國際中橡 (2104)-康和-高雄券商分點個股進出

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
17.55
漲跌
▼0.05
漲幅
-0.28%
成交量
634張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國際中橡 (2104)籌碼相關－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/04/19	1	17.35	23	17.10	17.15	-22	1,571	-1.40%
2024/04/18	0	0.00	10	17.50	17.50	-10	1,558	-0.64%
2024/04/16	0	0.00	3.9	17.11	17.05	-3.9	1,549	-0.25%
2024/04/12	1	17.15	0	0.00	17.55	1	1,533	0.07%
2024/04/10	0.5	17.65	0	0.00	17.60	0.5	1,509	0.03%
2024/04/09	0	0.00	2	17.55	17.50	-2	1,503	-0.13%
2024/04/03	1	17.10	0.1	17.15	17.15	0.9	1,468	0.06%
2024/03/29	2	17.15	0	0.00	17.25	2	1,466	0.14%
2024/03/28	0	0.00	2	17.25	17.30	-2	1,451	-0.14%
2024/03/27	2	17.15	0	0.00	17.35	2	1,462	0.14%
2024/03/21	10	16.95	0	0.00	17.00	10	1,450	0.69%
2024/03/18	1	17.20	0.1	17.20	17.15	0.9	1,395	0.06%
2024/03/13	0	0.00	10.1	17.75	17.65	-10.1	1,320	-0.76%
2024/03/11	1	17.60	0	0.00	17.60	1	1,264	0.08%
2024/03/08	0.1	17.59	0	0.00	17.60	0.1	1,248	0.01%
2024/03/07	2.1	17.75	0	0.00	17.75	2.1	1,234	0.17%
2024/03/06	1.1	17.70	0	0.00	17.60	1.1	1,194	0.09%
2024/03/05	0.1	17.80	0	0.00	17.85	0.1	1,143	0.01%
2024/03/04	2.1	18.05	0.1	18.05	17.95	2	1,125	0.18%
2024/03/01	5	18.10	3	18.15	18.15	2	1,104	0.18%
2024/02/29	2	18.13	0	0.00	18.20	2	1,096	0.18%
2024/02/27	1	18.20	0	0.00	18.20	1	1,080	0.09%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
2024/02/16	3	18.38	0	0.00	18.40	3	1,065	0.28%
2024/01/30	4	18.38	0	0.00	18.25	4	989	0.40%
2024/01/29	0	0.00	2	18.40	18.45	-2	989	-0.20%
2024/01/23	1	18.45	0	0.00	18.25	1	980	0.10%
2024/01/22	1	18.15	0	0.00	18.20	1	970	0.10%
2024/01/19	3	18.23	0	0.00	18.25	3	953	0.31%
2024/01/18	3	18.15	0	0.00	18.20	3	949	0.32%
2024/01/17	1	18.35	0	0.00	18.30	1	944	0.11%
2024/01/15	3	18.93	6	18.95	18.90	-3	892	-0.34%
2024/01/11	0	0.00	1	19.05	19.00	-1	920	-0.11%
2024/01/09	3	19.22	0	0.00	19.10	3	935	0.32%
2024/01/08	0	0.00	3	19.30	19.30	-3	932	-0.32%
2024/01/05	1	19.30	0	0.00	19.40	1	944	0.11%
2024/01/02	1	19.35	1	19.45	19.40	0	962	0.00%
2023/12/26	2	19.43	0	0.00	19.40	2	1,029	0.19%
2023/12/22	2	19.30	0	0.00	19.30	2	1,050	0.19%
2023/12/19	2	19.40	1	19.35	19.35	1	1,066	0.09%
2023/12/18	2	19.55	0	0.00	19.45	2	1,079	0.19%
2023/12/15	0	0.00	1	19.55	19.65	-1	1,091	-0.09%
2023/12/14	1	19.60	0	0.00	19.50	1	1,109	0.09%
2023/12/13	2	19.40	0	0.00	19.40	2	1,100	0.18%
2023/12/08	0	0.00	3	19.75	19.75	-3	1,108	-0.27%
2023/12/04	2	19.88	2	19.90	19.90	0	1,102	0.00%
2023/12/01	11	19.75	0	0.00	19.85	11	1,103	1.00%
2023/11/21	1	19.95	0	0.00	19.90	1	1,157	0.09%
2023/11/15	2	19.40	12	19.72	19.80	-10	1,169	-0.85%
2023/11/14	2	19.45	0	0.00	19.40	2	1,161	0.17%
2023/11/13	0	0.00	1	19.30	19.30	-1	1,187	-0.08%
2023/11/08	10	19.50	0	0.00	19.45	10	1,294	0.77%
2023/11/02	1	19.25	0	0.00	19.35	1	1,405	0.07%
2023/10/25	0	0.00	2	19.50	19.55	-2	1,896	-0.11%
2023/10/19	1	19.25	0	0.00	19.25	1	1,919	0.05%
2023/10/04	2	19.65	0	0.00	19.75	2	2,061	0.10%
2023/09/26	3	20.40	0	0.00	20.15	3	2,166	0.14%
2023/09/25	2	20.25	0	0.00	20.35	2	2,211	0.09%
2023/09/21	0	0.00	4	20.10	20.15	-4	2,308	-0.17%
2023/09/20	1	20.40	0	0.00	20.35	1	2,417	0.04%
2023/09/19	0	0.00	2	20.40	20.50	-2	2,477	-0.08%
2023/09/13	1	20.35	1	20.25	20.25	0	3,638	0.00%
2023/09/08	5	20.00	0	0.00	20.05	5	3,956	0.13%
2023/09/07	1	20.05	0	0.00	20.00	1	3,978	0.03%
2023/09/05	1	20.25	0	0.00	20.25	1	4,021	0.02%
2023/08/28	5	19.70	0	0.00	19.75	5	4,098	0.12%
2023/08/16	1	19.60	0	0.00	19.45	1	4,339	0.02%
2023/08/14	3	19.80	0	0.00	19.60	3	4,307	0.07%
2023/08/07	1	21.00	0	0.00	21.15	1	4,307	0.02%
2023/08/04	0	0.00	2	21.60	21.30	-2	4,278	-0.05%
2023/08/02	0	0.00	2	21.50	21.40	-2	4,266	-0.05%
2023/08/01	2	20.85	0	0.00	20.95	2	4,211	0.05%
2023/07/28	0	0.00	1	21.30	20.65	-1	4,152	-0.02%
2023/07/25	6	19.94	0	0.00	20.00	6	4,045	0.15%
2023/07/24	2	19.90	0	0.00	19.90	2	4,040	0.05%
2023/07/21	1	20.15	0	0.00	20.10	1	4,032	0.02%
2023/07/19	2	20.23	0	0.00	20.05	2	4,035	0.05%
2023/07/17	1	20.20	0	0.00	20.35	1	4,028	0.02%
2023/07/14	2	20.25	0	0.00	20.25	2	4,036	0.05%
2023/07/11	1	20.50	0	0.00	20.60	1	4,025	0.02%
2023/07/07	5	20.55	0	0.00	20.60	5	4,070	0.12%
2023/07/06	3	20.75	0	0.00	20.75	3	4,060	0.07%
2023/07/05	1	21.25	2	21.10	21.10	-1	4,007	-0.02%
2023/07/04	0	0.00	5	21.35	21.30	-5	3,975	-0.13%
2023/07/03	0	0.00	1	21.45	21.45	-1	3,973	-0.03%
2023/06/28	0	0.00	5	21.65	21.60	-5	3,889	-0.13%
2023/06/27	2	21.80	0	0.00	21.70	2	3,773	0.05%
2023/06/26	0	0.00	1	22.40	22.10	-1	3,712	-0.03%
2023/06/21	2	22.00	0	0.00	21.90	2	3,667	0.05%
2023/06/20	6	22.09	0	0.00	21.85	6	3,601	0.17%
2023/06/19	45	23.15	13	23.12	22.95	32	3,350	0.96%
2023/06/16	15	21.43	7	22.01	22.40	8	2,625	0.30%
2023/06/13	1	20.25	0	0.00	20.25	1	2,385	0.04%
