國際中橡 (2104)-兆豐-新竹券商分點個股進出

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
17.65
漲跌
▼0.35
漲幅
-1.94%
成交量
1,948張
產業
上市橡膠類股
484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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/13	0	0.00	15	18.05	18.00	-15	1,566	-0.96%
2024/05/10	0	0.00	2	17.80	17.85	-2	1,563	-0.13%
2024/05/07	6	17.70	0	0.00	17.95	6	1,605	0.37%
2024/05/03	5	17.80	0	0.00	17.75	5	1,591	0.31%
2024/04/24	0	0.00	4	17.65	17.55	-4	1,525	-0.26%
2024/04/22	2	17.60	1	17.60	17.60	1	1,586	0.06%
2024/04/19	2	17.45	2	17.30	17.15	0	1,571	0.00%
2024/04/18	0	0.00	0.5	17.35	17.50	-0.5	1,558	-0.03%
2024/04/10	0	0.00	1	17.60	17.60	-1	1,509	-0.07%
2024/04/08	0	0.00	5	17.15	17.15	-5	1,478	-0.34%
2024/04/02	0	0.00	1.1	17.19	17.25	-1.1	1,466	-0.08%
2024/03/19	0	0.00	1.1	17.15	17.10	-1.1	1,407	-0.08%
2024/03/18	0	0.00	2	17.30	17.15	-2	1,395	-0.14%
2024/03/14	0	0.00	10	17.65	17.60	-10	1,327	-0.75%
2024/03/13	1	17.75	0	0.00	17.65	1	1,320	0.08%
2024/03/04	1.1	18.00	0	0.00	17.95	1.1	1,125	0.10%
2024/02/27	2	18.15	0	0.00	18.20	2	1,080	0.19%
2024/02/05	1	18.30	0	0.00	18.30	1	1,040	0.10%
2024/01/29	0	0.00	0.1	18.35	18.45	-0.1	989	-0.01%
2024/01/18	2	18.18	0	0.00	18.20	2	949	0.21%
2024/01/17	4.2	18.35	0	0.00	18.30	4.2	944	0.44%
2024/01/16	0.2	18.75	0	0.00	18.60	0.2	915	0.02%
2024/01/02	0	0.00	1	19.50	19.40	-1	962	-0.10%
2023/12/28	0	0.00	2	19.50	19.50	-2	990	-0.20%
2023/12/26	0	0.00	5	19.40	19.40	-5	1,029	-0.49%
2023/11/28	1	19.95	1	19.90	19.95	0	1,122	0.00%
2023/11/21	2	19.88	0	0.00	19.90	2	1,157	0.17%
2023/11/15	0	0.00	1.5	19.57	19.80	-1.5	1,169	-0.13%
2023/11/10	1	19.30	0	0.00	19.30	1	1,213	0.08%
2023/11/01	0	0.00	2	19.10	19.15	-2	1,451	-0.14%
2023/10/17	3	19.80	0	0.00	19.60	3	1,936	0.15%
2023/10/13	1	19.90	1	19.90	19.90	0	1,971	0.00%
2023/10/05	0.2	19.85	0	0.00	19.75	0.2	2,042	0.01%
2023/09/04	0	0.00	1	20.25	20.50	-1	4,035	-0.02%
2023/08/10	1	20.30	0	0.00	20.20	1	4,277	0.02%
2023/08/09	0	0.00	2	20.95	20.70	-2	4,239	-0.05%
2023/08/07	1	21.00	0	0.00	21.15	1	4,307	0.02%
2023/08/02	0	0.00	1	21.55	21.40	-1	4,266	-0.02%
2023/07/28	0	0.00	1	21.10	20.65	-1	4,152	-0.02%
2023/07/27	2	20.15	0	0.00	20.35	2	4,038	0.05%
2023/07/13	0	0.00	22	20.55	20.25	-22	4,034	-0.55%
2023/07/12	5	20.50	0	0.00	20.55	5	4,027	0.12%
2023/07/11	0	0.00	3.1	20.55	20.60	-3.1	4,025	-0.08%
2023/07/10	2	20.55	0	0.00	20.60	2	4,048	0.05%
2023/07/03	20	21.55	0	0.00	21.45	20	3,973	0.50%
2023/06/29	0	0.00	5	21.25	21.30	-5	3,953	-0.13%
2023/06/28	1	21.90	0	0.00	21.60	1	3,889	0.03%
2023/06/27	11	21.79	2	22.00	21.70	9	3,773	0.24%
2023/06/26	3	22.30	0	0.00	22.10	3	3,712	0.08%
2023/06/21	3	21.90	1	22.05	21.90	2	3,667	0.05%
2023/06/20	1	21.90	8	22.03	21.85	-7	3,601	-0.19%
2023/06/19	26	23.13	8	23.06	22.95	18	3,350	0.54%
2023/06/16	13	21.35	6	21.83	22.40	7	2,625	0.27%
2023/06/13	1	20.20	0	0.00	20.25	1	2,385	0.04%
2023/06/07	1	20.70	0	0.00	20.60	1	2,404	0.04%
2023/06/02	0	0.00	2	20.35	20.35	-2	2,345	-0.09%
2023/05/30	0	0.00	1.3	20.32	20.30	-1.3	2,344	-0.05%
2023/05/29	2	20.15	1	20.25	20.20	1	2,313	0.04%
2023/05/23	0	0.00	1	20.40	20.55	-1	2,262	-0.04%
2023/05/22	1	20.50	0	0.00	20.50	1	2,255	0.04%
2023/05/12	1	20.00	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	20.00	0	0.00	19.80	1	2,065	0.05%
2023/05/09	0	0.00	2	20.40	20.35	-2	2,005	-0.10%
2023/05/08	2	20.70	0	0.00	20.70	2	1,966	0.10%
2023/05/04	0	0.00	5	20.25	20.20	-5	1,893	-0.26%
2023/05/03	0	0.00	2	20.33	20.35	-2	1,912	-0.10%
2023/04/28	1	20.05	0	0.00	20.00	1	1,877	0.05%
2023/04/27	0	0.00	1	20.05	20.05	-1	1,871	-0.05%
2023/04/19	0	0.00	38	20.15	19.95	-38	1,793	-2.12%
2023/04/18	1	20.25	0	0.00	20.15	1	1,761	0.06%
2023/04/14	5	20.10	0	0.00	20.15	5	1,732	0.29%
2023/04/11	1	19.85	0	0.00	19.90	1	1,624	0.06%
2023/04/06	1	19.65	0	0.00	19.75	1	1,595	0.06%
2023/03/23	1	20.05	0	0.00	19.95	1	1,503	0.07%
2023/03/17	0	19.80	0	0.00	19.70	0	1,538	0.00%
2023/03/16	1	19.50	0	0.00	19.60	1	1,527	0.07%
2023/03/10	1	20.05	0	0.00	20.05	1	1,535	0.07%
2023/03/08	0.1	20.75	0	0.00	20.75	0.1	1,547	0.01%
2023/03/01	2	20.70	5	20.65	20.60	-3	1,573	-0.19%
2023/02/23	2	21.05	0	0.00	21.00	2	1,566	0.13%
2023/02/20	0	0.00	1	20.85	20.95	-1	1,676	-0.06%
2023/02/16	0	0.00	1	20.30	20.35	-1	1,708	-0.06%
2023/02/10	1	20.25	0	0.00	20.30	1	1,754	0.06%
2023/02/08	1	20.50	0	0.00	20.50	1	1,746	0.06%
2023/02/06	1	20.70	10	20.65	20.70	-9	1,712	-0.53%
2023/02/01	0	0.00	1	20.10	20.20	-1	1,634	-0.06%
2023/01/31	1	19.85	0	0.00	19.80	1	1,601	0.06%
2023/01/30	2	19.78	0	0.00	19.75	2	1,578	0.13%
2023/01/11	5	19.80	0	0.00	19.80	5	1,586	0.32%
2023/01/09	1	19.90	0	0.00	19.90	1	1,589	0.06%
2022/12/27	0	0.00	1	19.60	19.60	-1	1,612	-0.06%
2022/12/23	1	19.55	0	0.00	19.60	1	1,650	0.06%
2022/12/21	0	0.00	1	19.35	19.25	-1	1,665	-0.06%
2022/12/20	1	19.25	1	19.35	19.15	0	1,670	0.00%
2022/12/16	1	19.60	0	0.00	19.45	1	1,682	0.06%
2022/12/13	3	20.10	0	0.00	20.05	3	1,679	0.18%
2022/12/12	0	0.00	2	20.65	20.70	-2	1,642	-0.12%
