國際中橡 (2104)-富邦-岡山券商分點個股進出

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
17.15
漲跌
▼0.35
漲幅
-2.00%
成交量
1,847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－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山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
2024/04/03	0	0.00	30	17.15	17.15	-30	1,468	-2.04%
2024/04/02	0.1	17.20	0	0.00	17.25	0.1	1,466	0.01%
2024/03/20	1	16.80	0	0.00	16.85	1	1,439	0.07%
2024/03/19	30	17.14	0	0.00	17.10	30	1,407	2.13%
2024/03/18	2.1	17.06	15	17.20	17.15	-12.9	1,395	-0.93%
2024/03/15	0	0.00	0.4	17.50	17.35	-0.4	1,353	-0.03%
2024/03/12	1	17.60	0	0.00	17.60	1	1,305	0.08%
2024/03/08	1	17.60	0	0.00	17.60	1	1,248	0.08%
2024/03/06	6	17.70	0	0.00	17.60	6	1,194	0.50%
2024/03/05	5	17.90	0	0.00	17.85	5	1,143	0.44%
2024/03/04	13	18.00	0	0.00	17.95	13	1,125	1.15%
2024/02/26	0	0.00	5	18.20	18.25	-5	1,069	-0.47%
2024/02/19	2	18.65	0	0.00	18.70	2	1,050	0.19%
2024/01/23	10	18.20	0	0.00	18.25	10	980	1.02%
2024/01/22	23	18.18	0	0.00	18.20	23	970	2.37%
2024/01/17	1	18.35	0	0.00	18.30	1	944	0.11%
2024/01/16	2	18.70	1	18.80	18.60	1	915	0.11%
2024/01/15	0.1	18.95	0	0.00	18.90	0.1	892	0.01%
2024/01/11	0	19.10	0	0.00	19.00	0	920	0.00%
2024/01/10	1	19.00	0	0.00	19.05	1	927	0.11%
2024/01/09	1	19.20	0	0.00	19.10	1	935	0.11%
2024/01/02	5	19.40	0	0.00	19.40	5	962	0.52%
2023/12/27	10	19.40	0	0.00	19.45	10	1,020	0.98%
2023/12/26	4	19.40	0	0.00	19.40	4	1,029	0.39%
2023/12/25	21	19.34	0	0.00	19.30	21	1,036	2.03%
2023/12/22	1	19.30	0	0.00	19.30	1	1,050	0.10%
2023/12/19	1	19.30	0	0.00	19.35	1	1,066	0.09%
2023/12/13	2	19.40	0	0.00	19.40	2	1,100	0.18%
2023/12/12	2	19.50	1	19.55	19.45	1	1,108	0.09%
2023/12/06	1	19.80	0	0.00	19.80	1	1,106	0.09%
2023/11/28	1	19.95	0	0.00	19.95	1	1,122	0.09%
2023/11/22	1	19.90	0	0.00	19.90	1	1,149	0.09%
2023/11/21	0	0.00	1	19.90	19.90	-1	1,157	-0.09%
2023/11/20	1	19.75	1	19.85	19.80	0	1,142	0.00%
2023/11/16	1	19.75	1	19.85	19.80	0	1,158	0.00%
2023/11/03	0	0.00	1	19.50	19.40	-1	1,377	-0.07%
2023/10/31	1	19.15	0	0.00	19.10	1	1,496	0.07%
2023/10/24	0	0.00	1	19.60	19.55	-1	1,912	-0.05%
2023/10/23	1	19.45	1	19.55	19.30	0	1,923	0.00%
2023/10/20	3	19.20	2	19.33	19.25	1	1,929	0.05%
2023/10/18	0.1	19.50	0	0.00	19.35	0.1	1,929	0.01%
2023/10/17	3	19.63	1	19.65	19.60	2	1,936	0.10%
2023/10/12	10	20.00	1	19.95	20.05	9	1,984	0.45%
2023/10/11	5	19.85	0	0.00	19.80	5	1,999	0.25%
2023/10/04	2.1	19.62	0	0.00	19.75	2.1	2,061	0.10%
2023/10/03	1	19.90	0	0.00	19.90	1	2,061	0.05%
2023/10/02	10	20.08	0	0.00	20.05	10	2,061	0.49%
2023/09/27	9	20.20	0	0.00	20.25	9	2,146	0.42%
2023/09/26	2	20.25	3	20.45	20.15	-1	2,166	-0.05%
2023/09/25	15	20.40	0	0.00	20.35	15	2,211	0.68%
2023/09/22	5	20.10	0	0.00	20.10	5	2,244	0.22%
2023/09/21	1	20.15	0	0.00	20.15	1	2,308	0.04%
2023/09/20	1	20.20	1	20.35	20.35	0	2,417	0.00%
2023/09/19	0	0.00	1	20.35	20.50	-1	2,477	-0.04%
2023/09/15	3	20.07	0	0.00	20.05	3	2,622	0.11%
2023/09/14	2	20.30	0	0.00	20.25	2	2,882	0.07%
2023/09/13	0	0.00	1	20.25	20.25	-1	3,638	-0.03%
2023/09/11	1	19.90	0	0.00	19.90	1	3,919	0.03%
2023/09/07	1	20.10	0	0.00	20.00	1	3,978	0.03%
2023/09/05	1	20.30	0	0.00	20.25	1	4,021	0.02%
2023/09/04	0	0.00	1	20.45	20.50	-1	4,035	-0.02%
2023/09/01	0	0.00	1	20.35	20.25	-1	4,052	-0.02%
2023/08/31	1	20.15	1	20.35	20.15	0	4,060	0.00%
2023/08/29	0	0.00	9	19.91	19.90	-9	4,098	-0.22%
2023/08/25	0.2	19.70	0	0.00	19.65	0.2	4,129	0.00%
2023/08/17	1	19.20	1	19.45	19.40	0	4,275	0.00%
2023/08/14	4.1	19.76	10	19.90	19.60	-5.9	4,307	-0.14%
2023/08/10	6	20.30	0	0.00	20.20	6	4,277	0.14%
2023/08/08	6	20.98	0	0.00	20.90	6	4,260	0.14%
2023/08/04	0	0.00	5	21.25	21.30	-5	4,278	-0.12%
2023/08/02	3	21.40	2	21.30	21.40	1	4,266	0.02%
2023/08/01	1	20.90	2	21.03	20.95	-1	4,211	-0.02%
2023/07/31	7	20.73	2	20.95	20.80	5	4,215	0.12%
2023/07/28	28	20.83	27	20.64	20.65	1	4,152	0.02%
2023/07/27	4	20.20	1	20.30	20.35	3	4,038	0.07%
2023/07/24	1	19.90	0	0.00	19.90	1	4,040	0.02%
2023/07/21	1	20.05	0	0.00	20.10	1	4,032	0.02%
2023/07/20	0	0.00	1	20.25	20.20	-1	4,039	-0.02%
