國際中橡 (2104)-華南永昌-小港券商分點個股進出

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
17.60
漲跌
--
漲幅
0.00%
成交量
1,035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(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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/03/29	0	0.00	0	17.10	17.25	0	1,466	0.00%
2024/03/26	0	17.20	0	0.00	17.10	0	1,451	0.00%
2024/03/21	0	0.00	1	17.00	17.00	-1	1,450	-0.07%
2024/03/12	10	17.60	0	0.00	17.60	10	1,305	0.77%
2024/03/08	0	0.00	1	17.70	17.60	-1	1,248	-0.08%
2024/03/07	2	17.45	2	17.60	17.75	0	1,234	0.00%
2024/03/06	1	17.80	6	17.65	17.60	-5	1,194	-0.42%
2024/03/04	2	18.03	0	0.00	17.95	2	1,125	0.18%
2024/03/01	1	18.10	0	0.00	18.15	1	1,104	0.09%
2024/02/16	0	0.00	2	18.45	18.40	-2	1,065	-0.19%
2024/02/05	2	18.30	0	0.00	18.30	2	1,040	0.19%
2024/01/24	0	0.00	2	18.50	18.35	-2	988	-0.20%
2024/01/18	1	18.25	0	0.00	18.20	1	949	0.11%
2024/01/15	0	0.00	1	18.95	18.90	-1	892	-0.11%
2024/01/12	2	19.00	0	0.00	18.95	2	917	0.22%
2024/01/09	0	0.00	1	19.15	19.10	-1	935	-0.11%
2024/01/05	6	19.35	0	0.00	19.40	6	944	0.64%
2024/01/03	0	0.00	1	19.40	19.35	-1	959	-0.10%
2024/01/02	0	0.00	3	19.50	19.40	-3	962	-0.31%
2023/12/28	0	0.00	13	19.47	19.50	-13	990	-1.31%
2023/12/22	1	19.40	0	0.00	19.30	1	1,050	0.10%
2023/12/06	0	0.00	10	19.85	19.80	-10	1,106	-0.90%
2023/12/04	1	19.85	0	0.00	19.90	1	1,102	0.09%
2023/11/23	6	19.90	0	0.00	20.00	6	1,155	0.52%
2023/11/17	0	0.00	0.3	19.75	19.75	-0.3	1,140	-0.02%
2023/11/15	0	0.00	1.2	19.58	19.80	-1.2	1,169	-0.10%
2023/11/14	0	0.00	2	19.38	19.40	-2	1,161	-0.17%
2023/11/13	0	0.00	2	19.33	19.30	-2	1,187	-0.17%
2023/11/10	1.1	19.21	0	0.00	19.30	1.1	1,213	0.09%
2023/11/08	0.1	19.43	0	0.00	19.45	0.1	1,294	0.01%
2023/11/07	0	0.00	10	19.58	19.45	-10	1,312	-0.76%
2023/11/06	3	19.52	1	19.60	19.60	2	1,366	0.15%
2023/11/03	1	19.40	1	19.50	19.40	0	1,377	0.00%
2023/11/02	0	0.00	0.3	19.45	19.35	-0.3	1,405	-0.02%
2023/11/01	0.1	19.15	0	0.00	19.15	0.1	1,451	0.00%
2023/10/25	0	0.00	10	19.50	19.55	-10	1,896	-0.53%
2023/10/20	1	19.15	0	0.00	19.25	1	1,929	0.05%
2023/10/13	2	19.90	0	0.00	19.90	2	1,971	0.10%
2023/10/06	2	19.80	0	0.00	19.75	2	2,026	0.10%
2023/10/05	0.3	19.90	0	0.00	19.75	0.3	2,042	0.01%
2023/10/04	3	19.67	0	0.00	19.75	3	2,061	0.15%
2023/10/03	0	20.00	20	19.95	19.90	-20	2,061	-0.97%
2023/09/14	1	20.30	0	0.00	20.25	1	2,882	0.03%
2023/09/05	0	0.00	11	20.25	20.25	-11	4,021	-0.27%
2023/08/23	1	19.70	0	0.00	19.70	1	4,183	0.02%
2023/08/22	0	0.00	1	19.85	19.75	-1	4,239	-0.02%
2023/08/21	1	19.55	0	0.00	19.75	1	4,234	0.02%
2023/08/18	0	0.00	1	19.75	19.75	-1	4,256	-0.02%
2023/08/17	2	19.25	0	0.00	19.40	2	4,275	0.05%
2023/08/16	1	19.45	0	0.00	19.45	1	4,339	0.02%
2023/08/14	6	19.75	0	0.00	19.60	6	4,307	0.14%
2023/08/04	40	21.55	9	21.34	21.30	31	4,278	0.72%
2023/07/31	0	0.00	9	20.98	20.80	-9	4,215	-0.21%
2023/07/27	1	20.30	0	0.00	20.35	1	4,038	0.02%
2023/07/26	5	20.00	0	0.00	20.00	5	4,051	0.12%
2023/07/24	0	0.00	20	19.90	19.90	-20	4,040	-0.49%
2023/07/18	1	20.40	1	20.50	20.40	0	4,034	0.00%
2023/07/17	0	0.00	9	20.30	20.35	-9	4,028	-0.22%
2023/07/14	2	20.35	0	0.00	20.25	2	4,036	0.05%
2023/07/13	0	0.00	1	20.40	20.25	-1	4,034	-0.02%
2023/07/12	5	20.55	0	0.00	20.55	5	4,027	0.12%
2023/07/10	20	20.60	0	0.00	20.60	20	4,048	0.49%
2023/07/04	2	21.33	0	0.00	21.30	2	3,975	0.05%
2023/06/29	10	21.30	0	0.00	21.30	10	3,953	0.25%
2023/06/28	1	22.05	0	0.00	21.60	1	3,889	0.03%
2023/06/26	0	0.00	1	22.10	22.10	-1	3,712	-0.03%
2023/06/20	1	21.80	0	0.00	21.85	1	3,601	0.03%
2023/06/19	12.1	23.71	35	23.32	22.95	-22.9	3,350	-0.68%
2023/06/16	0	0.00	1	21.35	22.40	-1	2,625	-0.04%
2023/06/14	1	20.35	0	0.00	20.40	1	2,381	0.04%
2023/06/13	20	20.25	0	0.00	20.25	20	2,385	0.84%
2023/06/08	0	0.00	10	20.50	20.50	-10	2,379	-0.42%
2023/06/07	11	20.63	3	20.60	20.60	8	2,404	0.33%
2023/06/02	0	0.00	2	20.35	20.35	-2	2,345	-0.09%
2023/05/31	1	20.30	0	0.00	20.30	1	2,361	0.04%
2023/05/10	0	0.00	0	20.20	20.30	0	2,009	0.00%
2023/05/08	1	20.70	1	20.55	20.70	0	1,966	0.00%
2023/05/03	1	20.30	0	0.00	20.35	1	1,912	0.05%
2023/04/28	1	20.00	2.2	20.00	20.00	-1.2	1,877	-0.06%
2023/04/25	0	0.00	2	20.03	19.80	-2	1,866	-0.11%
2023/04/24	1	19.85	1	19.95	19.95	0	1,845	0.00%
2023/04/18	0	0.00	3	20.20	20.15	-3	1,761	-0.17%
2023/04/14	1	20.10	1	20.15	20.15	0	1,732	0.00%
2023/04/13	0.1	20.10	1	20.15	20.00	-1	1,712	-0.06%
2023/04/12	0.1	20.05	2	20.05	20.10	-1.9	1,665	-0.11%
