國際中橡 (2104)-永豐金-桃盛券商分點個股進出

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
▼0.25
漲幅
-1.40%
成交量
1,378張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/26	5	17.60	0	0.00	17.55	5	1,535	0.33%
2024/04/24	6	17.60	0	0.00	17.55	6	1,525	0.39%
2024/04/23	5	17.60	0	0.00	17.60	5	1,557	0.32%
2024/04/22	3	17.45	0	0.00	17.60	3	1,586	0.19%
2024/04/16	0	0.00	11	17.10	17.05	-11	1,549	-0.71%
2024/04/15	0	17.50	1	17.60	17.40	-1	1,543	-0.06%
2024/04/12	1	17.45	0	0.00	17.55	1	1,533	0.07%
2024/04/09	0	0.00	4	17.55	17.50	-4	1,503	-0.27%
2024/03/26	5	17.10	1	17.25	17.10	4	1,451	0.28%
2024/03/25	0.4	17.05	0	0.00	17.05	0.4	1,439	0.03%
2024/03/22	10	16.98	0	0.00	17.00	10	1,446	0.69%
2024/03/20	2	16.83	0	0.00	16.85	2	1,439	0.14%
2024/03/19	0	0.00	3	17.15	17.10	-3	1,407	-0.21%
2024/03/18	1	17.15	0	0.00	17.15	1	1,395	0.07%
2024/03/15	0	0.00	12	17.50	17.35	-12	1,353	-0.89%
2024/03/14	12	17.70	0	0.00	17.60	12	1,327	0.90%
2024/03/12	3	17.55	0	0.00	17.60	3	1,305	0.23%
2024/03/06	1	17.60	0	0.00	17.60	1	1,194	0.08%
2024/02/26	3	18.25	0	0.00	18.25	3	1,069	0.28%
2024/02/20	1	18.50	0	0.00	18.45	1	1,049	0.10%
2024/02/15	1	18.30	0	0.00	18.35	1	1,055	0.09%
2024/02/05	25	18.30	0	0.00	18.30	25	1,040	2.40%
2024/01/25	0.4	18.40	0	0.00	18.25	0.4	975	0.04%
2024/01/23	1	18.20	0	0.00	18.25	1	980	0.10%
2024/01/17	0	0.00	20	18.35	18.30	-20	944	-2.12%
2024/01/16	0	0.00	10	18.65	18.60	-10	915	-1.09%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2024/01/11	0	0.00	10	19.00	19.00	-10	920	-1.09%
2024/01/10	10	19.05	0	0.00	19.05	10	927	1.08%
2024/01/03	1	19.35	0	0.00	19.35	1	959	0.10%
2023/12/29	1	19.50	2	19.50	19.50	-1	967	-0.10%
2023/12/26	2	19.40	0	0.00	19.40	2	1,029	0.19%
2023/12/18	0	0.00	1	19.65	19.45	-1	1,079	-0.09%
2023/12/13	1	19.40	0	0.00	19.40	1	1,100	0.09%
2023/11/29	0	0.00	4	19.90	19.90	-4	1,115	-0.36%
2023/11/28	10	19.90	0	0.00	19.95	10	1,122	0.89%
2023/11/21	5	19.85	0	0.00	19.90	5	1,157	0.43%
2023/11/13	2	19.30	0	0.00	19.30	2	1,187	0.17%
2023/11/07	15	19.55	0	0.00	19.45	15	1,312	1.14%
2023/11/06	0	0.00	0.3	19.55	19.60	-0.3	1,366	-0.02%
2023/11/03	0	0.00	1	19.45	19.40	-1	1,377	-0.07%
2023/11/01	30	19.05	0	0.00	19.15	30	1,451	2.07%
2023/10/27	2	19.45	0	0.00	19.45	2	1,672	0.12%
2023/10/20	2	19.13	0	0.00	19.25	2	1,929	0.10%
2023/10/19	0	0.00	2	19.25	19.25	-2	1,919	-0.10%
2023/10/18	1	19.40	0	0.00	19.35	1	1,929	0.05%
2023/10/17	1	19.65	0	0.00	19.60	1	1,936	0.05%
2023/10/02	0.5	20.10	0	0.00	20.05	0.5	2,061	0.02%
2023/09/19	5	20.25	10	20.35	20.50	-5	2,477	-0.20%
2023/09/18	5	20.10	0	0.00	20.05	5	2,544	0.20%
2023/09/05	0	0.00	6	20.25	20.25	-6	4,021	-0.15%
2023/09/04	0	0.00	1	20.50	20.50	-1	4,035	-0.02%
2023/09/01	1	20.30	0	0.00	20.25	1	4,052	0.02%
2023/08/31	6	20.30	0	0.00	20.15	6	4,060	0.15%
2023/08/29	1	19.90	1	19.90	19.90	0	4,098	0.00%
2023/08/28	0.5	19.80	0	0.00	19.75	0.5	4,098	0.01%
2023/08/25	0	19.75	0	0.00	19.65	0	4,129	0.00%
2023/08/24	0	0.00	1	19.75	19.70	-1	4,165	-0.02%
2023/08/22	0	0.00	11	19.69	19.75	-11	4,239	-0.26%
2023/08/16	1	19.45	0	0.00	19.45	1	4,339	0.02%
2023/08/14	2	19.73	0	0.00	19.60	2	4,307	0.05%
2023/08/10	1	20.50	0	0.00	20.20	1	4,277	0.02%
2023/08/09	1	20.75	2	20.80	20.70	-1	4,239	-0.02%
2023/08/07	3	21.12	0	0.00	21.15	3	4,307	0.07%
2023/08/04	1	21.30	1	21.60	21.30	0	4,278	0.00%
2023/08/02	1	21.40	1	21.50	21.40	0	4,266	0.00%
2023/07/31	0	0.00	1	21.00	20.80	-1	4,215	-0.02%
2023/07/28	10	20.95	0	0.00	20.65	10	4,152	0.24%
2023/07/26	0	0.00	5	20.05	20.00	-5	4,051	-0.12%
2023/07/13	3	20.38	0	0.00	20.25	3	4,034	0.07%
2023/07/10	1	20.65	0	0.00	20.60	1	4,048	0.02%
2023/07/07	0	0.00	51	20.50	20.60	-51	4,070	-1.25%
2023/07/06	1	20.75	0	0.00	20.75	1	4,060	0.02%
2023/07/03	0	0.00	15	21.55	21.45	-15	3,973	-0.38%
2023/06/30	18	21.58	1	21.45	21.50	17	3,943	0.43%
2023/06/27	0	0.00	3	21.90	21.70	-3	3,773	-0.08%
2023/06/26	0	0.00	10	22.35	22.10	-10	3,712	-0.27%
2023/06/20	13.3	22.28	29	21.99	21.85	-15.8	3,601	-0.44%
2023/06/19	93	23.19	18	23.18	22.95	75	3,350	2.24%
2023/06/16	5.1	22.06	0	0.00	22.40	5.1	2,625	0.19%
2023/06/15	1	20.35	0	0.00	20.40	1	2,380	0.04%
2023/06/13	0	0.00	1	20.35	20.25	-1	2,385	-0.04%
2023/05/25	0	0.00	3.4	20.44	20.40	-3.4	2,287	-0.15%
2023/05/22	0	0.00	2.1	20.50	20.50	-2.1	2,255	-0.09%
2023/05/17	1	20.05	1	20.00	20.05	0	2,146	0.00%
2023/05/15	1	19.65	0	0.00	19.80	1	2,103	0.05%
2023/05/12	1	19.85	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.85	0	0.00	19.80	1	2,065	0.05%
2023/05/04	0	20.35	10	20.25	20.20	-10	1,893	-0.53%
2023/05/03	0	0.00	3	20.25	20.35	-3	1,912	-0.16%
2023/04/27	0	0.00	10	20.05	20.05	-10	1,871	-0.53%
2023/04/25	0	0.00	20	20.15	19.80	-20	1,866	-1.07%
2023/04/20	0	0.00	4	19.90	19.85	-4	1,800	-0.22%
2023/04/13	0	0.00	1	20.15	20.00	-1	1,712	-0.06%