2022/12/07	0.2	20.60	0	0.00	20.55	0.2	1,694	0.01%
2022/12/05	0	0.00	2	21.08	21.10	-2	1,648	-0.12%
2022/12/02	0	0.00	2	21.00	20.95	-2	1,619	-0.12%
2022/12/01	0	0.00	1	21.00	21.00	-1	1,604	-0.06%
2022/11/30	0	0.00	5	20.95	20.90	-5	1,582	-0.32%
2022/11/25	2	20.90	0	0.00	20.50	2	1,511	0.13%
2022/11/24	3	20.95	0	0.00	20.90	3	1,495	0.20%
2022/11/17	6	20.92	0	0.00	20.90	6	1,406	0.43%
2022/11/14	0	0.00	1	20.85	20.60	-1	1,282	-0.08%
2022/11/10	0	0.00	1	20.05	20.05	-1	1,280	-0.08%
2022/11/04	0	0.00	2	19.25	19.35	-2	1,342	-0.15%
2022/10/25	2	18.53	1	18.60	18.50	1	1,443	0.07%
2022/10/24	1	18.55	0	0.00	18.60	1	1,464	0.07%
2022/10/21	1	18.65	1	18.65	18.50	0	1,467	0.00%
2022/10/20	1	18.70	0	0.00	18.85	1	1,445	0.07%
2022/10/19	1	19.00	0	0.00	19.00	1	1,440	0.07%
2022/10/13	1	18.85	0	0.00	18.85	1	1,449	0.07%
2022/10/11	4	19.24	5	19.15	19.10	-1	1,437	-0.07%
2022/10/05	1	19.65	0	0.00	19.65	1	1,434	0.07%
2022/09/30	1	19.45	0	0.00	19.40	1	1,433	0.07%
2022/09/28	3	19.67	0	0.00	19.55	3	1,418	0.21%
2022/09/22	3	21.20	0	0.00	21.20	3	1,430	0.21%
2022/09/15	5	21.50	0	0.00	21.45	5	1,340	0.37%
2022/09/06	1	20.10	0	0.00	20.15	1	1,478	0.07%
2022/09/05	0	0.00	2	20.35	20.30	-2	1,528	-0.13%
2022/09/02	1	20.50	0	0.00	20.50	1	1,583	0.06%
2022/08/30	1	20.60	1	20.75	20.70	0	1,633	0.00%
2022/08/17	1	21.05	0	0.00	21.05	1	1,686	0.06%
2022/08/11	0	0.00	2	20.35	20.35	-2	1,641	-0.12%
2022/08/04	1	19.70	0	0.00	19.95	1	1,937	0.05%
2022/08/03	0	0.00	2	20.00	20.00	-2	1,983	-0.10%
2022/08/01	1	20.70	0	0.00	20.65	1	2,001	0.05%
2022/07/29	2	20.40	0	0.00	20.40	2	2,011	0.10%
2022/07/28	0	0.00	1	20.10	20.10	-1	2,016	-0.05%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/25	1	19.80	0	0.00	20.00	1	2,032	0.05%
2022/07/21	0	0.00	2	19.95	20.00	-2	2,090	-0.10%
2022/07/20	0	0.00	1	20.05	19.85	-1	2,098	-0.05%
2022/07/19	0	0.00	1	19.95	20.00	-1	2,115	-0.05%
2022/07/12	0	0.00	4	19.38	19.20	-4	2,230	-0.18%
2022/07/07	0	0.00	3	19.65	19.75	-3	2,718	-0.11%
2022/06/30	1	19.40	0	0.00	19.35	1	2,815	0.04%
2022/06/28	2	19.88	0	0.00	19.90	2	2,822	0.07%
2022/06/27	2	19.98	0	0.00	19.95	2	2,842	0.07%
2022/06/23	0	0.00	1	19.65	19.50	-1	2,859	-0.03%
2022/06/21	0	0.00	4	19.80	19.85	-4	2,935	-0.14%
2022/06/20	1	19.60	0	0.00	19.30	1	2,944	0.03%
2022/06/17	1	19.80	0	0.00	19.90	1	2,929	0.03%
2022/06/16	2	20.40	0	0.00	20.05	2	2,933	0.07%
2022/06/14	3	20.22	1	20.20	20.25	2	3,042	0.07%
2022/06/13	5	20.61	0	0.00	20.55	5	3,032	0.16%
2022/06/09	0	0.00	1	21.40	21.35	-1	3,057	-0.03%
2022/06/02	3	21.20	0	0.00	21.20	3	3,199	0.09%
2022/05/31	0	0.00	3	21.30	21.35	-3	3,286	-0.09%
2022/05/30	0	0.00	4	21.38	21.30	-4	3,314	-0.12%
2022/05/27	0	0.00	2	21.05	21.00	-2	3,340	-0.06%
2022/05/26	1	21.05	0	0.00	20.85	1	3,523	0.03%
2022/05/25	3	20.90	0	0.00	20.95	3	3,538	0.08%
2022/05/24	1	21.00	0	0.00	20.80	1	3,535	0.03%
2022/05/23	1	21.25	0	0.00	21.15	1	3,529	0.03%
2022/05/18	1	21.40	4	21.45	21.55	-3	3,542	-0.08%
2022/05/17	2	21.10	2	21.10	21.20	0	3,552	0.00%
2022/05/16	5	20.65	8.3	20.88	20.75	-3.3	3,535	-0.09%
2022/05/13	1	20.55	0	0.00	20.50	1	3,464	0.03%
2022/05/12	3	20.85	0	0.00	20.55	3	3,380	0.09%
2022/05/11	1	22.00	10	21.93	21.70	-9	3,285	-0.27%
2022/05/10	0	0.00	1	22.10	22.40	-1	3,242	-0.03%
2022/05/09	1	22.55	0	0.00	22.40	1	3,239	0.03%
2022/04/29	6	23.45	0	0.00	23.35	6	3,246	0.18%
2022/04/27	0	0.00	4	23.13	22.95	-4	3,256	-0.12%
2022/04/26	2	23.25	1	23.25	23.35	1	3,224	0.03%
2022/04/25	2	23.23	2	23.30	23.15	0	3,228	0.00%
2022/04/22	2	23.55	8	23.74	23.85	-6	3,213	-0.19%
2022/04/21	0	0.00	6	23.72	23.60	-6	3,232	-0.19%
2022/04/20	0	0.00	15	23.52	23.60	-15	3,225	-0.47%
2022/04/18	3	23.13	6	23.15	23.10	-3	3,337	-0.09%
2022/04/15	1	23.40	10	23.45	23.35	-9	3,323	-0.27%
2022/04/14	1	23.90	103	23.90	23.90	-102	3,280	-3.11%	大賣/鉅額交易
2022/04/13	25	24.14	201	24.15	24.10	-176	3,230	-5.45%	大賣/鉅額交易
2022/04/11	29	26.57	1	26.05	26.00	28	2,961	0.95%
2022/04/08	1	26.70	5	26.60	26.60	-4	2,974	-0.13%
2022/04/07	1	27.20	27	27.65	26.85	-26	2,972	-0.87%
2022/04/01	0	0.00	2	27.80	27.75	-2	3,115	-0.06%
2022/03/31	0	0.00	25	27.96	28.00	-25	3,179	-0.79%
2022/03/29	0	0.00	0.1	27.70	27.75	-0.1	3,266	0.00%
2022/03/28	1	27.45	0	27.60	27.70	1	3,292	0.03%
2022/03/25	0	0.00	3.3	28.01	27.85	-3.3	3,405	-0.10%
2022/03/24	0	0.00	3	28.20	28.25	-3	3,569	-0.08%
2022/03/23	1	28.05	1	27.95	28.00	0	3,550	0.00%
2022/03/22	1.1	27.82	0	0.00	28.05	1.1	3,544	0.03%
2022/03/21	1	28.00	0	0.00	27.90	1	3,517	0.03%
2022/03/18	8	28.07	14	28.25	27.85	-6	3,532	-0.17%
2022/03/17	0	0.00	3	27.60	27.70	-3	3,494	-0.09%
2022/03/16	1	27.25	0	0.00	27.05	1	3,448	0.03%
2022/03/15	1.1	27.30	0	0.00	27.15	1.1	3,431	0.03%
2022/03/14	0	0.00	1	27.45	27.65	-1	3,421	-0.03%
2022/03/11	0.1	27.15	0	0.00	27.15	0.1	3,384	0.00%
2022/03/10	300	27.26	23	27.07	27.15	277	3,385	8.18%	大買/鉅額交易
2022/03/09	2.5	26.59	2	26.80	27.00	0.5	3,369	0.01%
2022/03/08	2	26.35	3	26.52	26.30	-1	3,351	-0.03%