2023/07/19	12	20.10	0	0.00	20.05	12	4,035	0.30%
2023/07/18	13	20.30	0	0.00	20.40	13	4,034	0.32%
2023/07/17	2	20.20	0	0.00	20.35	2	4,028	0.05%
2023/07/14	2	20.30	0	0.00	20.25	2	4,036	0.05%
2023/07/13	4	20.34	0	0.00	20.25	4	4,034	0.10%
2023/07/12	0.1	20.60	0	0.00	20.55	0.1	4,027	0.00%
2023/07/11	1	20.50	0	0.00	20.60	1	4,025	0.02%
2023/07/06	1	20.85	0	0.00	20.75	1	4,060	0.02%
2023/07/05	0	0.00	3	21.18	21.10	-3	4,007	-0.07%
2023/07/04	12	21.34	0	0.00	21.30	12	3,975	0.30%
2023/06/29	0	0.00	1	21.30	21.30	-1	3,953	-0.03%
2023/06/28	2	21.90	0	0.00	21.60	2	3,889	0.05%
2023/06/20	2	22.13	5	21.85	21.85	-3	3,601	-0.08%
2023/06/19	1	22.65	152	22.94	22.95	-151	3,350	-4.51%	大賣/鉅額交易
2023/06/16	0	0.00	12	22.15	22.40	-12	2,625	-0.46%
2023/06/15	10	20.30	0	0.00	20.40	10	2,380	0.42%
2023/06/13	10	20.20	0	0.00	20.25	10	2,385	0.42%
2023/06/08	20	20.45	0	0.00	20.50	20	2,379	0.84%
2023/06/07	21	20.60	1	20.75	20.60	20	2,404	0.83%
2023/06/06	20	20.55	0	0.00	20.60	20	2,379	0.84%
2023/06/05	1	20.50	1	20.65	20.60	0	2,386	0.00%
2023/06/02	40	20.28	0	0.00	20.35	40	2,345	1.71%
2023/06/01	16	20.25	0	0.00	20.20	16	2,341	0.68%
2023/05/31	14	20.24	0	0.00	20.30	14	2,361	0.59%
2023/05/26	1	20.25	0	0.00	20.15	1	2,317	0.04%
2023/05/22	0	0.00	1	20.50	20.50	-1	2,255	-0.04%
2023/05/16	0	0.00	1	19.95	19.95	-1	2,123	-0.05%
2023/05/12	3	19.88	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	19.88	0	0.00	19.80	3	2,065	0.15%
2023/05/08	1	20.55	1	20.55	20.70	0	1,966	0.00%
2023/05/03	0	0.00	1	20.35	20.35	-1	1,912	-0.05%
2023/05/02	0	0.00	0.2	20.10	20.15	-0.2	1,896	-0.01%
2023/04/28	0	0.00	14	20.05	20.00	-14	1,877	-0.75%
2023/04/24	0	0.00	1	19.90	19.95	-1	1,845	-0.05%
2023/04/21	1	19.70	0	0.00	19.70	1	1,835	0.05%
2023/04/17	0	0.00	1	20.20	20.15	-1	1,743	-0.06%
2023/04/14	0	0.00	1	20.10	20.15	-1	1,732	-0.06%
2023/04/13	0	0.00	0	20.11	20.00	0	1,712	0.00%
2023/03/30	1.1	19.71	0	0.00	19.80	1.1	1,561	0.07%
2023/03/27	1	20.35	0	0.00	20.25	1	1,494	0.07%
2023/03/24	0	0.00	1	20.15	20.35	-1	1,531	-0.07%
2023/03/21	0	19.95	0	0.00	19.95	0	1,554	0.00%
2023/03/16	1.1	19.69	0	0.00	19.60	1.1	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	2	20.13	0	0.00	20.05	2	1,535	0.13%
2023/03/08	2	20.65	0	0.00	20.75	2	1,547	0.13%
2023/03/03	0	0.00	1	20.75	20.75	-1	1,546	-0.06%
2023/03/01	1	20.55	0	0.00	20.60	1	1,573	0.06%
2023/02/24	0.1	20.90	0	0.00	20.80	0.1	1,575	0.01%
2023/02/20	5	20.95	1	20.90	20.95	4	1,676	0.24%
2023/02/16	0.1	20.31	0	0.00	20.35	0.1	1,708	0.01%
2023/02/03	0	0.00	2	20.60	20.60	-2	1,695	-0.12%
2023/02/02	2	20.55	1	20.45	20.50	1	1,672	0.06%
2023/01/31	0	19.95	0	0.00	19.80	0	1,601	0.00%
2023/01/30	0	0.00	1	19.80	19.75	-1	1,578	-0.06%
2023/01/04	0	0.00	1	19.85	19.70	-1	1,609	-0.06%
2023/01/03	0	0.00	3	19.35	19.40	-3	1,614	-0.19%
2022/12/20	1.1	19.20	0	0.00	19.15	1.1	1,670	0.06%
2022/12/16	0.1	19.70	0	0.00	19.45	0.1	1,682	0.01%
2022/12/13	1	20.30	0	0.00	20.05	1	1,679	0.06%
2022/12/12	0	0.00	1	20.60	20.70	-1	1,642	-0.06%
2022/11/21	1	20.45	0	0.00	20.55	1	1,429	0.07%
2022/11/17	0	0.00	2	20.75	20.90	-2	1,406	-0.14%
2022/11/15	0	0.00	1	20.45	20.40	-1	1,288	-0.08%
2022/11/14	0	0.00	2	20.78	20.60	-2	1,282	-0.16%
2022/11/10	0	0.00	1	20.05	20.05	-1	1,280	-0.08%
2022/10/13	1	19.00	0	0.00	18.85	1	1,449	0.07%
2022/09/29	0	0.00	2	19.80	19.85	-2	1,408	-0.14%
2022/09/28	4	19.71	0	0.00	19.55	4	1,418	0.28%
2022/09/26	1	20.40	0	0.00	20.10	1	1,419	0.07%
2022/09/23	1	20.85	0	0.00	20.90	1	1,418	0.07%
2022/09/20	2	21.95	1	22.00	22.10	1	1,400	0.07%
2022/09/16	1	21.50	0	0.00	21.50	1	1,355	0.07%
2022/09/15	0	0.00	1.6	21.52	21.45	-1.6	1,340	-0.12%
2022/09/14	0	0.00	2	21.00	21.00	-2	1,314	-0.15%
2022/09/12	1	20.70	1	20.80	20.70	0	1,354	0.00%
2022/09/06	0	0.00	2	20.35	20.15	-2	1,478	-0.14%
2022/09/05	1	20.35	0	0.00	20.30	1	1,528	0.07%
2022/08/24	0	20.90	0.6	20.80	20.90	-0.6	1,654	-0.04%
2022/08/18	2	20.80	0	0.00	20.80	2	1,673	0.12%
2022/08/17	0	0.00	1	20.90	21.05	-1	1,686	-0.06%
2022/08/12	1	20.40	1	20.50	20.45	0	1,643	0.00%