2023/03/31	0	0.00	14	19.79	19.75	-14	1,576	-0.89%
2023/03/30	1	19.80	0	0.00	19.80	1	1,561	0.06%
2023/03/27	0	20.38	0	0.00	20.25	0	1,494	0.00%
2023/03/22	0	0.00	5	20.00	20.05	-5	1,511	-0.33%
2023/03/16	1	19.65	0	0.00	19.60	1	1,527	0.07%
2023/03/13	0.1	19.90	0	0.00	20.00	0.1	1,545	0.01%
2023/03/10	0.1	20.25	0	0.00	20.05	0.1	1,535	0.01%
2023/03/07	0	0.00	6	20.80	20.80	-6	1,539	-0.39%
2023/03/02	0.5	20.55	0	0.00	20.40	0.5	1,583	0.03%
2023/02/22	50	20.70	100	20.70	20.85	-50	1,570	-3.18%
2023/02/20	1	20.95	0	0.00	20.95	1	1,676	0.06%
2023/02/09	30	20.48	0	0.00	20.50	30	1,748	1.72%
2023/02/08	20	20.65	0	0.00	20.50	20	1,746	1.15%
2023/02/02	1	20.55	0	0.00	20.50	1	1,672	0.06%
2023/01/17	0.1	19.80	0	0.00	19.70	0.1	1,563	0.01%
2023/01/16	0	19.90	0	0.00	19.80	0	1,560	0.00%
2023/01/09	0	0.00	30	19.90	19.90	-30	1,589	-1.89%
2023/01/05	0	0.00	10	19.75	19.60	-10	1,606	-0.62%
2023/01/04	0	0.00	10	19.80	19.70	-10	1,609	-0.62%
2022/12/30	45	19.39	2	19.30	19.45	43	1,610	2.67%
2022/12/28	1	19.40	0	0.00	19.40	1	1,615	0.06%
2022/12/22	30.5	19.49	0	0.00	19.45	30.5	1,643	1.86%
2022/12/16	5	19.52	0	0.00	19.45	5	1,682	0.30%
2022/12/13	0	0.00	30	20.20	20.05	-30	1,679	-1.79%
2022/12/09	0	0.00	1	20.80	20.75	-1	1,658	-0.06%
2022/11/25	8	20.67	0	0.00	20.50	8	1,511	0.53%
2022/11/24	1	21.00	1	21.00	20.90	0	1,495	0.00%
2022/11/22	1	20.40	0	0.00	20.50	1	1,437	0.07%
2022/11/18	0.1	20.75	0	0.00	20.75	0.1	1,419	0.01%
2022/11/17	3	20.65	0	0.00	20.90	3	1,406	0.21%
2022/11/08	0	0.00	1	19.70	19.60	-1	1,306	-0.08%
2022/10/21	0	0.00	1	18.50	18.50	-1	1,467	-0.07%
2022/10/19	0	0.00	1	19.10	19.00	-1	1,440	-0.07%
2022/10/13	1.7	19.27	1	19.45	18.85	0.7	1,449	0.05%
2022/10/12	0.3	19.30	0	0.00	19.40	0.3	1,441	0.02%
2022/10/11	32	19.25	0	0.00	19.10	32	1,437	2.23%
2022/10/04	1	19.60	0	0.00	19.60	1	1,438	0.07%
2022/09/22	0.2	21.20	0	0.00	21.20	0.2	1,430	0.01%
2022/09/21	0.2	21.90	0.2	21.90	21.45	0.1	1,420	0.00%
2022/09/20	0.1	21.90	1	22.10	22.10	-0.9	1,400	-0.06%
2022/09/16	0.5	21.50	0	0.00	21.50	0.5	1,355	0.04%
2022/09/15	0	0.00	2	21.30	21.45	-2	1,340	-0.15%
2022/08/19	0.1	20.80	0	0.00	20.95	0.1	1,672	0.00%
2022/08/11	20	20.10	20	20.35	20.35	0	1,641	0.00%
2022/07/08	3	19.75	0	0.00	19.80	3	2,395	0.13%
2022/07/07	0	0.00	1	19.65	19.75	-1	2,718	-0.04%
2022/07/06	1	19.45	0	0.00	19.25	1	2,725	0.04%
2022/07/05	1	19.60	1	19.70	19.85	0	2,761	0.00%
2022/06/24	0.1	19.90	0	0.00	19.85	0.1	2,838	0.00%
2022/06/22	0	0.00	1	19.50	19.50	-1	2,890	-0.03%
2022/06/21	0	0.00	4	19.68	19.85	-4	2,935	-0.14%
2022/06/20	4	19.51	0	0.00	19.30	4	2,944	0.14%
2022/06/14	2	20.18	2	20.35	20.25	0	3,042	0.00%
2022/06/13	1	20.60	0	0.00	20.55	1	3,032	0.03%
2022/06/08	0	0.00	10	21.40	21.40	-10	3,066	-0.33%
2022/06/02	10	21.20	0	0.00	21.20	10	3,199	0.31%
2022/05/26	4	20.93	0	0.00	20.85	4	3,523	0.11%
2022/05/24	6	21.08	0	0.00	20.80	6	3,535	0.17%
2022/05/17	0	0.00	11	21.02	21.20	-11	3,552	-0.31%
2022/05/13	11	20.52	1	21.10	20.50	10	3,464	0.29%
2022/05/12	3	20.83	0	0.00	20.55	3	3,380	0.09%
2022/05/11	1	21.70	0	0.00	21.70	1	3,285	0.03%
2022/05/09	1	22.60	0	0.00	22.40	1	3,239	0.03%
2022/05/05	25	23.35	0	0.00	23.30	25	3,222	0.78%
2022/04/27	1	23.05	25	23.05	22.95	-24	3,256	-0.74%
2022/04/21	1	23.75	0	0.00	23.60	1	3,232	0.03%
2022/04/20	0	0.00	1	23.45	23.60	-1	3,225	-0.03%
2022/04/18	1	23.10	1	23.25	23.10	0	3,337	0.00%
2022/04/14	1	23.90	0	0.00	23.90	1	3,280	0.03%
2022/04/13	7	24.09	2	24.10	24.10	5	3,230	0.15%
2022/04/08	2	26.80	0	0.00	26.60	2	2,974	0.07%
2022/04/01	1	27.70	0	0.00	27.75	1	3,115	0.03%
2022/03/29	0	0.00	6	27.71	27.75	-6	3,266	-0.18%
2022/03/28	0	0.00	5	27.65	27.70	-5	3,292	-0.15%
2022/03/24	2	28.08	2	28.15	28.25	0	3,569	0.00%
2022/03/23	0	0.00	11	28.16	28.00	-11	3,550	-0.31%
2022/03/21	1	28.05	6	28.08	27.90	-5	3,517	-0.14%
2022/03/18	3	28.07	0	0.00	27.85	3	3,532	0.08%
2022/03/14	0	0.00	5	27.53	27.65	-5	3,421	-0.15%
2022/03/11	0	0.00	1	27.15	27.15	-1	3,384	-0.03%
2022/03/09	0	0.00	1	26.90	27.00	-1	3,369	-0.03%
2022/03/07	0	0.00	11	26.50	26.45	-11	3,332	-0.33%
2022/03/01	11	27.10	1	26.80	27.10	10	3,312	0.30%
2022/02/18	2	25.93	10	26.05	26.05	-8	3,397	-0.24%
2022/02/17	0	0.00	10	25.85	25.80	-10	3,636	-0.27%
2022/02/15	10	25.35	0	0.00	25.30	10	4,378	0.23%
2022/02/09	35	25.65	0	0.00	25.80	35	4,458	0.79%
2022/02/08	0	0.00	2	25.35	25.55	-2	4,470	-0.04%
2022/01/17	0	0.00	1	25.65	25.70	-1	4,967	-0.02%
2022/01/14	7	25.70	0	0.00	25.65	7	4,956	0.14%
2022/01/12	5	26.20	0	0.00	26.25	5	4,900	0.10%
2022/01/11	5	26.19	0.1	26.20	26.10	4.9	4,887	0.10%
2022/01/05	0	0.00	0.3	27.35	27.35	-0.3	4,695	-0.01%
2021/12/30	0	0.00	2	28.25	28.20	-2	4,595	-0.04%
2021/12/29	2	28.30	11	28.15	28.25	-9	4,561	-0.20%
2021/12/28	1	27.65	1	27.70	27.60	0	4,427	0.00%