2022/03/07	9	26.46	1	26.50	26.45	8	3,332	0.24%
2022/03/04	21	27.10	1	26.85	27.00	20	3,322	0.60%
2022/03/03	1	26.95	0	0.00	26.95	1	3,327	0.03%
2022/03/02	14	26.73	0	0.00	26.80	14	3,330	0.42%
2022/03/01	4	26.69	19	26.97	27.10	-15	3,312	-0.45%
2022/02/25	1	25.40	0	0.00	25.50	1	3,145	0.03%
2022/02/24	12	25.44	1	25.20	25.25	11	3,158	0.35%
2022/02/23	1	25.70	0	0.00	25.65	1	3,180	0.03%
2022/02/22	1	25.75	1	25.70	25.60	0	3,233	0.00%
2022/02/18	0	0.00	1	26.00	26.05	-1	3,397	-0.03%
2022/02/17	1	25.90	0	0.00	25.80	1	3,636	0.03%
2022/02/15	1	25.40	0	0.00	25.30	1	4,378	0.02%
2022/02/11	0	0.00	1	25.70	25.65	-1	4,423	-0.02%
2022/02/10	1	25.70	0	0.00	25.70	1	4,458	0.02%
2022/02/07	1	24.90	1	25.20	25.20	0	4,488	0.00%
2022/01/26	4	24.69	1	24.70	24.65	3	4,542	0.07%
2022/01/21	1	25.40	0	0.00	25.05	1	4,585	0.02%
2022/01/20	1	25.65	0	0.00	25.70	1	4,619	0.02%
2022/01/19	1	25.60	0	0.00	25.65	1	4,825	0.02%
2022/01/18	1	26.05	0	0.00	26.05	1	4,974	0.02%
2022/01/11	9	26.27	8	26.37	26.10	1	4,887	0.02%
2022/01/10	2	27.20	0	0.00	27.35	2	4,752	0.04%
2022/01/06	1	27.45	0	0.00	27.40	1	4,712	0.02%
2022/01/05	1	27.35	0.8	27.50	27.35	0.2	4,695	0.00%
2022/01/04	2	27.50	0	0.00	27.45	2	4,670	0.04%
2022/01/03	1	27.80	0	0.00	27.80	1	4,644	0.02%
2021/12/30	1	28.15	0	0.00	28.20	1	4,595	0.02%
2021/12/29	2	28.23	3	28.13	28.25	-1	4,561	-0.02%
2021/12/28	6	27.65	0	0.00	27.60	6	4,427	0.14%
2021/12/27	4	27.46	3	27.60	27.70	1	4,414	0.02%
2021/12/24	6	27.54	1	27.65	27.50	5	4,348	0.11%
2021/12/23	0	0.00	6	27.48	27.55	-6	4,297	-0.14%
2021/12/22	1	27.20	0	0.00	27.20	1	4,240	0.02%
2021/12/21	27	27.43	13	27.16	27.25	14	4,222	0.33%
2021/12/20	4	27.19	4	27.36	27.60	0	4,084	0.00%
2021/12/17	10	27.03	2	26.95	26.85	8	3,884	0.21%
2021/12/16	2	26.95	1	26.90	26.90	1	3,852	0.03%
2021/12/15	1	26.85	1	26.85	26.85	0	3,853	0.00%
2021/12/13	1	27.15	2	27.18	27.15	-1	3,803	-0.03%
2021/12/09	1	26.40	0	0.00	26.25	1	3,716	0.03%
2021/12/08	1	26.25	2	26.35	26.50	-1	3,692	-0.03%
2021/12/01	1	25.80	0	0.00	25.70	1	3,609	0.03%
2021/11/29	0	0.00	0.6	25.80	25.70	-0.6	3,555	-0.02%
2021/11/26	1	26.20	0	0.00	26.30	1	3,520	0.03%
2021/11/18	3	26.30	3	26.30	26.35	0	3,426	0.00%
2021/11/16	8	26.98	3	26.92	26.80	5	3,302	0.15%
2021/11/15	8	29.04	13	29.48	28.45	-5	3,102	-0.16%
2021/11/04	3	24.63	5	24.40	24.45	-2	2,660	-0.08%
2021/11/03	0	0.00	10	24.55	24.55	-10	2,653	-0.38%
2021/11/02	1	24.20	0	0.00	24.10	1	2,644	0.04%
2021/10/28	4	24.53	5	24.25	24.30	-1	2,545	-0.04%
2021/10/27	0	0.00	5	24.45	24.40	-5	2,544	-0.20%
2021/10/26	67	24.82	52	25.13	24.55	15	2,506	0.60%
2021/10/25	25	24.64	15	24.95	25.00	10	2,326	0.43%
2021/10/20	0	0.00	10	23.25	23.20	-10	2,304	-0.43%
2021/10/13	0	0.00	1	22.45	22.55	-1	2,536	-0.04%
2021/10/12	10	23.05	0	0.00	22.80	10	2,560	0.39%
2021/10/08	1	23.00	0	0.00	23.05	1	2,611	0.04%
2021/09/30	0	0.00	3	23.30	23.55	-3	2,814	-0.11%
2021/09/28	1	23.60	0	0.00	23.60	1	2,976	0.03%
2021/09/27	0	0.00	1	23.80	23.80	-1	3,134	-0.03%
2021/09/22	3	23.05	5	23.17	23.05	-2	3,379	-0.06%
2021/09/17	5	23.80	0	0.00	23.60	5	3,591	0.14%
2021/09/07	0	0.00	1	23.55	23.60	-1	4,051	-0.02%
2021/08/27	0	0.00	5	23.24	23.40	-5	4,154	-0.12%
2021/08/25	1	22.75	0	0.00	22.80	1	4,340	0.02%
2021/08/19	0	0.00	4	22.80	22.45	-4	4,956	-0.08%
2021/08/18	2	22.30	5	22.35	23.30	-3	4,944	-0.06%
2021/08/16	1	22.85	41	23.02	22.75	-40	4,960	-0.81%
2021/08/13	4	23.96	0	0.00	23.70	4	4,889	0.08%
2021/08/12	1	25.30	0	0.00	25.20	1	4,742	0.02%
2021/08/11	0	0.00	1	25.30	25.30	-1	4,796	-0.02%
2021/08/10	0	0.00	1	26.15	26.10	-1	4,822	-0.02%
2021/08/05	0	0.00	1	27.05	26.70	-1	5,202	-0.02%
2021/08/04	1	26.90	0	0.00	27.00	1	5,446	0.02%
2021/08/03	1	26.85	0	0.00	26.90	1	5,587	0.02%
2021/08/02	1	26.45	0	0.00	26.75	1	5,642	0.02%
2021/07/29	0	0.00	1	26.90	27.00	-1	5,834	-0.02%
2021/07/26	7	26.99	0	0.00	27.15	7	6,121	0.11%
2021/07/23	3	27.38	1	27.25	27.25	2	6,201	0.03%
2021/07/19	11	26.88	0	0.00	26.70	11	6,465	0.17%
2021/07/16	0	0.00	34	27.10	26.90	-34	6,793	-0.50%
2021/07/15	3	27.10	3	26.93	27.15	0	6,934	0.00%
2021/07/14	1	26.40	0	0.00	26.30	1	7,418	0.01%
2021/07/13	1	26.65	0	0.00	26.40	1	7,633	0.01%
2021/07/12	0	0.00	2	26.55	26.55	-2	7,685	-0.03%
2021/07/09	2	26.83	0	0.00	26.75	2	7,888	0.03%
2021/07/08	1	26.65	3	27.00	27.00	-2	7,973	-0.03%
2021/07/07	10	27.55	20	27.35	27.15	-10	8,035	-0.12%
2021/07/06	11	27.61	1	27.55	27.90	10	8,279	0.12%
2021/07/05	2	27.40	3	27.35	27.30	-1	8,248	-0.01%
2021/07/02	7	27.42	7	27.67	27.40	0	8,289	0.00%
2021/07/01	0	0.00	1	27.50	27.20	-1	8,232	-0.01%
2021/06/30	5	26.80	3	26.90	26.85	2	8,230	0.02%
2021/06/29	0	0.00	3	27.05	26.75	-3	8,224	-0.04%
2021/06/28	35	27.05	2	27.35	27.35	33	8,191	0.40%
2021/06/25	2	26.73	23	26.80	26.60	-21	8,008	-0.26%
2021/06/24	4	25.88	20	26.03	25.90	-16	7,837	-0.20%
2021/06/23	0	0.00	1	25.20	25.80	-1	7,820	-0.01%
2021/06/22	1	25.20	4	25.19	24.95	-3	7,799	-0.04%
2021/06/21	0	0.00	5	24.75	24.55	-5	7,785	-0.06%