2023/04/10	1	19.70	1	19.75	19.85	0	1,611	0.00%
2023/04/07	1	19.75	0	0.00	19.80	1	1,600	0.06%
2023/03/30	3	19.80	0	0.00	19.80	3	1,561	0.19%
2023/03/29	3	20.10	0	0.00	20.15	3	1,501	0.20%
2023/03/28	3	20.13	0	0.00	20.10	3	1,500	0.20%
2023/03/24	1	20.35	1	20.30	20.35	0	1,531	0.00%
2023/03/23	3	20.00	0	0.00	19.95	3	1,503	0.20%
2023/03/22	1	20.00	0	0.00	20.05	1	1,511	0.07%
2023/03/17	1	19.70	0	0.00	19.70	1	1,538	0.06%
2023/03/14	0	20.00	0	0.00	19.90	0	1,530	0.00%
2023/03/07	0	20.90	0	0.00	20.80	0	1,539	0.00%
2023/03/02	1	20.40	0	0.00	20.40	1	1,583	0.06%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/24	10	20.80	0	0.00	20.80	10	1,575	0.63%
2023/02/10	3	20.30	1	20.50	20.30	2	1,754	0.11%
2023/02/09	2	20.40	0	0.00	20.50	2	1,748	0.11%
2023/02/08	1	20.50	0	0.00	20.50	1	1,746	0.06%
2023/02/06	0	0.00	1	20.80	20.70	-1	1,712	-0.06%
2023/02/02	0	0.00	0	20.60	20.50	0	1,672	0.00%
2023/01/30	4	19.73	0	0.00	19.75	4	1,578	0.25%
2023/01/17	4	19.73	0	0.00	19.70	4	1,563	0.26%
2023/01/16	2	19.80	0	0.00	19.80	2	1,560	0.13%
2023/01/04	0	0.00	1	19.55	19.70	-1	1,609	-0.06%
2023/01/03	0	19.40	0	0.00	19.40	0	1,614	0.00%
2022/12/29	0	0.00	1	19.25	19.25	-1	1,609	-0.06%
2022/12/23	1	19.60	0	0.00	19.60	1	1,650	0.06%
2022/12/21	1	19.35	0	0.00	19.25	1	1,665	0.06%
2022/12/20	1	19.20	0	0.00	19.15	1	1,670	0.06%
2022/12/15	0	0.00	13	20.10	19.95	-13	1,637	-0.79%
2022/11/29	15	20.80	0	0.00	20.80	15	1,539	0.97%
2022/11/25	0	0.00	0.1	21.00	20.50	-0.1	1,511	-0.01%
2022/11/24	0	0.00	0	21.00	20.90	0	1,495	0.00%
2022/11/22	0.1	20.40	0	0.00	20.50	0.1	1,437	0.01%
2022/11/17	0	0.00	1	20.50	20.90	-1	1,406	-0.07%
2022/11/08	0	0.00	10	19.70	19.60	-10	1,306	-0.77%
2022/10/25	1	18.55	0	0.00	18.50	1	1,443	0.07%
2022/10/24	2	18.60	2	18.75	18.60	0	1,464	0.00%
2022/10/21	2	18.58	0	0.00	18.50	2	1,467	0.14%
2022/10/18	1	19.05	2	19.10	19.25	-1	1,431	-0.07%
2022/10/13	2	19.10	0	0.00	18.85	2	1,449	0.14%
2022/10/11	2	19.28	0	0.00	19.10	2	1,437	0.14%
2022/09/30	11	19.51	0	0.00	19.40	11	1,433	0.77%
2022/09/23	0	0.00	5	21.35	20.90	-5	1,418	-0.35%
2022/09/21	0	0.00	2	21.85	21.45	-2	1,420	-0.14%
2022/09/20	2	22.10	0	0.00	22.10	2	1,400	0.14%
2022/08/29	1	20.60	0	0.00	20.55	1	1,639	0.06%
2022/08/15	5	20.35	0	0.00	20.40	5	1,657	0.30%
2022/08/11	0	0.00	1	20.15	20.35	-1	1,641	-0.06%
2022/08/04	1	19.90	0	0.00	19.95	1	1,937	0.05%
2022/08/02	10	20.30	3	20.30	20.35	7	1,979	0.35%
2022/07/28	10	20.05	0	0.00	20.10	10	2,016	0.50%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/22	1	19.90	0	0.00	19.95	1	2,047	0.05%
2022/07/07	0	0.00	1	19.75	19.75	-1	2,718	-0.04%
2022/06/30	3	19.35	0	0.00	19.35	3	2,815	0.11%
2022/06/28	2	19.80	0	0.00	19.90	2	2,822	0.07%
2022/06/23	0	0.00	4	19.50	19.50	-4	2,859	-0.14%
2022/06/22	0	0.00	3	19.50	19.50	-3	2,890	-0.10%
2022/06/17	1	20.00	1	20.00	19.90	0	2,929	0.00%
2022/06/16	1	20.45	0	0.00	20.05	1	2,933	0.03%
2022/06/09	3	21.40	3	21.50	21.35	0	3,057	0.00%
2022/06/07	2	21.33	0	0.00	21.30	2	3,112	0.06%
2022/05/27	3	21.03	0	0.00	21.00	3	3,340	0.09%
2022/05/18	0	0.00	1	21.35	21.55	-1	3,542	-0.03%
2022/05/11	2	21.98	0	0.00	21.70	2	3,285	0.06%
2022/05/10	1	22.45	0	0.00	22.40	1	3,242	0.03%
2022/05/09	0.1	22.70	0	0.00	22.40	0.1	3,239	0.00%
2022/04/27	0	0.00	1	23.05	22.95	-1	3,256	-0.03%
2022/04/26	2	23.30	0	0.00	23.35	2	3,224	0.06%
2022/04/21	1	23.60	10	23.85	23.60	-9	3,232	-0.28%
2022/04/19	2	23.35	2	23.40	23.35	0	3,225	0.00%
2022/04/18	2	23.15	0	0.00	23.10	2	3,337	0.06%
2022/04/15	0.1	23.80	0	0.00	23.35	0.1	3,323	0.00%
2022/04/14	0	0.00	50	23.95	23.90	-50	3,280	-1.52%
2022/04/13	0	0.00	5	24.25	24.10	-5	3,230	-0.15%
2022/04/11	2	26.50	0	0.00	26.00	2	2,961	0.07%
2022/04/08	2	26.65	0	0.00	26.60	2	2,974	0.07%
2022/04/07	0	0.00	1	27.10	26.85	-1	2,972	-0.03%
2022/04/01	1	27.65	0	0.00	27.75	1	3,115	0.03%
2022/03/29	0	0.00	2	27.70	27.75	-2	3,266	-0.06%
2022/03/24	0	0.00	5.3	28.09	28.25	-5.3	3,569	-0.15%
2022/03/23	0.3	28.20	0	0.00	28.00	0.3	3,550	0.01%
2022/03/22	0	28.02	0.3	27.85	28.05	-0.3	3,544	-0.01%
2022/03/21	0	0.00	1	28.00	27.90	-1	3,517	-0.03%
2022/03/18	0	0.00	4	28.05	27.85	-4	3,532	-0.11%
2022/03/17	0	0.00	2	27.50	27.70	-2	3,494	-0.06%
2022/03/14	0.6	27.41	0	0.00	27.65	0.6	3,421	0.02%
2022/03/11	0	0.00	1	27.15	27.15	-1	3,384	-0.03%
2022/03/09	1	26.60	0	0.00	27.00	1	3,369	0.03%
2022/03/04	1	27.10	0	0.00	27.00	1	3,322	0.03%
2022/02/21	1	26.15	0	0.00	26.15	1	3,285	0.03%
2022/02/18	1	26.10	0	0.00	26.05	1	3,397	0.03%
