25.32	6	25.50	25.30	6	4,796	0.13%
2021/08/10	7	26.02	0	0.00	26.10	7	4,822	0.15%
2021/08/09	6	26.70	0	0.00	26.40	6	4,927	0.12%
2021/08/05	0	0.00	3	27.05	26.70	-3	5,202	-0.06%
2021/07/28	4	26.28	0	0.00	26.40	4	5,891	0.07%
2021/07/27	3	26.85	0	0.00	26.75	3	6,039	0.05%
2021/07/26	10	27.03	0	0.00	27.15	10	6,121	0.16%
2021/07/23	1	27.30	35	26.98	27.25	-34	6,201	-0.55%
2021/07/22	3	26.25	3	26.65	26.10	0	6,194	0.00%
2021/07/21	21	25.81	0	0.00	25.65	21	6,281	0.33%
2021/07/20	0	0.00	1	26.15	26.15	-1	6,343	-0.02%
2021/07/15	3	27.15	36	27.11	27.15	-33	6,934	-0.48%
2021/07/14	45	26.24	0	0.00	26.30	45	7,418	0.61%
2021/07/13	6	26.58	0	0.00	26.40	6	7,633	0.08%
2021/07/12	6	26.59	0	0.00	26.55	6	7,685	0.08%
2021/07/09	6	26.78	0	0.00	26.75	6	7,888	0.08%
2021/07/08	3	26.88	2	27.00	27.00	1	7,973	0.01%
2021/07/07	8	27.38	0	0.00	27.15	8	8,035	0.10%
2021/07/06	0	0.00	3	27.67	27.90	-3	8,279	-0.04%
2021/07/05	4	27.33	1	27.50	27.30	3	8,248	0.04%
2021/07/02	2	27.73	1	27.45	27.40	1	8,289	0.01%
2021/07/01	9	27.39	3	27.70	27.20	6	8,232	0.07%
2021/06/30	6	26.84	0	0.00	26.85	6	8,230	0.07%
2021/06/29	12	26.84	0	26.95	26.75	12	8,224	0.15%
2021/06/28	10	27.31	7	27.21	27.35	3	8,191	0.04%
2021/06/25	11	26.54	1	26.55	26.60	10	8,008	0.12%
2021/06/24	0	0.00	1	26.00	25.90	-1	7,837	-0.01%
2021/06/23	0	0.00	1	25.60	25.80	-1	7,820	-0.01%
2021/06/21	0	0.00	1	24.85	24.55	-1	7,785	-0.01%
2021/06/18	0	0.00	0	25.45	25.40	0	7,781	0.00%
2021/06/17	1	25.60	0	0.00	25.55	1	7,861	0.01%
2021/06/16	1	26.10	0	0.00	25.50	1	7,879	0.01%
2021/06/11	2	25.60	0	0.00	25.55	2	7,864	0.03%
2021/06/09	0	0.00	10	25.80	25.50	-10	7,875	-0.13%
2021/06/08	0	0.00	0	25.90	25.95	0	7,898	0.00%
2021/06/04	12	26.64	0	0.00	26.30	12	7,903	0.15%
2021/06/02	1	25.95	0	0.00	26.65	1	7,854	0.01%
2021/06/01	6	26.53	10	26.26	26.25	-4	7,845	-0.05%
2021/05/31	0	0.00	1	27.20	27.20	-1	7,429	-0.01%
2021/05/28	0	0.00	2	24.70	24.90	-2	7,279	-0.03%
2021/05/27	11	24.58	1	24.50	24.45	10	7,308	0.14%
2021/05/26	5	24.50	0	0.00	24.80	5	7,378	0.07%
2021/05/25	2	24.85	22	24.81	24.60	-20	7,398	-0.27%
2021/05/24	1	24.30	1	24.45	24.30	0	7,485	0.00%
2021/05/21	22	24.23	0	0.00	24.30	22	7,672	0.29%
2021/05/20	3	23.92	0	0.00	23.75	3	7,710	0.04%
2021/05/19	4	24.30	2	24.20	24.20	2	7,722	0.03%
2021/05/17	4	22.58	0	0.00	22.45	4	7,820	0.05%
2021/05/14	12	23.58	0	0.00	23.85	12	7,719	0.16%
2021/05/13	29	24.38	95	24.03	23.95	-66	7,591	-0.87%
2021/05/12	24	26.35	2	27.30	25.40	22	7,447	0.30%
2021/05/11	2	28.60	0	0.00	28.20	2	7,199	0.03%
2021/05/10	9	29.63	0	0.00	29.65	9	7,058	0.13%
2021/05/07	10	29.20	0	0.00	29.20	10	7,022	0.14%
2021/05/06	6	29.55	6	29.95	29.25	0	6,948	0.00%
2021/05/05	7	28.85	8	29.05	28.85	-1	6,810	-0.01%
2021/05/03	0	0.00	2	29.68	29.40	-2	6,560	-0.03%
2021/04/29	5	30.35	0	0.00	30.35	5	6,462	0.08%
2021/04/28	3	31.10	0	0.00	30.55	3	6,347	0.05%
2021/04/26	0	0.00	4	31.30	30.90	-4	6,210	-0.06%
2021/04/23	2	30.73	10	30.81	31.00	-8	6,162	-0.13%
2021/04/22	4	31.41	0	0.00	30.85	4	6,064	0.07%
2021/04/21	2	31.28	65	31.54	31.60	-63	5,742	-1.10%