2021/06/17	0	0.00	30	25.57	25.55	-30	7,861	-0.38%
2021/06/16	0	0.00	3	25.90	25.50	-3	7,879	-0.04%
2021/06/15	33	25.50	2	25.45	25.40	31	7,827	0.40%
2021/06/11	7	25.57	0	0.00	25.55	7	7,864	0.09%
2021/06/10	3	25.53	0	0.00	25.65	3	7,869	0.04%
2021/06/09	3	25.92	3	25.50	25.50	0	7,875	0.00%
2021/06/08	6	25.84	4	26.06	25.95	2	7,898	0.03%
2021/06/07	13	25.82	15	25.99	25.70	-2	7,940	-0.03%
2021/06/04	1	26.40	1	26.80	26.30	0	7,903	0.00%
2021/06/03	26	26.68	1	26.75	26.60	25	7,892	0.32%
2021/06/02	2	26.05	4	26.25	26.65	-2	7,854	-0.03%
2021/06/01	82	26.54	43	27.29	26.25	39	7,845	0.50%
2021/05/31	1	25.70	2	26.08	27.20	-1	7,429	-0.01%
2021/05/27	2	24.60	0	0.00	24.45	2	7,308	0.03%
2021/05/25	1	24.65	0	0.00	24.60	1	7,398	0.01%
2021/05/21	2	24.25	0	0.00	24.30	2	7,672	0.03%
2021/05/20	0	0.00	1	23.85	23.75	-1	7,710	-0.01%
2021/05/18	1	23.10	0	0.00	23.50	1	7,790	0.01%
2021/05/17	0	0.00	2	22.40	22.45	-2	7,820	-0.03%
2021/05/14	0	0.00	4.3	23.81	23.85	-4.3	7,719	-0.06%
2021/05/13	4	23.90	50	23.74	23.95	-46	7,591	-0.61%
2021/05/12	3	25.60	8	26.53	25.40	-5	7,447	-0.07%
2021/05/11	4	28.89	2	27.95	28.20	2	7,199	0.03%
2021/05/10	2	29.70	2	29.60	29.65	0	7,058	0.00%
2021/05/07	2	29.00	36.5	28.70	29.20	-34.5	7,022	-0.49%
2021/05/06	2	29.93	1	29.60	29.25	1	6,948	0.01%
2021/05/05	0	0.00	1	29.25	28.85	-1	6,810	-0.01%
2021/05/04	5	28.45	21	27.56	28.45	-16	6,730	-0.24%
2021/05/03	20	29.65	5	30.00	29.40	15	6,560	0.23%
2021/04/29	4	30.90	11	29.91	30.35	-7	6,462	-0.11%
2021/04/28	36	30.64	2	30.73	30.55	34	6,347	0.54%
2021/04/27	12	30.41	5	30.45	30.35	7	6,304	0.11%
2021/04/26	6	31.04	0	0.00	30.90	6	6,210	0.10%
2021/04/23	22	30.86	2	31.05	31.00	20	6,162	0.32%
2021/04/22	13	31.68	13	31.35	30.85	0	6,064	0.00%
2021/04/21	6	31.14	24	31.25	31.60	-18	5,742	-0.31%
2021/04/20	337	32.44	345	32.61	31.30	-8	5,590	-0.14%	大買/大賣/
2021/04/19	23	30.00	12.1	30.13	30.50	10.9	5,129	0.21%
2021/04/16	7	29.00	0	0.00	29.00	7	4,918	0.14%
2021/04/15	10	29.15	5.1	28.98	29.00	4.9	4,857	0.10%
2021/04/13	12	28.35	3	28.20	27.90	9	4,745	0.19%
2021/04/12	32	29.12	25	29.19	28.60	7	4,710	0.15%
2021/04/09	2	27.40	0	0.00	27.40	2	4,484	0.04%
2021/04/08	9	27.85	1	27.90	27.80	8	4,667	0.17%
2021/04/07	0	0.00	22	27.26	27.55	-22	4,676	-0.47%
2021/04/06	13	27.03	13	27.21	27.15	0	4,616	0.00%
2021/03/31	0	0.00	8	26.35	26.45	-8	4,523	-0.18%
2021/03/29	1	26.10	0	0.00	26.15	1	4,560	0.02%
2021/03/25	2	25.65	0	0.00	25.50	2	4,813	0.04%
2021/03/24	6	25.85	0	0.00	25.85	6	4,837	0.12%
2021/03/23	3	26.15	0	0.00	26.20	3	4,866	0.06%
2021/03/22	1	25.55	56	25.38	26.20	-55	4,855	-1.13%
2021/03/19	3	25.47	0	0.00	25.60	3	4,806	0.06%
2021/03/18	3	25.88	0	0.00	25.85	3	4,804	0.06%
2021/03/17	4	25.83	16	25.93	25.90	-12	4,877	-0.25%
2021/03/16	3	26.17	30	26.11	26.10	-27	4,887	-0.55%
2021/03/15	22	26.25	0	0.00	26.10	22	4,923	0.45%
2021/03/12	5	26.14	0	0.00	26.20	5	4,963	0.10%
2021/03/11	7	26.61	38	26.58	26.45	-31	5,104	-0.61%
2021/03/10	4	26.75	5	26.75	26.85	-1	5,109	-0.02%
2021/03/09	7	26.69	4	26.58	26.85	3	5,157	0.06%
2021/03/08	4	26.40	0	0.00	26.45	4	5,159	0.08%
2021/03/05	6	26.71	11	26.97	26.40	-5	5,187	-0.10%
2021/03/04	1	26.25	0	0.00	26.25	1	5,162	0.02%
2021/03/02	4	26.40	6	26.68	26.00	-2	5,244	-0.04%
2021/02/26	13	25.98	1	25.75	26.40	12	5,353	0.22%
2021/02/25	8	26.30	6	26.45	26.35	2	5,335	0.04%
2021/02/24	1	26.50	3	26.15	26.10	-2	5,359	-0.04%
2021/02/23	5	26.49	7	26.24	27.15	-2	5,300	-0.04%
2021/02/22	0	0.00	2	25.90	25.70	-2	5,112	-0.04%
2021/02/19	0	0.00	8	25.61	25.50	-8	5,208	-0.15%
2021/02/18	31	25.27	1	25.45	25.50	30	5,250	0.57%
2021/02/17	6	24.35	0	0.00	24.85	6	5,232	0.11%
2021/02/05	1	23.85	5	23.85	23.85	-4	5,229	-0.08%
2021/02/02	0	0.00	13	23.55	23.65	-13	6,169	-0.21%
2021/02/01	13	23.50	2	23.58	23.50	11	6,162	0.18%
2021/01/29	20	23.85	0	0.00	23.15	20	6,153	0.32%
2021/01/28	0	0.00	2	23.55	23.65	-2	6,129	-0.03%
2021/01/26	2	23.48	0	0.00	23.40	2	6,142	0.03%
2021/01/25	6	23.13	0	0.00	23.45	6	6,134	0.10%
2021/01/20	3	22.82	0	0.00	22.75	3	6,077	0.05%
2021/01/15	6	23.79	0	0.00	23.50	6	5,988	0.10%
2021/01/14	2	24.05	0	0.00	24.05	2	5,978	0.03%
2021/01/13	0	0.00	2	24.50	24.30	-2	5,956	-0.03%
2021/01/08	1	23.80	0	23.75	23.75	1	5,828	0.02%
2021/01/07	0	0.00	2	24.10	24.20	-2	5,804	-0.03%
2021/01/06	7	23.93	101	23.70	23.75	-94	5,766	-1.63%	大賣/
2021/01/05	1	25.00	0	0.00	24.90	1	5,570	0.02%
2021/01/04	2	25.60	0	0.00	25.50	2	5,485	0.04%
2020/12/31	103	26.39	6	25.85	25.90	97	5,408	1.79%	大買/
2020/12/30	0	0.00	2.1	25.44	25.40	-2.1	5,182	-0.04%
2020/12/28	0	0.00	1	24.60	25.00	-1	5,049	-0.02%
2020/12/24	0	0.00	4	24.79	24.85	-4	4,977	-0.08%
2020/12/23	1	24.05	0	0.00	24.15	1	4,901	0.02%
2020/12/22	51	24.75	6	24.15	23.90	45	4,867	0.92%
2020/12/21	27	24.90	8	25.00	25.15	19	4,813	0.39%
2020/12/18	2	24.45	4	24.21	24.50	-2	4,674	-0.04%
2020/12/17	0	0.00	2	24.45	24.20	-2	4,656	-0.04%
2020/12/15	5	23.85	0	0.00	23.85	5	4,658	0.11%
2020/12/11	2	23.65	28	23.46	23.65	-26	4,590	-0.57%
