國際中橡 (2104)-永豐金-板橋券商分點個股進出

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
18.05
漲跌
▼0.05
漲幅
-0.28%
成交量
1,564張
產業
上市橡膠類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/12	0	0.00	1	19.90	20.05	-1	1,984	-0.05%
2023/09/28	1	20.15	0	0.00	20.15	1	2,114	0.05%
2023/09/22	0	0.00	1	20.10	20.10	-1	2,244	-0.04%
2023/09/21	1	19.95	0	0.00	20.15	1	2,308	0.04%
2023/09/19	0	0.00	1	20.30	20.50	-1	2,477	-0.04%
2023/09/15	1	20.10	0	0.00	20.05	1	2,622	0.04%
2023/09/14	0	0.00	1	20.30	20.25	-1	2,882	-0.03%
2023/09/13	0	0.00	1	20.15	20.25	-1	3,638	-0.03%
2023/09/11	1	19.95	0	0.00	19.90	1	3,919	0.03%
2023/09/01	0	0.00	3	20.30	20.25	-3	4,052	-0.07%
2023/08/31	0	0.00	1	20.35	20.15	-1	4,060	-0.02%
2023/08/30	0	0.00	1	20.10	20.10	-1	4,083	-0.02%
2023/08/28	1	19.75	0	0.00	19.75	1	4,098	0.02%
2023/08/24	1	19.65	0	0.00	19.70	1	4,165	0.02%
2023/08/18	2	19.60	6	19.50	19.75	-4	4,256	-0.09%
2023/08/15	4	19.70	0	0.00	19.60	4	4,329	0.09%
2023/08/11	4	20.10	0	0.00	20.10	4	4,272	0.09%
2023/08/09	1	20.75	2	20.75	20.70	-1	4,239	-0.02%
2023/08/08	0	0.00	7	20.90	20.90	-7	4,260	-0.16%
2023/08/04	2.1	21.55	4	21.36	21.30	-1.9	4,278	-0.05%
2023/08/02	2	21.50	1	21.30	21.40	1	4,266	0.02%
2023/07/31	0	0.00	2	20.95	20.80	-2	4,215	-0.05%
2023/07/28	0	0.00	1	20.90	20.65	-1	4,152	-0.02%
2023/07/26	0	0.00	2	20.15	20.00	-2	4,051	-0.05%
2023/07/24	0	0.00	1	20.00	19.90	-1	4,040	-0.02%
2023/07/21	1	20.15	0	0.00	20.10	1	4,032	0.02%
2023/07/19	0	0.00	1	20.05	20.05	-1	4,035	-0.02%
2023/07/17	1	20.30	1	20.25	20.35	0	4,028	0.00%
2023/07/13	5	20.49	0	0.00	20.25	5	4,034	0.12%
2023/07/12	1	20.60	0	0.00	20.55	1	4,027	0.02%
2023/07/10	0	0.00	1	20.60	20.60	-1	4,048	-0.02%
2023/07/04	0	0.00	1	21.35	21.30	-1	3,975	-0.03%
2023/07/03	1	21.80	1	21.85	21.45	0	3,973	0.00%
2023/06/30	3	21.33	0	0.00	21.50	3	3,943	0.08%
2023/06/29	4	21.29	0	0.00	21.30	4	3,953	0.10%
2023/06/28	2	21.70	0	0.00	21.60	2	3,889	0.05%
2023/06/21	3	21.87	1	21.95	21.90	2	3,667	0.05%
2023/06/20	5	22.01	2	22.40	21.85	3	3,601	0.08%
2023/06/19	7	23.33	7	23.40	22.95	0	3,350	0.00%
2023/06/16	0	0.00	1	22.40	22.40	-1	2,625	-0.04%
2023/06/15	0	0.00	1	20.40	20.40	-1	2,380	-0.04%
2023/06/09	1	20.40	0	0.00	20.50	1	2,374	0.04%
2023/06/07	0	0.00	1	20.70	20.60	-1	2,404	-0.04%
2023/06/06	0	0.00	3	20.60	20.60	-3	2,379	-0.13%
2023/06/05	0	0.00	3	20.60	20.60	-3	2,386	-0.13%
2023/05/29	0	0.00	1	20.20	20.20	-1	2,313	-0.04%
2023/05/24	1	20.50	0	0.00	20.55	1	2,290	0.04%
2023/05/23	1	20.55	0	0.00	20.55	1	2,262	0.04%
2023/05/22	0	0.00	3.7	20.27	20.50	-3.7	2,255	-0.17%
2023/05/17	0	0.00	0	20.00	20.05	0	2,146	0.00%
2023/05/15	0	19.70	1	19.65	19.80	-1	2,103	-0.05%
2023/05/12	1	19.90	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.90	0	0.00	19.80	1	2,065	0.05%
2023/05/09	0.1	20.40	0	0.00	20.35	0.1	2,005	0.01%
2023/05/05	1	20.30	0	0.00	20.30	1	1,882	0.05%
2023/05/03	0	0.00	2	20.30	20.35	-2	1,912	-0.10%
2023/04/28	0	0.00	1	20.05	20.00	-1	1,877	-0.05%
2023/04/25	1	19.90	0	0.00	19.80	1	1,866	0.05%
2023/04/14	0	0.00	1	20.15	20.15	-1	1,732	-0.06%
2023/04/12	0	0.00	0.4	20.10	20.10	-0.4	1,665	-0.02%
2023/03/30	0	0.00	1	19.80	19.80	-1	1,561	-0.06%
2023/03/29	0	20.15	0	0.00	20.15	0	1,501	0.00%
2023/03/28	0	20.10	0	20.20	20.10	0	1,500	0.00%
2023/03/27	0	20.33	0	0.00	20.25	0	1,494	0.00%
2023/03/24	2	20.30	0	0.00	20.35	2	1,531	0.13%
2023/03/23	2	19.98	0	0.00	19.95	2	1,503	0.13%
2023/03/15	0	20.00	0	20.00	19.95	0	1,521	0.00%
2023/03/14	1	19.85	0	0.00	19.90	1	1,530	0.07%
2023/03/13	0	0.00	20	20.03	20.00	-20	1,545	-1.29%
2023/03/10	0	20.30	20	20.40	20.05	-20	1,535	-1.30%
2023/03/09	0	20.70	0	0.00	20.55	0	1,517	0.00%
2023/03/08	0	20.85	20	20.70	20.75	-20	1,547	-1.29%
2023/03/07	1	20.75	0	0.00	20.80	1	1,539	0.06%
2023/03/06	0	20.85	0	0.00	20.85	0	1,541	0.00%
2023/03/02	0	0.00	1	20.60	20.40	-1	1,583	-0.06%
2023/03/01	3	20.75	0	0.00	20.60	3	1,573	0.19%
2023/02/24	0	0.00	25	20.85	20.80	-25	1,575	-1.59%
2023/02/20	0	0.00	0	20.80	20.95	0	1,676	0.00%
2023/02/15	0	0.00	0	20.30	20.20	0	1,735	0.00%
2023/01/16	1	19.80	0	0.00	19.80	1	1,560	0.06%
2022/12/16	3	19.60	0	0.00	19.45	3	1,682	0.18%
2022/11/25	1	20.50	0	0.00	20.50	1	1,511	0.07%
2022/11/24	0	0.00	0.3	20.90	20.90	-0.3	1,495	-0.02%
2022/11/17	1	20.70	0	0.00	20.90	1	1,406	0.07%
2022/11/16	4	20.35	0	0.00	20.25	4	1,301	0.31%
2022/11/15	2	20.45	0	0.00	20.40	2	1,288	0.16%
2022/11/14	0	0.00	1	20.65	20.60	-1	1,282	-0.08%
2022/11/03	0	0.00	1	19.05	19.10	-1	1,346	-0.07%
2022/10/21	0	0.00	5	18.60	18.50	-5	1,467	-0.34%