2023/05/31	0	0.00	4	20.30	20.30	-4	2,361	-0.17%
2023/05/26	0	0.00	1.5	20.18	20.15	-1.5	2,317	-0.06%
2023/05/22	0	0.00	2	20.50	20.50	-2	2,255	-0.09%
2023/05/08	0	0.00	4	20.65	20.70	-4	1,966	-0.20%
2023/04/21	3	19.78	0	0.00	19.70	3	1,835	0.16%
2023/04/20	0	0.00	2	19.95	19.85	-2	1,800	-0.11%
2023/04/19	2	20.15	0	0.00	19.95	2	1,793	0.11%
2023/04/12	5	20.05	0	0.00	20.10	5	1,665	0.30%
2023/04/11	2	19.90	0	0.00	19.90	2	1,624	0.12%
2023/04/10	1	19.70	0	0.00	19.85	1	1,611	0.06%
2023/03/31	2	19.75	0	0.00	19.75	2	1,576	0.13%
2023/03/23	1	19.95	0	0.00	19.95	1	1,503	0.07%
2023/03/22	0	0.00	10	20.00	20.05	-10	1,511	-0.66%
2023/03/21	0	0.00	2	19.95	19.95	-2	1,554	-0.13%
2023/03/17	1	19.60	0	0.00	19.70	1	1,538	0.06%
2023/03/16	0	0.00	2	19.60	19.60	-2	1,527	-0.13%
2023/03/15	0	0.00	2	19.90	19.95	-2	1,521	-0.13%
2023/03/09	6	20.60	0	0.00	20.55	6	1,517	0.40%
2023/03/07	0	0.00	10	20.85	20.80	-10	1,539	-0.65%
2023/02/15	0	0.00	1	20.25	20.20	-1	1,735	-0.06%
2023/02/13	0	0.00	25	20.25	20.20	-25	1,755	-1.42%
2023/02/07	2	20.75	0	0.00	20.70	2	1,726	0.12%
2023/02/06	0	0.00	5	20.65	20.70	-5	1,712	-0.29%
2023/02/01	0	0.00	8.1	20.15	20.20	-8.1	1,634	-0.50%
2023/01/17	0	0.00	1	19.80	19.70	-1	1,563	-0.06%
2023/01/11	3	19.75	1.7	19.80	19.80	1.3	1,586	0.08%
2023/01/10	1	19.80	0	0.00	19.85	1	1,579	0.06%
2022/12/28	4	19.45	0	0.00	19.40	4	1,615	0.25%
2022/12/21	1	19.35	0	0.00	19.25	1	1,665	0.06%
2022/12/15	2	20.00	0	0.00	19.95	2	1,637	0.12%
2022/12/02	0	0.00	8	21.00	20.95	-8	1,619	-0.49%
2022/11/25	5	20.68	0	0.00	20.50	5	1,511	0.33%
2022/11/24	0	0.00	10	21.00	20.90	-10	1,495	-0.67%
2022/11/21	5	20.57	0	0.00	20.55	5	1,429	0.35%
2022/11/18	5	20.85	0	0.00	20.75	5	1,419	0.35%
2022/11/17	14	20.87	7	20.75	20.90	7	1,406	0.50%
2022/11/15	1	20.35	0	0.00	20.40	1	1,288	0.08%
2022/11/14	0	0.00	2	20.75	20.60	-2	1,282	-0.16%
2022/11/11	0	0.00	29	20.20	20.10	-29	1,261	-2.30%
2022/11/10	1	19.90	1	20.00	20.05	0	1,280	0.00%
2022/11/04	29	19.29	10	19.28	19.35	19	1,342	1.41%
2022/11/02	0	0.00	5	19.30	19.10	-5	1,352	-0.37%
2022/10/28	10	18.88	0	0.00	18.70	10	1,396	0.72%
2022/10/21	5	18.60	0	0.00	18.50	5	1,467	0.34%
2022/10/20	1	18.70	0	0.00	18.85	1	1,445	0.07%
2022/10/13	1	18.95	0	0.00	18.85	1	1,449	0.07%
2022/10/11	0	0.00	0.5	19.10	19.10	-0.5	1,437	-0.04%
2022/10/04	6	19.55	0	0.00	19.60	6	1,438	0.42%
2022/09/27	5	20.15	0	0.00	20.30	5	1,410	0.35%
2022/09/26	2	20.10	0	0.00	20.10	2	1,419	0.14%
2022/09/21	2	21.95	2	21.40	21.45	0	1,420	0.00%
2022/09/20	2	22.05	2	22.10	22.10	0	1,400	0.00%
2022/09/19	0	0.00	2	21.50	21.50	-2	1,365	-0.15%
2022/09/01	1	20.60	0	0.00	20.60	1	1,619	0.06%
2022/08/17	0	0.00	1	21.00	21.05	-1	1,686	-0.06%
2022/08/04	2	19.75	1	19.95	19.95	1	1,937	0.05%
2022/08/03	1	20.05	0	0.00	20.00	1	1,983	0.05%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/20	3	19.97	0	0.00	19.85	3	2,098	0.14%
2022/07/07	0	0.00	4	19.75	19.75	-4	2,718	-0.15%
2022/07/05	0	0.00	17	19.67	19.85	-17	2,761	-0.62%
2022/07/01	0	0.00	17.6	19.35	19.05	-17.6	2,819	-0.62%
2022/06/30	0	0.00	5	19.45	19.35	-5	2,815	-0.18%
2022/06/24	0	0.00	16	19.91	19.85	-16	2,838	-0.56%
2022/06/23	0	0.00	10	19.55	19.50	-10	2,859	-0.35%
2022/06/17	0	0.00	1	20.00	19.90	-1	2,929	-0.03%
2022/06/16	1	20.05	0	0.00	20.05	1	2,933	0.03%
2022/06/14	3	20.15	0	0.00	20.25	3	3,042	0.10%
2022/06/13	2	20.55	0	0.00	20.55	2	3,032	0.07%
2022/06/02	5	21.20	0	0.00	21.20	5	3,199	0.16%
2022/05/31	5	21.30	0	0.00	21.35	5	3,286	0.15%
2022/05/30	2	21.35	0	0.00	21.30	2	3,314	0.06%
2022/05/24	3	20.90	0	0.00	20.80	3	3,535	0.08%
2022/05/18	0	0.00	0.4	21.54	21.55	-0.4	3,542	-0.01%
2022/05/17	0	0.00	5	21.00	21.20	-5	3,552	-0.14%
2022/05/12	3	20.90	5	21.00	20.55	-2	3,380	-0.06%
2022/05/11	4	21.80	5	21.95	21.70	-1	3,285	-0.03%
2022/05/05	0	0.00	5	23.35	23.30	-5	3,222	-0.16%
2022/05/04	2	23.20	0	0.00	23.20	2	3,213	0.06%
2022/04/27	5	22.85	0	0.00	22.95	5	3,256	0.15%
2022/04/26	0	0.00	0.2	23.81	23.35	-0.2	3,224	-0.01%
2022/04/25	2.5	23.20	0	0.00	23.15	2.5	3,228	0.08%
2022/04/22	0	0.00	10	23.95	23.85	-10	3,213	-0.31%
2022/04/21	0.9	23.70	0.4	23.90	23.60	0.5	3,232	0.02%
2022/04/20	20	23.60	0	0.00	23.60	20	3,225	0.62%
2022/04/18	0	0.00	15	23.18	23.10	-15	3,337	-0.45%
2022/04/15	0	0.00	120	23.43	23.35	-120	3,323	-3.61%	大賣/鉅額交易
2022/04/13	9	24.19	100	24.18	24.10	-91	3,230	-2.82%
2022/04/08	1	26.55	0	0.00	26.60	1	2,974	0.03%
2022/04/07	3	27.32	0	0.00	26.85	3	2,972	0.10%
2022/04/01	1	27.70	0	0.00	27.75	1	3,115	0.03%
2022/03/30	3	27.70	0	0.00	27.75	3	3,226	0.09%
2022/03/24	1	27.85	0	0.00	28.25	1	3,569	0.03%
2022/03/23	2	28.18	0	0.00	28.00	2	3,550	0.06%
2022/03/18	0	0.00	1	28.40	27.85	-1	3,532	-0.03%
2022/03/17	0	0.00	5	27.75	27.70	-5	3,494	-0.14%