2020/12/10	2	24.05	1	23.85	24.05	1	4,510	0.02%
2020/12/09	1	24.00	2	24.05	24.10	-1	4,488	-0.02%
2020/12/08	3	24.15	0	0.00	24.25	3	4,516	0.07%
2020/12/07	29	24.47	0	0.00	24.35	29	4,496	0.64%
2020/12/04	10	23.55	5	23.45	23.55	5	4,339	0.11%
2020/12/03	0	0.00	3	23.47	23.50	-3	4,314	-0.07%
2020/12/02	0	0.00	2	23.30	23.35	-2	4,328	-0.05%
2020/12/01	1	22.80	0	0.00	23.40	1	4,320	0.02%
2020/11/30	3	23.35	2	23.75	23.20	1	4,324	0.02%
2020/11/27	5	23.00	8	22.96	23.15	-3	4,226	-0.07%
2020/11/26	1	22.90	0	0.00	23.15	1	4,204	0.02%
2020/11/25	7	22.78	8	22.86	22.75	-1	4,216	-0.02%
2020/11/24	2	22.03	1	21.85	21.85	1	4,111	0.02%
2020/11/23	5	22.22	0	0.00	22.20	5	4,054	0.12%
2020/11/20	4	22.03	0	0.00	22.15	4	3,996	0.10%
2020/11/18	13	21.72	67	21.64	21.80	-54	3,888	-1.39%
2020/11/17	16	21.82	3.7	21.67	22.40	12.3	3,741	0.33%
2020/11/16	14	21.93	1	22.40	21.90	13	3,678	0.35%
2020/11/13	0	0.00	1	21.90	22.00	-1	3,583	-0.03%
2020/11/12	16	22.84	0	0.00	22.20	16	3,502	0.46%
2020/11/11	111	21.39	122.8	21.56	22.35	-11.8	3,055	-0.39%	大買/大賣/
2020/11/05	0	0.00	1	20.10	20.05	-1	2,602	-0.04%
2020/11/04	1	19.95	0	0.00	20.05	1	2,611	0.04%
2020/11/03	1	19.80	1	20.10	20.10	0	2,610	0.00%
2020/10/29	1	19.85	0	0.00	19.85	1	2,621	0.04%
2020/10/27	10	19.95	2	20.20	19.95	8	2,641	0.30%
2020/10/23	1	19.60	1	19.95	20.00	0	2,638	0.00%
2020/10/22	15	19.40	10	19.45	19.50	5	2,660	0.19%
2020/10/16	2	19.60	0	0.00	19.35	2	2,757	0.07%
2020/10/14	1	19.80	0	0.00	19.80	1	2,789	0.04%
2020/10/08	0	0.00	5	20.40	20.25	-5	2,839	-0.18%
2020/09/25	5	18.90	0	0.00	19.15	5	2,955	0.17%
2020/09/24	1	19.05	22	19.15	19.00	-21	2,949	-0.71%
2020/09/22	2	20.15	0	0.00	20.10	2	2,857	0.07%
2020/09/21	0	0.00	2	20.65	20.65	-2	2,839	-0.07%
2020/09/15	2	20.30	5	20.40	20.30	-3	2,797	-0.11%
2020/09/11	17	20.96	317	21.05	20.60	-300	2,839	-10.57%	大賣/鉅額交易
2020/09/10	411	20.99	101	21.05	20.75	310	2,802	11.06%	大買/大賣/鉅額交易
2020/09/08	0	0.00	11	20.75	20.75	-11	2,772	-0.40%
2020/09/07	0	0.00	2	21.30	20.90	-2	2,849	-0.07%
2020/09/03	0	0.00	1	21.00	20.75	-1	2,872	-0.03%
2020/08/31	0	0.00	3	20.87	20.60	-3	3,093	-0.10%
2020/08/28	0	0.00	2	20.60	20.45	-2	3,073	-0.07%
2020/08/26	0	0.00	15	20.15	20.20	-15	3,201	-0.47%
2020/08/20	1	19.35	0	0.00	19.35	1	3,301	0.03%
2020/08/19	1	20.30	0	0.00	20.20	1	3,318	0.03%
2020/08/05	5	19.00	0	0.00	18.95	5	3,564	0.14%
2020/07/29	2	18.20	0.1	18.40	18.35	1.9	3,711	0.05%
2020/07/28	3	18.50	1	18.55	18.35	2	3,745	0.05%
2020/07/27	0.4	18.80	1	19.00	18.80	-0.7	3,802	-0.02%
2020/07/24	2	19.63	0	0.00	19.50	2	3,857	0.05%
2020/07/22	0	0.00	42	19.81	19.90	-42	4,021	-1.04%
2020/07/20	3.2	19.79	0	0.00	19.70	3.2	4,062	0.08%
2020/07/17	0	0.00	7	19.95	20.05	-7	4,050	-0.17%
2020/07/15	11	19.90	0	0.00	19.95	11	4,159	0.26%
2020/07/14	37	19.95	145	19.90	19.95	-108	4,244	-2.54%	大賣/鉅額交易
2020/07/13	0	0.00	3	20.00	20.05	-3	4,298	-0.07%
2020/07/10	30	20.10	22	20.10	20.00	8	4,372	0.18%
2020/07/09	20	20.35	30	20.45	20.30	-10	4,386	-0.23%
2020/07/08	1	20.50	0	0.00	20.60	1	4,415	0.02%
2020/07/07	4	20.53	0	0.00	20.40	4	4,432	0.09%
2020/07/06	47	20.61	1	20.65	20.65	46	4,528	1.02%
2020/07/02	30	20.35	0	0.00	20.45	30	4,675	0.64%
2020/07/01	7	20.25	1	20.35	20.35	6	4,739	0.13%
2020/06/24	1	20.30	28	20.35	20.30	-27	4,965	-0.54%
2020/06/23	1	20.35	0	0.00	20.40	1	5,151	0.02%
2020/06/18	1	20.55	0	0.00	20.60	1	5,439	0.02%
2020/06/15	4	19.95	0	0.00	20.00	4	5,660	0.07%
2020/06/12	5	19.90	0	0.00	19.95	5	5,675	0.09%
2020/06/11	1	20.55	0	0.00	20.35	1	5,656	0.02%
2020/06/10	5	20.86	0	0.00	20.80	5	5,643	0.09%
2020/06/09	5	21.32	5	21.30	21.20	0	5,684	0.00%
2020/06/08	56	21.73	8	21.56	21.60	48	5,705	0.84%
2020/06/05	35	22.07	0	0.00	22.05	35	5,566	0.63%
2020/06/04	5	21.72	0	0.00	21.50	5	5,495	0.09%
2020/06/03	2	21.35	2	21.23	21.35	0	5,445	0.00%
2020/06/01	0	0.00	21	20.30	20.30	-21	5,257	-0.40%
2020/05/28	0	0.00	2	20.25	20.25	-2	5,235	-0.04%
2020/05/22	1	19.90	0	0.00	19.90	1	5,317	0.02%
2020/05/20	0	0.00	43	20.00	19.90	-43	5,335	-0.81%
2020/05/18	22	19.90	0	0.00	19.90	22	5,376	0.41%
2020/05/15	2	19.88	0	0.00	19.90	2	5,451	0.04%
2020/05/14	6	20.09	0	0.00	19.90	6	5,659	0.11%
2020/05/13	4	20.45	0	0.00	20.45	4	5,717	0.07%
2020/05/12	16	20.77	0	0.00	20.65	16	6,075	0.26%
2020/05/11	1	21.30	0	0.00	21.30	1	6,023	0.02%
2020/05/08	2	21.05	0	0.00	21.00	2	6,010	0.03%
2020/05/06	8	20.87	0	0.00	20.65	8	5,996	0.13%
2020/05/05	3	20.35	0	0.00	20.55	3	5,946	0.05%
2020/05/04	5	20.66	0	0.00	20.50	5	5,924	0.08%
2020/04/29	3	21.40	0	0.00	21.25	3	5,843	0.05%
2020/04/28	21	21.10	0	0.00	21.25	21	5,805	0.36%
2020/04/24	1	19.35	0	0.00	19.50	1	5,579	0.02%
2020/04/22	4	19.05	1	18.90	19.30	3	5,515	0.05%
2020/04/13	0	0.00	1	20.55	20.45	-1	5,146	-0.02%
2020/04/10	11	20.32	0	0.00	20.45	11	5,104	0.22%
2020/04/09	1	20.50	0	0.00	20.50	1	5,094	0.02%
2020/04/06	1	18.30	0	0.00	18.65	1	4,803	0.02%
2020/04/01	0	0.00	1	19.40	19.25	-1	4,724	-0.02%
2020/03/31	1	19.30	0	0.00	19.40	1	4,670	0.02%