2021/04/20	19	31.92	39	31.53	31.30	-20	5,590	-0.36%
2021/04/19	0	0.00	0.1	29.85	30.50	-0.1	5,129	0.00%
2021/04/15	4	29.08	0	0.00	29.00	4	4,857	0.08%
2021/04/14	1.1	27.41	0	0.00	27.95	1.1	4,665	0.02%
2021/04/12	127	28.72	1	28.80	28.60	126	4,710	2.68%	大買/鉅額交易
2021/04/09	0	0.00	45	27.40	27.40	-45	4,484	-1.00%
2021/04/07	0	0.00	5	27.30	27.55	-5	4,676	-0.11%
2021/04/06	1.2	27.10	2	26.95	27.15	-0.8	4,616	-0.02%
2021/04/01	0	26.45	1	26.50	26.50	-1	4,535	-0.02%
2021/03/31	20	26.40	0	0.00	26.45	20	4,523	0.44%
2021/03/30	1	26.25	0	0.00	26.25	1	4,548	0.02%
2021/03/29	0.7	26.00	0	0.00	26.15	0.7	4,560	0.02%
2021/03/26	0	0.00	0.5	25.80	25.85	-0.5	4,652	-0.01%
2021/03/24	0	25.94	54	25.81	25.85	-54	4,837	-1.12%
2021/03/23	5	26.05	0	0.00	26.20	5	4,866	0.10%
2021/03/22	9.4	25.24	0	0.00	26.20	9.4	4,855	0.19%
2021/03/19	2	25.40	0	0.00	25.60	2	4,806	0.04%
2021/03/18	20	25.90	0	0.00	25.85	20	4,804	0.42%
2021/03/17	0	0.00	4	25.90	25.90	-4	4,877	-0.08%
2021/03/09	3	26.80	0	0.00	26.85	3	5,157	0.06%
2021/03/08	2	26.55	1	26.45	26.45	1	5,159	0.02%
2021/03/05	1	26.60	2	26.68	26.40	-1	5,187	-0.02%
2021/03/04	1	26.00	0	0.00	26.25	1	5,162	0.02%
2021/03/02	1	26.00	1	26.65	26.00	0	5,244	0.00%
2021/02/25	13	26.36	13	26.52	26.35	0	5,335	0.00%
2021/02/24	1	26.55	0	0.00	26.10	1	5,359	0.02%
2021/02/23	7	26.79	4	26.83	27.15	3	5,300	0.06%
2021/02/22	0	25.50	0	0.00	25.70	0	5,112	0.00%
2021/02/19	0	0.00	31	25.60	25.50	-31	5,208	-0.60%
2021/02/18	49	25.57	7	25.66	25.50	42	5,250	0.80%
2021/02/17	10	24.58	5	24.80	24.85	5	5,232	0.10%
2021/02/05	1	23.85	0	0.00	23.85	1	5,229	0.02%
2021/02/04	9	23.84	1	23.70	23.80	8	5,700	0.14%
2021/02/01	0.6	23.50	0	0.00	23.50	0.6	6,162	0.01%
2021/01/26	1	23.50	0	0.00	23.40	1	6,142	0.02%
2021/01/21	0	0.00	0.2	22.55	22.55	-0.2	6,111	0.00%
2021/01/20	0	0.00	10	22.80	22.75	-10	6,077	-0.16%
2021/01/15	1	23.50	0	0.00	23.50	1	5,988	0.02%
2021/01/14	0	0.00	6	24.05	24.05	-6	5,978	-0.10%
2021/01/13	30	24.35	0	0.00	24.30	30	5,956	0.50%
2021/01/12	3	24.00	27	24.20	24.30	-24	5,919	-0.41%
2021/01/11	0.4	23.95	0	0.00	24.00	0.4	5,845	0.01%
2021/01/07	5	24.15	3	24.00	24.20	2	5,804	0.03%
2021/01/06	5	24.31	0	0.00	23.75	5	5,766	0.09%
2021/01/05	19	24.98	1	24.85	24.90	18	5,570	0.32%
2021/01/04	7	25.43	0	0.00	25.50	7	5,485	0.13%
2020/12/31	2	25.90	12	26.28	25.90	-10	5,408	-0.18%
2020/12/30	13	25.18	11	25.24	25.40	2	5,182	0.04%
2020/12/29	0	0.00	8	24.85	24.80	-8	5,092	-0.16%
2020/12/25	3	25.10	116	24.73	24.80	-113	5,003	-2.26%	大賣/鉅額交易
2020/12/24	4	24.91	0	0.00	24.85	4	4,977	0.08%
2020/12/22	1	24.75	0	0.00	23.90	1	4,867	0.02%
2020/12/21	10	25.08	1	25.10	25.15	9	4,813	0.19%
2020/12/18	0	0.00	6	24.29	24.50	-6	4,674	-0.13%
2020/12/15	3	24.35	0	0.00	23.85	3	4,658	0.06%
2020/12/14	5	23.97	0	0.00	24.15	5	4,629	0.11%
2020/12/11	5	23.67	35	23.51	23.65	-30	4,590	-0.65%
2020/12/09	1	24.00	12	23.95	24.10	-11	4,488	-0.25%
2020/12/08	1	24.10	33	24.22	24.25	-32	4,516	-0.71%
2020/12/07	0	0.00	1	24.75	24.35	-1	4,496	-0.02%
2020/12/03	2	23.50	0	0.00	23.50	2	4,314	0.05%