2022/03/16	5	27.20	0	0.00	27.05	5	3,448	0.14%
2022/03/14	0	0.00	7	27.40	27.65	-7	3,421	-0.20%
2022/03/11	0	0.00	1	27.25	27.15	-1	3,384	-0.03%
2022/03/10	2	27.15	0	0.00	27.15	2	3,385	0.06%
2022/03/08	54	26.58	0	0.00	26.30	54	3,351	1.61%
2022/03/07	0	0.00	3	26.60	26.45	-3	3,332	-0.09%
2022/03/04	10	27.00	5	27.05	27.00	5	3,322	0.15%
2022/03/01	3	26.75	15	26.96	27.10	-12	3,312	-0.36%
2022/02/25	0.2	25.45	0	0.00	25.50	0.2	3,145	0.01%
2022/02/24	2	25.60	0	0.00	25.25	2	3,158	0.06%
2022/02/21	0	0.00	5	26.20	26.15	-5	3,285	-0.15%
2022/02/18	0	0.00	5	26.10	26.05	-5	3,397	-0.15%
2022/02/14	0	0.00	20	25.35	25.40	-20	4,396	-0.45%
2022/02/10	0	0.00	0.4	25.75	25.70	-0.4	4,458	-0.01%
2022/02/08	1	25.55	0	0.00	25.55	1	4,470	0.02%
2022/02/07	1	25.25	16	25.00	25.20	-15	4,488	-0.33%
2022/01/26	2	24.70	0	0.00	24.65	2	4,542	0.04%
2022/01/21	15	25.30	0	0.00	25.05	15	4,585	0.33%
2022/01/20	0	0.00	0.1	25.70	25.70	-0.1	4,619	0.00%
2022/01/17	5	25.60	20	25.60	25.70	-15	4,967	-0.30%
2022/01/11	16.1	26.23	0	0.00	26.10	16.1	4,887	0.33%
2022/01/10	1	27.15	0	0.00	27.35	1	4,752	0.02%
2022/01/07	0	0.00	2	27.68	27.40	-2	4,739	-0.04%
2022/01/03	0	0.00	10	27.80	27.80	-10	4,644	-0.22%
2021/12/30	0	0.00	1	28.10	28.20	-1	4,595	-0.02%
2021/12/29	0	0.00	6	28.41	28.25	-6	4,561	-0.13%
2021/12/27	1	27.35	10	27.45	27.70	-9	4,414	-0.20%
2021/12/24	60	27.65	1	27.70	27.50	59	4,348	1.36%
2021/12/23	0	0.00	1	27.55	27.55	-1	4,297	-0.02%
2021/12/21	1	27.15	0	0.00	27.25	1	4,222	0.02%
2021/12/20	0	0.00	4	27.56	27.60	-4	4,084	-0.10%
2021/12/16	0	0.00	11	26.90	26.90	-11	3,852	-0.29%
2021/12/13	14	27.19	1	27.15	27.15	13	3,803	0.34%
2021/12/08	0	0.00	30	26.35	26.50	-30	3,692	-0.81%
2021/12/03	1	25.65	0	0.00	25.60	1	3,628	0.03%
2021/11/30	1.3	26.15	15	26.20	25.60	-13.7	3,594	-0.38%
2021/11/24	0.1	26.90	11	26.89	26.75	-10.9	3,507	-0.31%
2021/11/23	1.1	26.75	36	26.68	26.80	-35	3,505	-1.00%
2021/11/22	25	26.85	0	0.00	26.75	25	3,487	0.72%
2021/11/19	0	0.00	11	26.85	26.60	-11	3,453	-0.32%
2021/11/18	12	26.45	1	26.35	26.35	11	3,426	0.32%
2021/11/17	0	0.00	1	26.40	26.45	-1	3,379	-0.03%
2021/11/16	15	27.02	0	0.00	26.80	15	3,302	0.45%
2021/11/15	22	28.87	34	28.94	28.45	-12	3,102	-0.39%
2021/11/12	0	0.00	15	27.00	27.00	-15	2,383	-0.63%
2021/11/10	6	24.59	0	0.00	24.55	6	2,470	0.24%
2021/11/08	1	24.45	4	24.81	24.90	-3	2,628	-0.11%
2021/11/04	0	0.00	5	24.60	24.45	-5	2,660	-0.19%
2021/11/02	0	0.00	15	24.42	24.10	-15	2,644	-0.57%
2021/11/01	1	24.05	0	0.00	24.15	1	2,584	0.04%
2021/10/29	2	24.05	2	23.95	24.00	0	2,579	0.00%
2021/10/27	8	24.51	0	0.00	24.40	8	2,544	0.31%
2021/10/25	0	0.00	3	24.75	25.00	-3	2,326	-0.13%
2021/10/22	2	23.20	0	0.00	23.15	2	2,204	0.09%
2021/10/21	0	0.00	7.3	23.25	23.35	-7.3	2,235	-0.33%
2021/10/20	1	23.20	0	0.00	23.20	1	2,304	0.04%
2021/10/18	3	23.10	0	0.00	23.10	3	2,456	0.12%
2021/10/15	1	22.65	4	22.80	22.80	-3	2,484	-0.12%
2021/10/14	3	22.48	0	0.00	22.55	3	2,521	0.12%
2021/10/12	14	22.86	0	0.00	22.80	14	2,560	0.55%
2021/10/01	5	23.10	0	0.00	22.95	5	2,764	0.18%
2021/09/29	5	23.40	0	0.00	23.25	5	2,932	0.17%
2021/09/27	5	23.80	0	0.00	23.80	5	3,134	0.16%
2021/09/24	10	23.45	0	0.00	23.30	10	3,253	0.31%
2021/09/22	2	23.03	3	23.05	23.05	-1	3,379	-0.03%
2021/09/17	4	23.79	0	0.00	23.60	4	3,591	0.11%
2021/09/15	1	24.00	0	0.00	23.75	1	3,821	0.03%
2021/09/14	3	23.65	0	0.00	23.85	3	3,865	0.08%
2021/09/13	1	23.85	2	23.90	23.75	-1	3,901	-0.03%
2021/09/09	3	23.20	0	0.00	23.20	3	3,960	0.08%
2021/09/06	1	23.20	2	23.20	23.25	-1	4,053	-0.02%
2021/09/03	1	23.05	1	23.50	23.50	0	4,054	0.00%
2021/08/25	5	22.70	0	0.00	22.80	5	4,340	0.12%
2021/08/20	2	22.20	0	0.00	22.40	2	4,957	0.04%
2021/08/16	5	22.55	0	0.00	22.75	5	4,960	0.10%
2021/08/13	10	24.25	10	23.40	23.70	0	4,889	0.00%
2021/08/11	3	25.50	0	0.00	25.30	3	4,796	0.06%
2021/08/05	2	26.85	0	0.00	26.70	2	5,202	0.04%
2021/08/02	11	26.46	0	0.00	26.75	11	5,642	0.19%
2021/07/30	5	26.60	0	0.00	26.80	5	5,714	0.09%
2021/07/28	10	26.20	0	0.00	26.40	10	5,891	0.17%
2021/07/26	15	26.98	0	0.00	27.15	15	6,121	0.25%
2021/07/23	2	27.25	2	27.05	27.25	0	6,201	0.00%
2021/07/22	2	26.10	2	26.50	26.10	0	6,194	0.00%
2021/07/21	12	25.91	0	0.00	25.65	12	6,281	0.19%
2021/07/20	10	26.33	0	0.00	26.15	10	6,343	0.16%
2021/07/19	45	26.69	0	0.00	26.70	45	6,465	0.70%
2021/07/16	40	27.20	0	0.00	26.90	40	6,793	0.59%
2021/07/14	5	26.20	0	0.00	26.30	5	7,418	0.07%
2021/07/12	10	26.64	0	0.00	26.55	10	7,685	0.13%
2021/07/09	22	26.93	0	0.00	26.75	22	7,888	0.28%
2021/07/08	79	27.07	10	27.00	27.00	69	7,973	0.87%
2021/07/07	7	27.41	0	0.00	27.15	7	8,035	0.09%
2021/07/06	2	28.00	2	27.65	27.90	0	8,279	0.00%
2021/07/02	56	27.56	1	27.70	27.40	55	8,289	0.66%