2022/02/14	10	25.49	0	0.00	25.40	10	4,396	0.23%
2022/01/21	1	25.45	0	0.00	25.05	1	4,585	0.02%
2022/01/14	0	0.00	1	26.10	25.65	-1	4,956	-0.02%
2022/01/10	0	27.40	0	0.00	27.35	0	4,752	0.00%
2022/01/03	0	27.80	0	0.00	27.80	0	4,644	0.00%
2021/12/30	0	0.00	0.3	28.05	28.20	-0.3	4,595	-0.01%
2021/12/28	0	0.00	1	27.70	27.60	-1	4,427	-0.02%
2021/12/23	0	0.00	36	27.50	27.55	-36	4,297	-0.84%
2021/12/22	0	0.00	172	27.20	27.20	-172	4,240	-4.06%	大賣/鉅額交易
2021/12/20	172	27.40	0	0.00	27.60	172	4,084	4.21%	大買/鉅額交易
2021/12/17	0.3	27.05	1	26.95	26.85	-0.7	3,884	-0.02%
2021/12/15	1	26.80	0	0.00	26.85	1	3,853	0.03%
2021/12/09	5	26.30	5	26.30	26.25	0	3,716	0.00%
2021/11/24	20	26.85	0	0.00	26.75	20	3,507	0.57%
2021/11/23	2	26.75	0	0.00	26.80	2	3,505	0.06%
2021/11/18	10	26.40	0	0.00	26.35	10	3,426	0.29%
2021/11/17	0	0.00	180	26.45	26.45	-180	3,379	-5.33%	大賣/鉅額交易
2021/11/16	45	27.19	6	26.79	26.80	39	3,302	1.18%
2021/11/15	33	29.63	2	28.95	28.45	31	3,102	1.00%
2021/11/10	0	0.00	2	24.55	24.55	-2	2,470	-0.08%
2021/11/03	0	0.00	10	24.40	24.55	-10	2,653	-0.38%
2021/11/02	1	24.10	1	24.10	24.10	0	2,644	0.00%
2021/10/26	5	25.07	0	0.00	24.55	5	2,506	0.20%
2021/10/25	4	24.70	0.1	24.65	25.00	3.9	2,326	0.17%
2021/10/20	0	0.00	6	23.10	23.20	-6	2,304	-0.26%
2021/08/27	2	23.30	0	0.00	23.40	2	4,154	0.05%
2021/08/23	1	22.85	0	0.00	22.85	1	4,947	0.02%
2021/08/17	1	22.75	0	0.00	22.65	1	4,959	0.02%
2021/08/16	0	0.00	5	22.75	22.75	-5	4,960	-0.10%
2021/08/13	15	23.71	0	0.00	23.70	15	4,889	0.31%
2021/08/11	2	25.50	0	0.00	25.30	2	4,796	0.04%
2021/07/30	5	26.65	0	0.00	26.80	5	5,714	0.09%
2021/07/29	0	0.00	1	27.00	27.00	-1	5,834	-0.02%
2021/07/27	2	26.75	5	26.80	26.75	-3	6,039	-0.05%
2021/07/26	10	27.00	0	0.00	27.15	10	6,121	0.16%
2021/07/23	0	0.00	1	27.15	27.25	-1	6,201	-0.02%
2021/07/21	2	26.00	10	26.10	25.65	-8	6,281	-0.13%
2021/07/16	0	0.00	14	27.06	26.90	-14	6,793	-0.21%
2021/07/15	8	27.13	0	0.00	27.15	8	6,934	0.12%
2021/07/14	5	26.35	0	0.00	26.30	5	7,418	0.07%
2021/07/13	2	26.50	0	0.00	26.40	2	7,633	0.03%
2021/07/12	1	26.50	0	0.00	26.55	1	7,685	0.01%
2021/07/09	1	26.70	0	0.00	26.75	1	7,888	0.01%
2021/07/07	2	27.10	45	27.40	27.15	-43	8,035	-0.54%
2021/07/06	0	0.00	1	27.60	27.90	-1	8,279	-0.01%
2021/07/05	0	0.00	4	27.45	27.30	-4	8,248	-0.05%
2021/07/02	30	27.60	2	28.00	27.40	28	8,289	0.34%
2021/07/01	10	27.20	50	27.00	27.20	-40	8,232	-0.49%
2021/06/30	50	26.80	0	0.00	26.85	50	8,230	0.61%
2021/06/29	4	26.80	22	26.93	26.75	-18	8,224	-0.22%
2021/06/28	70	27.30	54	27.35	27.35	16	8,191	0.20%
2021/06/25	2	26.75	11	26.05	26.60	-9	8,008	-0.11%
2021/06/24	5	26.05	0	0.00	25.90	5	7,837	0.06%
2021/06/21	10	24.85	0	0.00	24.55	10	7,785	0.13%
2021/06/18	0.5	25.40	0	0.00	25.40	0.5	7,781	0.01%
2021/06/17	0.4	25.60	0	0.00	25.55	0.4	7,861	0.00%
2021/06/10	10	25.35	0	0.00	25.65	10	7,869	0.13%
2021/06/07	2	25.70	0	0.00	25.70	2	7,940	0.03%
2021/06/04	1	26.40	0	0.00	26.30	1	7,903	0.01%
2021/06/03	0	0.00	1	26.60	26.60	-1	7,892	-0.01%
2021/06/01	3	26.53	0	0.00	26.25	3	7,845	0.04%
2021/05/31	0	0.00	2	27.20	27.20	-2	7,429	-0.03%
2021/05/27	2	24.50	0	0.00	24.45	2	7,308	0.03%
2021/05/26	0	0.00	2	24.55	24.80	-2	7,378	-0.03%
2021/05/25	3	24.57	0	0.00	24.60	3	7,398	0.04%
2021/05/24	12	24.30	0	0.00	24.30	12	7,485	0.16%
2021/05/21	0	0.00	1	24.30	24.30	-1	7,672	-0.01%
2021/05/17	0	0.00	10	22.61	22.45	-10	7,820	-0.13%
2021/05/14	3	23.63	2	24.15	23.85	1	7,719	0.01%
2021/05/13	8	23.91	9	23.87	23.95	-1	7,591	-0.01%
2021/05/12	4	26.16	6	25.45	25.40	-2	7,447	-0.03%
2021/05/11	5	28.12	0	0.00	28.20	5	7,199	0.07%
2021/05/10	14	29.41	0	0.00	29.65	14	7,058	0.20%
2021/05/07	1	28.85	2	29.00	29.20	-1	7,022	-0.01%
2021/05/06	12	29.20	5	29.25	29.25	7	6,948	0.10%
2021/05/05	15	29.20	11	29.09	28.85	4	6,810	0.06%
2021/05/04	6	28.98	4	29.00	28.45	2	6,730	0.03%
2021/05/03	2	29.60	0	0.00	29.40	2	6,560	0.03%
2021/04/29	3	29.88	0	0.00	30.35	3	6,462	0.05%
2021/04/28	4	31.08	6	30.55	30.55	-2	6,347	-0.03%
2021/04/27	0	0.00	17	30.40	30.35	-17	6,304	-0.27%
2021/04/26	0	0.00	2	31.20	30.90	-2	6,210	-0.03%
2021/04/23	7	30.66	1	30.30	31.00	6	6,162	0.10%
2021/04/22	10	31.84	4	32.08	30.85	6	6,064	0.10%
2021/04/21	8	31.05	0	0.00	31.60	8	5,742	0.14%
2021/04/20	15	31.01	5	31.28	31.30	10	5,590	0.18%
2021/04/19	3	30.25	14	29.99	30.50	-11	5,129	-0.21%
2021/04/16	1	29.15	1	29.15	29.00	0	4,918	0.00%
2021/04/15	3	28.90	7	29.17	29.00	-4	4,857	-0.08%