2022/10/20	4	18.84	0	0.00	18.85	4	1,445	0.28%
2022/10/19	2	19.20	0	0.00	19.00	2	1,440	0.14%
2022/10/12	1	19.40	0	0.00	19.40	1	1,441	0.07%
2022/09/30	1	19.55	0	0.00	19.40	1	1,433	0.07%
2022/09/28	2	19.75	0	0.00	19.55	2	1,418	0.14%
2022/09/27	0	0.00	100	20.13	20.30	-100	1,410	-7.09%
2022/09/23	0	0.00	50	20.90	20.90	-50	1,418	-3.52%
2022/09/20	150	22.02	0	0.00	22.10	150	1,400	10.71%	大買/鉅額交易
2022/09/16	0	0.00	0.2	21.55	21.50	-0.2	1,355	-0.01%
2022/09/12	0	0.00	1	20.75	20.70	-1	1,354	-0.07%
2022/09/08	0	0.00	1	20.40	20.45	-1	1,383	-0.07%
2022/09/06	1	20.20	0	0.00	20.15	1	1,478	0.07%
2022/09/05	1	20.35	0	0.00	20.30	1	1,528	0.07%
2022/09/02	0	0.00	1	20.65	20.50	-1	1,583	-0.06%
2022/08/16	5	20.55	0	0.00	20.50	5	1,655	0.30%
2022/07/22	1	19.90	0	0.00	19.95	1	2,047	0.05%
2022/07/14	0	0.00	1	19.75	19.75	-1	2,173	-0.05%
2022/07/12	1	19.10	0	0.00	19.20	1	2,230	0.04%
2022/07/07	0	0.00	1	19.65	19.75	-1	2,718	-0.04%
2022/06/30	3	19.30	0	0.00	19.35	3	2,815	0.11%
2022/06/20	1	19.70	0	0.00	19.30	1	2,944	0.03%
2022/06/17	2	19.80	1	19.95	19.90	1	2,929	0.03%
2022/06/14	1	20.40	0	0.00	20.25	1	3,042	0.03%
2022/06/13	1	20.55	0	0.00	20.55	1	3,032	0.03%
2022/06/08	0	0.00	3	21.40	21.40	-3	3,066	-0.10%
2022/06/02	0	0.00	1	21.25	21.20	-1	3,199	-0.03%
2022/05/30	1	21.35	0	0.00	21.30	1	3,314	0.03%
2022/05/26	1	21.10	0	0.00	20.85	1	3,523	0.03%
2022/05/19	1	21.05	0	0.00	21.05	1	3,539	0.03%
2022/05/12	5	20.90	0	0.00	20.55	5	3,380	0.15%
2022/05/11	1	21.70	0	0.00	21.70	1	3,285	0.03%
2022/05/03	0	0.00	0	23.35	23.20	0	3,234	0.00%
2022/04/28	0	0.00	2	22.95	23.30	-2	3,261	-0.06%
2022/04/15	0	0.00	2	23.50	23.35	-2	3,323	-0.06%
2022/04/13	3	24.28	2	24.10	24.10	1	3,230	0.03%
2022/04/11	0	0.00	5	26.15	26.00	-5	2,961	-0.17%
2022/04/07	4	27.34	1	27.20	26.85	3	2,972	0.10%
2022/04/01	1	27.70	0	0.00	27.75	1	3,115	0.03%
2022/03/28	0	0.00	5	27.58	27.70	-5	3,292	-0.15%
2022/03/25	2	27.90	0	0.00	27.85	2	3,405	0.06%
2022/03/23	0	28.00	0	0.00	28.00	0	3,550	0.00%
2022/03/22	1	27.95	0	0.00	28.05	1	3,544	0.03%
2022/03/21	2	27.98	0	0.00	27.90	2	3,517	0.06%
2022/03/18	0	0.00	2	28.18	27.85	-2	3,532	-0.06%
2022/03/17	1	27.70	5	27.67	27.70	-4	3,494	-0.11%
2022/03/16	4	27.08	0	0.00	27.05	4	3,448	0.12%
2022/03/15	0	0.00	1	27.40	27.15	-1	3,431	-0.03%
2022/03/14	0	0.00	10	27.54	27.65	-10	3,421	-0.29%
2022/03/10	1	27.20	1	27.20	27.15	0	3,385	0.00%
2022/03/09	1	26.50	0	0.00	27.00	1	3,369	0.03%
2022/03/07	9	26.44	0	0.00	26.45	9	3,332	0.27%
2022/03/02	0	26.90	0	0.00	26.80	0	3,330	0.00%
2022/03/01	5	26.95	18	26.93	27.10	-13	3,312	-0.39%
2022/02/24	0	0.00	1	25.45	25.25	-1	3,158	-0.03%
2022/02/22	0	0.00	70	25.60	25.60	-70	3,233	-2.16%
2022/02/21	1	26.00	0	0.00	26.15	1	3,285	0.03%
2022/02/18	1	25.75	0	0.00	26.05	1	3,397	0.03%
2022/02/16	0	25.65	30	25.60	25.75	-30	4,366	-0.69%
2022/02/07	20	25.35	0	0.00	25.20	20	4,488	0.45%
2022/01/20	0	0.00	0.2	25.90	25.70	-0.2	4,619	0.00%
2022/01/19	1	25.75	0	0.00	25.65	1	4,825	0.02%
2022/01/11	1	26.20	0	0.00	26.10	1	4,887	0.02%
2022/01/07	2	27.50	2	27.50	27.40	0	4,739	0.00%
2022/01/06	0	0.00	1	27.35	27.40	-1	4,712	-0.02%
2022/01/04	2	27.45	0	0.00	27.45	2	4,670	0.04%
2022/01/03	2	27.90	20	27.80	27.80	-18	4,644	-0.39%
2021/12/30	0	0.00	2	28.15	28.20	-2	4,595	-0.04%
2021/12/28	2	27.65	0	0.00	27.60	2	4,427	0.05%
2021/12/24	2	27.55	0	0.00	27.50	2	4,348	0.05%
2021/12/23	1	27.40	0	0.00	27.55	1	4,297	0.02%
2021/12/21	0	0.00	2	27.23	27.25	-2	4,222	-0.05%
2021/12/20	10	27.40	12	27.40	27.60	-2	4,084	-0.05%
2021/12/17	2	26.98	0	0.00	26.85	2	3,884	0.05%
2021/12/16	1	26.90	0	0.00	26.90	1	3,852	0.03%
2021/12/14	1	26.80	0	0.00	26.65	1	3,844	0.03%
2021/12/13	2	27.08	5	27.00	27.15	-3	3,803	-0.08%
2021/12/08	5	26.55	0	0.00	26.50	5	3,692	0.14%
2021/12/02	1	25.50	0	0.00	25.40	1	3,611	0.03%
2021/11/30	2	26.00	0	0.00	25.60	2	3,594	0.06%
2021/11/29	2	25.80	0	0.00	25.70	2	3,555	0.06%
2021/11/24	0	0.00	5	26.77	26.75	-5	3,507	-0.14%
2021/11/23	0	0.00	2	26.75	26.80	-2	3,505	-0.06%
2021/11/22	4	26.84	0.6	26.84	26.75	3.4	3,487	0.10%
2021/11/19	12	26.84	0	0.00	26.60	12	3,453	0.35%
2021/11/18	0	0.00	5	26.45	26.35	-5	3,426	-0.15%
2021/11/17	31	26.45	10	26.40	26.45	21	3,379	0.62%
2021/11/16	9	27.11	6	27.12	26.80	3	3,302	0.09%
2021/11/15	84	29.30	33	29.10	28.45	51	3,102	1.64%
2021/11/12	0	0.00	4	27.00	27.00	-4	2,383	-0.17%
2021/11/08	0	0.00	1	24.70	24.90	-1	2,628	-0.04%
2021/11/02	2	24.10	10	24.58	24.10	-8	2,644	-0.30%
2021/11/01	0	0.00	10	24.23	24.15	-10	2,584	-0.39%