2021/12/23	1	27.55	1	27.50	27.55	0	4,297	0.00%
2021/12/21	1	27.60	24	27.49	27.25	-23	4,222	-0.54%
2021/12/20	0.1	27.50	3	27.10	27.60	-2.9	4,084	-0.07%
2021/12/17	3	26.85	5	27.01	26.85	-2	3,884	-0.05%
2021/12/15	2	26.83	0	0.00	26.85	2	3,853	0.05%
2021/12/14	3	26.80	0	0.00	26.65	3	3,844	0.08%
2021/12/13	43	27.09	8	27.23	27.15	35	3,803	0.92%
2021/11/30	2	25.80	31	26.05	25.60	-29	3,594	-0.81%
2021/11/29	1	25.50	1	25.70	25.70	0	3,555	0.00%
2021/11/26	3	26.28	0	0.00	26.30	3	3,520	0.09%
2021/11/24	0.7	26.75	10	26.85	26.75	-9.3	3,507	-0.27%
2021/11/23	1	26.65	1	26.80	26.80	0	3,505	0.00%
2021/11/22	0	0.00	2	26.85	26.75	-2	3,487	-0.06%
2021/11/19	3	26.70	3	26.90	26.60	0	3,453	0.00%
2021/11/18	15	26.44	4	26.39	26.35	11	3,426	0.32%
2021/11/17	65	26.45	0	0.00	26.45	65	3,379	1.92%
2021/11/16	9	27.04	29.3	27.26	26.80	-20.3	3,302	-0.62%
2021/11/15	29	29.11	69	29.52	28.45	-40	3,102	-1.29%
2021/11/08	0	0.00	2	24.73	24.90	-2	2,628	-0.08%
2021/11/05	10	24.40	0	0.00	24.40	10	2,645	0.38%
2021/11/03	10	24.20	0	0.00	24.55	10	2,653	0.38%
2021/11/02	41	24.52	2	24.80	24.10	39	2,644	1.47%
2021/11/01	1	24.15	0	0.00	24.15	1	2,584	0.04%
2021/10/29	2	23.98	1	24.20	24.00	1	2,579	0.04%
2021/10/28	1	24.40	6	24.35	24.30	-5	2,545	-0.20%
2021/10/26	26	24.66	21	24.85	24.55	5	2,506	0.20%
2021/10/25	6	24.65	0	0.00	25.00	6	2,326	0.26%
2021/10/20	0	0.00	10	23.30	23.20	-10	2,304	-0.43%
2021/10/15	0	0.00	20	22.80	22.80	-20	2,484	-0.81%
2021/10/13	0	0.00	40	22.58	22.55	-40	2,536	-1.58%
2021/10/12	0	0.00	10	22.90	22.80	-10	2,560	-0.39%
2021/10/04	1	22.75	20	22.80	22.55	-19	2,724	-0.70%
2021/09/29	24	23.27	10	23.30	23.25	14	2,932	0.48%
2021/09/27	10	23.83	30	23.90	23.80	-20	3,134	-0.64%
2021/09/17	10	23.75	0	0.00	23.60	10	3,591	0.28%
2021/09/14	1	23.65	0	0.00	23.85	1	3,865	0.03%
2021/09/07	0	0.00	1	23.40	23.60	-1	4,051	-0.02%
2021/09/06	1	23.20	0	0.00	23.25	1	4,053	0.02%
2021/09/02	11	23.09	0	0.00	23.00	11	4,044	0.27%
2021/09/01	8	23.55	0	0.00	23.45	8	4,063	0.20%
2021/08/31	10	23.10	0	0.00	23.40	10	4,064	0.25%
2021/08/27	2	23.10	0	0.00	23.40	2	4,154	0.05%
2021/08/26	10	22.80	0	0.00	22.80	10	4,216	0.24%
2021/08/25	1.1	22.70	0	0.00	22.80	1.1	4,340	0.03%
2021/08/24	1	22.65	1	22.60	22.70	0	4,773	0.00%
2021/08/23	0	0.00	2.3	22.82	22.85	-2.3	4,947	-0.05%
2021/08/19	39	22.74	0	0.00	22.45	39	4,956	0.79%
2021/08/17	20	22.65	0	0.00	22.65	20	4,959	0.40%
2021/08/16	3	22.98	2	23.25	22.75	1	4,960	0.02%
2021/08/13	69	23.78	43	23.71	23.70	26	4,889	0.53%
2021/08/12	1	25.15	2	25.38	25.20	-1	4,742	-0.02%
2021/08/11	14	25.51	10	25.75	25.30	4	4,796	0.08%
2021/08/10	10	26.15	1	26.20	26.10	9	4,822	0.19%
2021/08/05	1	27.00	0	0.00	26.70	1	5,202	0.02%
2021/08/04	4	27.05	0	0.00	27.00	4	5,446	0.07%
2021/08/02	1	26.50	2	26.70	26.75	-1	5,642	-0.02%
2021/07/29	1	27.00	0	0.00	27.00	1	5,834	0.02%
2021/07/28	1	26.40	3	26.42	26.40	-2	5,891	-0.03%
2021/07/27	1	26.95	0	0.00	26.75	1	6,039	0.02%
2021/07/26	10	27.06	0	0.00	27.15	10	6,121	0.16%
2021/07/23	3	26.95	22	27.06	27.25	-19	6,201	-0.31%
2021/07/22	0	0.00	0.5	26.10	26.10	-0.5	6,194	-0.01%
2021/07/21	11	25.65	0	0.00	25.65	11	6,281	0.18%
2021/07/20	3	26.23	0	0.00	26.15	3	6,343	0.05%
2021/07/19	1	26.60	0	0.00	26.70	1	6,465	0.02%
2021/07/16	3	27.17	1	27.40	26.90	2	6,793	0.03%
2021/07/14	2	26.58	2	26.10	26.30	0	7,418	0.00%
2021/07/13	17	26.27	1	26.90	26.40	16	7,633	0.21%
2021/07/09	2	26.85	5	26.85	26.75	-3	7,888	-0.04%
2021/07/08	4	27.08	4	26.88	27.00	0	7,973	0.00%
2021/07/07	6	27.30	10	27.25	27.15	-4	8,035	-0.05%
2021/07/06	8	27.74	27	27.66	27.90	-19	8,279	-0.23%
2021/07/05	7	27.36	11	27.40	27.30	-4	8,248	-0.05%
2021/07/02	9	27.63	18	27.58	27.40	-9	8,289	-0.11%
2021/07/01	25	27.51	21	27.55	27.20	4	8,232	0.05%
2021/06/29	16	27.00	1	27.20	26.75	15	8,224	0.18%
2021/06/28	9	27.17	29	27.43	27.35	-20	8,191	-0.24%
2021/06/25	18	26.76	6	26.72	26.60	12	8,008	0.15%
2021/06/23	1	25.65	1	25.80	25.80	0	7,820	0.00%
2021/06/22	10	25.10	0	0.00	24.95	10	7,799	0.13%
2021/06/21	16	24.75	0	0.00	24.55	16	7,785	0.21%
2021/06/17	20	25.55	0	0.00	25.55	20	7,861	0.25%
2021/06/16	0	0.00	10	25.65	25.50	-10	7,879	-0.13%
2021/06/11	10	25.55	0	0.00	25.55	10	7,864	0.13%
2021/06/08	10	25.95	0	0.00	25.95	10	7,898	0.13%
2021/06/07	1	25.35	0	0.00	25.70	1	7,940	0.01%
2021/06/04	0	0.00	2	26.40	26.30	-2	7,903	-0.03%
2021/06/03	3	26.63	2	26.75	26.60	1	7,892	0.01%
2021/06/02	7	26.27	5	26.51	26.65	2	7,854	0.03%
2021/06/01	18	26.88	2	26.45	26.25	16	7,845	0.20%
2021/05/31	2	25.35	7	26.11	27.20	-5	7,429	-0.07%
2021/05/26	0	0.00	1	24.60	24.80	-1	7,378	-0.01%
2021/05/25	1	24.65	1	24.80	24.60	0	7,398	0.00%
2021/05/24	1	24.35	20	24.50	24.30	-19	7,485	-0.25%
2021/05/20	20	23.90	0	0.00	23.75	20	7,710	0.26%
2021/05/19	0	0.00	1	24.05	24.20	-1	7,722	-0.01%