2022/08/02	1	20.30	0	0.00	20.35	1	1,979	0.05%
2022/08/01	0	0.00	1	20.70	20.65	-1	2,001	-0.05%
2022/06/13	2	20.58	0	0.00	20.55	2	3,032	0.07%
2022/05/17	0	0.00	1	20.95	21.20	-1	3,552	-0.03%
2022/05/16	1	20.75	1	20.95	20.75	0	3,535	0.00%
2022/05/13	2	20.60	1	21.00	20.50	1	3,464	0.03%
2022/05/12	2	20.80	0	0.00	20.55	2	3,380	0.06%
2022/05/06	2	23.10	0	0.00	23.00	2	3,216	0.06%
2022/04/26	1	23.15	0	0.00	23.35	1	3,224	0.03%
2022/04/22	1	23.85	0	0.00	23.85	1	3,213	0.03%
2022/04/21	1	23.85	0	0.00	23.60	1	3,232	0.03%
2022/04/15	0	0.00	20	23.40	23.35	-20	3,323	-0.60%
2022/04/13	35	24.20	23	24.11	24.10	12	3,230	0.37%
2022/04/08	0	0.00	0.5	26.85	26.60	-0.5	2,974	-0.02%
2022/03/28	1	27.55	0	0.00	27.70	1	3,292	0.03%
2022/03/22	0.5	28.00	0	0.00	28.05	0.5	3,544	0.01%
2022/03/18	3	28.05	1	28.10	27.85	2	3,532	0.06%
2022/03/17	0	0.00	2	27.50	27.70	-2	3,494	-0.06%
2022/03/16	2	27.45	0	0.00	27.05	2	3,448	0.06%
2022/03/15	2	27.28	0	0.00	27.15	2	3,431	0.06%
2022/03/11	0	0.00	1	27.15	27.15	-1	3,384	-0.03%
2022/03/10	1	27.25	0	0.00	27.15	1	3,385	0.03%
2022/03/09	0	0.00	1	26.85	27.00	-1	3,369	-0.03%
2022/03/07	1	26.50	2	26.50	26.45	-1	3,332	-0.03%
2022/03/04	0	0.00	1	27.05	27.00	-1	3,322	-0.03%
2022/03/03	0	0.00	1	27.00	26.95	-1	3,327	-0.03%
2022/03/02	1	26.80	0	0.00	26.80	1	3,330	0.03%
2022/03/01	10	26.90	10	26.58	27.10	0	3,312	0.00%
2022/02/24	0	0.00	0.2	25.70	25.25	-0.2	3,158	0.00%
2022/02/23	0	0.00	1	25.70	25.65	-1	3,180	-0.03%
2022/02/22	1	25.85	0	0.00	25.60	1	3,233	0.03%
2022/02/21	1	26.10	2	26.20	26.15	-1	3,285	-0.03%
2022/02/14	1	25.35	5	25.40	25.40	-4	4,396	-0.09%
2022/02/09	2	25.63	0	0.00	25.80	2	4,458	0.04%
2022/01/21	1	25.40	0	0.00	25.05	1	4,585	0.02%
2022/01/19	3	25.65	0	0.00	25.65	3	4,825	0.06%
2022/01/11	5	26.30	0	0.00	26.10	5	4,887	0.10%
2022/01/06	1	27.35	0	0.00	27.40	1	4,712	0.02%
2022/01/04	4	27.75	3	27.47	27.45	1	4,670	0.02%
2022/01/03	1	27.95	0	0.00	27.80	1	4,644	0.02%
2021/12/29	2	28.23	3	28.08	28.25	-1	4,561	-0.02%
2021/12/27	0	0.00	10	27.70	27.70	-10	4,414	-0.23%
2021/12/24	1	27.50	0	0.00	27.50	1	4,348	0.02%
2021/12/22	0	0.00	1	27.35	27.20	-1	4,240	-0.02%
2021/12/21	2	27.58	0	0.00	27.25	2	4,222	0.05%
2021/12/20	0	0.00	8	27.51	27.60	-8	4,084	-0.20%
2021/12/16	2	26.85	6	26.85	26.90	-4	3,852	-0.10%
2021/12/14	1	26.70	0	0.00	26.65	1	3,844	0.03%
2021/12/13	7.1	27.41	1	27.15	27.15	6.1	3,803	0.16%
2021/12/09	0	0.00	2	26.40	26.25	-2	3,716	-0.05%
2021/12/08	1	26.45	2	26.40	26.50	-1	3,692	-0.03%
2021/12/07	0	0.00	1	26.25	26.15	-1	3,654	-0.03%
2021/12/03	1	25.50	0	0.00	25.60	1	3,628	0.03%
2021/12/02	1	25.45	0	0.00	25.40	1	3,611	0.03%
2021/11/29	1	25.70	0	0.00	25.70	1	3,555	0.03%
2021/11/26	1	26.30	1	26.75	26.30	0	3,520	0.00%
2021/11/23	1	26.65	0	0.00	26.80	1	3,505	0.03%
2021/11/19	0	0.00	6	26.72	26.60	-6	3,453	-0.17%
2021/11/17	0	0.00	2	26.50	26.45	-2	3,379	-0.06%
2021/11/16	9	26.85	8	27.26	26.80	1	3,302	0.03%
2021/11/15	7	28.70	16	28.83	28.45	-9	3,102	-0.29%
2021/11/10	0	0.00	4	24.63	24.55	-4	2,470	-0.16%
2021/10/27	3	24.27	0	0.00	24.40	3	2,544	0.12%
2021/10/26	2	24.98	2	24.80	24.55	0	2,506	0.00%
2021/10/25	2	24.70	0	0.00	25.00	2	2,326	0.09%
2021/10/21	1	23.40	0	0.00	23.35	1	2,235	0.04%
2021/10/18	1	23.05	2	22.80	23.10	-1	2,456	-0.04%
2021/10/04	2	22.80	0	0.00	22.55	2	2,724	0.07%
2021/10/01	2	22.93	0	0.00	22.95	2	2,764	0.07%
2021/08/27	1	23.10	1	23.20	23.40	0	4,154	0.00%
2021/08/25	1	22.75	0	0.00	22.80	1	4,340	0.02%
2021/08/24	0	0.00	1	22.85	22.70	-1	4,773	-0.02%
2021/08/23	0	0.00	2	22.75	22.85	-2	4,947	-0.04%
2021/08/18	1	23.20	0	0.00	23.30	1	4,944	0.02%
2021/08/16	2	22.85	0.5	22.99	22.75	1.5	4,960	0.03%
2021/08/13	7	23.81	0	0.00	23.70	7	4,889	0.14%
2021/08/12	2	25.20	0	0.00	25.20	2	4,742	0.04%
2021/08/11	2	25.65	0	0.00	25.30	2	4,796	0.04%
2021/08/10	1	26.05	1	26.10	26.10	0	4,822	0.00%
2021/08/05	1	26.80	0	0.00	26.70	1	5,202	0.02%
2021/08/03	3	26.92	0	0.00	26.90	3	5,587	0.05%
2021/07/23	0	0.00	4	27.10	27.25	-4	6,201	-0.06%
2021/07/22	0	0.00	6	26.23	26.10	-6	6,194	-0.10%