2020/12/01	3	22.77	0	0.00	23.40	3	4,320	0.07%
2020/11/30	50	23.48	5	23.50	23.20	45	4,324	1.04%
2020/11/27	4	22.99	2	22.85	23.15	2	4,226	0.05%
2020/11/26	2	23.13	0	0.00	23.15	2	4,204	0.05%
2020/11/25	0.8	22.80	2	23.00	22.75	-1.2	4,216	-0.03%
2020/11/24	1	22.05	25	21.90	21.85	-24	4,111	-0.58%
2020/11/23	1	22.30	0	0.00	22.20	1	4,054	0.02%
2020/11/20	27	22.14	5.7	21.67	22.15	21.3	3,996	0.53%
2020/11/19	1	21.70	0.3	21.75	21.70	0.7	3,912	0.02%
2020/11/18	25	21.82	238	21.66	21.80	-213	3,888	-5.48%	大賣/鉅額交易
2020/11/17	2	21.78	0	0.00	22.40	2	3,741	0.05%
2020/11/16	1	21.85	0	0.00	21.90	1	3,678	0.03%
2020/11/13	2	21.55	14	21.91	22.00	-12	3,583	-0.33%
2020/11/12	203.2	22.28	179	22.60	22.20	24.2	3,502	0.69%	大買/大賣/
2020/11/11	141	21.54	16	21.92	22.35	125	3,055	4.09%	大買/鉅額交易
2020/11/10	40	20.27	0	0.00	20.35	40	2,650	1.51%
2020/11/09	1	19.95	0	0.00	19.95	1	2,594	0.04%
2020/11/06	3	19.85	0	0.00	19.85	3	2,587	0.12%
2020/11/03	11	20.09	0	0.00	20.10	11	2,610	0.42%
2020/11/02	4	19.55	0	0.00	19.50	4	2,601	0.15%
2020/10/30	21	19.75	0	0.00	19.60	21	2,605	0.81%
2020/10/27	0	0.00	2	20.10	19.95	-2	2,641	-0.08%
2020/10/23	2	19.90	0	0.00	20.00	2	2,638	0.08%
2020/10/14	0	0.00	17	19.90	19.80	-17	2,789	-0.61%
2020/10/06	7	20.01	0	0.00	20.20	7	2,813	0.25%
2020/10/05	4	19.71	0	0.00	19.80	4	2,835	0.14%
2020/09/29	6	19.44	0	0.00	19.35	6	2,891	0.21%
2020/09/25	1	19.00	0	0.00	19.15	1	2,955	0.03%
2020/09/22	1	19.95	51	20.10	20.10	-50	2,857	-1.75%
2020/09/15	6	20.28	1	20.25	20.30	5	2,797	0.18%
2020/09/14	4	20.33	0	0.00	20.25	4	2,849	0.14%
2020/09/11	19	20.63	0	0.00	20.60	19	2,839	0.67%
2020/09/09	22	20.85	1	20.60	20.95	21	2,777	0.76%
2020/09/07	0	0.00	36	20.94	20.90	-36	2,849	-1.26%
2020/09/04	2	20.60	2	20.35	20.50	0	2,833	0.00%
2020/09/03	6	20.91	3	20.80	20.75	3	2,872	0.10%
2020/09/01	0	0.00	20	20.30	20.35	-20	2,989	-0.67%
2020/08/31	30	20.83	5	20.73	20.60	25	3,093	0.81%
2020/08/28	11	20.37	0	0.00	20.45	11	3,073	0.36%
2020/08/26	7	20.17	0	0.00	20.20	7	3,201	0.22%
2020/08/25	0	0.00	4	20.00	20.10	-4	3,226	-0.12%
2020/08/24	0	0.00	25	19.98	19.95	-25	3,251	-0.77%
2020/08/21	0	0.00	50	19.94	20.10	-50	3,270	-1.53%
2020/08/20	3	19.32	1	19.40	19.35	2	3,301	0.06%
2020/08/19	15	20.31	3	20.15	20.20	12	3,318	0.36%
2020/08/18	19	20.07	7	20.05	20.15	12	3,334	0.36%
2020/08/17	1	20.10	0	0.00	20.25	1	3,357	0.03%
2020/08/14	53	19.67	0	0.00	19.70	53	3,370	1.57%
2020/08/13	0	0.00	10	19.25	19.25	-10	3,372	-0.30%
2020/08/12	1	19.25	0	0.00	19.35	1	3,411	0.03%
2020/08/11	1	19.45	0	0.00	19.45	1	3,430	0.03%
2020/08/10	19	19.22	0	0.00	19.20	19	3,439	0.55%
2020/08/07	1	19.20	0	0.00	19.20	1	3,488	0.03%
2020/08/06	0	0.00	20	19.20	19.30	-20	3,526	-0.57%
2020/08/05	1.9	18.98	17	18.90	18.95	-15.1	3,564	-0.42%
2020/08/04	19	19.10	0	0.00	19.15	19	3,611	0.53%
2020/07/31	4	18.60	0	0.00	18.50	4	3,648	0.11%
2020/07/30	14	18.39	0	0.00	18.40	14	3,682	0.38%
2020/07/28	0.9	18.35	0	0.00	18.35	0.9	3,745	0.02%
2020/07/27	1	18.70	0	0.00	18.80	1	3,802	0.03%
2020/07/24	6	19.52	0	0.00	19.50	6	3,857	0.16%
2020/07/20	11	19.71	0	0.00	19.70	11	4,062	0.27%