2021/04/14	1	27.40	3	28.00	27.95	-2	4,665	-0.04%
2021/04/13	12	28.20	2	28.65	27.90	10	4,745	0.21%
2021/04/12	8	28.79	5	28.72	28.60	3	4,710	0.06%
2021/04/09	0	0.00	2	27.40	27.40	-2	4,484	-0.04%
2021/04/08	1	27.85	0	0.00	27.80	1	4,667	0.02%
2021/04/06	0	0.00	0.4	27.10	27.15	-0.4	4,616	-0.01%
2021/03/30	0	26.05	0	0.00	26.25	0	4,548	0.00%
2021/03/29	3	26.15	0	0.00	26.15	3	4,560	0.07%
2021/03/24	0	0.00	53	26.05	25.85	-53	4,837	-1.10%
2021/03/23	1	26.05	0	0.00	26.20	1	4,866	0.02%
2021/03/22	2	25.25	3	25.57	26.20	-1	4,855	-0.02%
2021/03/12	0	0.00	1	26.15	26.20	-1	4,963	-0.02%
2021/03/08	0	0.00	5	26.40	26.45	-5	5,159	-0.10%
2021/03/02	1	26.30	0	0.00	26.00	1	5,244	0.02%
2021/02/25	0.9	26.40	7	26.25	26.35	-6.1	5,335	-0.11%
2021/02/24	11	26.19	5	26.10	26.10	6	5,359	0.11%
2021/02/23	6	26.51	23	27.02	27.15	-17	5,300	-0.32%
2021/02/22	3	25.80	2	25.88	25.70	1	5,112	0.02%
2021/02/19	1	25.50	5	25.50	25.50	-4	5,208	-0.08%
2021/02/18	10	25.40	20	25.40	25.50	-10	5,250	-0.19%
2021/02/03	1	23.80	0	0.00	23.80	1	6,137	0.02%
2021/01/29	1	23.50	0	0.00	23.15	1	6,153	0.02%
2021/01/20	1	22.90	0	0.00	22.75	1	6,077	0.02%
2021/01/18	1	23.40	0	0.00	23.30	1	6,016	0.02%
2021/01/15	3	23.50	3	23.80	23.50	0	5,988	0.00%
2021/01/14	0	0.00	1.1	24.10	24.05	-1.1	5,978	-0.02%
2021/01/12	3	24.48	0.3	24.20	24.30	2.8	5,919	0.05%
2021/01/11	2	23.90	0	0.00	24.00	2	5,845	0.03%
2021/01/08	8	23.86	0	0.00	23.75	8	5,828	0.14%
2021/01/07	0	0.00	6.5	24.20	24.20	-6.5	5,804	-0.11%
2021/01/05	3	24.87	0	0.00	24.90	3	5,570	0.05%
2021/01/04	1	25.45	0	0.00	25.50	1	5,485	0.02%
2020/12/31	4	25.99	10	25.96	25.90	-6	5,408	-0.11%
2020/12/30	5	25.05	2	24.85	25.40	3	5,182	0.06%
2020/12/29	3	24.85	3	24.90	24.80	0	5,092	0.00%
2020/12/28	0	0.00	1	24.65	25.00	-1	5,049	-0.02%
2020/12/25	1	24.75	2	24.80	24.80	-1	5,003	-0.02%
2020/12/24	4	24.95	16	24.83	24.85	-12	4,977	-0.24%
2020/12/23	1	24.10	2	24.15	24.15	-1	4,901	-0.02%
2020/12/22	1.4	24.95	3	24.90	23.90	-1.7	4,867	-0.03%
2020/12/21	4	24.81	7	25.07	25.15	-3	4,813	-0.06%
2020/12/17	2	24.15	0	0.00	24.20	2	4,656	0.04%
2020/12/16	5	24.09	0	0.00	24.20	5	4,620	0.11%
2020/12/15	5	24.18	0	0.00	23.85	5	4,658	0.11%
2020/12/14	0	0.00	6.8	23.88	24.15	-6.8	4,629	-0.15%
2020/12/11	0	0.00	5	23.30	23.65	-5	4,590	-0.11%
2020/12/10	2	24.13	1	23.95	24.05	1	4,510	0.02%
2020/12/09	0	0.00	1	24.15	24.10	-1	4,488	-0.02%
2020/12/07	8	24.63	21	24.57	24.35	-13	4,496	-0.29%
2020/12/04	6	23.48	0	0.00	23.55	6	4,339	0.14%
2020/12/03	8	23.59	4	23.38	23.50	4	4,314	0.09%
2020/12/01	0	0.00	3	22.85	23.40	-3	4,320	-0.07%
2020/11/30	2	23.45	1	23.50	23.20	1	4,324	0.02%
2020/11/27	4.5	22.98	3	23.00	23.15	1.5	4,226	0.04%
2020/11/25	15	22.89	6	22.97	22.75	9	4,216	0.21%
2020/11/24	3	22.18	3	22.40	21.85	0	4,111	0.00%
2020/11/23	2	22.25	0.9	22.19	22.20	1.1	4,054	0.03%
2020/11/18	0	0.00	1	21.75	21.80	-1	3,888	-0.03%
2020/11/17	2	21.60	5	21.65	22.40	-3	3,741	-0.08%
2020/11/13	0	0.00	16	21.98	22.00	-16	3,583	-0.45%
2020/11/12	20	22.50	35	22.98	22.20	-15	3,502	-0.43%
2020/11/11	6	21.37	12	21.98	22.35	-6	3,055	-0.20%
2020/11/10	0	0.00	2	20.25	20.35	-2	2,650	-0.08%
2020/11/04	2	20.00	0	0.00	20.05	2	2,611	0.08%
2020/10/28	0.1	19.90	0	0.00	20.00	0.1	2,619	0.00%
2020/10/23	1	19.95	0	0.00	20.00	1	2,638	0.04%
2020/10/19	0	0.00	0	19.70	19.70	0	2,756	0.00%
2020/10/16	1	19.40	30	19.55	19.35	-29	2,757	-1.05%
2020/10/12	6	20.01	0	0.00	20.05	6	2,826	0.21%
2020/10/08	0	0.00	5	20.35	20.25	-5	2,839	-0.18%
2020/10/07	40	20.30	20	20.35	20.50	20	2,848	0.70%
2020/10/06	4	19.95	0	0.00	20.20	4	2,813	0.14%
2020/10/05	1	19.75	0	0.00	19.80	1	2,835	0.04%
2020/09/28	5	19.35	0	0.00	19.25	5	2,913	0.17%
2020/09/25	5	19.05	2	18.90	19.15	3	2,955	0.10%
2020/09/24	2	19.15	0	0.00	19.00	2	2,949	0.07%
2020/09/22	0	0.00	2	20.35	20.10	-2	2,857	-0.07%
2020/09/18	1.4	20.46	0	0.00	20.75	1.4	2,835	0.05%
2020/09/10	1	21.10	0	0.00	20.75	1	2,802	0.04%
2020/09/08	3	20.93	0	0.00	20.75	3	2,772	0.11%
2020/08/31	2	20.70	0	0.00	20.60	2	3,093	0.06%
2020/08/25	0	0.00	0.5	20.05	20.10	-0.5	3,226	-0.01%
2020/08/21	0	0.00	20	19.99	20.10	-20	3,270	-0.61%
2020/08/20	0	0.00	2	19.70	19.35	-2	3,301	-0.06%
2020/08/19	0	0.00	10	20.30	20.20	-10	3,318	-0.30%
2020/08/14	0	0.00	10	19.57	19.70	-10	3,370	-0.30%
2020/08/11	13	19.59	10	19.50	19.45	3	3,430	0.09%
2020/08/10	1	19.25	9	19.11	19.20	-8	3,439	-0.23%
2020/08/07	0	0.00	3	19.15	19.20	-3	3,488	-0.09%
2020/08/06	0	0.00	2	19.33	19.30	-2	3,526	-0.06%