2021/05/18	0	0.00	8	23.54	23.50	-8	7,790	-0.10%
2021/05/17	8	22.32	27	22.27	22.45	-19	7,820	-0.24%
2021/05/14	1	24.20	0	0.00	23.85	1	7,719	0.01%
2021/05/13	3	24.33	1.4	23.44	23.95	1.6	7,591	0.02%
2021/05/12	10	25.91	0	0.00	25.40	10	7,447	0.13%
2021/05/11	6	29.33	1	29.80	28.20	5	7,199	0.07%
2021/05/10	1	29.15	1	29.45	29.65	0	7,058	0.00%
2021/05/07	1	29.10	1	29.35	29.20	0	7,022	0.00%
2021/05/06	0	0.00	6.1	30.15	29.25	-6.1	6,948	-0.09%
2021/05/05	2.3	29.19	0	0.00	28.85	2.3	6,810	0.03%
2021/05/04	1	29.20	2	28.53	28.45	-1	6,730	-0.01%
2021/05/03	2	30.13	0	0.00	29.40	2	6,560	0.03%
2021/04/29	9	30.09	8	29.97	30.35	1	6,462	0.02%
2021/04/28	11	30.55	4.4	30.91	30.55	6.6	6,347	0.10%
2021/04/27	2	30.45	0	0.00	30.35	2	6,304	0.03%
2021/04/26	6	30.89	0	0.00	30.90	6	6,210	0.10%
2021/04/22	40	31.71	7	31.42	30.85	33	6,064	0.54%
2021/04/21	4	31.21	3	31.50	31.60	1	5,742	0.02%
2021/04/20	36	31.66	24.1	31.45	31.30	11.9	5,590	0.21%
2021/04/19	1.4	30.30	30	30.26	30.50	-28.7	5,129	-0.56%
2021/04/16	2.1	29.05	1	29.10	29.00	1.1	4,918	0.02%
2021/04/15	42	29.04	43	28.93	29.00	-1	4,857	-0.02%
2021/04/14	12	27.78	30	27.55	27.95	-18	4,665	-0.39%
2021/04/13	9	28.15	0	0.00	27.90	9	4,745	0.19%
2021/04/12	6	28.76	9	28.89	28.60	-3	4,710	-0.06%
2021/04/09	0.1	27.50	0	0.00	27.40	0.1	4,484	0.00%
2021/04/07	1	27.40	0	0.00	27.55	1	4,676	0.02%
2021/04/06	0	0.00	6	26.85	27.15	-6	4,616	-0.13%
2021/03/29	10	26.15	0	0.00	26.15	10	4,560	0.22%
2021/03/25	10	25.75	0	0.00	25.50	10	4,813	0.21%
2021/03/24	11	25.87	0	0.00	25.85	11	4,837	0.23%
2021/03/23	0	0.00	50	26.09	26.20	-50	4,866	-1.03%
2021/03/22	8	26.04	0	0.00	26.20	8	4,855	0.16%
2021/03/19	0	0.00	19	25.40	25.60	-19	4,806	-0.40%
2021/03/18	10	25.90	0	0.00	25.85	10	4,804	0.21%
2021/03/17	0	0.00	3	25.80	25.90	-3	4,877	-0.06%
2021/03/16	2	26.15	0	0.00	26.10	2	4,887	0.04%
2021/03/15	10	26.10	0	0.00	26.10	10	4,923	0.20%
2021/03/12	10.3	26.20	0	0.00	26.20	10.3	4,963	0.21%
2021/03/11	0	0.00	20	26.58	26.45	-20	5,104	-0.39%
2021/03/10	14	26.80	2	26.80	26.85	12	5,109	0.23%
2021/03/09	2	26.70	0	0.00	26.85	2	5,157	0.04%
2021/03/08	10	26.43	0	0.00	26.45	10	5,159	0.19%
2021/03/05	10	26.68	1	26.60	26.40	9	5,187	0.17%
2021/03/03	1	26.30	1	26.45	26.30	0	5,179	0.00%
2021/03/02	11	26.60	1	26.55	26.00	10	5,244	0.19%
2021/02/26	0	0.00	1	26.15	26.40	-1	5,353	-0.02%
2021/02/24	9	26.78	20	26.30	26.10	-11	5,359	-0.21%
2021/02/23	4.7	26.90	1	26.80	27.15	3.7	5,300	0.07%
2021/02/22	0	0.00	0.9	25.70	25.70	-0.9	5,112	-0.02%
2021/02/19	2	25.43	0	0.00	25.50	2	5,208	0.04%
2021/02/18	0	0.00	0.1	25.45	25.50	-0.1	5,250	0.00%
2021/02/05	0	0.00	0.1	23.85	23.85	-0.1	5,229	0.00%
2021/02/04	3	23.80	0	0.00	23.80	3	5,700	0.05%
2021/02/02	1	23.65	0	0.00	23.65	1	6,169	0.02%
2021/02/01	0	0.00	10	23.65	23.50	-10	6,162	-0.16%
2021/01/29	8	23.89	0	0.00	23.15	8	6,153	0.13%
2021/01/21	0.1	22.55	0	0.00	22.55	0.1	6,111	0.00%
2021/01/20	9	22.87	0	0.00	22.75	9	6,077	0.15%
2021/01/19	0	0.00	2	23.90	23.70	-2	6,022	-0.03%
2021/01/18	2	23.38	2	22.90	23.30	0	6,016	0.00%
2021/01/12	20	24.17	10	24.35	24.30	10	5,919	0.17%
2021/01/08	2	23.80	5	23.75	23.75	-3	5,828	-0.05%
2021/01/07	0.6	24.05	3	24.10	24.20	-2.4	5,804	-0.04%
2021/01/06	6	23.50	10	23.94	23.75	-4	5,766	-0.07%
2021/01/05	5	24.85	8	24.93	24.90	-3	5,570	-0.05%
2021/01/04	5	25.50	0	0.00	25.50	5	5,485	0.09%
2020/12/31	2	26.00	18	25.82	25.90	-16	5,408	-0.30%
2020/12/30	0	0.00	1	25.45	25.40	-1	5,182	-0.02%
2020/12/29	2	24.85	0	0.00	24.80	2	5,092	0.04%
2020/12/28	2	24.60	0	0.00	25.00	2	5,049	0.04%
2020/12/25	0	0.00	74	24.72	24.80	-74	5,003	-1.48%
2020/12/24	2	25.00	2	24.85	24.85	0	4,977	0.00%
2020/12/23	0	0.00	37	24.11	24.15	-37	4,901	-0.75%
2020/12/22	8	24.73	10	24.21	23.90	-2	4,867	-0.04%
2020/12/21	16	25.02	0	0.00	25.15	16	4,813	0.33%
2020/12/17	0	0.00	1	24.40	24.20	-1	4,656	-0.02%
2020/12/15	0	0.00	10	23.95	23.85	-10	4,658	-0.21%
2020/12/11	1	23.30	10	23.55	23.65	-9	4,590	-0.20%
2020/12/10	5	24.15	0	0.00	24.05	5	4,510	0.11%
2020/12/09	5	24.00	5	24.10	24.10	0	4,488	0.00%
2020/12/08	21	24.09	0	0.00	24.25	21	4,516	0.46%
2020/12/07	71	24.39	4	24.51	24.35	67	4,496	1.49%
2020/12/04	0	0.00	2	23.60	23.55	-2	4,339	-0.05%
2020/12/03	3	23.80	52	23.38	23.50	-49	4,314	-1.14%
2020/12/02	2.2	23.16	0	0.00	23.35	2.2	4,328	0.05%
2020/11/30	4	23.40	0	0.00	23.20	4	4,324	0.09%
2020/11/27	2	22.90	0	0.00	23.15	2	4,226	0.05%
2020/11/26	0	0.00	2	23.15	23.15	-2	4,204	-0.05%
2020/11/25	5	22.86	6	22.77	22.75	-1	4,216	-0.02%
2020/11/24	2	22.20	0	0.00	21.85	2	4,111	0.05%
2020/11/23	10	22.25	1	22.25	22.20	9	4,054	0.22%
2020/11/20	15	22.15	0	0.00	22.15	15	3,996	0.38%
2020/11/18	7	21.74	0	0.00	21.80	7	3,888	0.18%
2020/11/16	2	21.98	1	22.35	21.90	1	3,678	0.03%