2021/07/01	6	27.50	8	27.65	27.20	-2	8,232	-0.02%
2021/06/28	2	27.05	9	27.32	27.35	-7	8,191	-0.09%
2021/06/25	3	26.80	0.1	26.45	26.60	2.9	8,008	0.04%
2021/06/24	0	0.00	1	26.00	25.90	-1	7,837	-0.01%
2021/06/23	0	0.00	10	25.15	25.80	-10	7,820	-0.13%
2021/06/18	1	25.45	0	0.00	25.40	1	7,781	0.01%
2021/06/11	3	25.50	3	25.55	25.55	0	7,864	0.00%
2021/06/07	4	26.30	6	25.65	25.70	-2	7,940	-0.03%
2021/06/02	0	0.00	1	26.50	26.65	-1	7,854	-0.01%
2021/06/01	28	27.10	0	0.00	26.25	28	7,845	0.36%
2021/05/31	0	0.00	3	26.55	27.20	-3	7,429	-0.04%
2021/05/27	0	0.00	3	24.80	24.45	-3	7,308	-0.04%
2021/05/25	0	0.00	2	24.80	24.60	-2	7,398	-0.03%
2021/05/18	10	23.60	0	0.00	23.50	10	7,790	0.13%
2021/05/14	0	0.00	4	23.53	23.85	-4	7,719	-0.05%
2021/05/13	1	24.55	0	0.00	23.95	1	7,591	0.01%
2021/05/12	0	0.00	72	26.85	25.40	-72	7,447	-0.97%
2021/05/11	0	0.00	2	28.20	28.20	-2	7,199	-0.03%
2021/05/07	0	0.00	10	28.90	29.20	-10	7,022	-0.14%
2021/05/06	17	29.12	0	0.00	29.25	17	6,948	0.24%
2021/05/05	0	0.00	1	28.85	28.85	-1	6,810	-0.01%
2021/05/04	1	28.50	0	0.00	28.45	1	6,730	0.01%
2021/04/29	8	30.18	18	30.21	30.35	-10	6,462	-0.15%
2021/04/28	5	30.50	1	31.10	30.55	4	6,347	0.06%
2021/04/27	7	30.43	32	30.41	30.35	-25	6,304	-0.40%
2021/04/26	13	31.00	20	31.00	30.90	-7	6,210	-0.11%
2021/04/23	20	30.84	18	30.61	31.00	2	6,162	0.03%
2021/04/22	54	31.68	7.5	31.33	30.85	46.5	6,064	0.77%
2021/04/21	47	31.18	34	31.56	31.60	13	5,742	0.23%
2021/04/20	12	31.59	8.4	31.91	31.30	3.6	5,590	0.06%
2021/04/19	1	30.35	0	0.00	30.50	1	5,129	0.02%
2021/04/16	10	28.80	0	0.00	29.00	10	4,918	0.20%
2021/04/15	12	28.73	0	0.00	29.00	12	4,857	0.25%
2021/04/14	1	27.55	0	0.00	27.95	1	4,665	0.02%
2021/04/12	0	0.00	40	28.65	28.60	-40	4,710	-0.85%
2021/04/07	2	27.35	0	0.00	27.55	2	4,676	0.04%
2021/04/06	0	0.00	3	27.00	27.15	-3	4,616	-0.06%
2021/03/31	0	0.00	20.8	26.45	26.45	-20.8	4,523	-0.46%
2021/03/30	0	0.00	1	26.20	26.25	-1	4,548	-0.02%
2021/03/29	0	0.00	1	26.15	26.15	-1	4,560	-0.02%
2021/03/26	0	0.00	16	25.99	25.85	-16	4,652	-0.34%
2021/03/22	0	0.00	1	26.00	26.20	-1	4,855	-0.02%
2021/03/19	1	25.40	0	0.00	25.60	1	4,806	0.02%
2021/03/18	0	0.00	0.4	25.90	25.85	-0.4	4,804	-0.01%
2021/03/17	1	25.80	0	0.00	25.90	1	4,877	0.02%
2021/03/10	0	0.00	1	26.80	26.85	-1	5,109	-0.02%
2021/03/09	0	0.00	4	26.70	26.85	-4	5,157	-0.08%
2021/03/05	2	26.75	2	26.40	26.40	0	5,187	0.00%
2021/03/03	0	26.00	0	0.00	26.30	0	5,179	0.00%
2021/03/02	1	26.85	0	0.00	26.00	1	5,244	0.02%
2021/02/26	0	25.80	0	0.00	26.40	0	5,353	0.00%
2021/02/24	1	26.60	0	0.00	26.10	1	5,359	0.02%
2021/02/23	4	26.60	15	26.63	27.15	-11	5,300	-0.21%
2021/02/22	0	0.00	1	25.95	25.70	-1	5,112	-0.02%
2021/02/18	0	0.00	9.3	25.49	25.50	-9.3	5,250	-0.18%
2021/02/17	0	0.00	1	24.20	24.85	-1	5,232	-0.02%
2021/02/05	1	23.85	0	0.00	23.85	1	5,229	0.02%
2021/02/04	0	0.00	1	23.80	23.80	-1	5,700	-0.02%
2021/02/03	0	23.75	0.2	23.65	23.80	-0.2	6,137	0.00%
2021/02/01	1	23.15	0	0.00	23.50	1	6,162	0.02%
2021/01/29	0	0.00	2	23.90	23.15	-2	6,153	-0.03%
2021/01/21	0	0.00	10	22.43	22.55	-10	6,111	-0.16%
2021/01/20	2	23.00	0	0.00	22.75	2	6,077	0.03%
2021/01/18	10	23.50	0	0.00	23.30	10	6,016	0.17%
2021/01/15	5	23.50	0	0.00	23.50	5	5,988	0.08%
2021/01/14	1	24.10	21	24.05	24.05	-20	5,978	-0.33%
2021/01/07	5	23.90	0	0.00	24.20	5	5,804	0.09%
2021/01/06	11	23.75	0	0.00	23.75	11	5,766	0.19%
2021/01/05	2	24.90	2	24.95	24.90	0	5,570	0.00%
2021/01/04	8	25.34	34.1	25.40	25.50	-26.1	5,485	-0.48%
2020/12/31	21	26.02	17	25.80	25.90	4	5,408	0.07%
2020/12/30	10	25.15	2	25.40	25.40	8	5,182	0.15%
2020/12/29	7	24.71	0	24.90	24.80	7	5,092	0.14%
2020/12/28	0	0.00	3	24.95	25.00	-3	5,049	-0.06%
2020/12/25	8	24.76	0	0.00	24.80	8	5,003	0.16%
2020/12/24	2	24.80	0	0.00	24.85	2	4,977	0.04%
2020/12/22	0	0.00	1	23.95	23.90	-1	4,867	-0.02%
2020/12/21	3	24.82	4	25.26	25.15	-1	4,813	-0.02%
2020/12/17	0	0.00	5	24.50	24.20	-5	4,656	-0.11%
2020/12/14	0	0.00	2	24.05	24.15	-2	4,629	-0.04%
2020/12/10	6	24.08	0	0.00	24.05	6	4,510	0.13%
2020/12/07	3	24.80	2	24.70	24.35	1	4,496	0.02%
2020/12/02	2	23.30	0	0.00	23.35	2	4,328	0.05%
2020/12/01	5.9	23.05	0	0.00	23.40	5.9	4,320	0.14%
2020/11/30	1.9	23.36	0	0.00	23.20	1.9	4,324	0.04%
2020/11/25	0	0.00	5	22.45	22.75	-5	4,216	-0.12%
2020/11/23	0	0.00	12	22.29	22.20	-12	4,054	-0.30%
2020/11/18	5	21.69	3	21.85	21.80	2	3,888	0.05%
2020/11/17	2	21.78	2	22.25	22.40	0	3,741	0.00%
2020/11/16	13	21.97	2	21.90	21.90	11	3,678	0.30%
2020/11/13	13	21.93	4	22.05	22.00	9	3,583	0.25%
2020/11/12	36	22.58	34	22.62	22.20	2	3,502	0.06%
2020/11/11	1	22.30	19	21.76	22.35	-18	3,055	-0.59%
2020/11/05	0	0.00	1	20.15	20.05	-1	2,602	-0.04%
2020/10/28	1	19.95	0	0.00	20.00	1	2,619	0.04%