2020/03/30	3	19.42	0	0.00	19.40	3	4,595	0.07%
2020/03/27	85	19.29	229	19.03	19.85	-144	4,463	-3.23%	大賣/鉅額交易
2020/03/25	205	18.78	79	18.81	18.45	126	4,219	2.99%	大買/鉅額交易
2020/03/24	1	18.30	0	0.00	18.10	1	4,116	0.02%
2020/03/23	3	18.75	6	18.85	18.75	-3	3,945	-0.08%
2020/03/20	2	20.50	38	20.63	20.80	-36	3,850	-0.94%
2020/03/19	3	19.73	3	19.97	19.25	0	3,772	0.00%
2020/03/17	2	21.40	1	21.45	21.20	1	3,617	0.03%
2020/03/16	2	22.38	17	22.21	22.10	-15	3,529	-0.43%
2020/03/13	1	22.25	1	22.30	22.80	0	3,501	0.00%
2020/03/12	1	24.30	0	0.00	24.35	1	3,375	0.03%
2020/03/10	0	0.00	2	25.10	25.60	-2	3,275	-0.06%
2020/03/09	0	0.00	10	26.15	26.00	-10	3,213	-0.31%
2020/03/04	1	26.60	0	0.00	26.50	1	3,135	0.03%
2020/03/03	3	26.87	0	0.00	26.80	3	3,112	0.10%
2020/02/27	11	27.53	18	27.29	27.10	-7	3,075	-0.23%
2020/02/25	0	0.00	2	26.40	26.35	-2	2,905	-0.07%
2020/02/24	7	26.56	0	0.00	26.50	7	2,896	0.24%
2020/02/21	0	0.00	2	26.95	26.70	-2	2,894	-0.07%
2020/02/19	3	26.10	0	0.00	26.20	3	2,774	0.11%
2020/02/18	5	26.20	2	26.20	26.20	3	2,777	0.11%
2020/02/17	8	26.12	8	25.84	25.75	0	2,729	0.00%
2020/02/14	1	27.30	0	0.00	26.95	1	2,527	0.04%
2020/02/13	17	27.22	10	26.85	27.00	7	2,429	0.29%
2020/02/10	0	0.00	10	29.00	29.00	-10	2,029	-0.49%
2020/02/04	3	30.20	0	0.00	30.10	3	1,954	0.15%
2020/02/03	1	28.80	0	0.00	30.20	1	1,940	0.05%
2020/01/30	2	30.10	0	0.00	30.00	2	1,871	0.11%
2020/01/10	2	31.35	0	0.00	31.30	2	1,828	0.11%
2020/01/09	0	0.00	1	31.55	31.40	-1	1,836	-0.05%
2020/01/08	2	32.00	6	31.73	31.55	-4	1,839	-0.22%
2020/01/07	2	32.05	4	31.90	32.05	-2	1,859	-0.11%
2020/01/02	3	31.90	1	31.85	31.85	2	1,830	0.11%
2019/12/31	0	0.00	1	31.50	31.40	-1	1,802	-0.06%
2019/12/30	1	30.95	0	0.00	30.95	1	1,773	0.06%
2019/12/25	1.4	31.00	0	0.00	31.00	1.4	1,793	0.08%
2019/12/20	1	30.70	0	0.00	30.75	1	1,836	0.05%
2019/12/19	0	0.00	4	30.75	30.75	-4	1,819	-0.22%
2019/12/18	1	30.90	0	0.00	30.90	1	1,805	0.06%
2019/12/17	1	30.70	0	0.00	30.95	1	1,794	0.06%
2019/12/13	0.6	30.85	4	30.75	30.85	-3.4	1,766	-0.19%
2019/12/12	0	0.00	5	30.82	30.65	-5	1,764	-0.28%
2019/12/11	1	30.75	0	0.00	30.65	1	1,772	0.06%
2019/12/09	0	0.00	3	30.70	31.10	-3	1,778	-0.17%
2019/11/26	1	30.40	0	0.00	30.70	1	1,977	0.05%
2019/11/20	1	30.15	0	0.00	30.20	1	2,358	0.04%
2019/11/19	3	30.33	0	0.00	30.40	3	2,419	0.12%
2019/11/18	1	30.35	0	0.00	30.75	1	2,531	0.04%
2019/11/14	4	30.60	0	0.00	30.45	4	2,555	0.16%
2019/11/13	1	31.10	0	0.00	31.10	1	2,582	0.04%
2019/11/12	2	31.60	0	0.00	31.65	2	2,665	0.08%
2019/11/11	1	32.00	0	0.00	31.95	1	2,830	0.04%
2019/11/08	0	0.00	0.5	32.30	32.25	-0.5	2,845	-0.02%
2019/11/07	1	32.30	0	0.00	32.25	1	2,874	0.04%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/11/04	1	32.40	2	32.40	32.40	-1	2,930	-0.03%
2019/10/31	2	32.55	2.3	32.57	32.75	-0.3	3,000	-0.01%
2019/10/29	1	32.30	0	0.00	32.35	1	3,069	0.03%
2019/10/22	1	32.80	0	0.00	32.75	1	3,280	0.03%
2019/10/21	3	32.83	0	0.00	32.95	3	3,274	0.09%
2019/10/17	0	0.00	3	32.35	32.30	-3	3,363	-0.09%
2019/10/16	0	0.00	5.7	31.91	31.95	-5.7	3,402	-0.17%
2019/10/15	7	31.96	0	0.00	31.70	7	3,392	0.21%
2019/10/08	0	0.00	3	32.80	32.75	-3	3,356	-0.09%
2019/10/07	2	32.55	0	0.00	32.70	2	3,377	0.06%
2019/10/04	2	32.50	0	0.00	32.60	2	3,402	0.06%
2019/10/02	3	32.77	0.3	32.90	32.80	2.7	3,458	0.08%
2019/10/01	1	32.85	0	0.00	32.90	1	3,487	0.03%
2019/09/27	2	32.55	0	0.00	32.55	2	3,491	0.06%
2019/09/20	3	33.20	0	0.00	33.20	3	3,722	0.08%
2019/09/18	0	0.00	1	33.35	33.40	-1	3,794	-0.03%
2019/09/10	4	33.23	0	0.00	33.40	4	4,025	0.10%
2019/09/09	1	33.70	0	0.00	33.60	1	4,025	0.02%
2019/09/06	0	0.00	2	32.70	33.15	-2	4,019	-0.05%
2019/09/05	5	32.55	0	0.00	32.55	5	4,054	0.12%
2019/09/03	1	32.40	0	0.00	32.40	1	4,118	0.02%
2019/09/02	4	32.25	0	0.00	32.20	4	4,164	0.10%
2019/08/28	10	32.24	1	32.50	32.10	9	4,642	0.19%
2019/08/27	7	37.36	10	37.26	37.00	-3	4,509	-0.07%
2019/08/26	5	37.11	0	0.00	37.25	5	4,401	0.11%
2019/08/21	3	36.97	1	36.90	37.05	2	4,326	0.05%
2019/08/20	19	35.49	5	35.40	35.45	14	4,205	0.33%
2019/08/19	2	35.45	0	0.00	35.60	2	4,194	0.05%
2019/08/15	4	35.64	0	0.00	35.15	4	4,162	0.10%
2019/08/14	3	36.77	2	36.55	36.20	1	4,096	0.02%
2019/08/13	3	37.67	0	0.00	37.55	3	3,994	0.08%
2019/08/08	0	0.00	4	37.30	37.40	-4	4,027	-0.10%
2019/08/06	1	36.65	0	0.00	37.50	1	4,234	0.02%
2019/08/05	1	37.60	0	0.00	37.50	1	4,287	0.02%
2019/07/31	5	38.54	0	0.00	38.10	5	4,266	0.12%
2019/07/29	2	39.15	0	0.00	39.05	2	4,234	0.05%
2019/07/25	2	39.00	4	38.75	39.00	-2	4,182	-0.05%
2019/07/22	1	37.90	0	0.00	37.90	1	4,159	0.02%
2019/07/19	1	37.85	0	0.00	38.00	1	4,214	0.02%
2019/07/18	0	0.00	1	38.40	38.60	-1	4,137	-0.02%
2019/07/09	2	37.95	0	0.00	37.60	2	4,175	0.05%
2019/07/08	4	38.10	0	0.00	38.00	4	4,201	0.10%
2019/07/03	5	38.46	0	0.00	38.25	5	4,305	0.12%
2019/07/01	0	0.00	13	37.70	37.65	-13	4,344	-0.30%
2019/06/25	1	37.35	0	0.00	37.45	1	4,427	0.02%
2019/06/21	4	37.20	5	37.70	37.20	-1	4,633	-0.02%
2019/06/19	0	0.00	1	36.40	36.95	-1	4,674	-0.02%