2020/11/13	22	21.95	2	22.00	22.00	20	3,583	0.56%
2020/11/12	8	22.79	38	22.24	22.20	-30	3,502	-0.86%
2020/11/11	82	21.51	2	21.55	22.35	80	3,055	2.62%
2020/11/10	2	20.38	0	0.00	20.35	2	2,650	0.08%
2020/10/27	0	0.00	1	20.10	19.95	-1	2,641	-0.04%
2020/10/07	0	0.00	5	20.45	20.50	-5	2,848	-0.18%
2020/09/25	1	19.00	0	0.00	19.15	1	2,955	0.03%
2020/09/23	1	19.75	0	0.00	19.75	1	2,898	0.03%
2020/09/22	0	0.00	2	20.15	20.10	-2	2,857	-0.07%
2020/09/18	2	20.58	0	0.00	20.75	2	2,835	0.07%
2020/09/01	0	0.00	10	20.20	20.35	-10	2,989	-0.33%
2020/08/31	2	20.60	0	0.00	20.60	2	3,093	0.06%
2020/08/28	10	20.55	0	0.00	20.45	10	3,073	0.33%
2020/08/19	5	20.30	0.7	20.10	20.20	4.3	3,318	0.13%
2020/08/18	0.1	20.05	0	0.00	20.15	0.1	3,334	0.00%
2020/08/14	0	0.00	7	19.70	19.70	-7	3,370	-0.21%
2020/08/07	0	0.00	1	19.30	19.20	-1	3,488	-0.03%
2020/08/04	3	19.15	0	0.00	19.15	3	3,611	0.08%
2020/07/28	3	18.53	0	0.00	18.35	3	3,745	0.08%
2020/07/27	2	18.80	0	0.00	18.80	2	3,802	0.05%
2020/07/23	2	20.20	0	0.00	20.00	2	3,961	0.05%
2020/07/21	0	0.00	6	19.75	19.70	-6	4,052	-0.15%
2020/07/20	0	0.00	9.8	19.70	19.70	-9.8	4,062	-0.24%
2020/07/17	2	20.15	2	20.10	20.05	0	4,050	0.00%
2020/07/15	1	19.90	0	0.00	19.95	1	4,159	0.02%
2020/07/06	1	20.45	0	0.00	20.65	1	4,528	0.02%
2020/07/03	1	20.35	0	0.00	20.40	1	4,600	0.02%
2020/06/24	1	20.35	0	0.00	20.30	1	4,965	0.02%
2020/06/22	1	20.55	0	0.00	20.65	1	5,213	0.02%
2020/06/19	0	0.00	3	20.75	20.75	-3	5,313	-0.06%
2020/06/18	5	20.55	0	0.00	20.60	5	5,439	0.09%
2020/06/17	0	0.00	2	20.25	20.70	-2	5,517	-0.04%
2020/06/12	5	19.77	0	0.00	19.95	5	5,675	0.09%
2020/06/11	3	20.35	1	20.55	20.35	2	5,656	0.04%
2020/06/09	1	21.20	0	0.00	21.20	1	5,684	0.02%
2020/06/02	3	20.55	0	0.00	20.50	3	5,285	0.06%
2020/05/15	0	0.00	2	20.03	19.90	-2	5,451	-0.04%
2020/05/12	0	0.00	9	21.00	20.65	-9	6,075	-0.15%
2020/05/11	0	0.00	1	21.45	21.30	-1	6,023	-0.02%
2020/05/07	1	20.70	0	0.00	20.90	1	6,004	0.02%
2020/05/06	3	20.98	0	0.00	20.65	3	5,996	0.05%
2020/05/05	1	20.55	14	20.43	20.55	-13	5,946	-0.22%
2020/04/29	5	21.36	1	21.75	21.25	4	5,843	0.07%
2020/04/28	14	21.17	4	21.09	21.25	10	5,805	0.17%
2020/04/27	1	20.25	2	20.03	20.10	-1	5,659	-0.02%
2020/04/24	0	0.00	2	19.50	19.50	-2	5,579	-0.04%
2020/04/23	1	19.45	3.4	19.51	19.55	-2.4	5,542	-0.04%
2020/04/22	4	19.00	4	19.40	19.30	0	5,515	0.00%
2020/04/21	13	19.67	11	19.50	19.35	2	5,495	0.04%
2020/04/20	0	0.00	2	20.55	20.35	-2	5,398	-0.04%
2020/04/17	1	20.35	11	20.20	20.30	-10	5,343	-0.19%
2020/04/15	10	20.45	2	20.73	20.35	8	5,220	0.15%
2020/04/14	0	0.00	1	20.50	20.60	-1	5,183	-0.02%
2020/04/13	1	20.55	1	20.75	20.45	0	5,146	0.00%
2020/04/10	0	0.00	6	20.43	20.45	-6	5,104	-0.12%
2020/04/09	43	20.42	41	20.56	20.50	2	5,094	0.04%
2020/04/08	0	0.00	44.3	19.74	19.90	-44.3	5,005	-0.88%
2020/04/07	4	18.75	14.3	18.91	18.95	-10.3	4,891	-0.21%
2020/04/06	5	18.51	0	0.00	18.65	5	4,803	0.10%
2020/04/01	3	19.32	1	19.55	19.25	2	4,724	0.04%
2020/03/31	1	19.25	1	19.20	19.40	0	4,670	0.00%
2020/03/30	1	19.10	0	0.00	19.40	1	4,595	0.02%
2020/03/27	0	0.00	42	19.42	19.85	-42	4,463	-0.94%
2020/03/26	2	18.20	20	18.40	18.05	-18	4,280	-0.42%
2020/03/25	16	18.57	0	0.00	18.45	16	4,219	0.38%
2020/03/24	20	18.63	0	0.00	18.10	20	4,116	0.49%
2020/03/23	21	18.75	0	0.00	18.75	21	3,945	0.53%
2020/03/17	10	21.30	0	0.00	21.20	10	3,617	0.28%
2020/03/16	21	22.50	0	0.00	22.10	21	3,529	0.60%
2020/03/13	1	22.70	20	22.30	22.80	-19	3,501	-0.54%
2020/03/12	11	24.35	26	24.40	24.35	-15	3,375	-0.44%
2020/03/11	1	25.65	1	25.80	25.60	0	3,294	0.00%
2020/03/10	1	25.10	1	25.40	25.60	0	3,275	0.00%
2020/03/09	11	26.05	35	26.25	26.00	-24	3,213	-0.75%
2020/03/04	0.1	26.60	0	0.00	26.50	0.1	3,135	0.00%
2020/03/03	0	0.00	28	26.74	26.80	-28	3,112	-0.90%
2020/03/02	20	27.10	2	26.85	26.80	18	3,106	0.58%
2020/02/27	29	27.27	0	0.00	27.10	29	3,075	0.94%
2020/02/24	6	26.48	0	0.00	26.50	6	2,896	0.21%
2020/02/21	30	27.10	1	26.60	26.70	29	2,894	1.00%
2020/02/20	0	0.00	3	26.40	26.35	-3	2,808	-0.11%
2020/02/19	2	26.20	1	26.25	26.20	1	2,774	0.04%
2020/02/18	0.4	26.25	0	0.00	26.20	0.4	2,777	0.01%
2020/02/17	16.4	25.86	1	26.05	25.75	15.4	2,729	0.57%
2020/02/14	0.7	27.00	0	0.00	26.95	0.7	2,527	0.03%
2020/02/13	13	27.04	0	0.00	27.00	13	2,429	0.54%
2020/02/10	0	0.00	26	29.01	29.00	-26	2,029	-1.28%
2020/02/07	2	29.80	0	0.00	29.75	2	1,996	0.10%
2020/02/06	30	30.12	0	0.00	30.15	30	1,965	1.53%
2020/01/31	1	30.25	0	0.00	30.50	1	1,889	0.05%
2020/01/30	0	0.00	62	30.43	30.00	-62	1,871	-3.31%
2020/01/17	1	31.70	10	31.75	31.65	-9	1,790	-0.50%
2020/01/16	0	0.00	5	31.40	31.50	-5	1,790	-0.28%
2020/01/15	0	0.00	41	31.69	31.50	-41	1,798	-2.28%
2020/01/14	0	0.00	6	31.70	31.65	-6	1,813	-0.33%
2020/01/08	3	31.75	0	0.00	31.55	3	1,839	0.16%