2020/10/27	0	0.00	10	20.10	19.95	-10	2,641	-0.38%
2020/10/06	0	0.00	0.1	20.10	20.20	-0.1	2,813	0.00%
2020/10/05	0	0.00	1.8	19.72	19.80	-1.8	2,835	-0.07%
2020/09/28	0	0.00	10	19.35	19.25	-10	2,913	-0.34%
2020/09/23	15	19.90	0	0.00	19.75	15	2,898	0.52%
2020/09/15	0	0.00	2	20.35	20.30	-2	2,797	-0.07%
2020/09/14	2	20.40	2	20.45	20.25	0	2,849	0.00%
2020/09/11	2	20.50	0	0.00	20.60	2	2,839	0.07%
2020/09/07	0	0.00	10	21.30	20.90	-10	2,849	-0.35%
2020/08/28	0	0.00	2	20.40	20.45	-2	3,073	-0.07%
2020/08/17	2	20.10	0	0.00	20.25	2	3,357	0.06%
2020/08/05	0	0.00	24	18.95	18.95	-24	3,564	-0.67%
2020/08/03	0	0.00	2.6	18.69	18.70	-2.6	3,631	-0.07%
2020/07/30	0	0.00	0.7	18.40	18.40	-0.7	3,682	-0.02%
2020/07/28	1	18.50	0	0.00	18.35	1	3,745	0.03%
2020/07/27	4	18.80	0	0.00	18.80	4	3,802	0.11%
2020/07/22	0	0.00	8	19.90	19.90	-8	4,021	-0.20%
2020/07/21	0	0.00	20	19.75	19.70	-20	4,052	-0.49%
2020/07/17	0	0.00	10	19.95	20.05	-10	4,050	-0.25%
2020/07/15	0	0.00	28	19.90	19.95	-28	4,159	-0.67%
2020/07/14	10	20.03	1.3	20.01	19.95	8.7	4,244	0.20%
2020/07/13	5	20.05	0	0.00	20.05	5	4,298	0.12%
2020/07/09	0	0.00	50	20.40	20.30	-50	4,386	-1.14%
2020/07/08	0	0.00	38	20.60	20.60	-38	4,415	-0.86%
2020/07/02	3	20.40	0	0.00	20.45	3	4,675	0.06%
2020/06/19	0	0.00	10	20.90	20.75	-10	5,313	-0.19%
2020/06/18	0	0.00	5	20.61	20.60	-5	5,439	-0.09%
2020/06/17	0	0.00	1	20.65	20.70	-1	5,517	-0.02%
2020/06/15	5	20.05	0	0.00	20.00	5	5,660	0.09%
2020/06/11	1	20.35	0	0.00	20.35	1	5,656	0.02%
2020/06/10	4	20.88	0	0.00	20.80	4	5,643	0.07%
2020/06/05	0	0.00	3	22.07	22.05	-3	5,566	-0.05%
2020/06/03	0	0.00	1	20.85	21.35	-1	5,445	-0.02%
2020/06/02	1	20.50	0	0.00	20.50	1	5,285	0.02%
2020/05/27	0	0.00	1	20.60	20.30	-1	5,247	-0.02%
2020/05/26	2	20.43	0	0.00	20.40	2	5,341	0.04%
2020/05/11	2	21.30	0	0.00	21.30	2	6,023	0.03%
2020/05/07	10	20.75	0	0.00	20.90	10	6,004	0.17%
2020/04/29	0	0.00	1	21.60	21.25	-1	5,843	-0.02%
2020/04/28	0	0.00	8	21.24	21.25	-8	5,805	-0.14%
2020/04/27	0	0.00	30	20.35	20.10	-30	5,659	-0.53%
2020/04/23	1	19.50	0	0.00	19.55	1	5,542	0.02%
2020/04/21	34	19.51	0	0.00	19.35	34	5,495	0.62%
2020/04/20	1	20.55	1	20.65	20.35	0	5,398	0.00%
2020/04/17	1	20.50	3	20.65	20.30	-2	5,343	-0.04%
2020/04/16	40	20.03	5	20.00	20.00	35	5,251	0.67%
2020/04/15	0	0.00	10	20.45	20.35	-10	5,220	-0.19%
2020/04/14	10	20.70	0	0.00	20.60	10	5,183	0.19%
2020/04/13	0	0.00	2	20.60	20.45	-2	5,146	-0.04%
2020/04/07	0	0.00	10	18.75	18.95	-10	4,891	-0.20%
2020/04/06	12.2	19.18	0	0.00	18.65	12.2	4,803	0.25%
2020/03/27	10	18.95	4	18.85	19.85	6	4,463	0.13%
2020/03/25	0	0.00	15	18.72	18.45	-15	4,219	-0.36%
2020/03/24	6	18.23	30	18.57	18.10	-24	4,116	-0.58%
2020/03/23	27	18.76	0	0.00	18.75	27	3,945	0.68%
2020/03/20	3	20.82	22.4	21.06	20.80	-19.4	3,850	-0.50%
2020/03/19	4	19.30	0	0.00	19.25	4	3,772	0.11%
2020/03/13	1	22.50	0	0.00	22.80	1	3,501	0.03%
2020/03/11	6	25.72	4	25.64	25.60	2	3,294	0.06%
2020/03/10	3	25.12	1	25.35	25.60	2	3,275	0.06%
2020/03/09	1	26.60	0	0.00	26.00	1	3,213	0.03%
2020/03/06	1	26.90	0	0.00	26.80	1	3,165	0.03%
2020/03/03	0	0.00	2	26.85	26.80	-2	3,112	-0.06%
2020/03/02	2.2	26.89	0	0.00	26.80	2.2	3,106	0.07%
2020/02/27	5	27.40	6	27.55	27.10	-1	3,075	-0.03%
2020/02/24	7	26.50	0	0.00	26.50	7	2,896	0.24%
2020/02/21	10	26.70	11	26.73	26.70	-1	2,894	-0.03%
2020/02/20	7	26.39	3	26.35	26.35	4	2,808	0.14%
2020/02/19	5	26.40	0	0.00	26.20	5	2,774	0.18%
2020/02/18	0	0.00	57	26.24	26.20	-57	2,777	-2.05%
2020/02/17	24	25.82	3	25.75	25.75	21	2,729	0.77%
2020/02/14	23	27.27	30	26.96	26.95	-7	2,527	-0.28%
2020/02/13	25	27.01	5	27.15	27.00	20	2,429	0.82%
2020/02/10	0	0.00	11.5	29.05	29.00	-11.5	2,029	-0.57%
2020/02/07	0	0.00	5	29.85	29.75	-5	1,996	-0.25%
2020/02/06	0	0.00	3	30.20	30.15	-3	1,965	-0.15%
2020/01/31	15	30.43	0	0.00	30.50	15	1,889	0.79%
2020/01/30	0	0.00	13	30.42	30.00	-13	1,871	-0.69%
2020/01/15	10	31.73	0	0.00	31.50	10	1,798	0.56%
2020/01/14	0	0.00	3	31.65	31.65	-3	1,813	-0.17%
2020/01/09	3	31.45	3	31.65	31.40	0	1,836	0.00%
2020/01/08	6	31.63	0	0.00	31.55	6	1,839	0.33%
2020/01/07	0.2	32.00	2	32.00	32.05	-1.8	1,859	-0.10%
2020/01/06	0.2	31.60	1	31.55	31.60	-0.8	1,865	-0.05%
2020/01/02	0	0.00	1	31.85	31.85	-1	1,830	-0.05%
2019/12/27	0	0.00	1	30.95	30.95	-1	1,779	-0.06%
2019/12/26	0	0.00	5	31.00	30.90	-5	1,782	-0.28%
2019/12/23	0	0.00	2	31.00	31.05	-2	1,842	-0.11%
2019/12/18	0	0.00	10	30.81	30.90	-10	1,805	-0.55%
2019/12/17	2	30.73	0	0.00	30.95	2	1,794	0.11%
2019/12/16	0	0.00	2	30.90	30.95	-2	1,776	-0.11%
2019/12/13	0	0.00	20	30.80	30.85	-20	1,766	-1.13%
2019/12/11	2	30.70	0	0.00	30.65	2	1,772	0.11%
2019/12/09	0	0.00	2	31.10	31.10	-2	1,778	-0.11%
2019/12/06	0	0.00	1	30.45	30.40	-1	1,760	-0.06%