2020/07/17	20	20.05	0	0.00	20.05	20	4,050	0.49%
2020/07/16	0.1	19.95	0	0.00	19.95	0.1	4,119	0.00%
2020/07/15	15	19.90	5	19.95	19.95	10	4,159	0.24%
2020/07/14	10	19.95	9	20.00	19.95	1	4,244	0.02%
2020/07/13	2	20.10	8	20.05	20.05	-6	4,298	-0.14%
2020/07/10	5	20.06	0	0.00	20.00	5	4,372	0.11%
2020/07/09	1	20.30	52	20.35	20.30	-51	4,386	-1.16%
2020/07/08	61	20.55	5	20.45	20.60	56	4,415	1.27%
2020/07/06	3	20.45	0	0.00	20.65	3	4,528	0.07%
2020/06/23	3	20.37	0	0.00	20.40	3	5,151	0.06%
2020/06/22	5	20.55	0	0.00	20.65	5	5,213	0.10%
2020/06/19	10	20.85	0	0.00	20.75	10	5,313	0.19%
2020/06/17	41	20.65	0	0.00	20.70	41	5,517	0.74%
2020/06/16	0	0.00	24	20.10	20.25	-24	5,556	-0.43%
2020/06/15	1	20.00	0	0.00	20.00	1	5,660	0.02%
2020/06/12	2	19.85	0	0.00	19.95	2	5,675	0.04%
2020/06/11	0	0.00	90	20.71	20.35	-90	5,656	-1.59%
2020/06/10	4	20.85	8	20.86	20.80	-4	5,643	-0.07%
2020/06/09	92	21.20	0	0.00	21.20	92	5,684	1.62%
2020/06/08	2	21.98	8	21.66	21.60	-6	5,705	-0.11%
2020/06/05	0	0.00	1	22.10	22.05	-1	5,566	-0.02%
2020/06/04	6	21.49	8	21.31	21.50	-2	5,495	-0.04%
2020/06/03	0	0.00	51	21.06	21.35	-51	5,445	-0.94%
2020/06/01	9	20.20	0	0.00	20.30	9	5,257	0.17%
2020/05/29	18	20.19	0	0.00	20.15	18	5,235	0.34%
2020/05/28	2	20.45	5	20.30	20.25	-3	5,235	-0.06%
2020/05/27	22	20.35	0	0.00	20.30	22	5,247	0.42%
2020/05/22	2	19.90	0	0.00	19.90	2	5,317	0.04%
2020/05/21	3	20.30	0	0.00	20.30	3	5,294	0.06%
2020/05/19	3	20.10	0	0.00	20.10	3	5,362	0.06%
2020/05/14	1	20.00	0	0.00	19.90	1	5,659	0.02%
2020/05/13	0	0.00	5	20.40	20.45	-5	5,717	-0.09%
2020/05/12	0	0.00	40	20.92	20.65	-40	6,075	-0.66%
2020/05/11	0	0.00	15	21.33	21.30	-15	6,023	-0.25%
2020/05/08	12	21.14	0	0.00	21.00	12	6,010	0.20%
2020/05/07	1	20.50	0	0.00	20.90	1	6,004	0.02%
2020/05/06	21	20.89	0	0.00	20.65	21	5,996	0.35%
2020/05/05	33	20.57	0	0.00	20.55	33	5,946	0.55%
2020/05/04	5	20.59	0	0.00	20.50	5	5,924	0.08%
2020/04/30	2	21.35	0	0.00	21.10	2	5,924	0.03%
2020/04/29	0	0.00	1	21.50	21.25	-1	5,843	-0.02%
2020/04/28	2	21.00	11	21.00	21.25	-9	5,805	-0.16%
2020/04/23	5	19.45	6	19.53	19.55	-1	5,542	-0.02%
2020/04/22	1	19.00	1	18.90	19.30	0	5,515	0.00%
2020/04/21	6	19.54	0	0.00	19.35	6	5,495	0.11%
2020/04/20	1	20.50	0	0.00	20.35	1	5,398	0.02%
2020/04/16	0	0.00	92	19.90	20.00	-92	5,251	-1.75%
2020/04/15	10	20.70	0	0.00	20.35	10	5,220	0.19%
2020/04/13	10	20.60	20	20.68	20.45	-10	5,146	-0.19%
2020/04/10	78	20.48	3	20.45	20.45	75	5,104	1.47%
2020/04/09	17	20.39	0	0.00	20.50	17	5,094	0.33%
2020/04/07	5	18.70	5	19.10	18.95	0	4,891	0.00%
2020/03/31	0	0.00	2	19.25	19.40	-2	4,670	-0.04%
2020/03/30	0	0.00	4	19.40	19.40	-4	4,595	-0.09%
2020/03/27	0	0.00	5	19.45	19.85	-5	4,463	-0.11%
2020/03/25	6	18.57	5	18.70	18.45	1	4,219	0.02%
2020/03/24	46	18.27	52	18.58	18.10	-6	4,116	-0.15%
2020/03/23	0	0.00	20	18.80	18.75	-20	3,945	-0.51%
2020/03/20	0	0.00	10	20.65	20.80	-10	3,850	-0.26%
2020/03/19	23	19.54	0	0.00	19.25	23	3,772	0.61%
2020/03/18	7	21.35	0	0.00	21.15	7	3,652	0.19%
2020/03/17	15	21.35	11	21.21	21.20	4	3,617	0.11%