2021/10/29	1	23.95	0	0.00	24.00	1	2,579	0.04%
2021/10/28	1	24.35	22	24.30	24.30	-21	2,545	-0.83%
2021/10/27	7	24.56	0	0.00	24.40	7	2,544	0.28%
2021/10/26	13	25.16	1	25.50	24.55	12	2,506	0.48%
2021/10/25	30	24.88	18	24.91	25.00	12	2,326	0.52%
2021/10/22	2	23.15	0	0.00	23.15	2	2,204	0.09%
2021/10/21	0	0.00	1	23.50	23.35	-1	2,235	-0.04%
2021/10/19	0	0.00	3	23.20	23.30	-3	2,425	-0.12%
2021/10/18	0	0.00	5	23.05	23.10	-5	2,456	-0.20%
2021/10/07	0	0.00	0	22.85	23.05	0	2,635	0.00%
2021/10/06	4	22.61	0	0.00	22.50	4	2,671	0.15%
2021/10/05	5	22.34	0	0.00	22.65	5	2,699	0.19%
2021/10/01	1	23.00	0	0.00	22.95	1	2,764	0.04%
2021/09/30	0	0.00	2	23.50	23.55	-2	2,814	-0.07%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/28	1	23.70	0	0.00	23.60	1	2,976	0.03%
2021/09/27	0	0.00	1	23.90	23.80	-1	3,134	-0.03%
2021/09/22	1	23.05	0	0.00	23.05	1	3,379	0.03%
2021/09/16	0	0.00	1	24.00	24.00	-1	3,778	-0.03%
2021/09/14	0	0.00	10	23.75	23.85	-10	3,865	-0.26%
2021/09/13	10	23.88	0	0.00	23.75	10	3,901	0.26%
2021/08/31	0	0.00	2	23.35	23.40	-2	4,064	-0.05%
2021/08/30	1	23.00	0	0.00	23.25	1	4,112	0.02%
2021/08/27	0	0.00	7	23.22	23.40	-7	4,154	-0.17%
2021/08/25	2	22.70	1	22.70	22.80	1	4,340	0.02%
2021/08/24	1	22.65	0	0.00	22.70	1	4,773	0.02%
2021/08/19	2	22.75	1	22.65	22.45	1	4,956	0.02%
2021/08/18	6	23.09	5	22.75	23.30	1	4,944	0.02%
2021/08/17	2	22.65	0	0.00	22.65	2	4,959	0.04%
2021/08/16	18	23.01	0	0.00	22.75	18	4,960	0.36%
2021/08/13	11	23.70	16	23.65	23.70	-5	4,889	-0.10%
2021/08/11	7	25.69	0	0.00	25.30	7	4,796	0.15%
2021/08/10	1	26.40	0	0.00	26.10	1	4,822	0.02%
2021/08/06	5	26.60	0	0.00	26.60	5	5,046	0.10%
2021/08/04	0	0.00	2	26.90	27.00	-2	5,446	-0.04%
2021/08/03	0	0.00	5	26.97	26.90	-5	5,587	-0.09%
2021/08/02	0	0.00	6	26.73	26.75	-6	5,642	-0.11%
2021/07/30	0	0.00	1	26.55	26.80	-1	5,714	-0.02%
2021/07/29	0	0.00	10	26.89	27.00	-10	5,834	-0.17%
2021/07/28	1	26.10	2	26.53	26.40	-1	5,891	-0.02%
2021/07/27	0	0.00	6	26.84	26.75	-6	6,039	-0.10%
2021/07/26	1	27.40	3	27.00	27.15	-2	6,121	-0.03%
2021/07/23	0	0.00	16	26.83	27.25	-16	6,201	-0.26%
2021/07/22	1	26.35	14	26.35	26.10	-13	6,194	-0.21%
2021/07/21	0	0.00	11	26.24	25.65	-11	6,281	-0.18%
2021/07/20	1.2	26.26	0	0.00	26.15	1.2	6,343	0.02%
2021/07/19	0	0.00	2	26.80	26.70	-2	6,465	-0.03%
2021/07/16	0	0.00	1	27.35	26.90	-1	6,793	-0.01%
2021/07/15	0	0.00	1	27.15	27.15	-1	6,934	-0.01%
2021/07/14	1	26.25	0.1	26.30	26.30	0.9	7,418	0.01%
2021/07/13	3	26.43	0	0.00	26.40	3	7,633	0.04%
2021/07/08	0	0.00	4	27.00	27.00	-4	7,973	-0.05%
2021/07/07	1	27.20	0	0.00	27.15	1	8,035	0.01%
2021/07/06	2	27.60	9	27.77	27.90	-7	8,279	-0.08%
2021/07/02	3	27.65	3	27.75	27.40	0	8,289	0.00%
2021/07/01	6	27.29	0	0.00	27.20	6	8,232	0.07%
2021/06/30	0.1	26.80	0	0.00	26.85	0.1	8,230	0.00%
2021/06/28	0.8	27.10	7	27.19	27.35	-6.2	8,191	-0.08%
2021/06/25	8	26.69	1	26.65	26.60	7	8,008	0.09%
2021/06/24	0	0.00	1	26.00	25.90	-1	7,837	-0.01%
2021/06/23	6	25.65	3	25.33	25.80	3	7,820	0.04%
2021/06/21	5	24.83	0	0.00	24.55	5	7,785	0.06%
2021/06/17	2	25.50	0	0.00	25.55	2	7,861	0.03%
2021/06/15	0	0.00	1	25.50	25.40	-1	7,827	-0.01%
2021/06/10	0	0.00	1	25.50	25.65	-1	7,869	-0.01%
2021/06/09	2	25.68	3	25.60	25.50	-1	7,875	-0.01%
2021/06/07	0	0.00	0	26.05	25.70	0	7,940	0.00%
2021/06/04	1	26.30	0	26.75	26.30	1	7,903	0.01%
2021/06/03	1	26.60	0	0.00	26.60	1	7,892	0.01%
2021/06/02	7	26.36	5	26.56	26.65	2	7,854	0.03%
2021/06/01	8	26.45	11	27.60	26.25	-3	7,845	-0.04%
2021/05/24	0	0.00	1	24.45	24.30	-1	7,485	-0.01%
2021/05/20	1	23.80	0	0.00	23.75	1	7,710	0.01%
2021/05/19	0	0.00	2	24.13	24.20	-2	7,722	-0.03%
2021/05/18	6	23.12	0	0.00	23.50	6	7,790	0.08%
2021/05/17	2	22.45	0	0.00	22.45	2	7,820	0.03%
2021/05/12	3	25.40	31	26.57	25.40	-28	7,447	-0.38%
2021/05/11	0.1	28.90	5	29.70	28.20	-4.9	7,199	-0.07%
2021/05/07	30	28.90	0	0.00	29.20	30	7,022	0.43%
2021/05/06	11	29.98	0	0.00	29.25	11	6,948	0.16%
2021/05/05	0	0.00	1	28.85	28.85	-1	6,810	-0.01%
2021/05/04	2	28.33	1	29.70	28.45	1	6,730	0.01%
2021/05/03	2	29.73	0	0.00	29.40	2	6,560	0.03%
2021/04/28	1	30.55	2	30.90	30.55	-1	6,347	-0.02%
2021/04/27	1.4	30.35	1	30.50	30.35	0.4	6,304	0.01%
2021/04/26	0.9	30.90	2	30.88	30.90	-1.1	6,210	-0.02%
2021/04/23	0	0.00	5	30.40	31.00	-5	6,162	-0.08%
2021/04/22	3	32.53	4	32.30	30.85	-1	6,064	-0.02%
2021/04/21	3.4	31.37	9.8	31.25	31.60	-6.4	5,742	-0.11%
2021/04/20	9.2	31.76	40	32.01	31.30	-30.8	5,590	-0.55%
2021/04/19	8.6	29.95	13.4	29.74	30.50	-4.8	5,129	-0.09%
2021/04/16	16.1	28.98	2.1	29.00	29.00	14	4,918	0.28%