2019/12/05	4	30.50	0	0.00	30.50	4	1,807	0.22%
2019/12/02	0.4	30.50	1	30.40	30.35	-0.7	1,868	-0.03%
2019/11/29	1	30.75	5	30.60	30.60	-4	1,875	-0.21%
2019/11/28	2	30.60	0	0.00	30.70	2	1,884	0.11%
2019/11/26	1	30.55	42.6	30.51	30.70	-41.6	1,977	-2.10%
2019/11/25	2	30.50	1	30.65	30.70	1	2,127	0.05%
2019/11/22	8	30.30	0	0.00	30.30	8	2,262	0.35%
2019/11/21	6	30.20	0	0.00	30.10	6	2,328	0.26%
2019/11/20	1	30.35	1	30.15	30.20	0	2,358	0.00%
2019/11/19	9	30.42	5	30.49	30.40	4	2,419	0.17%
2019/11/15	11	30.45	0	0.00	30.45	11	2,541	0.43%
2019/11/14	2	30.45	6	30.43	30.45	-4	2,555	-0.16%
2019/11/13	0	0.00	2	31.10	31.10	-2	2,582	-0.08%
2019/11/12	5	31.70	0	0.00	31.65	5	2,665	0.19%
2019/11/11	5	32.00	0	0.00	31.95	5	2,830	0.18%
2019/11/07	0.1	32.35	2.1	32.30	32.25	-2	2,874	-0.07%
2019/11/06	0	0.00	0.5	32.40	32.30	-0.5	2,899	-0.02%
2019/10/28	13	32.35	0	0.00	32.40	13	3,105	0.42%
2019/10/22	0	0.00	3	32.95	32.75	-3	3,280	-0.09%
2019/10/14	0	0.00	36	32.15	32.15	-36	3,346	-1.08%
2019/10/09	0	0.00	12	32.75	32.60	-12	3,332	-0.36%
2019/10/07	0.4	32.80	0	0.00	32.70	0.4	3,377	0.01%
2019/10/01	13	32.69	0	0.00	32.90	13	3,487	0.37%
2019/09/27	0.1	32.65	0	0.00	32.55	0.1	3,491	0.00%
2019/09/26	0.1	33.30	0	0.00	33.05	0.1	3,496	0.00%
2019/09/25	0	0.00	10	33.20	33.15	-10	3,567	-0.28%
2019/09/19	0.5	33.50	116	33.29	33.25	-115.5	3,742	-3.09%	大賣/鉅額交易
2019/09/17	0	0.00	10	33.30	33.20	-10	3,816	-0.26%
2019/09/16	0	0.00	3	33.40	33.40	-3	3,872	-0.08%
2019/09/11	0.3	33.70	0	0.00	33.50	0.3	3,993	0.01%
2019/09/09	14	33.69	0	0.00	33.60	14	4,025	0.35%
2019/09/06	30	32.95	2	33.15	33.15	28	4,019	0.70%
2019/09/05	0.2	32.70	0	0.00	32.55	0.2	4,054	0.00%
2019/09/04	1	32.40	0	0.00	32.45	1	4,067	0.02%
2019/09/03	2	32.55	0	0.00	32.40	2	4,118	0.05%
2019/09/02	1	32.25	0	0.00	32.20	1	4,164	0.02%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/27	10	37.25	0	0.00	37.00	10	4,509	0.22%
2019/08/26	30	37.13	0	0.00	37.25	30	4,401	0.68%
2019/08/23	10	37.20	0	0.00	37.20	10	4,345	0.23%
2019/08/21	0	0.00	2	36.80	37.05	-2	4,326	-0.05%
2019/08/14	12.3	36.37	2	36.40	36.20	10.3	4,096	0.25%
2019/08/08	0	0.00	6	37.42	37.40	-6	4,027	-0.15%
2019/08/05	0	0.00	1	37.55	37.50	-1	4,287	-0.02%
2019/08/01	1	38.30	0	0.00	38.30	1	4,287	0.02%
2019/07/31	5	38.82	0	0.00	38.10	5	4,266	0.12%
2019/07/30	0	0.00	5	38.60	38.60	-5	4,232	-0.12%
2019/07/29	3	39.05	2	39.05	39.05	1	4,234	0.02%
2019/07/26	11	39.10	0	0.00	39.20	11	4,219	0.26%
2019/07/25	0	0.00	2	38.75	39.00	-2	4,182	-0.05%
2019/07/24	10	38.10	0	0.00	38.05	10	4,131	0.24%
2019/07/19	9	38.04	1	38.00	38.00	8	4,214	0.19%
2019/07/17	0	0.00	1.1	38.40	38.40	-1.1	4,101	-0.03%
2019/07/16	0	0.00	1	38.55	38.50	-1	4,124	-0.02%
2019/07/11	1	38.00	0	0.00	37.95	1	4,163	0.02%
2019/07/09	1	37.50	0	0.00	37.60	1	4,175	0.02%
2019/07/05	0	0.00	20	38.20	38.25	-20	4,234	-0.47%
2019/07/03	0	0.00	1	38.50	38.25	-1	4,305	-0.02%
2019/07/02	0	0.00	22	38.12	38.35	-22	4,336	-0.51%
2019/06/28	5	37.31	0	0.00	37.35	5	4,407	0.11%
2019/06/27	1	37.80	0	0.00	37.55	1	4,340	0.02%
2019/06/26	24.2	37.41	0	0.00	37.65	24.2	4,381	0.55%
2019/06/25	5	37.45	1	37.40	37.45	4	4,427	0.09%
2019/06/24	1	37.25	0	0.00	37.20	1	4,549	0.02%
2019/06/21	9	37.37	0	0.00	37.20	9	4,633	0.19%
2019/06/20	1	37.40	24	37.70	37.65	-23	4,715	-0.49%
2019/06/19	1	36.40	1	36.65	36.95	0	4,674	0.00%
2019/06/17	0.1	36.40	30	36.10	36.15	-29.9	4,766	-0.63%
2019/06/14	3	36.00	0	0.00	35.90	3	4,896	0.06%
2019/06/13	0	0.00	1	35.95	36.15	-1	4,956	-0.02%
2019/06/12	0.2	35.50	1	34.90	35.20	-0.9	4,951	-0.02%
2019/06/11	1	35.05	0	0.00	34.85	1	4,956	0.02%
2019/06/10	0	0.00	11	35.20	35.25	-11	4,917	-0.22%
2019/06/06	1	34.80	13	35.17	35.05	-12	4,915	-0.24%
2019/06/05	15	36.43	0	0.00	35.95	15	4,743	0.32%
2019/06/04	5	37.30	0	0.00	37.35	5	4,487	0.11%
2019/06/03	1	37.35	0	0.00	37.55	1	4,429	0.02%
2019/05/31	11	37.62	0	0.00	37.90	11	4,428	0.25%
2019/05/29	5	37.35	2	37.43	37.40	3	4,581	0.07%
2019/05/28	13	37.83	0	0.00	37.60	13	4,671	0.28%
2019/05/27	2	37.40	0	0.00	37.45	2	4,655	0.04%
2019/05/24	0	0.00	1	37.25	37.15	-1	4,702	-0.02%
2019/05/23	6	37.05	0	0.00	37.00	6	4,742	0.13%
2019/05/22	1	37.60	0	0.00	37.55	1	4,740	0.02%
2019/05/21	0	0.00	2	37.58	37.80	-2	4,768	-0.04%
2019/05/20	12	37.25	0	0.00	37.35	12	4,767	0.25%
2019/05/17	1	38.00	2	37.83	37.85	-1	4,724	-0.02%
2019/05/16	35	38.06	0	0.00	38.00	35	4,760	0.74%
2019/05/15	6	37.80	2	38.05	38.25	4	4,763	0.08%
2019/05/14	12.1	38.05	1	38.45	38.35	11.1	4,743	0.23%
2019/05/13	31	39.61	12	39.50	39.45	19	4,729	0.40%
2019/05/10	1	40.90	0	0.00	40.50	1	4,832	0.02%
2019/05/09	0	0.00	1	41.30	41.00	-1	4,828	-0.02%
2019/05/06	7	41.71	1	41.50	41.50	6	5,009	0.12%
2019/05/02	0.2	42.15	0	0.00	41.95	0.2	5,077	0.00%