2020/03/16	10	22.55	0	0.00	22.10	10	3,529	0.28%
2020/03/13	50	22.46	25.5	22.25	22.80	24.5	3,501	0.70%
2020/03/06	2	26.80	0	0.00	26.80	2	3,165	0.06%
2020/03/03	1	26.70	121	26.67	26.80	-120	3,112	-3.86%	大賣/鉅額交易
2020/02/27	121	27.05	0	0.00	27.10	121	3,075	3.93%	大買/鉅額交易
2020/02/25	0	0.00	13	26.40	26.35	-13	2,905	-0.45%
2020/02/21	4	26.60	2	26.70	26.70	2	2,894	0.07%
2020/02/20	1	26.30	0.3	26.45	26.35	0.7	2,808	0.03%
2020/02/19	13	26.15	0	0.00	26.20	13	2,774	0.47%
2020/02/18	4	25.75	4	25.98	26.20	0	2,777	0.00%
2020/02/17	3	25.82	5	25.63	25.75	-2	2,729	-0.07%
2020/02/14	1	27.00	0	0.00	26.95	1	2,527	0.04%
2020/02/13	4	27.24	2	26.80	27.00	2	2,429	0.08%
2020/02/10	8	29.00	0	0.00	29.00	8	2,029	0.39%
2020/02/07	1	29.80	0	0.00	29.75	1	1,996	0.05%
2020/02/05	1	30.05	0	0.00	30.10	1	1,967	0.05%
2020/02/04	6	30.30	8	30.50	30.10	-2	1,954	-0.10%
2020/02/03	8	29.31	0	0.00	30.20	8	1,940	0.41%
2020/01/31	1	30.45	0	0.00	30.50	1	1,889	0.05%
2020/01/30	1	30.00	11	30.00	30.00	-10	1,871	-0.53%
2020/01/20	0	0.00	2	31.80	31.75	-2	1,797	-0.11%
2020/01/15	8	31.59	0	0.00	31.50	8	1,798	0.44%
2020/01/07	1	32.05	5	31.65	32.05	-4	1,859	-0.22%
2020/01/03	1	31.70	0	0.00	31.70	1	1,850	0.05%
2019/12/31	6	31.40	0	0.00	31.40	6	1,802	0.33%
2019/12/26	0	0.00	5	31.00	30.90	-5	1,782	-0.28%
2019/12/25	0	0.00	12	31.03	31.00	-12	1,793	-0.67%
2019/12/20	6	30.67	0	0.00	30.75	6	1,836	0.33%
2019/12/19	6	30.70	0	0.00	30.75	6	1,819	0.33%
2019/12/13	1	30.70	0	0.00	30.85	1	1,766	0.06%
2019/12/12	1	30.70	0	0.00	30.65	1	1,764	0.06%
2019/12/10	2	31.15	0	0.00	31.10	2	1,777	0.11%
2019/12/09	1	31.10	2	31.15	31.10	-1	1,778	-0.06%
2019/12/04	1	30.45	0	0.00	30.45	1	1,839	0.05%
2019/12/03	0	0.00	1	30.50	30.55	-1	1,860	-0.05%
2019/11/28	0	0.00	5	30.60	30.70	-5	1,884	-0.27%
2019/11/27	2	30.58	1	30.55	30.55	1	1,927	0.05%
2019/11/22	10	30.24	0	0.00	30.30	10	2,262	0.44%
2019/11/21	2	30.10	0	0.00	30.10	2	2,328	0.09%
2019/11/20	3	30.18	0	0.00	30.20	3	2,358	0.13%
2019/11/19	1	30.25	1	30.50	30.40	0	2,419	0.00%
2019/11/18	1	30.40	0	0.00	30.75	1	2,531	0.04%
2019/11/14	1	30.50	0	0.00	30.45	1	2,555	0.04%
2019/11/13	0	0.00	5	31.25	31.10	-5	2,582	-0.19%
2019/11/12	4	31.64	0	0.00	31.65	4	2,665	0.15%
2019/11/06	1	32.35	0	0.00	32.30	1	2,899	0.03%
2019/11/04	1	32.45	0	0.00	32.40	1	2,930	0.03%
2019/11/01	5	32.85	0	0.00	32.50	5	2,931	0.17%
2019/10/31	0	0.00	1	32.70	32.75	-1	3,000	-0.03%
2019/10/28	1	32.55	0	0.00	32.40	1	3,105	0.03%
2019/10/24	0	0.00	1	32.60	32.90	-1	3,175	-0.03%
2019/10/09	0	0.00	0.2	32.75	32.60	-0.2	3,332	-0.01%
2019/10/02	2	32.78	0	0.00	32.80	2	3,458	0.06%
2019/10/01	0	0.00	10.2	32.71	32.90	-10.2	3,487	-0.29%
2019/09/27	3	32.67	13.7	32.75	32.55	-10.7	3,491	-0.31%
2019/09/26	2	33.13	0	0.00	33.05	2	3,496	0.06%
2019/09/25	9	33.19	0	0.00	33.15	9	3,567	0.25%
2019/09/24	2	33.23	0	0.00	33.15	2	3,583	0.06%
2019/09/23	2	33.25	0	0.00	33.25	2	3,693	0.05%
2019/09/16	0	0.00	7	33.39	33.40	-7	3,872	-0.18%
2019/09/12	1	33.45	1	33.65	33.40	0	3,960	0.00%
2019/09/11	2	33.58	0	0.00	33.50	2	3,993	0.05%