2020/01/06	3	31.50	0	0.00	31.60	3	1,865	0.16%
2020/01/03	0	0.00	9	31.65	31.70	-9	1,850	-0.49%
2019/12/30	0	0.00	81	30.95	30.95	-81	1,773	-4.57%
2019/12/25	1	30.90	0	0.00	31.00	1	1,793	0.06%
2019/12/24	3	31.15	0	0.00	31.10	3	1,839	0.16%
2019/12/20	15	30.67	0	0.00	30.75	15	1,836	0.82%
2019/12/19	0.1	30.80	0	0.00	30.75	0.1	1,819	0.00%
2019/12/18	1	30.75	0	0.00	30.90	1	1,805	0.06%
2019/12/16	2	30.83	10	30.90	30.95	-8	1,776	-0.45%
2019/12/13	30	30.72	52	30.80	30.85	-22	1,766	-1.25%
2019/12/12	30	30.67	0	0.00	30.65	30	1,764	1.70%
2019/12/11	2	30.75	0	0.00	30.65	2	1,772	0.11%
2019/12/10	5	31.15	0	0.00	31.10	5	1,777	0.28%
2019/12/05	5	30.40	0	0.00	30.50	5	1,807	0.28%
2019/11/29	0	0.00	17	30.65	30.60	-17	1,875	-0.90%
2019/11/28	0	30.75	0	0.00	30.70	0	1,884	0.00%
2019/11/26	1	30.60	0	0.00	30.70	1	1,977	0.05%
2019/11/21	0	0.00	1	30.15	30.10	-1	2,328	-0.04%
2019/11/20	0	0.00	3	30.20	30.20	-3	2,358	-0.13%
2019/11/19	0	0.00	11	30.39	30.40	-11	2,419	-0.45%
2019/11/15	1	30.25	13	30.32	30.45	-12	2,541	-0.47%
2019/11/14	6	30.50	0	0.00	30.45	6	2,555	0.23%
2019/11/12	18	31.75	0	0.00	31.65	18	2,665	0.68%
2019/11/11	7	32.04	0	0.00	31.95	7	2,830	0.25%
2019/11/08	5	32.27	0	0.00	32.25	5	2,845	0.18%
2019/11/06	6	32.50	5	32.25	32.30	1	2,899	0.03%
2019/11/05	0.1	32.50	0	0.00	32.50	0.1	2,913	0.00%
2019/11/04	3	32.40	0	0.00	32.40	3	2,930	0.10%
2019/10/31	0	0.00	5	32.75	32.75	-5	3,000	-0.17%
2019/10/29	10	32.45	0	0.00	32.35	10	3,069	0.33%
2019/10/23	0	0.00	1	32.70	32.65	-1	3,271	-0.03%
2019/10/21	1.2	32.95	0	0.00	32.95	1.2	3,274	0.04%
2019/10/17	0	0.00	3	32.25	32.30	-3	3,363	-0.09%
2019/10/16	3	31.90	0	0.00	31.95	3	3,402	0.09%
2019/10/15	1	32.00	1	32.05	31.70	0	3,392	0.00%
2019/10/14	0	0.00	3	32.05	32.15	-3	3,346	-0.09%
2019/10/04	3	32.65	0	0.00	32.60	3	3,402	0.09%
2019/10/03	0	0.00	29	32.65	32.70	-29	3,445	-0.84%
2019/10/01	0	0.00	0.4	33.00	32.90	-0.4	3,487	-0.01%
2019/09/18	0	0.00	1	33.40	33.40	-1	3,794	-0.03%
2019/09/16	1	33.35	32	33.45	33.40	-31	3,872	-0.80%
2019/09/10	1	33.50	0	0.00	33.40	1	4,025	0.02%
2019/09/09	2	33.70	0	0.00	33.60	2	4,025	0.05%
2019/09/06	0	0.00	1	32.95	33.15	-1	4,019	-0.02%
2019/09/05	11	32.60	0	0.00	32.55	11	4,054	0.27%
2019/09/03	20	32.35	0	0.00	32.40	20	4,118	0.49%
2019/08/30	1	32.15	20	32.35	32.15	-19	4,340	-0.44%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	10	32.40	2	32.20	32.10	8	4,642	0.17%
2019/08/27	2	37.23	2	37.25	37.00	0	4,509	0.00%
2019/08/22	10	37.50	0	0.00	37.40	10	4,337	0.23%
2019/08/19	1	35.40	0	0.00	35.60	1	4,194	0.02%
2019/08/16	0	0.00	116	35.40	35.70	-116	4,194	-2.77%	大賣/鉅額交易
2019/08/14	44	36.95	0	0.00	36.20	44	4,096	1.07%
2019/08/13	6	37.85	0	0.00	37.55	6	3,994	0.15%
2019/08/08	54	37.30	0	0.00	37.40	54	4,027	1.34%
2019/08/07	2	37.40	0	0.00	37.25	2	4,090	0.05%
2019/07/31	0	0.00	13	38.65	38.10	-13	4,266	-0.30%
2019/07/30	2	38.70	0	0.00	38.60	2	4,232	0.05%
2019/07/25	0	0.00	11	38.54	39.00	-11	4,182	-0.26%
2019/07/23	13	38.00	0	0.00	37.95	13	4,142	0.31%
2019/07/18	1	38.00	1	38.65	38.60	0	4,137	0.00%
2019/07/17	1	38.30	0	0.00	38.40	1	4,101	0.02%
2019/07/16	1	38.55	0	0.00	38.50	1	4,124	0.02%
2019/07/15	0	0.00	40	38.68	38.70	-40	4,130	-0.97%
2019/07/12	0	0.00	1	38.30	38.35	-1	4,156	-0.02%
2019/07/11	0	0.00	1	38.10	37.95	-1	4,163	-0.02%
2019/07/03	22	38.22	0	0.00	38.25	22	4,305	0.51%
2019/07/02	20	37.93	0	0.00	38.35	20	4,336	0.46%
2019/06/28	21	37.21	2	37.35	37.35	19	4,407	0.43%
2019/06/27	2	37.60	0	0.00	37.55	2	4,340	0.05%
2019/06/20	0	0.00	1	37.45	37.65	-1	4,715	-0.02%
2019/06/19	0	0.00	20	36.41	36.95	-20	4,674	-0.43%
2019/06/14	0	0.00	128	36.05	35.90	-128	4,896	-2.61%	大賣/鉅額交易
2019/06/13	0	0.00	240	35.69	36.15	-240	4,956	-4.84%	大賣/鉅額交易
2019/06/12	0	0.00	240	35.04	35.20	-240	4,951	-4.85%	大賣/鉅額交易
2019/06/11	2	34.90	110	35.22	34.85	-108	4,956	-2.18%	大賣/鉅額交易
2019/06/10	0	0.00	182	35.32	35.25	-182	4,917	-3.70%	大賣/鉅額交易
2019/06/06	3	34.95	157	34.96	35.05	-154	4,915	-3.13%	大賣/鉅額交易
2019/06/05	51	36.20	6.9	36.62	35.95	44.1	4,743	0.93%
2019/06/04	4	37.40	0	0.00	37.35	4	4,487	0.09%
2019/05/31	1	37.65	0	0.00	37.90	1	4,428	0.02%
2019/05/30	0	0.00	10	37.56	37.65	-10	4,442	-0.23%
2019/05/27	4	37.38	0	0.00	37.45	4	4,655	0.09%
2019/05/24	9	37.25	0	0.00	37.15	9	4,702	0.19%
2019/05/23	7	36.99	0	0.00	37.00	7	4,742	0.15%
2019/05/20	7	37.00	0	0.00	37.35	7	4,767	0.15%
2019/05/17	3	38.00	0	0.00	37.85	3	4,724	0.06%
2019/05/16	3	38.22	0	0.00	38.00	3	4,760	0.06%
2019/05/15	1.5	38.36	0	0.00	38.25	1.5	4,763	0.03%
2019/05/14	3	38.15	0	0.00	38.35	3	4,743	0.06%
2019/05/13	11	39.51	1	39.70	39.45	10	4,729	0.21%
2019/05/09	0	0.00	1	41.40	41.00	-1	4,828	-0.02%
2019/05/02	0	0.00	2	42.05	41.95	-2	5,077	-0.04%
2019/04/30	0	0.00	1	41.75	42.00	-1	5,143	-0.02%
2019/04/26	2	41.55	0	0.00	41.65	2	5,426	0.04%