2019/04/30	1	42.15	1	41.75	42.00	0	5,143	0.00%
2019/04/29	5	41.45	0	0.00	41.40	5	5,220	0.10%
2019/04/26	0	0.00	10	41.55	41.65	-10	5,426	-0.18%
2019/04/25	0.1	42.00	7	41.84	42.00	-6.9	5,724	-0.12%
2019/04/24	1	41.05	0	0.00	40.95	1	5,664	0.02%
2019/04/22	0	0.00	12	41.17	41.15	-12	5,650	-0.21%
2019/04/17	5	41.80	0	0.00	41.60	5	5,639	0.09%
2019/04/16	0.1	41.70	30	41.55	41.60	-29.9	5,629	-0.53%
2019/04/11	1	41.50	0	0.00	41.25	1	5,562	0.02%
2019/04/09	0	0.00	1	41.75	41.85	-1	5,448	-0.02%
2019/04/08	65.2	40.99	0	0.00	41.10	65.2	5,399	1.21%
2019/04/03	11	41.12	0	0.00	41.15	11	5,327	0.21%
2019/03/29	11	41.85	0	0.00	41.80	11	5,177	0.21%
2019/03/28	0	0.00	39.9	41.86	42.00	-39.9	5,149	-0.77%
2019/03/27	16	41.83	0	0.00	41.80	16	5,085	0.31%
2019/03/26	3	42.72	0	0.00	42.80	3	4,930	0.06%
2019/03/25	1	42.65	0	0.00	43.20	1	4,864	0.02%
2019/03/22	0	0.00	4	42.66	42.70	-4	4,771	-0.08%
2019/03/21	6	43.00	4	43.10	43.00	2	4,752	0.04%
2019/03/20	5	42.50	1	43.40	43.15	4	4,710	0.08%
2019/03/19	16	42.70	0	0.00	42.55	16	4,594	0.35%
2019/03/18	1	43.25	0	0.00	43.30	1	4,471	0.02%
2019/03/15	3	44.27	0	0.00	44.15	3	4,393	0.07%
2019/03/14	0	0.00	1	44.90	44.55	-1	4,362	-0.02%
2019/03/12	2	44.25	2	44.75	44.60	0	4,432	0.00%
2019/03/08	1	44.10	0	0.00	44.15	1	4,558	0.02%
2019/03/07	11	44.73	1	45.05	44.50	10	4,601	0.22%
2019/03/06	0	0.00	1	45.15	44.85	-1	4,630	-0.02%
2019/03/05	0	0.00	1	44.80	44.80	-1	4,675	-0.02%
2019/03/04	0	0.00	1	45.25	45.30	-1	4,714	-0.02%
2019/02/27	0	0.00	1	44.45	44.65	-1	4,739	-0.02%
2019/02/26	31	43.49	0	0.00	43.60	31	4,682	0.66%
2019/02/22	1	43.65	1	43.70	43.70	0	4,699	0.00%
2019/02/21	5	44.05	0	0.00	44.00	5	4,791	0.10%
2019/02/20	1	43.75	1	43.65	43.80	0	4,860	0.00%
2019/02/18	2	44.13	0	0.00	43.95	2	4,975	0.04%
2019/02/14	1	44.10	0	0.00	44.10	1	4,891	0.02%
2019/02/13	1	44.50	0	0.00	44.40	1	4,869	0.02%
2019/02/12	0	0.00	24	44.80	44.65	-24	4,810	-0.50%
2019/02/11	0	0.00	20	43.73	44.10	-20	4,691	-0.43%
2019/01/29	0	0.00	10	42.90	42.90	-10	4,473	-0.22%
2019/01/28	11	42.62	12	42.84	42.95	-1	4,402	-0.02%
2019/01/25	0	0.00	13	43.07	43.05	-13	4,326	-0.30%
2019/01/24	0	0.00	10	43.15	43.20	-10	4,321	-0.23%
2019/01/23	0	0.00	7	42.87	43.15	-7	4,306	-0.16%
2019/01/22	1	43.35	0	0.00	43.15	1	4,259	0.02%
2019/01/21	1	42.90	0	0.00	42.90	1	4,184	0.02%
2019/01/18	1	42.75	10	42.60	42.85	-9	4,099	-0.22%
2019/01/17	2	41.55	43	41.86	41.60	-41	3,983	-1.03%
2019/01/09	0	0.00	20.1	40.05	39.95	-20.1	3,890	-0.52%
2019/01/04	30	37.67	0	0.00	37.75	30	3,890	0.77%
2019/01/03	0	0.00	2	38.50	38.55	-2	3,934	-0.05%
2018/12/28	0	0.00	1	39.05	38.95	-1	4,057	-0.02%
2018/12/26	1	39.40	0	0.00	38.80	1	4,212	0.02%
2018/12/25	0	0.00	1	39.30	39.35	-1	4,241	-0.02%
2018/12/21	0	0.00	2	39.00	39.30	-2	4,264	-0.05%
2018/12/19	0	0.00	1	39.35	39.25	-1	4,272	-0.02%
2018/12/18	5	39.20	0	0.00	39.05	5	4,304	0.12%
2018/12/17	10	38.90	0	0.00	38.85	10	4,346	0.23%
2018/12/14	2	39.45	0	0.00	39.40	2	4,321	0.05%
2018/12/06	5	39.35	0	0.00	39.30	5	4,344	0.12%
2018/12/05	1	40.00	0	0.00	39.95	1	4,327	0.02%
2018/12/04	28	40.24	3	40.30	40.10	25	4,330	0.58%
2018/12/03	5	40.82	6	41.20	41.10	-1	4,290	-0.02%
2018/11/30	1	41.00	2	41.48	41.05	-1	4,223	-0.02%
2018/11/29	1	41.40	1	41.70	41.40	0	4,210	0.00%
2018/11/28	8	41.10	0	0.00	41.05	8	4,160	0.19%
2018/11/27	2.3	40.25	2	40.70	40.55	0.3	4,125	0.01%
2018/11/26	16	39.73	24	40.06	40.50	-8	4,104	-0.19%
2018/11/23	1	39.00	0	0.00	38.85	1	3,962	0.03%
2018/11/22	8	39.89	0	0.00	39.75	8	3,907	0.20%
2018/11/21	6	40.22	5	39.99	39.95	1	3,906	0.03%
2018/11/20	11	39.81	11	40.19	40.40	0	3,968	0.00%
2018/11/19	0	0.00	2	39.60	39.70	-2	3,946	-0.05%
2018/11/16	10	39.00	0	0.00	38.50	10	3,877	0.26%
2018/11/15	3	37.50	21	37.96	38.90	-18	3,839	-0.47%
2018/11/14	2	36.35	0	0.00	36.45	2	3,722	0.05%
2018/11/09	10	36.35	0	0.00	36.40	10	3,735	0.27%
2018/11/08	1	36.50	0	0.00	36.80	1	3,732	0.03%
2018/11/02	0.1	36.20	0	0.00	35.90	0.1	3,818	0.00%
2018/11/01	0	0.00	16	35.67	35.90	-16	3,787	-0.42%
2018/10/31	0	0.00	1	35.05	34.60	-1	3,811	-0.03%
2018/10/30	0	0.00	3	33.95	34.15	-3	3,787	-0.08%
2018/10/29	0	0.00	1	33.70	33.60	-1	3,792	-0.03%
2018/10/25	9	33.57	8	33.30	33.30	1	3,806	0.03%
2018/10/24	5	35.25	0	0.00	35.15	5	3,716	0.13%
2018/10/23	2	35.80	2	35.80	35.80	0	3,722	0.00%
2018/10/22	8	36.06	0	0.00	36.15	8	3,700	0.22%
2018/10/16	0	0.00	4	38.08	38.15	-4	3,531	-0.11%
2018/10/15	2	37.03	0.5	37.45	37.20	1.5	3,495	0.04%
2018/10/12	0.2	37.65	0	0.00	37.55	0.2	3,469	0.00%
2018/10/11	1	37.00	0	0.00	37.00	1	3,431	0.03%
2018/10/08	0	0.00	1	38.90	39.10	-1	3,282	-0.03%
2018/10/05	1	38.15	0	0.00	38.30	1	3,221	0.03%
2018/10/03	5	39.10	0	0.00	38.70	5	3,071	0.16%