2021/07/21	2	25.50	0	0.00	25.65	2	6,281	0.03%
2021/07/20	2	26.20	10	26.35	26.15	-8	6,343	-0.13%
2021/07/19	2	26.65	0	0.00	26.70	2	6,465	0.03%
2021/07/15	0	0.00	3	26.80	27.15	-3	6,934	-0.04%
2021/07/14	0	0.00	2	26.45	26.30	-2	7,418	-0.03%
2021/07/07	13	27.24	0	0.00	27.15	13	8,035	0.16%
2021/07/06	1	27.70	16	27.93	27.90	-15	8,279	-0.18%
2021/07/05	0	0.00	1	27.45	27.30	-1	8,248	-0.01%
2021/06/25	2	26.00	14	26.72	26.60	-12	8,008	-0.15%
2021/06/24	3	25.88	0	0.00	25.90	3	7,837	0.04%
2021/06/09	0	0.00	8	25.69	25.50	-8	7,875	-0.10%
2021/06/07	9	26.17	1	25.90	25.70	8	7,940	0.10%
2021/06/04	0	0.00	11	26.60	26.30	-11	7,903	-0.14%
2021/06/03	11	26.67	0	0.00	26.60	11	7,892	0.14%
2021/06/02	2	26.20	1	26.45	26.65	1	7,854	0.01%
2021/06/01	6	26.30	0	0.00	26.25	6	7,845	0.08%
2021/05/31	5	25.65	0	0.00	27.20	5	7,429	0.07%
2021/05/28	0	0.00	1	24.95	24.90	-1	7,279	-0.01%
2021/05/25	1	24.80	0	0.00	24.60	1	7,398	0.01%
2021/05/21	0	0.00	1	24.40	24.30	-1	7,672	-0.01%
2021/05/20	0	0.00	1.1	24.08	23.75	-1.1	7,710	-0.01%
2021/05/17	10	22.50	0.2	23.30	22.45	9.8	7,820	0.12%
2021/05/13	1	23.75	0	0.00	23.95	1	7,591	0.01%
2021/05/12	1	27.50	0	0.00	25.40	1	7,447	0.01%
2021/05/11	0	0.00	3	28.37	28.20	-3	7,199	-0.04%
2021/05/10	0	0.00	1	29.75	29.65	-1	7,058	-0.01%
2021/05/07	0	0.00	10	29.25	29.20	-10	7,022	-0.14%
2021/05/06	10	29.25	0	0.00	29.25	10	6,948	0.14%
2021/05/05	0	0.00	1	29.20	28.85	-1	6,810	-0.01%
2021/05/03	4	29.71	3	29.83	29.40	1	6,560	0.02%
2021/04/29	1	30.50	0	0.00	30.35	1	6,462	0.02%
2021/04/28	1	30.75	0	0.00	30.55	1	6,347	0.02%
2021/04/27	0	0.00	0.1	30.30	30.35	-0.1	6,304	0.00%
2021/04/26	15	31.07	0	0.00	30.90	15	6,210	0.24%
2021/04/23	15	30.42	41	30.78	31.00	-26	6,162	-0.42%
2021/04/22	12	31.80	13	32.26	30.85	-1	6,064	-0.02%
2021/04/21	0	0.00	22	31.10	31.60	-22	5,742	-0.38%
2021/04/20	9.5	31.37	5	32.15	31.30	4.5	5,590	0.08%
2021/04/19	1	29.90	1	29.90	30.50	0	5,129	0.00%
2021/04/16	1	29.15	0	0.00	29.00	1	4,918	0.02%
2021/04/15	37	28.96	11	29.01	29.00	26	4,857	0.54%
2021/04/13	5	28.25	3	28.27	27.90	2	4,745	0.04%
2021/04/12	3	29.08	5	28.13	28.60	-2	4,710	-0.04%
2021/04/09	0	27.42	20	27.46	27.40	-20	4,484	-0.45%
2021/04/08	0	0.00	15	27.83	27.80	-15	4,667	-0.32%
2021/04/07	20	27.60	2	27.50	27.55	18	4,676	0.38%
2021/04/06	13	27.06	1	27.20	27.15	12	4,616	0.26%
2021/04/01	0	26.40	1	26.50	26.50	-1	4,535	-0.02%
2021/03/31	0	26.20	0	0.00	26.45	0	4,523	0.00%
2021/03/30	0	26.05	2	26.20	26.25	-2	4,548	-0.04%
2021/03/26	0	25.85	0	0.00	25.85	0	4,652	0.00%
2021/03/25	5	25.57	0	0.00	25.50	5	4,813	0.10%
2021/03/24	0	26.00	0	0.00	25.85	0	4,837	0.00%
2021/03/23	0	0.00	2	26.15	26.20	-2	4,866	-0.04%
2021/03/19	4	25.53	0	0.00	25.60	4	4,806	0.08%
2021/03/16	0	26.10	0	0.00	26.10	0	4,887	0.00%
2021/03/12	5	26.00	0	0.00	26.20	5	4,963	0.10%
2021/03/11	4	26.63	0	0.00	26.45	4	5,104	0.08%
2021/03/10	3	26.68	0	0.00	26.85	3	5,109	0.06%
2021/03/09	0	0.00	1	26.85	26.85	-1	5,157	-0.02%
2021/03/08	0	0.00	2	26.35	26.45	-2	5,159	-0.04%
2021/03/05	1	26.80	28	26.58	26.40	-27	5,187	-0.52%
2021/03/04	0	0.00	3	26.35	26.25	-3	5,162	-0.06%
2021/03/03	1	26.30	0	0.00	26.30	1	5,179	0.02%
2021/02/25	0	0.00	1	26.45	26.35	-1	5,335	-0.02%
2021/02/23	1	26.05	1	26.50	27.15	0	5,300	0.00%
2021/02/22	0	0.00	4	25.70	25.70	-4	5,112	-0.08%
2021/02/17	2	24.80	0	0.00	24.85	2	5,232	0.04%
2021/02/05	0	0.00	1	24.00	23.85	-1	5,229	-0.02%
2021/02/03	0	0.00	1	23.85	23.80	-1	6,137	-0.02%
2021/02/01	0	0.00	1	23.85	23.50	-1	6,162	-0.02%
2021/01/29	1	23.55	1	24.10	23.15	0	6,153	0.00%
2021/01/28	1	23.65	1.3	23.80	23.65	-0.3	6,129	0.00%
2021/01/21	2	22.50	0	0.00	22.55	2	6,111	0.03%
2021/01/20	4	22.93	1	23.05	22.75	3	6,077	0.05%
2021/01/19	3	23.75	0	0.00	23.70	3	6,022	0.05%
2021/01/18	1	22.80	0	0.00	23.30	1	6,016	0.02%
2021/01/15	3	23.50	0	0.00	23.50	3	5,988	0.05%
2021/01/14	2	24.13	0	0.00	24.05	2	5,978	0.03%
2021/01/13	3	24.33	0	0.00	24.30	3	5,956	0.05%
2021/01/11	0	0.00	1	23.90	24.00	-1	5,845	-0.02%
2021/01/08	1	23.90	1	24.30	23.75	0	5,828	0.00%
2021/01/07	2	24.05	4	24.20	24.20	-2	5,804	-0.03%