2021/04/15	13	28.70	6	29.11	29.00	7	4,857	0.14%
2021/04/14	1	28.10	6	27.36	27.95	-5	4,665	-0.11%
2021/04/13	2	28.05	17	28.26	27.90	-15	4,745	-0.32%
2021/04/12	28	28.63	24	28.48	28.60	4	4,710	0.08%
2021/04/09	10	27.42	36	27.28	27.40	-26	4,484	-0.58%
2021/04/08	1	28.00	20	27.73	27.80	-19	4,667	-0.41%
2021/04/07	32	27.51	0	0.00	27.55	32	4,676	0.68%
2021/04/06	4	27.28	25	26.95	27.15	-21	4,616	-0.45%
2021/04/01	8	26.49	0	0.00	26.50	8	4,535	0.18%
2021/03/31	4	26.55	0	0.00	26.45	4	4,523	0.09%
2021/03/30	0	0.00	2	26.10	26.25	-2	4,548	-0.04%
2021/03/29	2	26.20	0	0.00	26.15	2	4,560	0.04%
2021/03/23	45	26.27	0	0.00	26.20	45	4,866	0.92%
2021/03/22	0	26.05	4	25.33	26.20	-4	4,855	-0.08%
2021/03/19	0	0.00	5	25.50	25.60	-5	4,806	-0.10%
2021/03/18	0	0.00	6.8	25.81	25.85	-6.8	4,804	-0.14%
2021/03/17	0	0.00	28	26.00	25.90	-28	4,877	-0.57%
2021/03/16	0	0.00	1	26.15	26.10	-1	4,887	-0.02%
2021/03/11	1.5	26.55	2	26.65	26.45	-0.5	5,104	-0.01%
2021/03/10	2	26.70	0	0.00	26.85	2	5,109	0.04%
2021/03/09	0	0.00	1	26.70	26.85	-1	5,157	-0.02%
2021/03/08	3	26.63	6	26.57	26.45	-3	5,159	-0.06%
2021/03/05	11	26.77	2	26.30	26.40	9	5,187	0.17%
2021/03/04	0.4	26.50	1	26.40	26.25	-0.7	5,162	-0.01%
2021/03/03	3	26.40	0	0.00	26.30	3	5,179	0.06%
2021/02/26	5	26.10	0	0.00	26.40	5	5,353	0.09%
2021/02/25	0	0.00	3	26.28	26.35	-3	5,335	-0.06%
2021/02/24	9	26.71	12	26.53	26.10	-3	5,359	-0.06%
2021/02/23	14	26.81	0	0.00	27.15	14	5,300	0.26%
2021/02/22	10	25.81	0	0.00	25.70	10	5,112	0.20%
2021/02/19	2	25.75	6	25.73	25.50	-4	5,208	-0.08%
2021/02/18	0.1	25.50	0	0.00	25.50	0.1	5,250	0.00%
2021/02/17	6	24.81	0	0.00	24.85	6	5,232	0.11%
2021/02/01	0	0.00	30	23.40	23.50	-30	6,162	-0.49%
2021/01/29	1	23.45	0	0.00	23.15	1	6,153	0.02%
2021/01/26	0	0.00	10	23.35	23.40	-10	6,142	-0.16%
2021/01/25	2	23.30	8	23.19	23.45	-6	6,134	-0.10%
2021/01/22	0	0.00	6	22.95	22.95	-6	6,122	-0.10%
2021/01/21	0	0.00	0	22.80	22.55	0	6,111	0.00%
2021/01/20	5	22.82	0	0.00	22.75	5	6,077	0.08%
2021/01/19	0	0.00	21	23.90	23.70	-21	6,022	-0.35%
2021/01/18	4	23.15	5	23.53	23.30	-1	6,016	-0.02%
2021/01/15	4	23.71	1	23.85	23.50	3	5,988	0.05%
2021/01/14	3	24.15	2	24.15	24.05	1	5,978	0.02%
2021/01/13	2	24.48	4	24.35	24.30	-2	5,956	-0.03%
2021/01/12	0	0.00	2.1	24.20	24.30	-2.1	5,919	-0.04%
2021/01/11	8	24.00	0	0.00	24.00	8	5,845	0.14%
2021/01/08	5	23.75	0	0.00	23.75	5	5,828	0.09%
2021/01/07	3	24.05	1	24.10	24.20	2	5,804	0.03%
2021/01/06	6	24.70	14.1	24.10	23.75	-8.1	5,766	-0.14%
2020/12/31	7	26.14	5	25.90	25.90	2	5,408	0.04%
2020/12/30	2	25.08	2	25.10	25.40	0	5,182	0.00%
2020/12/28	25	24.94	1	24.90	25.00	24	5,049	0.48%
2020/12/25	3	24.80	5	25.10	24.80	-2	5,003	-0.04%
2020/12/24	2	24.80	3	24.58	24.85	-1	4,977	-0.02%
2020/12/23	1	24.40	0	0.00	24.15	1	4,901	0.02%
2020/12/22	5	24.70	0	0.00	23.90	5	4,867	0.10%
2020/12/21	4	24.99	3	24.60	25.15	1	4,813	0.02%
2020/12/18	7	24.39	0	0.00	24.50	7	4,674	0.15%
2020/12/17	5	24.20	1	24.20	24.20	4	4,656	0.09%
2020/12/16	1	24.15	3	24.18	24.20	-2	4,620	-0.04%
2020/12/14	1	23.90	5	24.10	24.15	-4	4,629	-0.09%
2020/12/11	1	23.90	2	23.65	23.65	-1	4,590	-0.02%
2020/12/10	1	23.85	0	24.40	24.05	1	4,510	0.02%
2020/12/09	3	23.95	2	24.10	24.10	1	4,488	0.02%
2020/12/08	0	0.00	1	24.30	24.25	-1	4,516	-0.02%
2020/12/07	7	24.51	4	24.88	24.35	3	4,496	0.07%
2020/12/04	0	0.00	1	23.60	23.55	-1	4,339	-0.02%
2020/12/03	0	0.00	8	23.68	23.50	-8	4,314	-0.19%
2020/12/02	6	23.57	22	23.18	23.35	-16	4,328	-0.37%
2020/12/01	0	0.00	9	23.18	23.40	-9	4,320	-0.21%
2020/11/30	7	23.55	5	23.36	23.20	2	4,324	0.05%
2020/11/26	5	22.90	4	23.21	23.15	1	4,204	0.02%
2020/11/25	12	22.75	6	22.76	22.75	6	4,216	0.14%
2020/11/24	5	22.13	9	22.40	21.85	-4	4,111	-0.10%
2020/11/20	5	22.10	11	22.15	22.15	-6	3,996	-0.15%
2020/11/18	2	21.63	16	21.70	21.80	-14	3,888	-0.36%
2020/11/17	12	22.11	0	0.00	22.40	12	3,741	0.32%
2020/11/16	11	21.96	0	0.00	21.90	11	3,678	0.30%
2020/11/13	2	22.00	23	22.09	22.00	-21	3,583	-0.59%
2020/11/12	1	22.30	5	22.73	22.20	-4	3,502	-0.11%
2020/11/11	4	21.95	4	22.09	22.35	0	3,055	0.00%
2020/11/10	0	0.00	3	20.30	20.35	-3	2,650	-0.11%
2020/11/04	0	0.00	2	20.00	20.05	-2	2,611	-0.08%
2020/10/29	0	0.00	1	19.85	19.85	-1	2,621	-0.04%
2020/10/28	1	19.95	0	0.00	20.00	1	2,619	0.04%
2020/10/19	0	0.00	1	19.65	19.70	-1	2,756	-0.04%
2020/10/16	2	19.35	0	0.00	19.35	2	2,757	0.07%
2020/10/13	0	0.00	50	19.83	19.90	-50	2,814	-1.78%
2020/10/08	10	20.55	0	0.00	20.25	10	2,839	0.35%
2020/10/07	10	20.65	0	0.00	20.50	10	2,848	0.35%