2020/08/04	1	19.00	20	19.05	19.15	-19	3,611	-0.53%
2020/07/31	5	18.56	1	18.65	18.50	4	3,648	0.11%
2020/07/29	20	18.55	1	18.50	18.35	19	3,711	0.51%
2020/07/28	4	18.55	0	0.00	18.35	4	3,745	0.11%
2020/07/24	1	19.70	0	0.00	19.50	1	3,857	0.03%
2020/07/22	2	19.78	6	19.88	19.90	-4	4,021	-0.10%
2020/07/20	5	19.69	0	0.00	19.70	5	4,062	0.12%
2020/07/17	1	20.05	16	20.15	20.05	-15	4,050	-0.37%
2020/07/16	2	19.98	0	0.00	19.95	2	4,119	0.05%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/13	0	0.00	1	20.05	20.05	-1	4,298	-0.02%
2020/07/10	1	20.05	0	0.00	20.00	1	4,372	0.02%
2020/07/08	10	20.60	0	0.00	20.60	10	4,415	0.23%
2020/07/07	0	0.00	1	20.55	20.40	-1	4,432	-0.02%
2020/07/03	2	20.30	0	0.00	20.40	2	4,600	0.04%
2020/07/01	0	0.00	13	20.24	20.35	-13	4,739	-0.27%
2020/06/29	21	20.05	0	0.00	20.20	21	4,837	0.43%
2020/06/22	3	20.75	0	0.00	20.65	3	5,213	0.06%
2020/06/15	0	0.00	1	20.05	20.00	-1	5,660	-0.02%
2020/06/12	5	19.83	0	0.00	19.95	5	5,675	0.09%
2020/06/11	5	20.55	2.2	20.60	20.35	2.8	5,656	0.05%
2020/06/10	6	20.85	0.3	20.80	20.80	5.7	5,643	0.10%
2020/06/09	0	0.00	5	21.25	21.20	-5	5,684	-0.09%
2020/06/08	5	21.75	0.1	21.60	21.60	4.9	5,705	0.09%
2020/06/05	0	0.00	6.2	21.85	22.05	-6.2	5,566	-0.11%
2020/06/04	0	0.00	0.2	21.45	21.50	-0.2	5,495	0.00%
2020/06/03	0	0.00	1	21.05	21.35	-1	5,445	-0.02%
2020/06/02	0	0.00	5	20.55	20.50	-5	5,285	-0.09%
2020/06/01	0	0.00	10	20.30	20.30	-10	5,257	-0.19%
2020/05/29	0	0.00	0	20.15	20.15	0	5,235	0.00%
2020/05/27	0.4	20.30	0	0.00	20.30	0.4	5,247	0.01%
2020/05/26	5	20.40	0	0.00	20.40	5	5,341	0.09%
2020/05/25	0.1	20.00	0	0.00	20.05	0.1	5,324	0.00%
2020/05/21	0	0.00	18	20.05	20.30	-18	5,294	-0.34%
2020/05/20	8	19.95	0	0.00	19.90	8	5,335	0.15%
2020/05/15	2	19.95	0	0.00	19.90	2	5,451	0.04%
2020/05/14	1	19.90	0	0.00	19.90	1	5,659	0.02%
2020/05/13	3	20.40	0	0.00	20.45	3	5,717	0.05%
2020/05/12	0	0.00	3	20.70	20.65	-3	6,075	-0.05%
2020/05/11	0	0.00	1	21.30	21.30	-1	6,023	-0.02%
2020/05/08	0	0.00	1	21.15	21.00	-1	6,010	-0.02%
2020/05/06	2	21.15	0	0.00	20.65	2	5,996	0.03%
2020/04/29	1	21.15	1	21.65	21.25	0	5,843	0.00%
2020/04/28	0	0.00	5	21.07	21.25	-5	5,805	-0.09%
2020/04/27	0	0.00	3	20.07	20.10	-3	5,659	-0.05%
2020/04/23	0	0.00	2	19.55	19.55	-2	5,542	-0.04%
2020/04/21	7.1	19.68	0	0.00	19.35	7.1	5,495	0.13%
2020/04/20	1	20.35	3	20.57	20.35	-2	5,398	-0.04%
2020/04/17	0	0.00	7	20.40	20.30	-7	5,343	-0.13%
2020/04/16	18	20.00	0	0.00	20.00	18	5,251	0.34%
2020/04/15	0	0.00	1	20.75	20.35	-1	5,220	-0.02%
2020/04/14	4	20.55	2	20.53	20.60	2	5,183	0.04%
2020/04/13	7	20.66	0	0.00	20.45	7	5,146	0.14%
2020/04/09	2	20.60	5	20.55	20.50	-3	5,094	-0.06%
2020/04/08	0	0.00	5	19.73	19.90	-5	5,005	-0.10%
2020/04/07	1	18.70	3	18.98	18.95	-2	4,891	-0.04%
2020/04/06	4	18.58	1	18.70	18.65	3	4,803	0.06%
2020/03/30	2	19.35	0	0.00	19.40	2	4,595	0.04%
2020/03/27	0	0.00	8	19.39	19.85	-8	4,463	-0.18%
2020/03/26	0	0.00	1	18.40	18.05	-1	4,280	-0.02%
2020/03/25	0	0.00	5	18.57	18.45	-5	4,219	-0.12%
2020/03/24	5	18.48	8	18.25	18.10	-3	4,116	-0.07%
2020/03/23	5	18.76	0	0.00	18.75	5	3,945	0.13%
2020/03/19	2	19.25	15	20.00	19.25	-13	3,772	-0.34%
2020/03/18	0	0.00	13	21.15	21.15	-13	3,652	-0.36%
2020/03/16	2	22.35	5	22.80	22.10	-3	3,529	-0.09%
2020/03/13	5	22.30	0	0.00	22.80	5	3,501	0.14%
2020/03/12	15	24.87	15	24.24	24.35	0	3,375	0.00%
2020/03/11	1	25.65	31	25.85	25.60	-30	3,294	-0.91%
2020/03/10	5	25.40	0	0.00	25.60	5	3,275	0.15%
2020/03/09	9	26.34	3	26.17	26.00	6	3,213	0.19%
2020/03/06	2	26.80	0	0.00	26.80	2	3,165	0.06%
2020/03/05	1	26.80	21	26.85	26.90	-20	3,162	-0.63%
2020/03/04	3	26.60	3	26.70	26.50	0	3,135	0.00%
2020/03/03	19	26.84	0	0.00	26.80	19	3,112	0.61%
2020/03/02	13	26.92	0	0.00	26.80	13	3,106	0.42%
2020/02/27	3	27.08	4	27.33	27.10	-1	3,075	-0.03%
2020/02/26	4	26.68	1	26.70	26.60	3	2,931	0.10%
2020/02/25	1	26.15	5	26.40	26.35	-4	2,905	-0.14%
2020/02/24	0	0.00	1	26.50	26.50	-1	2,896	-0.03%
2020/02/21	2	26.90	1	26.75	26.70	1	2,894	0.03%
2020/02/20	10.1	26.30	1	26.35	26.35	9.1	2,808	0.32%
2020/02/19	2	26.23	0	0.00	26.20	2	2,774	0.07%
2020/02/18	5	26.20	1	26.25	26.20	4	2,777	0.14%
2020/02/17	8	25.99	2	26.35	25.75	6	2,729	0.22%
2020/02/14	0	0.00	2.8	26.93	26.95	-2.8	2,527	-0.11%
2020/02/13	34	27.08	1	27.35	27.00	33	2,429	1.36%
2020/02/10	3	28.97	1	29.20	29.00	2	2,029	0.10%
2020/02/07	5	29.80	0	0.00	29.75	5	1,996	0.25%
2020/02/05	0	0.00	21	30.10	30.10	-21	1,967	-1.07%