2019/04/25	2	40.95	1	41.30	42.00	1	5,724	0.02%
2019/04/24	0	0.00	10	41.00	40.95	-10	5,664	-0.18%
2019/04/23	1	41.00	0	0.00	41.05	1	5,659	0.02%
2019/04/19	1	40.95	0	0.00	41.10	1	5,643	0.02%
2019/04/18	3	41.55	0	0.00	40.85	3	5,634	0.05%
2019/04/16	0	0.00	3	41.60	41.60	-3	5,629	-0.05%
2019/04/12	2	40.90	0	0.00	40.90	2	5,622	0.04%
2019/04/10	1	41.80	0	0.00	41.70	1	5,509	0.02%
2019/04/08	10	41.10	0	0.00	41.10	10	5,399	0.19%
2019/03/29	0	0.00	5	41.88	41.80	-5	5,177	-0.10%
2019/03/28	5	42.50	0	0.00	42.00	5	5,149	0.10%
2019/03/27	6	42.15	0	0.00	41.80	6	5,085	0.12%
2019/03/26	500	43.04	500	43.03	42.80	0	4,930	0.00%	大買/大賣/
2019/03/20	1	42.60	0	0.00	43.15	1	4,710	0.02%
2019/03/15	0	0.00	20	43.90	44.15	-20	4,393	-0.46%
2019/03/12	0	0.00	2.5	44.31	44.60	-2.5	4,432	-0.06%
2019/03/06	10	45.00	10	45.01	44.85	0	4,630	0.00%
2019/03/05	1	44.90	0	0.00	44.80	1	4,675	0.02%
2019/03/04	10	44.85	0	0.00	45.30	10	4,714	0.21%
2019/02/27	0	0.00	5	44.55	44.65	-5	4,739	-0.11%
2019/02/26	0	0.00	30	43.55	43.60	-30	4,682	-0.64%
2019/02/22	2	43.60	0	0.00	43.70	2	4,699	0.04%
2019/02/20	7	44.38	0.5	43.80	43.80	6.5	4,860	0.13%
2019/02/19	33	44.39	4	44.55	44.30	29	4,860	0.60%
2019/02/18	1	44.10	1	44.65	43.95	0	4,975	0.00%
2019/02/15	2	43.25	2	43.25	43.55	0	4,950	0.00%
2019/02/14	5	44.30	5	44.45	44.10	0	4,891	0.00%
2019/02/13	2	44.35	0	0.00	44.40	2	4,869	0.04%
2019/02/12	10	44.43	31	44.65	44.65	-21	4,810	-0.44%
2019/01/30	4	43.10	0	0.00	43.00	4	4,511	0.09%
2019/01/28	0	0.00	6	42.40	42.95	-6	4,402	-0.14%
2019/01/25	10	43.30	0	0.00	43.05	10	4,326	0.23%
2019/01/23	1	43.10	1	43.05	43.15	0	4,306	0.00%
2019/01/22	2	43.15	4	43.20	43.15	-2	4,259	-0.05%
2019/01/21	0	0.00	13	43.10	42.90	-13	4,184	-0.31%
2019/01/18	0	0.00	13	42.70	42.85	-13	4,099	-0.32%
2019/01/17	1	41.85	3	41.78	41.60	-2	3,983	-0.05%
2019/01/04	0	0.00	5	37.80	37.75	-5	3,890	-0.13%
2019/01/03	5	38.60	0	0.00	38.55	5	3,934	0.13%
2018/12/24	0	0.00	1	40.20	40.05	-1	4,255	-0.02%
2018/12/10	0	0.00	2	39.00	39.00	-2	4,324	-0.05%
2018/12/06	0	0.00	2	39.55	39.30	-2	4,344	-0.05%
2018/12/05	20	39.95	1	39.40	39.95	19	4,327	0.44%
2018/12/04	2	40.25	13	40.30	40.10	-11	4,330	-0.25%
2018/12/03	0	0.00	3	41.45	41.10	-3	4,290	-0.07%
2018/11/30	0	0.00	1	41.20	41.05	-1	4,223	-0.02%
2018/11/29	2	41.70	0	0.00	41.40	2	4,210	0.05%
2018/11/28	0	0.00	26	40.89	41.05	-26	4,160	-0.62%
2018/11/27	8	40.53	60	40.80	40.55	-52	4,125	-1.26%
2018/11/26	1	39.45	4	40.19	40.50	-3	4,104	-0.07%
2018/11/23	17	39.02	0	0.00	38.85	17	3,962	0.43%
2018/11/21	2	40.00	3	40.07	39.95	-1	3,906	-0.03%
2018/11/20	0	0.00	2	40.08	40.40	-2	3,968	-0.05%
2018/11/19	0	0.00	2	39.03	39.70	-2	3,946	-0.05%
2018/11/16	1	38.45	0	0.00	38.50	1	3,877	0.03%
2018/11/15	0	0.00	2	38.65	38.90	-2	3,839	-0.05%
2018/11/13	1	35.60	1	36.20	36.50	0	3,729	0.00%
2018/11/12	1	36.00	1	36.60	36.45	0	3,741	0.00%
2018/11/09	20	36.38	0	0.00	36.40	20	3,735	0.54%
2018/11/08	0	0.00	4	36.80	36.80	-4	3,732	-0.11%
2018/11/02	0	0.00	5	35.88	35.90	-5	3,818	-0.13%
2018/11/01	0	0.00	1	35.60	35.90	-1	3,787	-0.03%
2018/10/31	0	0.00	1	34.60	34.60	-1	3,811	-0.03%
2018/10/26	0	0.00	1	33.85	33.95	-1	3,834	-0.03%
2018/10/25	4	33.70	0	0.00	33.30	4	3,806	0.11%
2018/10/24	7	35.26	2	35.58	35.15	5	3,716	0.13%
2018/10/23	0	0.00	2	36.15	35.80	-2	3,722	-0.05%
2018/10/22	3	35.95	0	0.00	36.15	3	3,700	0.08%
2018/10/19	9	36.94	0	0.00	36.60	9	3,662	0.25%
2018/10/16	0	0.00	1	38.00	38.15	-1	3,531	-0.03%
2018/10/15	1	37.00	0	0.00	37.20	1	3,495	0.03%
2018/10/12	21	37.43	5	37.70	37.55	16	3,469	0.46%
2018/10/11	5	37.25	0	0.00	37.00	5	3,431	0.15%
2018/10/01	80	39.38	0	0.00	39.45	80	3,007	2.66%
2018/09/28	0	0.00	20	39.20	39.40	-20	3,004	-0.67%
2018/09/27	50	39.35	0	0.00	39.50	50	2,959	1.69%
2018/09/26	131	39.35	0	0.00	39.60	131	2,943	4.45%	大買/鉅額交易
2018/09/25	54	40.08	0	0.00	39.70	54	2,898	1.86%
2018/09/21	20	39.25	0	0.00	39.60	20	2,861	0.70%
2018/09/17	10	38.80	8	38.95	39.10	2	2,765	0.07%
2018/09/13	6	39.15	0	0.00	39.05	6	2,743	0.22%
2018/09/12	5	38.60	0	0.00	38.80	5	2,704	0.18%
2018/09/11	100	38.78	0	0.00	38.85	100	2,707	3.69%
2018/09/10	3	38.82	0	0.00	38.40	3	2,725	0.11%
2018/09/07	1	39.60	0	0.00	39.80	1	2,660	0.04%
2018/09/06	1	40.05	0	0.00	40.15	1	2,619	0.04%
2018/09/05	1	40.75	0	0.00	40.80	1	2,579	0.04%
2018/09/04	1	41.10	27	40.90	41.10	-26	2,526	-1.03%
2018/09/03	1	41.90	0	0.00	41.50	1	2,499	0.04%
2018/08/31	0	0.00	2	42.40	42.50	-2	2,451	-0.08%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/28	500	42.21	500	42.21	42.00	0	2,378	0.00%	大買/大賣/
2018/08/27	5	41.86	1	41.80	42.05	4	2,321	0.17%
2018/08/24	0	0.00	21	47.78	48.60	-21	2,226	-0.94%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/22	72	47.55	1	47.75	47.75	71	2,133	3.33%