2019/06/17	0	0.00	3	36.00	36.15	-3	4,766	-0.06%
2019/06/13	1	35.60	0	0.00	36.15	1	4,956	0.02%
2019/06/11	2	35.18	0	0.00	34.85	2	4,956	0.04%
2019/06/10	5	35.35	0	0.00	35.25	5	4,917	0.10%
2019/06/06	2	34.75	3	34.92	35.05	-1	4,915	-0.02%
2019/06/05	6	36.43	1	36.45	35.95	5	4,743	0.11%
2019/06/04	5	37.35	0	0.00	37.35	5	4,487	0.11%
2019/05/30	2	37.60	0	0.00	37.65	2	4,442	0.05%
2019/05/29	6	37.16	0	0.00	37.40	6	4,581	0.13%
2019/05/27	1	37.30	0	0.00	37.45	1	4,655	0.02%
2019/05/24	31	37.20	0	0.00	37.15	31	4,702	0.66%
2019/05/21	2	37.50	0	0.00	37.80	2	4,768	0.04%
2019/05/16	1	38.10	0	0.00	38.00	1	4,760	0.02%
2019/05/15	2	38.13	0	0.00	38.25	2	4,763	0.04%
2019/05/14	4	38.24	0	0.00	38.35	4	4,743	0.08%
2019/05/06	0	0.00	10	41.55	41.50	-10	5,009	-0.20%
2019/04/29	3	41.35	0	0.00	41.40	3	5,220	0.06%
2019/04/26	2	41.65	0	0.00	41.65	2	5,426	0.04%
2019/04/25	0.9	42.00	0	0.00	42.00	0.9	5,724	0.02%
2019/04/19	7	41.10	0	0.00	41.10	7	5,643	0.12%
2019/04/18	6	41.09	0	0.00	40.85	6	5,634	0.11%
2019/04/17	2	41.55	0	0.00	41.60	2	5,639	0.04%
2019/04/15	1	41.25	0	0.00	41.10	1	5,614	0.02%
2019/04/10	1	41.75	0	0.00	41.70	1	5,509	0.02%
2019/04/09	1	41.60	0	0.00	41.85	1	5,448	0.02%
2019/04/08	5	41.00	0	0.00	41.10	5	5,399	0.09%
2019/04/02	3	41.52	0	0.00	41.55	3	5,259	0.06%
2019/03/29	0	0.00	4	41.85	41.80	-4	5,177	-0.08%
2019/03/28	4	42.40	0	0.00	42.00	4	5,149	0.08%
2019/03/22	2	42.80	0	0.00	42.70	2	4,771	0.04%
2019/03/21	2	43.05	0	0.00	43.00	2	4,752	0.04%
2019/03/20	24	42.52	4	43.21	43.15	20	4,710	0.42%
2019/03/19	1	42.85	0	0.00	42.55	1	4,594	0.02%
2019/03/18	4	43.50	0	0.00	43.30	4	4,471	0.09%
2019/03/14	0	0.00	4	44.55	44.55	-4	4,362	-0.09%
2019/03/11	2	44.15	0	0.00	44.20	2	4,467	0.04%
2019/03/08	1	44.15	1	44.15	44.15	0	4,558	0.00%
2019/03/05	5	44.80	0	0.00	44.80	5	4,675	0.11%
2019/03/04	7	45.33	1	44.65	45.30	6	4,714	0.13%
2019/02/27	4	44.35	0	0.00	44.65	4	4,739	0.08%
2019/02/25	1	43.35	0	0.00	43.35	1	4,701	0.02%
2019/02/21	2	43.90	0	0.00	44.00	2	4,791	0.04%
2019/02/19	0	0.00	2	44.33	44.30	-2	4,860	-0.04%
2019/02/15	2	43.60	2	43.45	43.55	0	4,950	0.00%
2019/02/14	2	44.05	2	44.50	44.10	0	4,891	0.00%
2019/02/11	0	0.00	1	43.30	44.10	-1	4,691	-0.02%
2019/01/30	4	42.90	0	0.00	43.00	4	4,511	0.09%
2019/01/28	3	42.28	4	42.40	42.95	-1	4,402	-0.02%
2019/01/24	0	0.00	2	43.10	43.20	-2	4,321	-0.05%
2019/01/23	0	0.00	512	43.08	43.15	-512	4,306	-11.89%	大賣/鉅額交易
2019/01/22	13	43.26	1	43.20	43.15	12	4,259	0.28%
2019/01/21	1	42.95	13	42.92	42.90	-12	4,184	-0.29%
2019/01/18	0	42.70	2	42.63	42.85	-2	4,099	-0.05%
2019/01/17	34	41.66	22.2	41.81	41.60	11.8	3,983	0.30%
2019/01/11	0	0.00	0.3	39.85	39.85	-0.3	3,821	-0.01%
2019/01/09	0	0.00	1	40.10	39.95	-1	3,890	-0.03%
2018/12/26	0	0.00	2	39.25	38.80	-2	4,212	-0.05%
2018/12/13	3.4	39.70	0	0.00	39.80	3.4	4,292	0.08%
2018/12/07	1	39.35	0	0.00	39.85	1	4,348	0.02%
2018/12/03	0	0.00	1	41.25	41.10	-1	4,290	-0.02%
2018/11/28	0	0.00	2	41.30	41.05	-2	4,160	-0.05%
2018/11/27	5	40.50	7	40.75	40.55	-2	4,125	-0.05%
2018/11/26	55	40.50	65	40.47	40.50	-10	4,104	-0.24%
2018/11/21	0	0.00	23	40.20	39.95	-23	3,906	-0.59%
2018/11/20	14	39.87	4	39.95	40.40	10	3,968	0.25%
2018/11/19	10	39.63	2	39.30	39.70	8	3,946	0.20%
2018/11/16	0	0.00	2	38.55	38.50	-2	3,877	-0.05%
2018/11/15	6	38.23	11	38.21	38.90	-5	3,839	-0.13%
2018/11/05	0	0.00	1	36.00	35.80	-1	3,815	-0.03%
2018/11/02	1	36.20	2	36.00	35.90	-1	3,818	-0.03%
2018/11/01	2	35.45	0	0.00	35.90	2	3,787	0.05%
2018/10/31	0	0.00	3	34.55	34.60	-3	3,811	-0.08%
2018/10/30	0	0.00	2	34.08	34.15	-2	3,787	-0.05%
2018/10/26	0	0.00	0.1	33.95	33.95	-0.1	3,834	0.00%
2018/10/25	4	33.34	2	33.65	33.30	2	3,806	0.05%
2018/10/24	6	35.33	3	35.75	35.15	3	3,716	0.08%
2018/10/23	1	35.95	0	0.00	35.80	1	3,722	0.03%
2018/10/22	1	35.90	1	36.15	36.15	0	3,700	0.00%
2018/10/18	1	38.00	0	0.00	37.80	1	3,631	0.03%
2018/10/17	0	38.30	1	38.55	38.25	-1	3,565	-0.03%
2018/10/15	1	37.25	0	0.00	37.20	1	3,495	0.03%
2018/10/12	1	37.00	1	37.00	37.55	0	3,469	0.00%
2018/10/11	2	36.78	0	0.00	37.00	2	3,431	0.06%
2018/10/09	1	38.70	2	38.55	38.50	-1	3,351	-0.03%
2018/10/08	1	38.85	0	0.00	39.10	1	3,282	0.03%
2018/10/05	97	38.47	0	0.00	38.30	97	3,221	3.01%
2018/10/04	2	38.73	2	38.50	38.50	0	3,122	0.00%
2018/10/03	0	0.00	1	38.80	38.70	-1	3,071	-0.03%
2018/10/02	0	0.00	1	39.30	39.10	-1	3,034	-0.03%
2018/10/01	3	39.28	0	0.00	39.45	3	3,007	0.10%
2018/09/27	0	0.00	1	39.40	39.50	-1	2,959	-0.03%
2018/09/26	1	39.00	0	0.00	39.60	1	2,943	0.03%
2018/09/25	1	39.80	0	0.00	39.70	1	2,898	0.03%
2018/09/21	1	39.25	0	0.00	39.60	1	2,861	0.03%
2018/09/20	2	38.95	0	0.00	38.80	2	2,789	0.07%
2018/09/19	0	0.00	1	39.00	38.90	-1	2,769	-0.04%
2018/09/14	1	39.05	0	0.00	39.15	1	2,766	0.04%
2018/09/13	0	0.00	1	39.10	39.05	-1	2,743	-0.04%
2018/09/11	1	38.95	0	0.00	38.85	1	2,707	0.04%
2018/09/10	2	39.15	0	0.00	38.40	2	2,725	0.07%
2018/09/07	0	0.00	1	39.75	39.80	-1	2,660	-0.04%