2021/01/06	1	23.50	7	23.92	23.75	-6	5,766	-0.10%
2021/01/05	2	25.08	3	24.90	24.90	-1	5,570	-0.02%
2021/01/04	1	25.50	10	25.50	25.50	-9	5,485	-0.16%
2020/12/31	10	26.05	16	26.10	25.90	-6	5,408	-0.11%
2020/12/30	0	0.00	8	25.28	25.40	-8	5,182	-0.15%
2020/12/29	1	24.80	2	25.00	24.80	-1	5,092	-0.02%
2020/12/28	1	24.65	1	25.00	25.00	0	5,049	0.00%
2020/12/25	2	24.78	2	25.05	24.80	0	5,003	0.00%
2020/12/24	1	24.55	3	24.57	24.85	-2	4,977	-0.04%
2020/12/23	3	23.98	1	24.15	24.15	2	4,901	0.04%
2020/12/22	6	24.68	1	25.10	23.90	5	4,867	0.10%
2020/12/21	2	24.88	5	24.97	25.15	-3	4,813	-0.06%
2020/12/18	0	0.00	1	24.40	24.50	-1	4,674	-0.02%
2020/12/17	0	0.00	3	24.38	24.20	-3	4,656	-0.06%
2020/12/16	0.3	24.05	2	24.20	24.20	-1.7	4,620	-0.04%
2020/12/14	0	0.00	3	23.90	24.15	-3	4,629	-0.06%
2020/12/11	5	23.61	0	0.00	23.65	5	4,590	0.11%
2020/12/09	2	24.00	0	0.00	24.10	2	4,488	0.04%
2020/12/08	2	24.20	5	24.25	24.25	-3	4,516	-0.07%
2020/12/07	8	24.45	2	24.65	24.35	6	4,496	0.13%
2020/12/03	2	23.50	1	23.50	23.50	1	4,314	0.02%
2020/12/02	3	23.30	1	23.10	23.35	2	4,328	0.05%
2020/11/30	13	23.38	1	23.60	23.20	12	4,324	0.28%
2020/11/27	1	22.90	2	23.00	23.15	-1	4,226	-0.02%
2020/11/26	2	23.03	1	23.00	23.15	1	4,204	0.02%
2020/11/25	2	22.80	0	0.00	22.75	2	4,216	0.05%
2020/11/23	0	0.00	1	22.25	22.20	-1	4,054	-0.02%
2020/11/20	0	0.00	6	21.91	22.15	-6	3,996	-0.15%
2020/11/18	10	21.82	0	0.00	21.80	10	3,888	0.26%
2020/11/17	4	22.25	0	0.00	22.40	4	3,741	0.11%
2020/11/16	1	22.30	1	22.15	21.90	0	3,678	0.00%
2020/11/13	1	21.70	0	0.00	22.00	1	3,583	0.03%
2020/11/12	20	22.93	14	22.65	22.20	6	3,502	0.17%
2020/11/11	15	21.28	6	21.28	22.35	9	3,055	0.29%
2020/11/10	0	0.00	1	20.40	20.35	-1	2,650	-0.04%
2020/11/03	0	0.00	2	20.15	20.10	-2	2,610	-0.08%
2020/10/27	0	0.00	53	20.03	19.95	-53	2,641	-2.01%
2020/10/22	1	19.35	1	19.50	19.50	0	2,660	0.00%
2020/10/21	3	19.50	0	0.00	19.75	3	2,679	0.11%
2020/10/19	0	0.00	1	19.75	19.70	-1	2,756	-0.04%
2020/10/15	3	19.50	0	0.00	19.50	3	2,763	0.11%
2020/10/08	2	20.53	1	20.65	20.25	1	2,839	0.04%
2020/10/07	1	20.45	1	20.65	20.50	0	2,848	0.00%
2020/10/06	0	0.00	1	20.15	20.20	-1	2,813	-0.04%
2020/09/24	1	19.15	0	0.00	19.00	1	2,949	0.03%
2020/09/23	1	19.75	0	0.00	19.75	1	2,898	0.03%
2020/09/22	1	20.10	0	0.00	20.10	1	2,857	0.03%
2020/09/18	1	20.45	0	0.00	20.75	1	2,835	0.04%
2020/09/14	2	20.25	0	0.00	20.25	2	2,849	0.07%
2020/09/10	2	20.80	0	0.00	20.75	2	2,802	0.07%
2020/09/08	0	0.00	1	20.80	20.75	-1	2,772	-0.04%
2020/09/04	0	0.00	1	20.35	20.50	-1	2,833	-0.04%
2020/09/02	2	20.20	11	20.39	20.40	-9	2,850	-0.32%
2020/09/01	1	20.30	21	20.25	20.35	-20	2,989	-0.67%
2020/08/31	1	20.75	10	20.75	20.60	-9	3,093	-0.29%
2020/08/28	1	20.45	0	0.00	20.45	1	3,073	0.03%
2020/08/24	1	20.20	0	0.00	19.95	1	3,251	0.03%
2020/08/20	0	0.00	1	20.00	19.35	-1	3,301	-0.03%
2020/08/19	1	20.20	4	20.18	20.20	-3	3,318	-0.09%
2020/08/17	0	0.00	7	20.14	20.25	-7	3,357	-0.21%
2020/07/29	1	18.40	0	0.00	18.35	1	3,711	0.03%
2020/07/28	0	0.00	5	18.50	18.35	-5	3,745	-0.13%
2020/07/27	2	19.00	3	19.15	18.80	-1	3,802	-0.03%
2020/07/24	2	19.70	0	0.00	19.50	2	3,857	0.05%
2020/07/21	20	19.70	0.2	19.70	19.70	19.8	4,052	0.49%
2020/07/17	5	20.00	2.5	19.99	20.05	2.5	4,050	0.06%
2020/07/14	0	0.00	16	19.95	19.95	-16	4,244	-0.38%
2020/07/13	0	0.00	70	20.10	20.05	-70	4,298	-1.63%
2020/07/10	3	20.05	0	0.00	20.00	3	4,372	0.07%
2020/07/07	3	20.40	1	20.45	20.40	2	4,432	0.05%
2020/07/06	1	20.65	0	0.00	20.65	1	4,528	0.02%
2020/07/01	1	20.25	0	0.00	20.35	1	4,739	0.02%
2020/06/30	0	0.00	1	20.15	20.15	-1	4,778	-0.02%
2020/06/29	0	0.00	1	20.05	20.20	-1	4,837	-0.02%
2020/06/24	1	20.40	0	0.00	20.30	1	4,965	0.02%
2020/06/23	1	20.40	0	0.00	20.40	1	5,151	0.02%
2020/06/22	1	20.60	0	0.00	20.65	1	5,213	0.02%
2020/06/19	1	20.60	0	0.00	20.75	1	5,313	0.02%
2020/06/09	0	0.00	10	21.20	21.20	-10	5,684	-0.18%
2020/06/08	11	21.57	10	21.83	21.60	1	5,705	0.02%
2020/06/05	81	21.54	0	0.00	22.05	81	5,566	1.46%
2020/06/04	10	21.30	0	0.00	21.50	10	5,495	0.18%