2018/08/21	91	47.25	20	47.20	47.60	71	2,083	3.41%
2018/08/20	121	47.69	1.9	47.82	47.90	119.1	2,026	5.88%	大買/鉅額交易
2018/08/17	181	48.15	1	48.45	48.05	180	1,994	9.03%	大買/鉅額交易
2018/08/16	87	47.92	0	0.00	48.05	87	1,985	4.38%
2018/08/14	0	0.00	1	48.15	48.30	-1	1,978	-0.05%
2018/08/13	1	47.10	0	0.00	47.65	1	1,967	0.05%
2018/08/03	0	0.00	10	48.10	47.85	-10	2,223	-0.45%
2018/08/01	0	0.00	20	47.95	47.95	-20	2,149	-0.93%
2018/07/30	0	0.00	22	47.52	47.70	-22	2,108	-1.04%
2018/07/27	0	0.00	1	46.90	47.00	-1	2,054	-0.05%
2018/07/25	1	46.75	2	47.03	46.75	-1	2,039	-0.05%
2018/07/19	1	46.00	0	0.00	46.10	1	2,009	0.05%
2018/07/18	1	45.65	0	0.00	45.95	1	2,041	0.05%
2018/07/13	0	0.00	1	46.60	46.70	-1	2,052	-0.05%
2018/07/12	0.9	46.40	0	0.00	46.40	0.9	2,068	0.04%
2018/07/09	0	0.00	1	45.50	45.95	-1	2,093	-0.05%
2018/07/06	1	44.55	0	0.00	45.15	1	2,096	0.05%
2018/07/04	1	45.70	0	0.00	45.85	1	2,164	0.05%
2018/07/03	31	46.05	0	0.00	45.95	31	2,209	1.40%
2018/06/29	10	46.05	1	46.75	46.75	9	2,436	0.37%
2018/06/28	7	45.70	0	0.00	46.00	7	2,509	0.28%
2018/06/26	30	45.20	0	0.00	45.60	30	2,520	1.19%
2018/06/25	10	45.50	0	0.00	45.90	10	2,498	0.40%
2018/06/22	10	45.35	0	0.00	45.90	10	2,501	0.40%
2018/06/20	1	45.60	0	0.00	46.00	1	2,497	0.04%
2018/06/19	1	46.15	0	0.00	46.25	1	2,518	0.04%
2018/06/12	8	46.95	0.3	47.00	47.00	7.7	2,588	0.30%
2018/06/11	1	46.95	0	0.00	47.00	1	2,591	0.04%
2018/06/07	5	46.95	0	0.00	47.00	5	2,631	0.19%
2018/06/06	2	47.15	0	0.00	46.95	2	2,646	0.08%
2018/05/31	0	0.00	7	47.68	48.15	-7	2,602	-0.27%
2018/05/30	0	0.00	2	46.40	47.15	-2	2,566	-0.08%
2018/05/28	0	0.00	4	46.90	46.85	-4	2,597	-0.15%
2018/05/24	2	47.05	0	0.00	47.00	2	2,696	0.07%
2018/05/21	1	46.90	18	46.61	46.80	-17	2,801	-0.61%
2018/05/18	9	46.88	3	47.65	47.00	6	2,795	0.21%
2018/05/17	1	47.25	2	46.98	47.10	-1	2,778	-0.04%
2018/05/16	50	45.81	7	45.84	46.00	43	2,682	1.60%
2018/05/15	15	45.21	1	45.45	45.30	14	2,661	0.53%
2018/05/14	0	0.00	15	44.77	44.65	-15	2,733	-0.55%
2018/05/11	1	44.05	3	44.08	44.20	-2	2,732	-0.07%
2018/05/10	3	42.88	0	0.00	42.80	3	2,675	0.11%
2018/05/08	1	42.70	0	0.00	42.80	1	2,754	0.04%
2018/05/02	0	0.00	1	42.75	42.85	-1	2,873	-0.03%
2018/04/26	1	42.00	3	42.33	42.00	-2	3,010	-0.07%
2018/04/25	1	42.05	5	42.35	42.25	-4	3,173	-0.13%
2018/04/24	16	42.46	0	0.00	42.45	16	3,245	0.49%
2018/04/17	2	43.35	0	0.00	43.60	2	3,750	0.05%
2018/04/11	14	44.43	1	44.25	44.40	13	4,643	0.28%
2018/04/10	1	43.15	0	0.00	43.70	1	4,737	0.02%
2018/04/09	0	0.00	1	43.80	43.40	-1	4,896	-0.02%
2018/04/03	5	43.81	2	43.75	43.00	3	5,123	0.06%
2018/04/02	1	46.05	0	0.00	45.65	1	5,005	0.02%
2018/03/31	2	46.98	0	0.00	46.70	2	4,963	0.04%
2018/03/30	0	0.00	1	48.60	48.30	-1	4,888	-0.02%
2018/03/27	0	0.00	2	48.08	48.00	-2	4,975	-0.04%
2018/03/22	3	47.72	1	48.70	47.75	2	5,075	0.04%
2018/03/21	3	47.80	3	47.65	47.90	0	5,077	0.00%
2018/03/20	1	48.25	0	0.00	48.25	1	5,063	0.02%
2018/03/19	1	48.35	0	0.00	48.70	1	5,084	0.02%
2018/03/16	1	48.95	0	0.00	48.90	1	5,060	0.02%
2018/03/15	0	0.00	1	49.10	49.35	-1	5,040	-0.02%
2018/03/14	1	49.15	0	0.00	49.50	1	5,095	0.02%
2018/03/13	2	49.43	0	0.00	49.80	2	5,113	0.04%
2018/03/12	0	0.00	1	50.10	49.90	-1	5,113	-0.02%
2018/03/07	2	48.75	0	0.00	49.00	2	5,191	0.04%
2018/03/06	0	0.00	1	49.45	49.20	-1	5,236	-0.02%
2018/03/05	1	48.65	0	0.00	49.00	1	5,287	0.02%
2018/03/02	3	48.82	0	0.00	49.00	3	5,333	0.06%
2018/02/27	1	49.65	1	50.50	50.00	0	5,477	0.00%
2018/02/26	2	49.25	1	49.75	49.90	1	5,460	0.02%
2018/02/23	0	0.00	3	49.47	49.90	-3	5,452	-0.06%
2018/02/22	0	0.00	1	49.05	49.00	-1	5,493	-0.02%
2018/02/21	0	0.00	2	47.65	48.05	-2	5,595	-0.04%
2018/02/07	1	45.85	0	0.00	46.00	1	6,914	0.01%
2018/02/06	2	44.33	1	44.45	45.00	1	6,896	0.01%
2018/02/05	1	47.15	0	0.00	47.70	1	6,899	0.01%
2018/02/02	1	48.05	0	0.00	48.35	1	6,893	0.01%
2018/02/01	3	48.55	0	0.00	48.35	3	6,972	0.04%
2018/01/26	1	48.70	0	0.00	49.25	1	7,162	0.01%
2018/01/25	1	49.20	0	0.00	49.00	1	7,330	0.01%
2018/01/24	0	0.00	1	49.80	49.75	-1	7,334	-0.01%
2018/01/23	2	49.33	7	49.35	49.05	-5	7,383	-0.07%
2018/01/22	0	0.00	9	49.36	49.65	-9	7,431	-0.12%
2018/01/19	3	49.07	1	49.10	48.80	2	7,448	0.03%
2018/01/18	8	50.39	7	50.70	49.80	1	7,338	0.01%
2018/01/17	2	50.35	2	50.95	51.30	0	7,320	0.00%
2018/01/16	1	51.40	0	0.00	51.20	1	7,271	0.01%
2018/01/15	16	52.16	2	52.30	52.10	14	7,246	0.19%
2018/01/11	1	50.20	7	50.54	50.60	-6	7,076	-0.08%
2018/01/10	9	51.06	7	50.77	51.00	2	6,986	0.03%
2018/01/09	2	49.25	3	49.80	49.80	-1	6,664	-0.02%
2018/01/08	7	49.89	6	49.67	49.35	1	6,553	0.02%
2018/01/05	11	47.08	10	47.73	47.80	1	6,289	0.02%
2018/01/04	5	46.87	3	47.57	46.95	2	6,194	0.03%
2018/01/03	6	47.19	7	47.05	46.70	-1	6,255	-0.02%
2018/01/02	8	46.31	52	45.84	47.00	-44	6,158	-0.71%