2020/09/29	20	19.43	0	0.00	19.35	20	2,891	0.69%
2020/09/28	1	19.30	1	19.35	19.25	0	2,913	0.00%
2020/09/24	11	19.16	0	0.00	19.00	11	2,949	0.37%
2020/09/18	1	20.40	0	0.00	20.75	1	2,835	0.04%
2020/09/17	1	20.40	0	0.00	20.35	1	2,780	0.04%
2020/09/14	2	20.20	0	0.00	20.25	2	2,849	0.07%
2020/09/11	1	20.50	2	21.15	20.60	-1	2,839	-0.04%
2020/09/10	1	20.60	0	0.00	20.75	1	2,802	0.04%
2020/09/08	0	0.00	0.2	20.75	20.75	-0.2	2,772	-0.01%
2020/09/02	0	0.00	5	20.40	20.40	-5	2,850	-0.18%
2020/09/01	4	20.23	0	0.00	20.35	4	2,989	0.13%
2020/08/31	2	20.60	0	0.00	20.60	2	3,093	0.06%
2020/08/28	0	0.00	5	20.45	20.45	-5	3,073	-0.16%
2020/08/20	4	19.20	0	0.00	19.35	4	3,301	0.12%
2020/08/19	1	20.35	2	20.25	20.20	-1	3,318	-0.03%
2020/08/17	0	0.00	2	20.00	20.25	-2	3,357	-0.06%
2020/08/14	0	0.00	1	19.75	19.70	-1	3,370	-0.03%
2020/08/11	0	0.00	13.6	19.51	19.45	-13.6	3,430	-0.40%
2020/08/06	1	19.20	0	0.00	19.30	1	3,526	0.03%
2020/07/31	10	18.50	0	0.00	18.50	10	3,648	0.27%
2020/07/29	0	0.00	0.1	18.40	18.35	-0.1	3,711	0.00%
2020/07/27	1	19.10	0	0.00	18.80	1	3,802	0.03%
2020/07/24	1	19.50	0	0.00	19.50	1	3,857	0.03%
2020/07/20	0	0.00	2	19.70	19.70	-2	4,062	-0.05%
2020/07/17	8	20.00	7	20.10	20.05	1	4,050	0.02%
2020/07/14	1	19.95	0	0.00	19.95	1	4,244	0.02%
2020/07/08	0	0.00	5	20.60	20.60	-5	4,415	-0.11%
2020/07/07	4	20.54	0	0.00	20.40	4	4,432	0.09%
2020/07/01	2	20.30	0	0.00	20.35	2	4,739	0.04%
2020/06/29	1	20.00	0	0.00	20.20	1	4,837	0.02%
2020/06/23	1	20.40	0	0.00	20.40	1	5,151	0.02%
2020/06/22	0	0.00	1	20.50	20.65	-1	5,213	-0.02%
2020/06/17	1	20.15	0	0.00	20.70	1	5,517	0.02%
2020/06/15	3	20.05	0	0.00	20.00	3	5,660	0.05%
2020/06/12	12	19.93	0	0.00	19.95	12	5,675	0.21%
2020/06/11	1	20.45	0	0.00	20.35	1	5,656	0.02%
2020/06/10	2	20.85	0	0.00	20.80	2	5,643	0.04%
2020/06/08	6	21.62	0	0.00	21.60	6	5,705	0.11%
2020/06/05	0	0.00	1	22.10	22.05	-1	5,566	-0.02%
2020/06/04	10	21.60	10	21.35	21.50	0	5,495	0.00%
2020/06/03	0	0.00	100	21.35	21.35	-100	5,445	-1.84%
2020/05/28	7	20.23	0	0.00	20.25	7	5,235	0.13%
2020/05/27	17	20.61	0	0.00	20.30	17	5,247	0.32%
2020/05/21	0	0.00	1	20.30	20.30	-1	5,294	-0.02%
2020/05/20	101	20.00	0	0.00	19.90	101	5,335	1.89%	大買/鉅額交易
2020/05/19	0	0.00	10	20.09	20.10	-10	5,362	-0.19%
2020/05/18	2	20.00	0	0.00	19.90	2	5,376	0.04%
2020/05/13	0	0.00	27	20.51	20.45	-27	5,717	-0.47%
2020/05/12	1	20.70	25	20.66	20.65	-24	6,075	-0.40%
2020/05/11	10	21.30	0	0.00	21.30	10	6,023	0.17%
2020/05/07	1	20.90	2	20.73	20.90	-1	6,004	-0.02%
2020/05/06	0	0.00	3	20.75	20.65	-3	5,996	-0.05%
2020/05/05	6	20.47	0	0.00	20.55	6	5,946	0.10%
2020/05/04	16	20.53	0	0.00	20.50	16	5,924	0.27%
2020/04/29	25	21.27	0	0.00	21.25	25	5,843	0.43%
2020/04/28	0	0.00	2	21.23	21.25	-2	5,805	-0.03%
2020/04/22	1	19.50	0	0.00	19.30	1	5,515	0.02%
2020/04/21	3	19.57	1	19.55	19.35	2	5,495	0.04%
2020/04/20	1	20.40	0	0.00	20.35	1	5,398	0.02%
2020/04/17	30	20.43	42	20.47	20.30	-12	5,343	-0.22%
2020/04/16	0	0.00	15	19.89	20.00	-15	5,251	-0.29%
2020/04/15	3	20.55	1	20.65	20.35	2	5,220	0.04%
2020/04/14	7	20.60	5	20.45	20.60	2	5,183	0.04%
2020/04/13	12	20.66	1	20.85	20.45	11	5,146	0.21%
2020/04/10	0	0.00	11	20.33	20.45	-11	5,104	-0.22%
2020/04/09	25	20.47	13	20.90	20.50	12	5,094	0.24%
2020/04/08	1	19.90	0	0.00	19.90	1	5,005	0.02%
2020/04/07	5	18.85	13	19.10	18.95	-8	4,891	-0.16%
2020/04/06	3	18.47	0	0.00	18.65	3	4,803	0.06%
2020/04/01	5	19.25	9	19.51	19.25	-4	4,724	-0.08%
2020/03/31	5	19.25	15	19.30	19.40	-10	4,670	-0.21%
2020/03/30	25	19.38	0	0.00	19.40	25	4,595	0.54%
2020/03/27	8	18.76	12	19.31	19.85	-4	4,463	-0.09%
2020/03/25	3	18.60	0	0.00	18.45	3	4,219	0.07%
2020/03/24	1	18.65	0	0.00	18.10	1	4,116	0.02%
2020/03/23	4	18.83	0	0.00	18.75	4	3,945	0.10%
2020/03/20	0	0.00	1	20.80	20.80	-1	3,850	-0.03%
2020/03/19	11	19.90	0.7	19.25	19.25	10.4	3,772	0.27%
2020/03/18	9	21.29	0	0.00	21.15	9	3,652	0.25%
2020/03/17	2	20.93	12	21.55	21.20	-10	3,617	-0.28%
2020/03/16	3	22.65	0	0.00	22.10	3	3,529	0.09%
2020/03/13	1	22.90	5	22.30	22.80	-4	3,501	-0.11%
2020/03/12	1	24.60	0	0.00	24.35	1	3,375	0.03%
2020/03/10	2	25.40	0	0.00	25.60	2	3,275	0.06%
2020/03/09	13	26.19	0	0.00	26.00	13	3,213	0.40%
2020/03/04	3	26.52	0	0.00	26.50	3	3,135	0.10%
2020/03/02	2	26.75	10	26.97	26.80	-8	3,106	-0.26%
2020/02/27	31	27.40	11	27.05	27.10	20	3,075	0.65%
2020/02/25	0	0.00	1	26.40	26.35	-1	2,905	-0.03%
2020/02/21	1	26.75	11	26.71	26.70	-10	2,894	-0.35%
2020/02/20	40	26.48	2	26.30	26.35	38	2,808	1.35%