2020/06/03	5	21.00	5	21.20	21.35	0	5,445	0.00%
2020/06/02	6	20.54	0	0.00	20.50	6	5,285	0.11%
2020/06/01	10	20.25	0	0.00	20.30	10	5,257	0.19%
2020/05/22	0	0.00	1	20.35	19.90	-1	5,317	-0.02%
2020/05/21	1	20.30	0	0.00	20.30	1	5,294	0.02%
2020/05/18	2	19.90	1	20.00	19.90	1	5,376	0.02%
2020/05/14	1	19.90	0	0.00	19.90	1	5,659	0.02%
2020/05/13	1	20.30	0	0.00	20.45	1	5,717	0.02%
2020/05/11	0	0.00	4	21.34	21.30	-4	6,023	-0.07%
2020/05/08	0	0.00	50	21.00	21.00	-50	6,010	-0.83%
2020/05/04	2	20.45	0	0.00	20.50	2	5,924	0.03%
2020/04/29	4	21.38	0	0.00	21.25	4	5,843	0.07%
2020/04/28	4	21.10	0	0.00	21.25	4	5,805	0.07%
2020/04/27	0	0.00	1	19.95	20.10	-1	5,659	-0.02%
2020/04/21	1	19.70	0	0.00	19.35	1	5,495	0.02%
2020/04/15	1	20.45	0	0.00	20.35	1	5,220	0.02%
2020/04/10	2	20.40	0	0.00	20.45	2	5,104	0.04%
2020/04/09	3	20.45	0	0.00	20.50	3	5,094	0.06%
2020/04/08	0	19.90	5	19.62	19.90	-5	5,005	-0.10%
2020/04/07	0	0.00	6	19.10	18.95	-6	4,891	-0.12%
2020/04/06	1	18.65	0	0.00	18.65	1	4,803	0.02%
2020/04/01	0	0.00	1	19.50	19.25	-1	4,724	-0.02%
2020/03/27	1	18.70	17.2	18.71	19.85	-16.2	4,463	-0.36%
2020/03/24	50	18.75	21.1	18.33	18.10	28.9	4,116	0.70%
2020/03/20	3	21.00	2	20.80	20.80	1	3,850	0.03%
2020/03/18	0.2	21.15	0	0.00	21.15	0.2	3,652	0.01%
2020/03/13	2	22.80	5	22.33	22.80	-3	3,501	-0.09%
2020/03/12	3	24.80	1	24.25	24.35	2	3,375	0.06%
2020/03/10	0	0.00	2	25.20	25.60	-2	3,275	-0.06%
2020/02/27	2	27.40	0	0.00	27.10	2	3,075	0.07%
2020/02/26	0	0.00	1	26.70	26.60	-1	2,931	-0.03%
2020/02/24	0	0.00	1	26.50	26.50	-1	2,896	-0.03%
2020/02/21	2	26.60	0	0.00	26.70	2	2,894	0.07%
2020/02/20	5	26.41	0	0.00	26.35	5	2,808	0.18%
2020/02/17	0	0.00	2	25.95	25.75	-2	2,729	-0.07%
2020/02/13	13	26.99	11	26.93	27.00	2	2,429	0.08%
2020/02/11	2	29.15	0	0.00	29.20	2	2,033	0.10%
2020/02/10	1	29.00	0	0.00	29.00	1	2,029	0.05%
2020/02/03	3	29.30	0	0.00	30.20	3	1,940	0.15%
2020/01/30	10.2	30.18	0	0.00	30.00	10.2	1,871	0.54%
2020/01/17	0	0.00	0.1	31.65	31.65	-0.1	1,790	-0.01%
2020/01/15	1	31.55	0	0.00	31.50	1	1,798	0.06%
2020/01/14	1	31.75	2	31.65	31.65	-1	1,813	-0.06%
2020/01/10	2	31.30	0	0.00	31.30	2	1,828	0.11%
2020/01/09	2	31.55	0	0.00	31.40	2	1,836	0.11%
2020/01/07	1.5	32.00	2	32.20	32.05	-0.5	1,859	-0.03%
2020/01/06	0	0.00	3.7	31.52	31.60	-3.7	1,865	-0.20%
2020/01/03	0.4	31.70	0	0.00	31.70	0.4	1,850	0.02%
2019/12/31	0	0.00	2	31.40	31.40	-2	1,802	-0.11%
2019/12/30	3	30.90	0	0.00	30.95	3	1,773	0.17%
2019/12/27	1	30.90	0	0.00	30.95	1	1,779	0.06%
2019/12/26	0.3	30.90	0	0.00	30.90	0.3	1,782	0.02%
2019/12/09	0	0.00	0.8	31.10	31.10	-0.8	1,778	-0.04%
2019/12/04	1	30.35	0	0.00	30.45	1	1,839	0.05%
2019/11/26	3	30.60	0	0.00	30.70	3	1,977	0.15%
2019/11/25	0.5	30.80	0	0.00	30.70	0.5	2,127	0.02%
2019/11/21	0	0.00	1	30.25	30.10	-1	2,328	-0.04%
2019/11/15	1	30.25	0	0.00	30.45	1	2,541	0.04%
2019/11/13	1	31.10	4	31.10	31.10	-3	2,582	-0.12%
2019/11/11	1	32.25	0	0.00	31.95	1	2,830	0.04%
2019/11/07	20	32.30	0	0.00	32.25	20	2,874	0.70%
2019/11/04	0	0.00	1	32.50	32.40	-1	2,930	-0.03%
2019/10/31	1	32.70	0	0.00	32.75	1	3,000	0.03%
2019/10/23	0	0.00	1	32.70	32.65	-1	3,271	-0.03%
2019/10/14	22	32.54	0	0.00	32.15	22	3,346	0.66%
2019/10/09	1	32.60	0	0.00	32.60	1	3,332	0.03%
2019/10/07	2	32.75	0.4	32.80	32.70	1.6	3,377	0.05%
2019/10/02	0.2	32.90	0	0.00	32.80	0.2	3,458	0.01%
2019/09/24	3	33.25	0	0.00	33.15	3	3,583	0.08%
2019/09/23	10	33.25	1	33.25	33.25	9	3,693	0.24%
2019/09/19	0.1	33.50	0	0.00	33.25	0.1	3,742	0.00%
2019/09/18	6	33.29	0	0.00	33.40	6	3,794	0.16%
2019/09/16	0.1	33.65	0	0.00	33.40	0.1	3,872	0.00%
2019/09/10	2	33.25	10	33.25	33.40	-8	4,025	-0.20%
2019/09/06	10	32.75	33	32.75	33.15	-23	4,019	-0.57%
2019/09/03	0.5	32.65	0	0.00	32.40	0.5	4,118	0.01%
2019/09/02	0	0.00	3	32.18	32.20	-3	4,164	-0.07%
2019/08/29	32	32.30	0	0.00	32.30	32	4,581	0.70%
2019/08/28	3	32.30	0	0.00	32.10	3	4,642	0.06%
2019/08/27	5	37.25	3	37.33	37.00	2	4,509	0.04%
2019/08/26	0	0.00	5	37.35	37.25	-5	4,401	-0.11%
2019/08/22	0	0.00	8	37.41	37.40	-8	4,337	-0.18%