2020/02/03	2	29.15	2	30.20	30.20	0	1,940	0.00%
2020/01/31	12	30.35	0	0.00	30.50	12	1,889	0.64%
2020/01/30	0	0.00	3	30.10	30.00	-3	1,871	-0.16%
2020/01/15	2	31.60	0	0.00	31.50	2	1,798	0.11%
2020/01/10	1	31.35	0	0.00	31.30	1	1,828	0.05%
2020/01/08	67	31.90	10	31.75	31.55	57	1,839	3.10%
2020/01/07	1	32.05	1	32.20	32.05	0	1,859	0.00%
2020/01/06	0	0.00	4	31.60	31.60	-4	1,865	-0.21%
2020/01/02	0	0.00	2	31.68	31.85	-2	1,830	-0.11%
2019/12/27	4	30.90	1	30.95	30.95	3	1,779	0.17%
2019/12/25	0	0.00	0.4	31.00	31.00	-0.4	1,793	-0.02%
2019/12/24	0	0.00	1	31.10	31.10	-1	1,839	-0.05%
2019/12/23	0	0.00	10	30.75	31.05	-10	1,842	-0.54%
2019/12/20	0	0.00	20	30.70	30.75	-20	1,836	-1.09%
2019/12/19	0.3	30.80	10	30.65	30.75	-9.7	1,819	-0.53%
2019/12/18	1	30.75	0	0.00	30.90	1	1,805	0.06%
2019/12/16	0	0.00	20	30.90	30.95	-20	1,776	-1.13%
2019/12/12	1.2	30.66	25	30.79	30.65	-23.8	1,764	-1.35%
2019/12/10	0	0.00	1	31.10	31.10	-1	1,777	-0.06%
2019/12/09	0	0.00	1	31.15	31.10	-1	1,778	-0.06%
2019/12/05	0.1	30.50	0	0.00	30.50	0.1	1,807	0.01%
2019/11/29	0	0.00	20	30.60	30.60	-20	1,875	-1.07%
2019/11/28	0.1	30.75	2	30.60	30.70	-1.9	1,884	-0.10%
2019/11/27	2.3	30.56	1.9	30.57	30.55	0.4	1,927	0.02%
2019/11/26	8	30.66	0	0.00	30.70	8	1,977	0.40%
2019/11/25	10	30.70	2	30.73	30.70	8	2,127	0.38%
2019/11/21	1	30.10	0	0.00	30.10	1	2,328	0.04%
2019/11/19	5	30.29	0	0.00	30.40	5	2,419	0.21%
2019/11/18	9	30.38	0	0.00	30.75	9	2,531	0.36%
2019/11/15	1	30.20	24.9	30.23	30.45	-23.9	2,541	-0.94%
2019/11/14	1	30.50	0	0.00	30.45	1	2,555	0.04%
2019/11/13	1	31.15	0	0.00	31.10	1	2,582	0.04%
2019/11/12	11	31.65	0	0.00	31.65	11	2,665	0.41%
2019/11/05	3	32.40	0	0.00	32.50	3	2,913	0.10%
2019/11/04	1	32.40	0	0.00	32.40	1	2,930	0.03%
2019/10/25	6	32.72	1	32.70	32.65	5	3,121	0.16%
2019/10/17	1	32.25	0	0.00	32.30	1	3,363	0.03%
2019/10/16	12	31.85	30	31.80	31.95	-18	3,402	-0.53%
2019/10/15	3	31.65	0	0.00	31.70	3	3,392	0.09%
2019/10/14	0	0.00	30.1	32.15	32.15	-30.1	3,346	-0.90%
2019/10/09	10	32.65	0	0.00	32.60	10	3,332	0.30%
2019/10/08	10	32.75	0	0.00	32.75	10	3,356	0.30%
2019/10/07	2	32.80	0	0.00	32.70	2	3,377	0.06%
2019/10/04	13	32.64	0	0.00	32.60	13	3,402	0.38%
2019/10/01	60	32.70	33	32.85	32.90	27	3,487	0.77%
2019/09/27	0.3	32.65	0	0.00	32.55	0.3	3,491	0.01%
2019/09/23	4	33.30	0	0.00	33.25	4	3,693	0.11%
2019/09/18	0	0.00	1	33.30	33.40	-1	3,794	-0.03%
2019/09/16	0	0.00	0.1	33.65	33.40	-0.1	3,872	0.00%
2019/09/12	2	33.40	0	0.00	33.40	2	3,960	0.05%
2019/09/09	2	33.75	0.3	33.80	33.60	1.7	4,025	0.04%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	0	0.00	1	32.45	32.10	-1	4,642	-0.02%
2019/08/27	9	37.11	2	37.40	37.00	7	4,509	0.16%
2019/08/26	0	0.00	2	37.25	37.25	-2	4,401	-0.05%
2019/08/21	5	36.60	0	0.00	37.05	5	4,326	0.12%
2019/08/19	1	35.50	20	35.68	35.60	-19	4,194	-0.45%
2019/08/16	3	35.50	0	0.00	35.70	3	4,194	0.07%
2019/08/15	3	35.18	3	35.37	35.15	0	4,162	0.00%
2019/08/14	2	36.40	2	36.65	36.20	0	4,096	0.00%
2019/08/08	0	0.00	1	37.40	37.40	-1	4,027	-0.02%
2019/08/02	4	37.61	0	0.00	37.75	4	4,318	0.09%
2019/07/29	0	0.00	11	38.82	39.05	-11	4,234	-0.26%
2019/07/26	12	39.35	3	39.30	39.20	9	4,219	0.21%
2019/07/22	4	37.80	2	37.80	37.90	2	4,159	0.05%
2019/07/19	34	38.06	1	37.90	38.00	33	4,214	0.78%
2019/07/17	24	38.40	13	38.40	38.40	11	4,101	0.27%
2019/07/16	2	38.70	0	0.00	38.50	2	4,124	0.05%
2019/07/11	1	38.05	0	0.00	37.95	1	4,163	0.02%
2019/07/08	0	0.00	1	38.15	38.00	-1	4,201	-0.02%
2019/07/04	10	38.30	3	38.30	38.20	7	4,264	0.16%
2019/07/03	20	38.58	2	38.60	38.25	18	4,305	0.42%
2019/07/02	10	38.05	6	37.75	38.35	4	4,336	0.09%
2019/07/01	1	37.70	0	0.00	37.65	1	4,344	0.02%
2019/06/28	1	37.25	0	0.00	37.35	1	4,407	0.02%
2019/06/25	3	37.40	1	37.75	37.45	2	4,427	0.05%
2019/06/24	0.2	37.30	0	0.00	37.20	0.2	4,549	0.00%
2019/06/20	13	37.52	0	0.00	37.65	13	4,715	0.28%
2019/06/13	32	35.66	30	35.80	36.15	2	4,956	0.04%
2019/06/12	20	35.15	0	0.00	35.20	20	4,951	0.40%
2019/06/10	20	35.10	0	0.00	35.25	20	4,917	0.41%
2019/06/06	20	34.81	1	35.10	35.05	19	4,915	0.39%
2019/06/05	13	35.90	0.4	36.05	35.95	12.6	4,743	0.27%
2019/06/04	16	37.37	0	0.00	37.35	16	4,487	0.36%
2019/05/31	1	37.90	0	0.00	37.90	1	4,428	0.02%
2019/05/29	2	37.43	0	0.00	37.40	2	4,581	0.04%
2019/05/27	41	37.26	1	37.20	37.45	40	4,655	0.86%
2019/05/24	1	36.90	1	37.20	37.15	0	4,702	0.00%
2019/05/23	1	37.05	1	37.15	37.00	0	4,742	0.00%