2020/02/19	1	26.15	0	0.00	26.20	1	2,774	0.04%
2020/02/18	12	26.12	0	0.00	26.20	12	2,777	0.43%
2020/02/17	7	25.95	1	25.95	25.75	6	2,729	0.22%
2020/02/14	2	26.90	0	0.00	26.95	2	2,527	0.08%
2020/02/13	15	27.03	6	27.04	27.00	9	2,429	0.37%
2020/02/11	0	0.00	3	29.17	29.20	-3	2,033	-0.15%
2020/02/07	0	0.00	11	29.85	29.75	-11	1,996	-0.55%
2020/02/04	1	30.30	0	0.00	30.10	1	1,954	0.05%
2020/01/30	1	30.05	0	0.00	30.00	1	1,871	0.05%
2020/01/07	0	0.00	1	32.10	32.05	-1	1,859	-0.05%
2020/01/02	1	31.85	0	0.00	31.85	1	1,830	0.05%
2019/12/31	0	0.00	1	31.45	31.40	-1	1,802	-0.06%
2019/12/27	1	30.85	0	0.00	30.95	1	1,779	0.06%
2019/12/18	1	30.75	0	0.00	30.90	1	1,805	0.06%
2019/12/17	0	0.00	3	30.70	30.95	-3	1,794	-0.17%
2019/12/13	1	30.75	0	0.00	30.85	1	1,766	0.06%
2019/12/11	1	30.75	0	0.00	30.65	1	1,772	0.06%
2019/12/09	0	0.00	2	31.03	31.10	-2	1,778	-0.11%
2019/12/06	1	30.45	0	0.00	30.40	1	1,760	0.06%
2019/11/29	2.3	30.74	0	0.00	30.60	2.3	1,875	0.12%
2019/11/27	0	0.00	8	30.56	30.55	-8	1,927	-0.42%
2019/11/26	1	30.85	0	0.00	30.70	1	1,977	0.05%
2019/11/25	3	30.72	0	0.00	30.70	3	2,127	0.14%
2019/11/22	6	30.33	0	0.00	30.30	6	2,262	0.27%
2019/11/20	2	30.20	0	0.00	30.20	2	2,358	0.08%
2019/11/18	10	30.75	0	0.00	30.75	10	2,531	0.39%
2019/11/15	1	30.30	0	0.00	30.45	1	2,541	0.04%
2019/11/14	3	30.45	0	0.00	30.45	3	2,555	0.12%
2019/11/13	3	31.08	0	0.00	31.10	3	2,582	0.12%
2019/11/12	0	0.00	5	31.60	31.65	-5	2,665	-0.19%
2019/11/11	2	32.20	0	0.00	31.95	2	2,830	0.07%
2019/11/06	1	32.30	0	0.00	32.30	1	2,899	0.03%
2019/11/04	2	32.30	0	0.00	32.40	2	2,930	0.07%
2019/11/01	1	32.55	0	0.00	32.50	1	2,931	0.03%
2019/10/28	2	32.30	1	32.35	32.40	1	3,105	0.03%
2019/10/25	5	32.60	0	0.00	32.65	5	3,121	0.16%
2019/10/23	2	32.70	0	0.00	32.65	2	3,271	0.06%
2019/10/21	0	0.00	5.9	32.74	32.95	-5.9	3,274	-0.18%
2019/10/18	1	32.30	2.5	32.44	32.70	-1.5	3,291	-0.05%
2019/10/17	7	32.30	0	0.00	32.30	7	3,363	0.21%
2019/10/15	2	31.90	36.3	31.63	31.70	-34.3	3,392	-1.01%
2019/10/08	10	32.80	0	0.00	32.75	10	3,356	0.30%
2019/10/07	10	32.65	0	0.00	32.70	10	3,377	0.30%
2019/10/02	0	0.00	10	32.80	32.80	-10	3,458	-0.29%
2019/09/26	0	0.00	1	33.10	33.05	-1	3,496	-0.03%
2019/09/16	1	33.40	0	0.00	33.40	1	3,872	0.03%
2019/09/12	1	33.60	0	0.00	33.40	1	3,960	0.03%
2019/09/10	4	33.40	0	0.00	33.40	4	4,025	0.10%
2019/09/06	10	32.95	0	0.00	33.15	10	4,019	0.25%
2019/09/03	3	32.30	0	0.00	32.40	3	4,118	0.07%
2019/08/29	0	0.00	2	32.35	32.30	-2	4,581	-0.04%
2019/08/28	7	32.00	12	32.25	32.10	-5	4,642	-0.11%
2019/08/27	2	37.15	4	37.00	37.00	-2	4,509	-0.04%
2019/08/26	1	37.05	0	0.00	37.25	1	4,401	0.02%
2019/08/23	0	0.00	3	37.32	37.20	-3	4,345	-0.07%
2019/08/22	1	37.50	1	37.55	37.40	0	4,337	0.00%
2019/08/21	15	37.09	10	37.05	37.05	5	4,326	0.12%
2019/08/19	1	35.85	0.3	35.80	35.60	0.7	4,194	0.02%
2019/08/15	2	35.10	0	0.00	35.15	2	4,162	0.05%
2019/08/14	7	36.73	6	36.36	36.20	1	4,096	0.02%
2019/07/29	0	0.00	1	39.25	39.05	-1	4,234	-0.02%
2019/07/26	1	39.20	1	39.20	39.20	0	4,219	0.00%
2019/07/25	0	0.00	3	38.77	39.00	-3	4,182	-0.07%
2019/07/23	0	0.00	1	37.95	37.95	-1	4,142	-0.02%
2019/07/22	3	37.88	0	0.00	37.90	3	4,159	0.07%
2019/07/17	0	0.00	1	38.45	38.40	-1	4,101	-0.02%
2019/07/16	1	38.65	1	38.60	38.50	0	4,124	0.00%
2019/07/15	1	38.80	0	0.00	38.70	1	4,130	0.02%
2019/07/12	0	0.00	22	38.34	38.35	-22	4,156	-0.53%
2019/07/10	1	38.20	2	38.10	38.25	-1	4,171	-0.02%
2019/07/09	1	37.50	0	0.00	37.60	1	4,175	0.02%
2019/07/05	0	0.00	339	38.06	38.25	-339	4,234	-8.01%	大賣/鉅額交易
2019/07/03	3	38.37	0	0.00	38.25	3	4,305	0.07%
2019/07/02	31	38.11	0	0.00	38.35	31	4,336	0.71%
2019/06/28	3	37.25	0	0.00	37.35	3	4,407	0.07%
2019/06/25	5	37.45	0	0.00	37.45	5	4,427	0.11%
2019/06/21	2	37.40	0	0.00	37.20	2	4,633	0.04%
2019/06/19	0	0.00	4	36.95	36.95	-4	4,674	-0.09%
2019/06/18	1	36.30	0	0.00	36.30	1	4,682	0.02%
2019/06/13	1	35.75	1	36.15	36.15	0	4,956	0.00%
2019/06/12	5	34.85	3	35.05	35.20	2	4,951	0.04%
2019/06/11	22	35.19	19	34.85	34.85	3	4,956	0.06%
2019/06/06	12	34.78	6	34.53	35.05	6	4,915	0.12%
2019/06/05	10	36.80	1	35.90	35.95	9	4,743	0.19%
2019/06/04	2	37.35	0	0.00	37.35	2	4,487	0.04%
2019/05/29	2	37.30	0	0.00	37.40	2	4,581	0.04%
2019/05/28	0	0.00	1	37.95	37.60	-1	4,671	-0.02%
2019/05/21	20	37.40	20	37.25	37.80	0	4,768	0.00%
2019/05/20	6	37.09	0	0.00	37.35	6	4,767	0.13%
2019/05/17	2	37.90	0	0.00	37.85	2	4,724	0.04%
2019/05/16	1	38.10	2	38.05	38.00	-1	4,760	-0.02%
2019/05/15	1	38.00	0	0.00	38.25	1	4,763	0.02%
2019/05/14	1	37.80	0	0.00	38.35	1	4,743	0.02%
