國際中橡 (2104)-富邦-延吉券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.60
漲跌
--
漲幅
0.00%
成交量
1,035張
產業
上市橡膠類股▲0.45%
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－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	1	25.00	5	24.70	24.90	-4	7,279	-0.05%
2021/05/27	1	24.50	0	0.00	24.45	1	7,308	0.01%
2021/05/26	0	0.00	1	24.50	24.80	-1	7,378	-0.01%
2021/05/25	7	24.60	2	24.53	24.60	5	7,398	0.07%
2021/05/24	1	24.25	0	0.00	24.30	1	7,485	0.01%
2021/05/21	1	24.15	0	0.00	24.30	1	7,672	0.01%
2021/05/19	5	24.10	1	24.25	24.20	4	7,722	0.05%
2021/05/18	5	23.10	8.2	23.39	23.50	-3.2	7,790	-0.04%
2021/05/17	2.2	22.59	6	22.47	22.45	-3.8	7,820	-0.05%
2021/05/14	2	23.93	1	24.15	23.85	1	7,719	0.01%
2021/05/13	18	23.93	3	23.48	23.95	15	7,591	0.20%
2021/05/12	6.2	25.45	0	0.00	25.40	6.2	7,447	0.08%
2021/05/11	1	29.95	6	29.02	28.20	-5	7,199	-0.07%
2021/05/10	0	0.00	21	29.60	29.65	-21	7,058	-0.30%
2021/05/07	7	28.86	1	28.55	29.20	6	7,022	0.09%
2021/05/06	4	29.48	10	29.82	29.25	-6	6,948	-0.09%
2021/05/05	8	29.11	1	28.45	28.85	7	6,810	0.10%
2021/05/04	1	30.00	16	28.76	28.45	-15	6,730	-0.22%
2021/05/03	8.5	29.90	11	29.91	29.40	-2.5	6,560	-0.04%
2021/04/29	4	30.65	38	30.03	30.35	-34	6,462	-0.53%
2021/04/28	0	0.00	17	31.08	30.55	-17	6,347	-0.27%
2021/04/27	8.9	30.48	1	30.40	30.35	7.9	6,304	0.12%
2021/04/26	3	31.25	0.2	30.83	30.90	2.8	6,210	0.05%
2021/04/23	19.8	30.82	15.4	30.29	31.00	4.4	6,162	0.07%
2021/04/22	31.1	31.67	76	31.92	30.85	-44.9	6,064	-0.74%
2021/04/21	69.3	31.29	23	31.60	31.60	46.3	5,742	0.81%
2021/04/20	75.7	31.93	22.3	32.07	31.30	53.4	5,590	0.96%
2021/04/19	3	30.12	8	29.91	30.50	-5	5,129	-0.10%
2021/04/16	2.9	29.04	3	28.97	29.00	-0.1	4,918	0.00%
2021/04/15	3	28.97	3.6	29.15	29.00	-0.6	4,857	-0.01%
2021/04/14	0	0.00	268.2	27.69	27.95	-268.2	4,665	-5.75%	大賣/鉅額交易
2021/04/13	3	28.48	7	28.29	27.90	-4	4,745	-0.08%
2021/04/12	15	28.06	4	28.69	28.60	11	4,710	0.23%
2021/04/09	3	27.37	13	27.32	27.40	-10	4,484	-0.22%
2021/04/08	5.8	27.78	1	27.95	27.80	4.8	4,667	0.10%
2021/04/07	2	27.60	12	27.58	27.55	-10	4,676	-0.21%
2021/04/06	9	27.19	34	27.04	27.15	-25	4,616	-0.54%
2021/04/01	0	0.00	2	26.50	26.50	-2	4,535	-0.04%
2021/03/31	17	26.44	4	26.34	26.45	13	4,523	0.29%
2021/03/30	0	0.00	31	26.20	26.25	-31	4,548	-0.68%
2021/03/29	35	26.15	4	26.11	26.15	31	4,560	0.68%
2021/03/26	0	0.00	34	25.91	25.85	-34	4,652	-0.73%
2021/03/25	8	25.73	1	25.80	25.50	7	4,813	0.15%
2021/03/24	3	26.00	0	0.00	25.85	3	4,837	0.06%
2021/03/23	0	0.00	8	26.21	26.20	-8	4,866	-0.16%
2021/03/22	41	25.63	2	25.70	26.20	39	4,855	0.80%