2019/08/21	9	36.83	2	36.65	37.05	7	4,326	0.16%
2019/08/16	5.2	35.34	0	0.00	35.70	5.2	4,194	0.12%
2019/08/15	2	35.15	0	0.00	35.15	2	4,162	0.05%
2019/08/14	9	36.76	22	36.27	36.20	-13	4,096	-0.32%
2019/08/08	0	0.00	1	37.35	37.40	-1	4,027	-0.02%
2019/08/06	0	0.00	8	37.43	37.50	-8	4,234	-0.19%
2019/07/26	0	0.00	1	39.20	39.20	-1	4,219	-0.02%
2019/07/25	0	0.00	8	38.90	39.00	-8	4,182	-0.19%
2019/07/23	0	0.00	100	37.94	37.95	-100	4,142	-2.41%
2019/07/22	0	0.00	39	37.90	37.90	-39	4,159	-0.94%
2019/07/19	2	38.00	17	38.01	38.00	-15	4,214	-0.36%
2019/07/18	0	0.00	51	38.65	38.60	-51	4,137	-1.23%
2019/07/17	0.3	38.45	0	0.00	38.40	0.3	4,101	0.01%
2019/07/12	0	0.00	102	38.32	38.35	-102	4,156	-2.45%	大賣/鉅額交易
2019/07/09	4	37.95	65	37.90	37.60	-61	4,175	-1.46%
2019/07/08	5	38.06	0	0.00	38.00	5	4,201	0.12%
2019/07/02	0	0.00	4	37.85	38.35	-4	4,336	-0.09%
2019/07/01	1	37.55	0	0.00	37.65	1	4,344	0.02%
2019/06/28	20	37.00	0	0.00	37.35	20	4,407	0.45%
2019/06/26	16	37.50	16	37.50	37.65	0	4,381	0.00%
2019/06/25	50	37.14	0	0.00	37.45	50	4,427	1.13%
2019/06/21	7	37.19	0	0.00	37.20	7	4,633	0.15%
2019/06/20	4	37.55	21	37.70	37.65	-17	4,715	-0.36%
2019/06/19	0	0.00	2	36.60	36.95	-2	4,674	-0.04%
2019/06/18	35.5	36.28	0	0.00	36.30	35.5	4,682	0.76%
2019/06/14	30.5	36.00	0	0.00	35.90	30.5	4,896	0.62%
2019/06/13	1	35.70	0	0.00	36.15	1	4,956	0.02%
2019/06/12	5	35.20	0	0.00	35.20	5	4,951	0.10%
2019/06/11	3	34.90	0	0.00	34.85	3	4,956	0.06%
2019/06/06	2.1	34.55	0	0.00	35.05	2.1	4,915	0.04%
2019/06/05	26	36.31	0	0.00	35.95	26	4,743	0.55%
2019/06/04	26	37.31	0	0.00	37.35	26	4,487	0.58%
2019/06/03	10	37.45	0	0.00	37.55	10	4,429	0.23%
2019/05/31	20	37.65	0	0.00	37.90	20	4,428	0.45%
2019/05/30	30	37.55	0	0.00	37.65	30	4,442	0.68%
2019/05/29	40.5	37.48	0	0.00	37.40	40.5	4,581	0.88%
2019/05/28	52	37.76	0	0.00	37.60	52	4,671	1.11%
2019/05/27	50	37.40	0	0.00	37.45	50	4,655	1.07%
2019/05/24	5	37.15	0	0.00	37.15	5	4,702	0.11%
2019/05/23	2	37.03	0	0.00	37.00	2	4,742	0.04%
2019/05/22	1	37.60	0	0.00	37.55	1	4,740	0.02%
2019/05/21	1	37.45	0	0.00	37.80	1	4,768	0.02%
2019/05/20	2	37.50	1	37.25	37.35	1	4,767	0.02%
2019/05/16	2	38.03	0	0.00	38.00	2	4,760	0.04%
2019/05/15	10	38.00	0	0.00	38.25	10	4,763	0.21%
2019/05/14	5	38.01	3	38.50	38.35	2	4,743	0.04%
2019/05/02	0	0.00	2	42.05	41.95	-2	5,077	-0.04%
2019/04/25	1	41.85	0	0.00	42.00	1	5,724	0.02%
2019/04/24	1	40.95	0	0.00	40.95	1	5,664	0.02%
2019/04/19	0	0.00	3	41.10	41.10	-3	5,643	-0.05%
2019/04/16	5	41.43	3	41.30	41.60	2	5,629	0.04%
2019/04/15	0	0.00	1	41.30	41.10	-1	5,614	-0.02%
2019/04/12	4	40.89	0	0.00	40.90	4	5,622	0.07%
2019/04/11	0.5	41.45	0	0.00	41.25	0.5	5,562	0.01%
2019/04/10	3	41.65	0	0.00	41.70	3	5,509	0.05%
2019/04/09	0	0.00	1	41.75	41.85	-1	5,448	-0.02%
2019/04/03	1	41.30	0	0.00	41.15	1	5,327	0.02%
2019/04/02	0	0.00	14	41.35	41.55	-14	5,259	-0.27%
2019/04/01	2	41.90	0	0.00	41.80	2	5,216	0.04%
2019/03/27	6	42.00	6	41.85	41.80	0	5,085	0.00%
2019/03/26	7	43.06	5	42.88	42.80	2	4,930	0.04%
2019/03/25	0	0.00	15	42.50	43.20	-15	4,864	-0.31%
2019/03/22	5	42.65	0	0.00	42.70	5	4,771	0.10%
2019/03/21	7	42.86	0	0.00	43.00	7	4,752	0.15%
2019/03/20	2	42.85	0	0.00	43.15	2	4,710	0.04%
2019/03/19	0	42.80	0	0.00	42.55	0	4,594	0.00%
2019/03/18	1	43.40	0	0.00	43.30	1	4,471	0.02%
2019/03/15	2	44.00	0	0.00	44.15	2	4,393	0.05%
2019/03/07	4	44.73	0	0.00	44.50	4	4,601	0.09%
2019/03/04	0	0.00	1	45.20	45.30	-1	4,714	-0.02%
2019/02/27	0	0.00	15	44.15	44.65	-15	4,739	-0.32%
2019/02/26	10	43.28	0	0.00	43.60	10	4,682	0.21%
2019/02/21	6	43.88	0	0.00	44.00	6	4,791	0.13%
2019/02/18	1	43.95	0	0.00	43.95	1	4,975	0.02%
2019/02/14	1	44.15	0	0.00	44.10	1	4,891	0.02%
2019/02/11	1	44.15	0	0.00	44.10	1	4,691	0.02%
2019/01/29	0	0.00	2	42.90	42.90	-2	4,473	-0.04%
2019/01/25	1	43.05	0	0.00	43.05	1	4,326	0.02%
2019/01/18	1	42.65	2	42.68	42.85	-1	4,099	-0.02%
2019/01/17	40	41.73	73	41.98	41.60	-33	3,983	-0.83%
2019/01/16	0	0.00	1	40.00	39.85	-1	3,705	-0.03%
2019/01/08	5	39.45	0	0.00	39.30	5	3,855	0.13%