2019/05/13	2	40.00	0	0.00	39.45	2	4,729	0.04%
2019/05/10	1	40.50	1	41.00	40.50	0	4,832	0.00%
2019/05/02	0	0.00	5	41.95	41.95	-5	5,077	-0.10%
2019/04/30	9	41.80	1	41.75	42.00	8	5,143	0.16%
2019/04/29	2	41.33	0	0.00	41.40	2	5,220	0.04%
2019/04/26	1	41.50	1	41.65	41.65	0	5,426	0.00%
2019/04/25	0	0.00	1	41.70	42.00	-1	5,724	-0.02%
2019/04/18	17	41.14	10	41.53	40.85	7	5,634	0.12%
2019/04/17	2	41.85	15	41.60	41.60	-13	5,639	-0.23%
2019/04/16	3	41.60	1	41.55	41.60	2	5,629	0.04%
2019/04/15	0	41.25	0	0.00	41.10	0	5,614	0.00%
2019/04/12	2	40.93	7	41.10	40.90	-5	5,622	-0.09%
2019/04/11	2	41.30	1	41.70	41.25	1	5,562	0.02%
2019/04/10	5	42.05	0	0.00	41.70	5	5,509	0.09%
2019/04/09	2	41.80	0	0.00	41.85	2	5,448	0.04%
2019/04/08	1	41.30	0	0.00	41.10	1	5,399	0.02%
2019/04/03	3	41.20	3	41.20	41.15	0	5,327	0.00%
2019/04/02	14	41.69	10	41.80	41.55	4	5,259	0.08%
2019/04/01	0	0.00	1	41.95	41.80	-1	5,216	-0.02%
2019/03/29	1	41.85	200	41.80	41.80	-199	5,177	-3.84%	大賣/鉅額交易
2019/03/27	16	41.94	0	0.00	41.80	16	5,085	0.31%
2019/03/26	13.4	42.91	12	42.84	42.80	1.4	4,930	0.03%
2019/03/25	1	41.90	1	42.95	43.20	0	4,864	0.00%
2019/03/22	10	42.75	0	0.00	42.70	10	4,771	0.21%
2019/03/21	1	43.00	0	0.00	43.00	1	4,752	0.02%
2019/03/19	2	42.70	0	0.00	42.55	2	4,594	0.04%
2019/03/15	11	44.53	0	0.00	44.15	11	4,393	0.25%
2019/03/13	0	0.00	11	44.67	44.45	-11	4,383	-0.25%
2019/03/12	11	44.89	6	44.23	44.60	5	4,432	0.11%
2019/03/11	3	44.20	0	0.00	44.20	3	4,467	0.07%
2019/03/08	3	44.22	0	0.00	44.15	3	4,558	0.07%
2019/03/07	0	0.00	1	44.85	44.50	-1	4,601	-0.02%
2019/03/06	200	45.08	21.3	44.86	44.85	178.7	4,630	3.86%	大買/鉅額交易
2019/03/04	3	44.65	0	0.00	45.30	3	4,714	0.06%
2019/02/27	1	44.65	5	44.55	44.65	-4	4,739	-0.08%
2019/02/26	0	0.00	5	43.40	43.60	-5	4,682	-0.11%
2019/02/25	5	44.00	0	0.00	43.35	5	4,701	0.11%
2019/02/22	2	43.50	0	0.00	43.70	2	4,699	0.04%
2019/02/21	2	43.85	11	44.00	44.00	-9	4,791	-0.19%
2019/02/18	1	44.05	0	0.00	43.95	1	4,975	0.02%
2019/02/15	0	0.00	1	43.45	43.55	-1	4,950	-0.02%
2019/02/12	2	44.50	2	44.65	44.65	0	4,810	0.00%
2019/01/30	0	0.00	1	43.00	43.00	-1	4,511	-0.02%
2019/01/28	0	0.00	10	42.95	42.95	-10	4,402	-0.23%
2019/01/25	1	43.30	0	0.00	43.05	1	4,326	0.02%
2019/01/22	0	0.00	1	43.05	43.15	-1	4,259	-0.02%
2019/01/21	2	43.25	8	42.99	42.90	-6	4,184	-0.14%
2019/01/18	30	42.64	16	42.81	42.85	14	4,099	0.34%
2019/01/17	45	41.60	44	41.74	41.60	1	3,983	0.03%
2019/01/16	0	0.00	1	39.90	39.85	-1	3,705	-0.03%
2019/01/07	0	0.00	2	38.75	39.00	-2	3,855	-0.05%
2019/01/04	2	37.58	1	37.65	37.75	1	3,890	0.03%
2018/12/27	0	0.00	1	39.40	39.30	-1	4,161	-0.02%
2018/12/26	1	39.10	0	0.00	38.80	1	4,212	0.02%
2018/12/25	1	39.30	1	39.35	39.35	0	4,241	0.00%
2018/12/22	7	39.53	0	0.00	39.60	7	4,231	0.17%
2018/12/21	7	39.61	0	0.00	39.30	7	4,264	0.16%
2018/12/18	10	39.25	1	39.05	39.05	9	4,304	0.21%
2018/12/17	2	38.83	1	39.10	38.85	1	4,346	0.02%
2018/12/14	38	39.76	0	0.00	39.40	38	4,321	0.88%
2018/12/13	0	0.00	2	39.60	39.80	-2	4,292	-0.05%
2018/12/10	1	38.90	0	0.00	39.00	1	4,324	0.02%
2018/12/06	1	39.55	0	0.00	39.30	1	4,344	0.02%
2018/12/05	1	39.20	0	0.00	39.95	1	4,327	0.02%
2018/11/30	1	41.30	3	41.35	41.05	-2	4,223	-0.05%
2018/11/29	4	41.65	2	41.40	41.40	2	4,210	0.05%
2018/11/27	2	40.65	0	0.00	40.55	2	4,125	0.05%
2018/11/26	6	40.35	13	39.84	40.50	-7	4,104	-0.17%
2018/11/23	0	0.00	1	39.60	38.85	-1	3,962	-0.03%
2018/11/22	0.8	39.70	3	39.93	39.75	-2.2	3,907	-0.06%
2018/11/21	0	0.00	3	40.08	39.95	-3	3,906	-0.08%
2018/11/20	4	39.78	1	40.25	40.40	3	3,968	0.08%
2018/11/19	3	39.48	3	39.27	39.70	0	3,946	0.00%
2018/11/16	12	38.94	2	38.80	38.50	10	3,877	0.26%
2018/11/15	2	38.35	2	38.20	38.90	0	3,839	0.00%
2018/11/08	0	0.00	1	36.75	36.80	-1	3,732	-0.03%
2018/11/07	1	36.15	0	0.00	36.20	1	3,740	0.03%
2018/11/05	0	0.00	1	35.75	35.80	-1	3,815	-0.03%
2018/11/02	0	0.00	2	36.00	35.90	-2	3,818	-0.05%
2018/11/01	0	0.00	3	35.47	35.90	-3	3,787	-0.08%
2018/10/31	0	0.00	1	34.80	34.60	-1	3,811	-0.03%
2018/10/30	1	33.95	0	0.00	34.15	1	3,787	0.03%
2018/10/25	2.5	33.65	0	0.00	33.30	2.5	3,806	0.07%
2018/10/24	1	35.20	4	35.20	35.15	-3	3,716	-0.08%
2018/10/22	4	36.08	2	35.90	36.15	2	3,700	0.05%
2018/10/19	22	36.94	2	36.90	36.60	20	3,662	0.55%
2018/10/18	1	37.70	1	37.80	37.80	0	3,631	0.00%
2018/10/17	0	0.00	1	38.45	38.25	-1	3,565	-0.03%
2018/10/16	1	38.15	3	37.90	38.15	-2	3,531	-0.06%
2018/10/12	0	0.00	1	37.55	37.55	-1	3,469	-0.03%
2018/10/11	1	37.05	5	36.90	37.00	-4	3,431	-0.12%
2018/10/08	6.6	39.05	0	0.00	39.10	6.6	3,282	0.20%