2019/05/22	3	37.70	0	0.00	37.55	3	4,740	0.06%
2019/05/21	3	37.17	0	0.00	37.80	3	4,768	0.06%
2019/05/20	1	37.15	1	37.20	37.35	0	4,767	0.00%
2019/05/17	0	0.00	1	37.80	37.85	-1	4,724	-0.02%
2019/05/14	17	38.13	3	37.75	38.35	14	4,743	0.30%
2019/05/13	19	39.57	2	39.50	39.45	17	4,729	0.36%
2019/05/10	0	0.00	1	40.50	40.50	-1	4,832	-0.02%
2019/05/09	1	41.15	0	0.00	41.00	1	4,828	0.02%
2019/05/08	3	41.40	0	0.00	41.45	3	4,865	0.06%
2019/05/07	1	41.80	0	0.00	41.75	1	4,976	0.02%
2019/05/06	2	41.48	0	0.00	41.50	2	5,009	0.04%
2019/05/03	1	42.10	3	42.10	42.15	-2	5,016	-0.04%
2019/05/02	1	42.00	8	42.08	41.95	-7	5,077	-0.14%
2019/04/30	1	41.80	0	0.00	42.00	1	5,143	0.02%
2019/04/29	1	41.55	0	0.00	41.40	1	5,220	0.02%
2019/04/25	3.2	41.64	100	41.70	42.00	-96.8	5,724	-1.69%
2019/04/24	1	40.95	0	0.00	40.95	1	5,664	0.02%
2019/04/23	1	41.20	0	0.00	41.05	1	5,659	0.02%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/19	1	41.20	0	0.00	41.10	1	5,643	0.02%
2019/04/18	2	41.35	0	0.00	40.85	2	5,634	0.04%
2019/04/17	2	41.75	0	0.00	41.60	2	5,639	0.04%
2019/04/16	1	41.35	0	0.00	41.60	1	5,629	0.02%
2019/04/15	1	41.20	0	0.00	41.10	1	5,614	0.02%
2019/04/12	3	41.07	0	0.00	40.90	3	5,622	0.05%
2019/04/11	2	41.65	1	41.30	41.25	1	5,562	0.02%
2019/04/10	1	41.75	0	0.00	41.70	1	5,509	0.02%
2019/04/09	2	41.58	0	0.00	41.85	2	5,448	0.04%
2019/04/08	1.1	41.30	0	0.00	41.10	1.1	5,399	0.02%
2019/04/03	107	41.12	0	0.00	41.15	107	5,327	2.01%	大買/鉅額交易
2019/04/02	3	41.75	0	0.00	41.55	3	5,259	0.06%
2019/04/01	2	41.98	0	0.00	41.80	2	5,216	0.04%
2019/03/29	6	41.88	100	41.85	41.80	-94	5,177	-1.82%
2019/03/28	7	42.18	0	0.00	42.00	7	5,149	0.14%
2019/03/27	5	41.88	0	0.00	41.80	5	5,085	0.10%
2019/03/26	1	42.70	0	0.00	42.80	1	4,930	0.02%
2019/03/19	19	43.04	2	43.00	42.55	17	4,594	0.37%
2019/03/18	2	44.05	0	0.00	43.30	2	4,471	0.04%
2019/03/15	10	44.15	0	0.00	44.15	10	4,393	0.23%
2019/03/12	0	0.00	4	44.55	44.60	-4	4,432	-0.09%
2019/03/06	0	0.00	1	45.05	44.85	-1	4,630	-0.02%
2019/03/05	2	45.15	0	0.00	44.80	2	4,675	0.04%
2019/02/27	0	0.00	4	44.56	44.65	-4	4,739	-0.08%
2019/02/26	4	43.35	0	0.00	43.60	4	4,682	0.09%
2019/02/22	0	0.00	13	43.75	43.70	-13	4,699	-0.28%
2019/02/21	0	0.00	1	44.00	44.00	-1	4,791	-0.02%
2019/02/20	2	43.50	0	0.00	43.80	2	4,860	0.04%
2019/02/18	10	44.55	0	0.00	43.95	10	4,975	0.20%
2019/02/15	1	43.35	0	0.00	43.55	1	4,950	0.02%
2019/02/14	1	44.30	1	44.15	44.10	0	4,891	0.00%
2019/02/13	0	0.00	32.3	44.36	44.40	-32.3	4,869	-0.66%
2019/02/12	3	44.75	6	44.28	44.65	-3	4,810	-0.06%
2019/02/11	7	43.87	10	43.79	44.10	-3	4,691	-0.06%
2019/01/30	11	43.09	1	43.05	43.00	10	4,511	0.22%
2019/01/29	18	42.73	1	43.00	42.90	17	4,473	0.38%
2019/01/28	14	42.74	16	42.72	42.95	-2	4,402	-0.05%
2019/01/25	6	43.07	10	43.19	43.05	-4	4,326	-0.09%
2019/01/24	1	43.15	2	43.25	43.20	-1	4,321	-0.02%
2019/01/23	3	43.02	4	43.11	43.15	-1	4,306	-0.02%
2019/01/22	9	43.25	3	43.20	43.15	6	4,259	0.14%
2019/01/21	2	43.18	2	43.03	42.90	0	4,184	0.00%
2019/01/18	8	42.68	53.3	42.74	42.85	-45.3	4,099	-1.11%
2019/01/17	12	41.96	2	41.60	41.60	10	3,983	0.25%
2019/01/11	0	0.00	2	40.10	39.85	-2	3,821	-0.05%
2019/01/04	1	37.85	0	0.00	37.75	1	3,890	0.03%
2018/12/20	0	0.00	8	39.40	39.05	-8	4,238	-0.19%
2018/12/18	0	0.00	100	39.30	39.05	-100	4,304	-2.32%
2018/12/17	2	38.98	1	38.95	38.85	1	4,346	0.02%
2018/12/14	3	39.40	3	39.90	39.40	0	4,321	0.00%
2018/12/12	3	39.45	0	0.00	39.45	3	4,295	0.07%
2018/12/11	0	0.00	0.6	39.20	39.20	-0.6	4,292	-0.01%
2018/12/10	100	39.00	1.1	39.29	39.00	98.9	4,324	2.29%
2018/12/06	0	0.00	2	39.70	39.30	-2	4,344	-0.05%
2018/12/04	3	40.22	0	0.00	40.10	3	4,330	0.07%
2018/11/30	1	40.90	0	0.00	41.05	1	4,223	0.02%
2018/11/28	0	0.00	1	41.25	41.05	-1	4,160	-0.02%
2018/11/26	0	0.00	50	40.55	40.50	-50	4,104	-1.22%
2018/11/23	2	39.55	0	0.00	38.85	2	3,962	0.05%
2018/11/22	1	40.00	0	0.00	39.75	1	3,907	0.03%
2018/11/21	100	40.00	0	0.00	39.95	100	3,906	2.56%
2018/11/20	0	0.00	3	39.95	40.40	-3	3,968	-0.08%
2018/11/19	0	0.00	2.3	39.64	39.70	-2.3	3,946	-0.06%
2018/11/15	2	38.20	7	38.64	38.90	-5	3,839	-0.13%
2018/11/01	0	0.00	1	35.10	35.90	-1	3,787	-0.03%
2018/10/31	0	0.00	1	34.70	34.60	-1	3,811	-0.03%
2018/10/25	52	33.30	50	33.00	33.30	2	3,806	0.05%
2018/10/19	4	36.89	0	0.00	36.60	4	3,662	0.11%
2018/10/18	3	37.65	0	0.00	37.80	3	3,631	0.08%
2018/10/17	10	38.35	0	0.00	38.25	10	3,565	0.28%
2018/10/16	0	0.00	0.1	38.15	38.15	-0.1	3,531	0.00%