2018/12/19	0	0.00	4	39.45	39.25	-4	4,272	-0.09%
2018/12/06	0	0.00	3	39.55	39.30	-3	4,344	-0.07%
2018/12/05	3	39.20	4	39.73	39.95	-1	4,327	-0.02%
2018/12/04	19	40.36	0	0.00	40.10	19	4,330	0.44%
2018/12/03	16	40.82	0	0.00	41.10	16	4,290	0.37%
2018/11/26	0	0.00	3	40.70	40.50	-3	4,104	-0.07%
2018/11/23	2	39.10	0	0.00	38.85	2	3,962	0.05%
2018/11/21	3	40.05	0	0.00	39.95	3	3,906	0.08%
2018/11/20	1	39.45	2	40.40	40.40	-1	3,968	-0.03%
2018/11/19	8	38.96	27	39.85	39.70	-19	3,946	-0.48%
2018/11/15	1	37.70	6	38.23	38.90	-5	3,839	-0.13%
2018/11/14	0	0.00	2	36.45	36.45	-2	3,722	-0.05%
2018/11/13	2	35.80	0	0.00	36.50	2	3,729	0.05%
2018/11/09	2	36.45	0	0.00	36.40	2	3,735	0.05%
2018/11/08	5	36.20	0	0.00	36.80	5	3,732	0.13%
2018/10/24	1	35.95	10	35.15	35.15	-9	3,716	-0.24%
2018/10/23	10	36.05	0	0.00	35.80	10	3,722	0.27%
2018/10/19	1	37.10	0	0.00	36.60	1	3,662	0.03%
2018/10/16	0	0.00	1	38.10	38.15	-1	3,531	-0.03%
2018/10/15	2	37.30	0	0.00	37.20	2	3,495	0.06%
2018/10/11	1	37.25	0	0.00	37.00	1	3,431	0.03%
2018/10/08	0	0.00	1	38.70	39.10	-1	3,282	-0.03%
2018/10/03	1	38.85	0	0.00	38.70	1	3,071	0.03%
2018/10/02	1	39.30	0	0.00	39.10	1	3,034	0.03%
2018/09/28	7	39.21	0	0.00	39.40	7	3,004	0.23%
2018/09/11	2	38.85	0	0.00	38.85	2	2,707	0.07%
2018/09/05	1	40.60	0	0.00	40.80	1	2,579	0.04%
2018/09/04	5	40.85	0	0.00	41.10	5	2,526	0.20%
2018/08/31	0	0.00	1	42.90	42.50	-1	2,451	-0.04%
2018/08/30	0	0.00	10	42.30	42.25	-10	2,391	-0.42%
2018/08/29	4	41.90	1	41.95	41.95	3	2,383	0.13%
2018/08/28	6	42.02	1	42.50	42.00	5	2,378	0.21%
2018/08/27	1	41.80	8	42.00	42.05	-7	2,321	-0.30%
2018/08/24	2	47.98	0	0.00	48.60	2	2,226	0.09%
2018/08/13	0	0.00	1	47.35	47.65	-1	1,967	-0.05%
2018/08/10	7	48.36	0	0.00	48.25	7	1,958	0.36%
2018/08/09	0	0.00	2	48.20	48.35	-2	2,052	-0.10%
2018/08/07	1	48.65	0	0.00	48.60	1	2,175	0.05%
2018/08/01	1	47.95	0	0.00	47.95	1	2,149	0.05%
2018/07/04	0	0.00	1	45.75	45.85	-1	2,164	-0.05%
2018/06/19	0	0.00	0.1	46.05	46.25	-0.1	2,518	0.00%
2018/06/08	1	46.90	2	46.85	46.95	-1	2,607	-0.04%
2018/05/22	0	0.00	2	47.00	46.90	-2	2,774	-0.07%
2018/05/18	0	0.00	1	46.85	47.00	-1	2,795	-0.04%
2018/05/16	7	45.88	107	45.96	46.00	-100	2,682	-3.73%	大賣/
2018/05/15	3	45.10	10	45.24	45.30	-7	2,661	-0.26%
2018/05/14	2	44.70	1	44.80	44.65	1	2,733	0.04%
2018/05/11	2	44.23	0	0.00	44.20	2	2,732	0.07%
2018/05/10	1	42.85	0	0.00	42.80	1	2,675	0.04%
2018/05/09	3	42.50	0	0.00	42.75	3	2,733	0.11%
2018/04/25	7	42.20	0	0.00	42.25	7	3,173	0.22%
2018/04/23	3	43.07	2	42.85	43.20	1	3,286	0.03%
2018/04/19	10	43.35	0	0.00	43.40	10	3,523	0.28%
2018/04/18	10	43.20	0	0.00	43.50	10	3,618	0.28%
2018/04/17	15	43.42	0	0.00	43.60	15	3,750	0.40%
2018/04/16	0	44.10	0	0.00	44.10	0	4,081	0.00%
2018/04/11	1	44.30	0	0.00	44.40	1	4,643	0.02%
2018/04/09	1	43.70	0	0.00	43.40	1	4,896	0.02%
2018/04/03	18	43.54	0	0.00	43.00	18	5,123	0.35%
2018/04/02	30	46.14	1	45.75	45.65	29	5,005	0.58%
2018/03/31	18	46.74	2	46.90	46.70	16	4,963	0.32%
2018/03/19	2.1	48.41	0	0.00	48.70	2.1	5,084	0.04%
2018/03/08	0	0.00	2	49.40	49.00	-2	5,174	-0.04%
2018/03/07	2	48.90	0	0.00	49.00	2	5,191	0.04%
2018/02/12	0	0.00	2.1	46.38	46.20	-2.1	5,700	-0.04%
2018/02/05	0	0.00	2	47.10	47.70	-2	6,899	-0.03%
2018/02/01	0	0.00	2	49.40	48.35	-2	6,972	-0.03%
2018/01/30	2	48.90	0	0.00	49.15	2	6,975	0.03%
2018/01/29	1	48.90	1	48.95	49.25	0	7,000	0.00%
2018/01/26	1	49.00	1	48.65	49.25	0	7,162	0.00%
2018/01/24	0	0.00	2	49.75	49.75	-2	7,334	-0.03%
2018/01/19	1	48.70	0	0.00	48.80	1	7,448	0.01%
2018/01/17	1	50.90	0	0.00	51.30	1	7,320	0.01%
2018/01/16	1	52.00	0	0.00	51.20	1	7,271	0.01%
2018/01/15	2	52.20	10	52.00	52.10	-8	7,246	-0.11%
2018/01/12	0	0.00	3	51.30	51.00	-3	7,130	-0.04%
2018/01/11	1	49.70	1	50.40	50.60	0	7,076	0.00%
2018/01/10	15	50.51	19.2	51.28	51.00	-4.2	6,986	-0.06%
2018/01/09	4	49.18	1	49.10	49.80	3	6,664	0.05%
2018/01/08	0	0.00	2	49.15	49.35	-2	6,553	-0.03%
2018/01/04	2	46.90	2	47.65	46.95	0	6,194	0.00%
2018/01/03	1	46.65	9	46.78	46.70	-8	6,255	-0.13%
2018/01/02	0	0.00	50	45.01	47.00	-50	6,158	-0.81%