2019/09/10	6	33.29	15	33.25	33.40	-9	4,025	-0.22%
2019/09/09	5	33.71	0	0.00	33.60	5	4,025	0.12%
2019/09/06	1	33.15	0	0.00	33.15	1	4,019	0.02%
2019/09/02	10	32.30	3	32.25	32.20	7	4,164	0.17%
2019/08/30	3	32.17	1	32.20	32.15	2	4,340	0.05%
2019/08/29	5	32.25	0	0.00	32.30	5	4,581	0.11%
2019/08/28	1	32.45	0	0.00	32.10	1	4,642	0.02%
2019/08/27	5	37.12	0	0.00	37.00	5	4,509	0.11%
2019/08/26	1.4	36.88	0	0.00	37.25	1.4	4,401	0.03%
2019/08/23	1	37.15	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	2	37.50	37.40	-2	4,337	-0.05%
2019/08/20	1	35.45	0	0.00	35.45	1	4,205	0.02%
2019/08/19	1	35.50	0	0.00	35.60	1	4,194	0.02%
2019/08/16	5	35.55	5	34.80	35.70	0	4,194	0.00%
2019/08/15	1	35.40	5	35.32	35.15	-4	4,162	-0.10%
2019/08/14	10	36.67	0	0.00	36.20	10	4,096	0.24%
2019/08/13	2	37.58	0	0.00	37.55	2	3,994	0.05%
2019/08/08	4	37.29	0	0.00	37.40	4	4,027	0.10%
2019/08/06	1	36.85	0	0.00	37.50	1	4,234	0.02%
2019/08/05	2	37.55	15	37.55	37.50	-13	4,287	-0.30%
2019/08/02	6	37.83	0	0.00	37.75	6	4,318	0.14%
2019/08/01	7	38.57	1	38.40	38.30	6	4,287	0.14%
2019/07/31	6	38.81	0	0.00	38.10	6	4,266	0.14%
2019/07/26	2	39.30	0	0.00	39.20	2	4,219	0.05%
2019/07/23	0.3	38.05	0	0.00	37.95	0.3	4,142	0.01%
2019/07/22	0.4	38.00	0	0.00	37.90	0.4	4,159	0.01%
2019/07/17	0	0.00	4	38.35	38.40	-4	4,101	-0.10%
2019/07/16	4	38.65	4	38.55	38.50	0	4,124	0.00%
2019/07/15	3	38.70	5	38.70	38.70	-2	4,130	-0.05%
2019/07/12	3	38.20	3	38.30	38.35	0	4,156	0.00%
2019/07/11	4	38.15	6	38.00	37.95	-2	4,163	-0.05%
2019/07/10	2	37.78	2	38.25	38.25	0	4,171	0.00%
2019/07/08	0	0.00	4	38.05	38.00	-4	4,201	-0.10%
2019/07/05	2	38.10	0	0.00	38.25	2	4,234	0.05%
2019/07/04	3	38.45	0	0.00	38.20	3	4,264	0.07%
2019/07/03	3	38.45	12	38.15	38.25	-9	4,305	-0.21%
2019/07/02	9	38.06	1	37.90	38.35	8	4,336	0.18%
2019/07/01	1	37.50	0	0.00	37.65	1	4,344	0.02%
2019/06/27	1	37.60	0	0.00	37.55	1	4,340	0.02%
2019/06/25	4	37.51	0	0.00	37.45	4	4,427	0.09%
2019/06/24	1	37.20	0	0.00	37.20	1	4,549	0.02%
2019/06/21	0	0.00	11	37.25	37.20	-11	4,633	-0.24%
2019/06/20	4	37.56	0	0.00	37.65	4	4,715	0.08%
2019/06/18	1	36.50	0	0.00	36.30	1	4,682	0.02%
2019/06/17	3	36.05	0	0.00	36.15	3	4,766	0.06%
2019/06/14	6	36.01	0	0.00	35.90	6	4,896	0.12%
2019/06/12	1	34.85	0	0.00	35.20	1	4,951	0.02%
2019/06/11	0	0.00	1	34.85	34.85	-1	4,956	-0.02%
2019/06/10	2	35.10	0	0.00	35.25	2	4,917	0.04%
2019/06/06	11	34.93	13	35.16	35.05	-2	4,915	-0.04%
2019/06/05	9	36.06	0	0.00	35.95	9	4,743	0.19%
2019/05/31	0	0.00	10	37.70	37.90	-10	4,428	-0.23%
2019/05/29	2	37.60	7	37.41	37.40	-5	4,581	-0.11%
2019/05/28	4	37.95	0	0.00	37.60	4	4,671	0.09%
2019/05/27	2	37.40	0	0.00	37.45	2	4,655	0.04%
2019/05/24	3	37.27	0	0.00	37.15	3	4,702	0.06%
2019/05/23	2	37.00	0	0.00	37.00	2	4,742	0.04%
2019/05/22	1	37.50	0	0.00	37.55	1	4,740	0.02%
2019/05/21	10	37.10	0	0.00	37.80	10	4,768	0.21%
2019/05/20	0	0.00	11	36.95	37.35	-11	4,767	-0.23%
2019/05/17	6	37.87	2	37.85	37.85	4	4,724	0.08%
2019/05/16	2	38.00	0	0.00	38.00	2	4,760	0.04%
2019/05/15	0	0.00	2	38.10	38.25	-2	4,763	-0.04%