2018/10/02	0	0.00	3	39.25	39.10	-3	3,034	-0.10%
2018/10/01	0	0.00	3	39.15	39.45	-3	3,007	-0.10%
2018/09/28	2	39.20	1	39.10	39.40	1	3,004	0.03%
2018/09/26	9	39.18	2	39.30	39.60	7	2,943	0.24%
2018/09/25	0	0.00	7	39.94	39.70	-7	2,898	-0.24%
2018/09/18	8.1	38.84	0	0.00	38.90	8.1	2,760	0.29%
2018/09/17	2	38.78	2	39.10	39.10	0	2,765	0.00%
2018/09/14	1	38.85	1	39.15	39.15	0	2,766	0.00%
2018/09/10	1	39.00	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%
2018/09/05	1	40.90	0	0.00	40.80	1	2,579	0.04%
2018/09/03	0.3	41.90	1	41.90	41.50	-0.7	2,499	-0.03%
2018/08/31	0.2	42.90	0	0.00	42.50	0.2	2,451	0.01%
2018/08/29	20	41.90	26	41.97	41.95	-6	2,383	-0.25%
2018/08/28	1	42.10	0	0.00	42.00	1	2,378	0.04%
2018/08/27	30	42.05	8	41.80	42.05	22	2,321	0.95%
2018/08/21	2	47.60	1	47.35	47.60	1	2,083	0.05%
2018/08/17	7	48.29	0	0.00	48.05	7	1,994	0.35%
2018/08/16	4	48.00	0	0.00	48.05	4	1,985	0.20%
2018/08/15	25	48.19	1	48.45	48.40	24	1,975	1.21%
2018/08/14	6	48.14	34	48.21	48.30	-28	1,978	-1.42%
2018/08/13	30	47.73	0	0.00	47.65	30	1,967	1.52%
2018/08/09	5	48.25	0	0.00	48.35	5	2,052	0.24%
2018/08/07	1	49.05	3	48.62	48.60	-2	2,175	-0.09%
2018/08/03	2	48.05	1	48.35	47.85	1	2,223	0.04%
2018/08/02	1	48.20	0	0.00	48.00	1	2,201	0.05%
2018/08/01	0	0.00	1	47.90	47.95	-1	2,149	-0.05%
2018/07/31	1	48.10	17	47.95	48.00	-16	2,134	-0.75%
2018/07/27	1	47.00	1	46.85	47.00	0	2,054	0.00%
2018/07/26	0	0.00	2	46.88	46.90	-2	2,041	-0.10%
2018/07/25	5	47.17	1	47.35	46.75	4	2,039	0.20%
2018/07/24	1	46.45	0	0.00	46.45	1	1,991	0.05%
2018/07/20	0	0.00	18	45.95	46.00	-18	2,000	-0.90%
2018/07/17	5	45.85	0	0.00	45.95	5	2,042	0.24%
2018/07/13	0	0.00	7	46.40	46.70	-7	2,052	-0.34%
2018/07/12	8	46.30	20	45.90	46.40	-12	2,068	-0.58%
2018/07/11	0.4	45.95	0	0.00	45.85	0.4	2,082	0.02%
2018/07/06	0.1	45.20	40	44.68	45.15	-39.9	2,096	-1.90%
2018/07/04	0.1	45.90	0	0.00	45.85	0.1	2,164	0.00%
2018/06/29	4	46.75	2	46.15	46.75	2	2,436	0.08%
2018/06/25	40	45.64	0	0.00	45.90	40	2,498	1.60%
2018/06/22	10.8	45.52	1	45.60	45.90	9.8	2,501	0.39%
2018/06/21	1	45.60	1	45.90	45.95	0	2,492	0.00%
2018/06/19	35	45.96	0	0.00	46.25	35	2,518	1.39%
2018/06/14	1	46.75	1	46.90	47.00	0	2,523	0.00%
2018/06/13	0	0.00	13	46.95	47.15	-13	2,557	-0.51%
2018/06/12	15	46.85	8	46.88	47.00	7	2,588	0.27%
2018/06/11	30	47.03	0	0.00	47.00	30	2,591	1.16%
2018/06/08	0	0.00	4	46.98	46.95	-4	2,607	-0.15%
2018/06/07	0	0.00	1	47.00	47.00	-1	2,631	-0.04%
2018/06/06	0.2	46.95	0	0.00	46.95	0.2	2,646	0.01%
2018/06/05	0	0.00	2	47.20	47.40	-2	2,629	-0.08%
2018/06/04	2	47.50	0	0.00	47.40	2	2,622	0.08%
2018/05/31	0	0.00	1	47.20	48.15	-1	2,602	-0.04%
2018/05/21	5	46.80	5	46.80	46.80	0	2,801	0.00%
2018/05/18	0	0.00	43	47.03	47.00	-43	2,795	-1.54%
2018/05/17	20	46.88	27	46.79	47.10	-7	2,778	-0.25%
2018/05/16	12	46.08	30	46.10	46.00	-18	2,682	-0.67%
2018/05/15	10	45.30	0	0.00	45.30	10	2,661	0.38%
2018/05/14	5	44.80	0	0.00	44.65	5	2,733	0.18%
2018/05/11	0	0.00	24	44.28	44.20	-24	2,732	-0.88%
2018/04/30	0	0.00	2	42.30	42.60	-2	2,913	-0.07%
2018/04/24	2	42.55	0	0.00	42.45	2	3,245	0.06%
2018/04/20	20	43.30	20	43.75	43.40	0	3,355	0.00%
2018/04/19	12	43.26	0	0.00	43.40	12	3,523	0.34%
2018/04/18	11	43.46	0	0.00	43.50	11	3,618	0.30%
2018/04/13	3	44.40	0	0.00	44.45	3	4,213	0.07%
2018/04/11	0	0.00	2	44.50	44.40	-2	4,643	-0.04%
2018/04/09	2	43.50	0	0.00	43.40	2	4,896	0.04%
2018/04/03	21	42.99	8	42.96	43.00	13	5,123	0.25%
2018/03/30	2	48.10	0	0.00	48.30	2	4,888	0.04%
2018/03/29	2	47.80	0	0.00	48.00	2	4,894	0.04%
2018/03/28	0	0.00	2	48.10	48.00	-2	4,942	-0.04%
2018/03/21	2	47.70	0	0.00	47.90	2	5,077	0.04%
2018/03/19	10	48.50	0	0.00	48.70	10	5,084	0.20%
2018/03/14	10	49.15	3	49.47	49.50	7	5,095	0.14%
2018/03/12	0	0.00	1	50.00	49.90	-1	5,113	-0.02%
2018/03/07	1	48.90	0	49.00	49.00	1	5,191	0.02%
2018/03/02	0	0.00	30	48.70	49.00	-30	5,333	-0.56%
2018/02/07	0	0.00	2	46.20	46.00	-2	6,914	-0.03%
2018/01/31	0	0.00	1	48.90	49.15	-1	6,969	-0.01%
2018/01/25	1	49.25	0	0.00	49.00	1	7,330	0.01%
2018/01/23	1	49.65	0	0.00	49.05	1	7,383	0.01%
2018/01/19	2	49.03	0	0.00	48.80	2	7,448	0.03%
2018/01/18	10	49.80	0	0.00	49.80	10	7,338	0.14%
2018/01/16	1	51.50	0	0.00	51.20	1	7,271	0.01%
2018/01/15	0	0.00	10	52.20	52.10	-10	7,246	-0.14%
2018/01/12	0	0.00	1	51.30	51.00	-1	7,130	-0.01%
2018/01/11	1	49.50	3	49.50	50.60	-2	7,076	-0.03%
2018/01/10	0	0.00	205	50.99	51.00	-205	6,986	-2.93%	大賣/鉅額交易
2018/01/09	1	49.15	8	49.63	49.80	-7	6,664	-0.11%
2018/01/08	14	49.39	36.1	50.15	49.35	-22.1	6,553	-0.34%
2018/01/05	1	47.60	1	47.80	47.80	0	6,289	0.00%
2018/01/04	6	46.95	1	47.85	46.95	5	6,194	0.08%
2018/01/03	2	46.55	0	0.00	46.70	2	6,255	0.03%
2018/01/02	4	45.76	52.3	46.45	47.00	-48.3	6,158	-0.78%