2018/10/12	1	37.30	0	0.00	37.55	1	3,469	0.03%
2018/10/11	102	37.14	0	0.00	37.00	102	3,431	2.97%	大買/鉅額交易
2018/10/09	2	38.55	1	38.55	38.50	1	3,351	0.03%
2018/10/08	0	0.00	2	38.95	39.10	-2	3,282	-0.06%
2018/10/05	16	38.31	0	0.00	38.30	16	3,221	0.50%
2018/10/03	2	38.95	0	0.00	38.70	2	3,071	0.07%
2018/09/25	1	40.00	2	39.90	39.70	-1	2,898	-0.03%
2018/09/21	0	0.00	2	39.15	39.60	-2	2,861	-0.07%
2018/09/20	1	38.90	0	0.00	38.80	1	2,789	0.04%
2018/09/17	0	0.00	1	39.00	39.10	-1	2,765	-0.04%
2018/09/14	50	39.15	0	0.00	39.15	50	2,766	1.81%
2018/09/12	2	38.80	1	38.45	38.80	1	2,704	0.04%
2018/09/11	3	38.85	10	39.05	38.85	-7	2,707	-0.26%
2018/09/05	4	40.59	0	0.00	40.80	4	2,579	0.16%
2018/09/03	2	41.40	0	0.00	41.50	2	2,499	0.08%
2018/08/31	5	42.40	1	42.40	42.50	4	2,451	0.16%
2018/08/30	0	0.00	3	42.25	42.25	-3	2,391	-0.13%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/28	1	42.05	0	0.00	42.00	1	2,378	0.04%
2018/08/27	13	41.95	3	42.15	42.05	10	2,321	0.43%
2018/08/24	0.1	48.70	0	0.00	48.60	0.1	2,226	0.01%
2018/08/23	1	47.80	0	0.00	47.70	1	2,152	0.05%
2018/08/22	3	47.60	0	0.00	47.75	3	2,133	0.14%
2018/08/20	0	0.00	15	47.90	47.90	-15	2,026	-0.74%
2018/08/17	0	0.00	0.1	48.05	48.05	-0.1	1,994	0.00%
2018/08/07	1	48.70	5	49.10	48.60	-4	2,175	-0.18%
2018/08/06	0	48.10	0	0.00	48.20	0	2,143	0.00%
2018/07/26	0.1	46.90	0	0.00	46.90	0.1	2,041	0.01%
2018/07/18	5	46.00	0	0.00	45.95	5	2,041	0.24%
2018/07/12	1	46.00	0	0.00	46.40	1	2,068	0.05%
2018/07/06	0	0.00	0.1	45.20	45.15	-0.1	2,096	-0.01%
2018/07/02	0.2	46.35	0	0.00	46.35	0.2	2,386	0.01%
2018/06/29	0	0.00	5	46.35	46.75	-5	2,436	-0.21%
2018/06/21	7	46.00	0	0.00	45.95	7	2,492	0.28%
2018/06/14	3	47.00	0	0.00	47.00	3	2,523	0.12%
2018/06/12	0	0.00	0.1	47.00	47.00	-0.1	2,588	-0.01%
2018/05/28	0	0.00	5	46.85	46.85	-5	2,597	-0.19%
2018/05/17	0	0.00	4	47.15	47.10	-4	2,778	-0.14%
2018/05/16	0	0.00	2	45.90	46.00	-2	2,682	-0.07%
2018/05/11	0	0.00	1	43.55	44.20	-1	2,732	-0.04%
2018/05/10	0.1	42.85	1	43.20	42.80	-0.9	2,675	-0.03%
2018/05/04	0	0.00	0	42.75	42.75	0	2,800	0.00%
2018/05/02	0	0.00	1	43.05	42.85	-1	2,873	-0.03%
2018/04/25	1	42.20	5	42.20	42.25	-4	3,173	-0.13%
2018/04/24	7	42.49	0	0.00	42.45	7	3,245	0.22%
2018/04/23	0	0.00	50	42.90	43.20	-50	3,286	-1.52%
2018/04/18	1	43.20	0	0.00	43.50	1	3,618	0.03%
2018/04/13	0	0.00	1	44.45	44.45	-1	4,213	-0.02%
2018/04/12	0	0.00	5	44.40	44.40	-5	4,521	-0.11%
2018/04/10	1	43.70	0	0.00	43.70	1	4,737	0.02%
2018/04/03	4	43.38	0	0.00	43.00	4	5,123	0.08%
2018/03/31	3	46.83	0	0.00	46.70	3	4,963	0.06%
2018/03/30	0	0.00	1	48.30	48.30	-1	4,888	-0.02%
2018/03/22	4	48.35	5	48.09	47.75	-1	5,075	-0.02%
2018/03/20	30	48.29	6	48.38	48.25	24	5,063	0.47%
2018/03/19	16	48.52	0	0.00	48.70	16	5,084	0.31%
2018/03/16	0	0.00	20	48.90	48.90	-20	5,060	-0.40%
2018/03/12	0	0.00	5	49.80	49.90	-5	5,113	-0.10%
2018/03/09	5	48.80	0	0.00	49.65	5	5,154	0.10%
2018/03/07	10	48.68	0	0.00	49.00	10	5,191	0.19%
2018/03/06	10	48.80	0	0.00	49.20	10	5,236	0.19%
2018/03/05	0	0.00	0.2	49.00	49.00	-0.2	5,287	0.00%
2018/03/02	1	48.65	0	0.00	49.00	1	5,333	0.02%
2018/03/01	20	49.48	1	49.55	49.50	19	5,431	0.35%
2018/02/27	0	0.00	21	50.10	50.00	-21	5,477	-0.38%
2018/02/26	5	49.10	0	0.00	49.90	5	5,460	0.09%
2018/02/23	10	49.10	0	0.00	49.90	10	5,452	0.18%
2018/02/22	0	0.00	24	48.06	49.00	-24	5,493	-0.44%
2018/02/21	0	0.00	3	48.15	48.05	-3	5,595	-0.05%
2018/02/12	0	0.00	20	46.35	46.20	-20	5,700	-0.35%
2018/02/09	25	44.88	0	0.00	45.80	25	6,226	0.40%
2018/02/08	0	0.00	20	45.65	45.90	-20	6,402	-0.31%
2018/02/07	0	0.00	5	46.45	46.00	-5	6,914	-0.07%
2018/02/06	10	44.96	0	0.00	45.00	10	6,896	0.14%
2018/02/05	2	47.00	0	0.00	47.70	2	6,899	0.03%
2018/02/01	0	0.00	0.2	48.35	48.35	-0.2	6,972	0.00%
2018/01/23	1	49.70	0	0.00	49.05	1	7,383	0.01%
2018/01/19	7	48.79	0	0.00	48.80	7	7,448	0.09%
2018/01/18	0	0.00	1	51.60	49.80	-1	7,338	-0.01%
2018/01/17	16	51.02	0	0.00	51.30	16	7,320	0.22%
2018/01/16	5	51.60	0	0.00	51.20	5	7,271	0.07%
2018/01/15	0	0.00	3	52.17	52.10	-3	7,246	-0.04%
2018/01/12	10	51.50	0	0.00	51.00	10	7,130	0.14%
2018/01/10	2	51.40	5.7	50.85	51.00	-3.7	6,986	-0.05%
2018/01/09	16	49.58	14	49.38	49.80	2	6,664	0.03%
2018/01/08	4	49.50	5	49.81	49.35	-1	6,553	-0.02%
2018/01/05	5	47.50	26.6	47.45	47.80	-21.6	6,289	-0.34%
2018/01/04	6	46.72	0	0.00	46.95	6	6,194	0.10%
2018/01/03	11	47.34	1	46.65	46.70	10	6,255	0.16%
2018/01/02	0	0.00	12	46.32	47.00	-12	6,158	-0.19%