2019/05/14	25	37.87	30	37.80	38.35	-5	4,743	-0.11%
2019/05/13	26	39.86	50	39.60	39.45	-24	4,729	-0.51%
2019/05/10	26	40.57	24	41.02	40.50	2	4,832	0.04%
2019/05/09	14	41.16	0	0.00	41.00	14	4,828	0.29%
2019/05/07	0	0.00	13	41.55	41.75	-13	4,976	-0.26%
2019/04/29	2	41.55	0	0.00	41.40	2	5,220	0.04%
2019/04/25	1	41.65	0	0.00	42.00	1	5,724	0.02%
2019/04/24	1	40.95	0	0.00	40.95	1	5,664	0.02%
2019/04/23	0	0.00	20	41.00	41.05	-20	5,659	-0.35%
2019/04/22	0	0.00	10	41.20	41.15	-10	5,650	-0.18%
2019/04/18	34	40.98	45	41.18	40.85	-11	5,634	-0.20%
2019/04/16	3	41.28	0	0.00	41.60	3	5,629	0.05%
2019/04/15	4	41.08	0	0.00	41.10	4	5,614	0.07%
2019/04/12	31	40.99	0	0.00	40.90	31	5,622	0.55%
2019/04/11	0	0.00	17	41.29	41.25	-17	5,562	-0.31%
2019/04/10	5	41.75	46	41.59	41.70	-41	5,509	-0.74%
2019/04/09	7	41.52	0	0.00	41.85	7	5,448	0.13%
2019/04/08	13	41.02	0	0.00	41.10	13	5,399	0.24%
2019/04/03	24	41.20	0	0.00	41.15	24	5,327	0.45%
2019/04/02	2	41.60	0	0.00	41.55	2	5,259	0.04%
2019/04/01	3	41.85	0	0.00	41.80	3	5,216	0.06%
2019/03/29	4	41.83	0.2	42.00	41.80	3.8	5,177	0.07%
2019/03/27	19	42.02	0	0.00	41.80	19	5,085	0.37%
2019/03/26	3	43.13	0	0.00	42.80	3	4,930	0.06%
2019/03/25	5	42.58	0	0.00	43.20	5	4,864	0.10%
2019/03/22	10	43.20	0	0.00	42.70	10	4,771	0.21%
2019/03/20	38	42.79	0	0.00	43.15	38	4,710	0.81%
2019/03/04	0.3	45.20	1	45.00	45.30	-0.7	4,714	-0.01%
2019/02/22	1	43.50	0	0.00	43.70	1	4,699	0.02%
2019/02/20	0	0.00	5	43.95	43.80	-5	4,860	-0.10%
2019/02/19	0	0.00	4	44.30	44.30	-4	4,860	-0.08%
2019/02/18	2	44.55	0	0.00	43.95	2	4,975	0.04%
2019/02/15	2	43.50	0	0.00	43.55	2	4,950	0.04%
2019/02/13	1	44.50	0	0.00	44.40	1	4,869	0.02%
2019/02/12	1	44.70	0	0.00	44.65	1	4,810	0.02%
2019/02/11	0	0.00	2	44.40	44.10	-2	4,691	-0.04%
2019/01/29	0	0.00	2	42.50	42.90	-2	4,473	-0.04%
2019/01/25	0	0.00	5	43.10	43.05	-5	4,326	-0.12%
2019/01/23	0	0.00	7	43.05	43.15	-7	4,306	-0.16%
2019/01/22	0	0.00	6	43.15	43.15	-6	4,259	-0.14%
2019/01/21	5	43.20	40	42.95	42.90	-35	4,184	-0.84%
2019/01/18	3	42.80	0	0.00	42.85	3	4,099	0.07%
2019/01/17	42	42.04	2	41.23	41.60	40	3,983	1.00%
2019/01/11	0	0.00	1	40.05	39.85	-1	3,821	-0.03%
2019/01/10	3	40.05	0	0.00	40.05	3	3,871	0.08%
2019/01/09	0	0.00	2	40.33	39.95	-2	3,890	-0.05%
2019/01/08	2	39.45	0	0.00	39.30	2	3,855	0.05%
2019/01/04	2	37.80	0	0.00	37.75	2	3,890	0.05%
2018/12/24	5	40.20	0	0.00	40.05	5	4,255	0.12%
2018/12/07	0	0.00	0.3	39.90	39.85	-0.3	4,348	-0.01%
2018/12/05	0	0.00	3	40.07	39.95	-3	4,327	-0.07%
2018/12/04	3	40.23	31	40.35	40.10	-28	4,330	-0.65%
2018/12/03	5	41.20	0	0.00	41.10	5	4,290	0.12%
2018/11/29	32	41.60	0	0.00	41.40	32	4,210	0.76%
2018/11/26	0	0.00	1	40.00	40.50	-1	4,104	-0.02%
2018/11/23	0	0.00	23	39.30	38.85	-23	3,962	-0.58%
2018/11/20	40	40.20	52	40.13	40.40	-12	3,968	-0.30%
2018/11/19	23	39.90	0	0.00	39.70	23	3,946	0.58%
2018/11/16	1	39.00	0	0.00	38.50	1	3,877	0.03%
2018/11/15	1	37.45	2	38.28	38.90	-1	3,839	-0.03%
2018/11/01	0	0.00	4	35.35	35.90	-4	3,787	-0.11%
2018/10/30	0	0.00	5	33.92	34.15	-5	3,787	-0.13%