2018/09/06	1	40.30	0	0.00	40.15	1	2,619	0.04%
2018/09/03	7	42.50	0	0.00	41.50	7	2,499	0.28%
2018/08/28	1	42.10	0	0.00	42.00	1	2,378	0.04%
2018/08/24	2	48.20	4	47.64	48.60	-2	2,226	-0.09%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/22	1	47.65	20	47.65	47.75	-19	2,133	-0.89%
2018/08/21	3	47.40	3	47.60	47.60	0	2,083	0.00%
2018/08/20	5	47.46	7	47.90	47.90	-2	2,026	-0.10%
2018/08/17	0	0.00	2	48.05	48.05	-2	1,994	-0.10%
2018/08/16	0	0.00	12	47.99	48.05	-12	1,985	-0.60%
2018/08/15	0	0.00	5	48.40	48.40	-5	1,975	-0.25%
2018/08/14	0	0.00	5	48.02	48.30	-5	1,978	-0.25%
2018/08/13	1	47.35	0	0.00	47.65	1	1,967	0.05%
2018/08/10	6	48.20	2	48.25	48.25	4	1,958	0.20%
2018/08/09	20	48.25	0	0.00	48.35	20	2,052	0.97%
2018/08/08	1	48.60	0	0.00	48.50	1	2,127	0.05%
2018/08/07	0	0.00	9	48.58	48.60	-9	2,175	-0.41%
2018/08/03	6	47.73	6	47.85	47.85	0	2,223	0.00%
2018/08/02	0	0.00	14	48.01	48.00	-14	2,201	-0.64%
2018/07/31	2	48.15	3	48.00	48.00	-1	2,134	-0.05%
2018/07/30	0	0.00	20	47.42	47.70	-20	2,108	-0.95%
2018/07/27	4	46.90	1	47.05	47.00	3	2,054	0.15%
2018/07/25	5	46.55	0	0.00	46.75	5	2,039	0.25%
2018/07/23	1	45.85	0	0.00	45.95	1	1,987	0.05%
2018/07/18	9	45.67	0	0.00	45.95	9	2,041	0.44%
2018/07/17	4	46.09	0	0.00	45.95	4	2,042	0.20%
2018/07/16	4	46.39	0	0.00	46.60	4	2,043	0.20%
2018/07/05	3	45.40	1	45.50	45.60	2	2,134	0.09%
2018/07/04	0	0.00	7	45.85	45.85	-7	2,164	-0.32%
2018/07/03	0	0.00	7	45.95	45.95	-7	2,209	-0.32%
2018/06/27	5	45.58	2	45.70	45.70	3	2,517	0.12%
2018/06/25	6	45.75	7	45.90	45.90	-1	2,498	-0.04%
2018/06/15	0	0.00	4	47.00	47.00	-4	2,498	-0.16%
2018/06/13	0	0.00	0	46.95	47.15	0	2,557	0.00%
2018/06/12	6	47.03	1	47.00	47.00	5	2,588	0.19%
2018/06/11	2	46.90	0	0.00	47.00	2	2,591	0.08%
2018/06/08	2	46.93	0	0.00	46.95	2	2,607	0.08%
2018/06/07	8	46.93	2	46.95	47.00	6	2,631	0.23%
2018/06/06	10	47.03	0	0.00	46.95	10	2,646	0.38%
2018/06/05	1	47.20	0	0.00	47.40	1	2,629	0.04%
2018/06/04	9	47.33	0	0.00	47.40	9	2,622	0.34%
2018/05/31	0	0.00	5	47.58	48.15	-5	2,602	-0.19%
2018/05/30	0	0.00	6	47.09	47.15	-6	2,566	-0.23%
2018/05/29	0	0.00	2	46.95	46.85	-2	2,569	-0.08%
2018/05/28	0	0.00	17	46.93	46.85	-17	2,597	-0.65%
2018/05/25	3	46.70	0	0.00	46.70	3	2,645	0.11%
2018/05/22	0	0.00	3	47.00	46.90	-3	2,774	-0.11%
2018/05/21	0	0.00	1	46.60	46.80	-1	2,801	-0.04%
2018/05/18	0	0.00	16	47.09	47.00	-16	2,795	-0.57%
2018/05/11	11	44.47	10	44.35	44.20	1	2,732	0.04%
2018/05/03	2	42.85	0	0.00	42.70	2	2,836	0.07%
2018/04/30	0.6	42.75	0	0.00	42.60	0.6	2,913	0.02%
2018/04/27	3	42.20	0	0.00	42.20	3	2,953	0.10%
2018/04/26	2	42.55	0	0.00	42.00	2	3,010	0.07%
2018/04/25	0	0.00	1	42.10	42.25	-1	3,173	-0.03%
2018/04/20	2	43.30	11	43.34	43.40	-9	3,355	-0.27%
2018/04/19	2	43.25	0	0.00	43.40	2	3,523	0.06%
2018/04/18	1	43.15	0	0.00	43.50	1	3,618	0.03%
2018/04/16	1	44.20	0	0.00	44.10	1	4,081	0.02%
2018/04/11	10	44.25	0	0.00	44.40	10	4,643	0.22%
2018/04/10	380	43.36	0	0.00	43.70	380	4,737	8.02%	大買/鉅額交易
2018/04/09	7	43.54	1	43.40	43.40	6	4,896	0.12%
2018/04/03	15	43.14	8	43.74	43.00	7	5,123	0.14%
2018/04/02	10	45.83	0	0.00	45.65	10	5,005	0.20%
2018/03/31	0	0.00	2	46.95	46.70	-2	4,963	-0.04%
2018/03/30	2	48.60	0	0.00	48.30	2	4,888	0.04%
2018/03/23	2	46.80	6	47.07	47.30	-4	5,017	-0.08%
2018/03/22	2	48.50	1	48.40	47.75	1	5,075	0.02%
2018/03/19	0	0.00	2	49.00	48.70	-2	5,084	-0.04%
2018/03/13	2	49.75	600	49.53	49.80	-598	5,113	-11.70%	大賣/鉅額交易
2018/03/12	4	49.90	1	49.95	49.90	3	5,113	0.06%
2018/03/05	0	0.00	1	49.40	49.00	-1	5,287	-0.02%
2018/03/02	6	48.82	0	0.00	49.00	6	5,333	0.11%
2018/02/27	1	49.50	1	49.65	50.00	0	5,477	0.00%
2018/02/26	0	0.00	0.5	49.80	49.90	-0.5	5,460	-0.01%
2018/02/23	0	0.00	1	49.25	49.90	-1	5,452	-0.02%
2018/02/22	0	0.00	2	49.20	49.00	-2	5,493	-0.04%
2018/02/21	0	0.00	42	47.79	48.05	-42	5,595	-0.75%
2018/02/12	1	45.80	0	0.00	46.20	1	5,700	0.02%
2018/02/09	1	44.25	3	45.27	45.80	-2	6,226	-0.03%
2018/02/07	7	46.00	0	0.00	46.00	7	6,914	0.10%
2018/02/06	2	44.40	0	0.00	45.00	2	6,896	0.03%
2018/02/05	0	0.00	1	47.05	47.70	-1	6,899	-0.01%
2018/02/02	1	48.20	0	0.00	48.35	1	6,893	0.01%
2018/02/01	1	48.75	0	0.00	48.35	1	6,972	0.01%
2018/01/29	1	48.95	0	0.00	49.25	1	7,000	0.01%
2018/01/26	0	0.00	6	48.65	49.25	-6	7,162	-0.08%
2018/01/25	1	49.00	0	0.00	49.00	1	7,330	0.01%
2018/01/23	1	50.10	0	0.00	49.05	1	7,383	0.01%
2018/01/22	1	49.35	4	48.85	49.65	-3	7,431	-0.04%
2018/01/19	16	49.05	0	0.00	48.80	16	7,448	0.21%
2018/01/17	2	51.20	0	0.00	51.30	2	7,320	0.03%
2018/01/16	5	51.96	0	0.00	51.20	5	7,271	0.07%
2018/01/15	0	0.00	1	52.20	52.10	-1	7,246	-0.01%
2018/01/10	12	51.00	25	51.15	51.00	-13	6,986	-0.19%
2018/01/09	1	49.70	14	49.58	49.80	-13	6,664	-0.20%
2018/01/08	26	49.91	71	49.69	49.35	-45	6,553	-0.69%
2018/01/05	5	47.14	3	47.42	47.80	2	6,289	0.03%
2018/01/04	0	0.00	2	47.18	46.95	-2	6,194	-0.03%
2018/01/03	1	46.55	2	46.75	46.70	-1	6,255	-0.02%
2018/01/02	22	46.16	29	46.39	47.00	-7	6,158	-0.11%