2018/10/05	2	38.55	2	38.75	38.30	0	3,221	0.00%
2018/09/27	1	39.45	1	39.45	39.50	0	2,959	0.00%
2018/09/11	3	39.00	0.9	39.05	38.85	2.1	2,707	0.08%
2018/09/10	2	38.53	0	0.00	38.40	2	2,725	0.07%
2018/09/07	1	39.80	0	0.00	39.80	1	2,660	0.04%
2018/09/05	0	0.00	1	40.80	40.80	-1	2,579	-0.04%
2018/09/04	0	0.00	1	41.10	41.10	-1	2,526	-0.04%
2018/09/03	2	41.50	0	0.00	41.50	2	2,499	0.08%
2018/08/31	6	42.62	1	42.70	42.50	5	2,451	0.20%
2018/08/28	11	42.00	4	42.46	42.00	7	2,378	0.29%
2018/08/27	3	41.93	196	42.00	42.05	-193	2,321	-8.31%	大賣/鉅額交易
2018/08/22	6	47.53	11	47.47	47.75	-5	2,133	-0.23%
2018/08/21	0	0.00	4	47.46	47.60	-4	2,083	-0.19%
2018/08/20	3	47.72	1	47.80	47.90	2	2,026	0.10%
2018/08/17	10	48.07	0	0.00	48.05	10	1,994	0.50%
2018/08/15	1	48.30	0	0.00	48.40	1	1,975	0.05%
2018/08/14	1	48.30	0	0.00	48.30	1	1,978	0.05%
2018/08/13	1	47.25	0	0.00	47.65	1	1,967	0.05%
2018/08/10	0	0.00	5	48.15	48.25	-5	1,958	-0.26%
2018/08/08	0	0.00	40	48.53	48.50	-40	2,127	-1.88%
2018/08/07	1	48.70	0	0.00	48.60	1	2,175	0.05%
2018/08/03	1	47.80	0	0.00	47.85	1	2,223	0.04%
2018/08/02	2	48.13	1	48.00	48.00	1	2,201	0.05%
2018/07/30	0	0.00	5	47.40	47.70	-5	2,108	-0.24%
2018/07/25	1	46.50	0	0.00	46.75	1	2,039	0.05%
2018/07/13	0	0.00	0.3	46.70	46.70	-0.3	2,052	-0.01%
2018/07/12	0.3	46.40	0	0.00	46.40	0.3	2,068	0.02%
2018/07/09	0.3	46.00	0	0.00	45.95	0.3	2,093	0.01%
2018/06/29	45	46.06	10	46.15	46.75	35	2,436	1.44%
2018/06/26	15	45.32	0	0.00	45.60	15	2,520	0.60%
2018/06/20	10	45.70	17	45.92	46.00	-7	2,497	-0.28%
2018/06/19	0	0.00	23	46.29	46.25	-23	2,518	-0.91%
2018/06/14	2	46.80	0	0.00	47.00	2	2,523	0.08%
2018/06/13	0	0.00	15	46.93	47.15	-15	2,557	-0.59%
2018/06/08	100	46.90	0	0.00	46.95	100	2,607	3.84%
2018/06/07	200	47.00	0	0.00	47.00	200	2,631	7.60%	大買/鉅額交易
2018/06/06	5	47.00	10	47.05	46.95	-5	2,646	-0.19%
2018/05/30	0	0.00	1	47.20	47.15	-1	2,566	-0.04%
2018/05/29	0	0.00	1	46.85	46.85	-1	2,569	-0.04%
2018/05/24	2	46.85	0	0.00	47.00	2	2,696	0.07%
2018/05/21	3	46.80	0	0.00	46.80	3	2,801	0.11%
2018/05/18	0	0.00	5	46.85	47.00	-5	2,795	-0.18%
2018/05/17	45	47.07	0	0.00	47.10	45	2,778	1.62%
2018/05/16	0	0.00	20	45.90	46.00	-20	2,682	-0.75%
2018/05/15	0.2	45.15	23	45.15	45.30	-22.8	2,661	-0.86%
2018/05/11	10	44.37	0	0.00	44.20	10	2,732	0.37%
2018/05/08	20	42.70	3	42.70	42.80	17	2,754	0.62%
2018/04/27	3	42.10	0	0.00	42.20	3	2,953	0.10%
2018/04/17	21	43.25	20	43.30	43.60	1	3,750	0.03%
2018/04/16	4	44.01	0	0.00	44.10	4	4,081	0.10%
2018/04/13	2	44.45	0	0.00	44.45	2	4,213	0.05%
2018/04/12	3	44.27	0	0.00	44.40	3	4,521	0.07%
2018/04/11	5	44.38	0	0.00	44.40	5	4,643	0.11%
2018/04/10	0	0.00	2	43.13	43.70	-2	4,737	-0.04%
2018/04/09	20	43.45	0.4	43.60	43.40	19.6	4,896	0.40%
2018/04/03	5.4	42.74	3	43.27	43.00	2.4	5,123	0.05%
2018/04/02	0	0.00	5	45.75	45.65	-5	5,005	-0.10%
2018/03/31	0	0.00	20.4	46.74	46.70	-20.4	4,963	-0.41%
2018/03/30	2	48.55	1	48.25	48.30	1	4,888	0.02%
2018/03/26	0	0.00	0.8	47.55	47.80	-0.8	5,002	-0.02%
2018/03/21	1	47.90	0	0.00	47.90	1	5,077	0.02%
2018/03/20	0.1	48.25	13	48.45	48.25	-12.9	5,063	-0.25%
2018/03/01	0	0.00	10	49.35	49.50	-10	5,431	-0.18%
2018/02/27	0	0.00	15	50.35	50.00	-15	5,477	-0.27%
2018/02/26	2	49.75	0	0.00	49.90	2	5,460	0.04%
2018/02/23	22	49.24	0	0.00	49.90	22	5,452	0.40%
2018/02/21	9	47.45	0	0.00	48.05	9	5,595	0.16%
2018/02/12	1	46.25	0	0.00	46.20	1	5,700	0.02%
2018/02/09	10	44.40	18	44.76	45.80	-8	6,226	-0.13%
2018/02/07	0	0.00	10	46.00	46.00	-10	6,914	-0.14%
2018/02/06	15	44.65	1	45.00	45.00	14	6,896	0.20%
2018/02/05	2	47.30	0	0.00	47.70	2	6,899	0.03%
2018/02/02	7	48.50	1	48.40	48.35	6	6,893	0.09%
2018/01/30	1	49.50	1	49.00	49.15	0	6,975	0.00%
2018/01/29	2	49.05	0	0.00	49.25	2	7,000	0.03%
2018/01/24	5	49.80	0	0.00	49.75	5	7,334	0.07%
2018/01/22	0	0.00	15	48.80	49.65	-15	7,431	-0.20%
2018/01/19	20	49.13	45	48.72	48.80	-25	7,448	-0.34%
2018/01/18	10	49.80	18	50.57	49.80	-8	7,338	-0.11%
2018/01/17	1	51.00	6	50.55	51.30	-5	7,320	-0.07%
2018/01/16	11	51.99	0	0.00	51.20	11	7,271	0.15%
2018/01/15	6	52.18	0	0.00	52.10	6	7,246	0.08%
2018/01/11	1	50.20	21	49.89	50.60	-20	7,076	-0.28%
2018/01/10	12	51.19	8	51.09	51.00	4	6,986	0.06%
2018/01/09	15	49.39	19	49.26	49.80	-4	6,664	-0.06%
2018/01/08	6	50.08	5	49.20	49.35	1	6,553	0.02%
2018/01/05	0.4	47.50	1	47.50	47.80	-0.7	6,289	-0.01%
2018/01/04	1	46.75	0	0.00	46.95	1	6,194	0.02%
2018/01/03	4	46.88	21	46.88	46.70	-17	6,255	-0.27%
2018/01/02	5	45.84	6	45.43	47.00	-1	6,158	-0.02%