2018/10/29	7	33.80	2	33.75	33.60	5	3,792	0.13%
2018/10/26	3	33.68	5	33.68	33.95	-2	3,834	-0.05%
2018/10/25	7	33.72	5	33.83	33.30	2	3,806	0.05%
2018/10/24	8	35.10	9	35.33	35.15	-1	3,716	-0.03%
2018/10/23	5	36.00	3	36.03	35.80	2	3,722	0.05%
2018/10/22	2	35.85	2	36.15	36.15	0	3,700	0.00%
2018/10/18	6	37.75	5	37.85	37.80	1	3,631	0.03%
2018/10/16	0	38.15	0	0.00	38.15	0	3,531	0.00%
2018/10/15	2	37.20	2	37.35	37.20	0	3,495	0.00%
2018/10/05	4	38.43	4	38.48	38.30	0	3,221	0.00%
2018/10/04	1	38.90	6	38.67	38.50	-5	3,122	-0.16%
2018/10/03	3	38.92	0	0.00	38.70	3	3,071	0.10%
2018/10/02	1	39.10	7	39.27	39.10	-6	3,034	-0.20%
2018/09/28	1	39.20	0	0.00	39.40	1	3,004	0.03%
2018/09/25	7	39.64	0	0.00	39.70	7	2,898	0.24%
2018/09/21	0	0.00	1	39.20	39.60	-1	2,861	-0.03%
2018/09/20	1	38.65	0	0.00	38.80	1	2,789	0.04%
2018/08/15	0	0.00	1	48.20	48.40	-1	1,975	-0.05%
2018/08/08	0	0.00	1	48.75	48.50	-1	2,127	-0.05%
2018/08/07	1	48.75	0	0.00	48.60	1	2,175	0.05%
2018/08/01	0	0.00	40	47.78	47.95	-40	2,149	-1.86%
2018/07/30	40	47.68	0	0.00	47.70	40	2,108	1.90%
2018/07/16	0	0.00	0.5	46.60	46.60	-0.5	2,043	-0.02%
2018/07/05	10	45.60	0	0.00	45.60	10	2,134	0.47%
2018/06/28	0	0.00	0.2	46.00	46.00	-0.2	2,509	-0.01%
2018/06/20	0	0.00	1	45.50	46.00	-1	2,497	-0.04%
2018/06/15	0	0.00	1	46.95	47.00	-1	2,498	-0.04%
2018/06/14	2	46.90	0	0.00	47.00	2	2,523	0.08%
2018/05/29	0	0.00	1	46.85	46.85	-1	2,569	-0.04%
2018/05/23	2	46.93	0	0.00	47.20	2	2,759	0.07%
2018/05/17	1	46.95	1	47.15	47.10	0	2,778	0.00%
2018/04/23	1	43.05	0	0.00	43.20	1	3,286	0.03%
2018/04/02	1	45.85	0	0.00	45.65	1	5,005	0.02%
2018/03/30	0	48.20	0	0.00	48.30	0	4,888	0.00%
2018/03/27	0	0.00	18	48.06	48.00	-18	4,975	-0.36%
2018/03/26	16	47.29	6	47.73	47.80	10	5,002	0.20%
2018/03/22	8	48.29	5	47.40	47.75	3	5,075	0.06%
2018/03/21	7	47.99	0	0.00	47.90	7	5,077	0.14%
2018/03/14	0	0.00	1	49.50	49.50	-1	5,095	-0.02%
2018/03/08	0	0.00	1	49.10	49.00	-1	5,174	-0.02%
2018/03/07	0	0.00	5	48.88	49.00	-5	5,191	-0.10%
2018/03/05	5	49.00	5	48.85	49.00	0	5,287	0.00%
2018/03/02	4	48.95	19	48.65	49.00	-15	5,333	-0.28%
2018/02/27	1	49.45	0	0.00	50.00	1	5,477	0.02%
2018/02/26	3	49.57	0.3	49.80	49.90	2.7	5,460	0.05%
2018/02/23	9	49.78	12	49.61	49.90	-3	5,452	-0.06%
2018/02/22	20	48.82	0	0.00	49.00	20	5,493	0.36%
2018/02/07	0	0.00	5.3	46.57	46.00	-5.3	6,914	-0.08%
2018/02/06	0	0.00	2	44.70	45.00	-2	6,896	-0.03%
2018/02/01	2.2	48.30	0	0.00	48.35	2.2	6,972	0.03%
2018/01/29	0.1	49.15	0	0.00	49.25	0.1	7,000	0.00%
2018/01/19	20.5	49.01	10	49.50	48.80	10.5	7,448	0.14%
2018/01/18	0	0.00	30	51.23	49.80	-30	7,338	-0.41%
2018/01/15	2	51.30	0.1	52.00	52.10	1.9	7,246	0.03%
2018/01/11	0	0.00	13	50.25	50.60	-13	7,076	-0.18%
2018/01/10	23	50.89	35	51.06	51.00	-12	6,986	-0.17%
2018/01/09	41	49.50	13	49.21	49.80	28	6,664	0.42%
2018/01/08	30	49.71	64	50.10	49.35	-34	6,553	-0.52%
2018/01/05	15	47.28	2	47.25	47.80	13	6,289	0.21%
2018/01/04	10	46.80	0	0.00	46.95	10	6,194	0.16%
2018/01/03	15	47.13	1	47.65	46.70	14	6,255	0.22%
2018/01/02	8	45.89	8	45.94	47.00	0	6,158	0.00%