2021/03/19	1.1	25.51	60	25.54	25.60	-58.9	4,806	-1.23%
2021/03/17	2	25.95	33	25.85	25.90	-31	4,877	-0.64%
2021/03/16	0	0.00	2	26.13	26.10	-2	4,887	-0.04%
2021/03/12	0	0.00	14	26.22	26.20	-14	4,963	-0.28%
2021/03/11	0	0.00	1	26.60	26.45	-1	5,104	-0.02%
2021/03/10	1	26.75	1	26.75	26.85	0	5,109	0.00%
2021/03/09	1	26.80	9	26.77	26.85	-8	5,157	-0.16%
2021/03/08	31	26.50	2	26.60	26.45	29	5,159	0.56%
2021/03/05	3	26.50	5	26.79	26.40	-2	5,187	-0.04%
2021/03/04	3	26.05	0	0.00	26.25	3	5,162	0.06%
2021/03/03	2	26.32	0	0.00	26.30	2	5,179	0.04%
2021/03/02	1	26.70	10	26.80	26.00	-9	5,244	-0.17%
2021/02/26	1	26.35	163	26.15	26.40	-162	5,353	-3.03%	大賣/鉅額交易
2021/02/25	2	26.35	13.5	26.40	26.35	-11.5	5,335	-0.22%
2021/02/24	13	26.49	15	26.87	26.10	-2	5,359	-0.04%
2021/02/23	33	26.38	20	26.76	27.15	13	5,300	0.25%
2021/02/22	0	0.00	6	25.96	25.70	-6	5,112	-0.12%
2021/02/19	4	25.40	7	25.45	25.50	-3	5,208	-0.06%
2021/02/18	39	25.45	11	25.50	25.50	28	5,250	0.53%
2021/02/05	0	0.00	2	23.95	23.85	-2	5,229	-0.04%
2021/02/03	2	23.85	3	23.75	23.80	-1	6,137	-0.02%
2021/02/02	0	0.00	1	23.80	23.65	-1	6,169	-0.02%
2021/02/01	2	23.55	1	23.70	23.50	1	6,162	0.02%
2021/01/29	34	23.53	0	0.00	23.15	34	6,153	0.55%
2021/01/28	0	0.00	1.1	23.69	23.65	-1.1	6,129	-0.02%
2021/01/26	1	23.35	36	23.40	23.40	-35	6,142	-0.57%
2021/01/25	0	0.00	1	23.30	23.45	-1	6,134	-0.02%
2021/01/22	36	23.03	1.4	22.81	22.95	34.6	6,122	0.57%
2021/01/20	1	22.95	1	23.10	22.75	0	6,077	0.00%
2021/01/19	2	23.73	19	23.71	23.70	-17	6,022	-0.28%
2021/01/18	1	23.30	19	23.50	23.30	-18	6,016	-0.30%
2021/01/14	1	24.10	3.7	24.13	24.05	-2.7	5,978	-0.05%
2021/01/13	0	0.00	2	24.53	24.30	-2	5,956	-0.03%
2021/01/12	0	0.00	2	24.20	24.30	-2	5,919	-0.03%
2021/01/08	1	24.00	3	23.90	23.75	-2	5,828	-0.03%
2021/01/07	3	24.17	1.1	24.05	24.20	1.9	5,804	0.03%
2021/01/06	39	24.85	42	24.32	23.75	-3	5,766	-0.05%
2021/01/05	2	24.90	0	0.00	24.90	2	5,570	0.04%
2021/01/04	11	25.48	9	25.47	25.50	2	5,485	0.04%
2020/12/31	31	26.17	48	25.90	25.90	-17	5,408	-0.31%
2020/12/30	17	25.29	1	25.30	25.40	16	5,182	0.31%
2020/12/29	1	24.65	0	0.00	24.80	1	5,092	0.02%
2020/12/28	11	24.90	1	24.60	25.00	10	5,049	0.20%
2020/12/25	4	24.75	14	24.80	24.80	-10	5,003	-0.20%
2020/12/24	5	24.95	1	24.80	24.85	4	4,977	0.08%
2020/12/23	1	24.10	1	24.00	24.15	0	4,901	0.00%
2020/12/22	7	24.81	156	25.00	23.90	-149	4,867	-3.06%	大賣/鉅額交易
2020/12/21	31	25.05	1.7	25.25	25.15	29.3	4,813	0.61%
2020/12/18	0	0.00	3	24.30	24.50	-3	4,674	-0.06%
2020/12/17	0	0.00	10	24.14	24.20	-10	4,656	-0.21%
2020/12/16	1	24.15	10	24.14	24.20	-9	4,620	-0.19%
2020/12/15	30	23.95	0	0.00	23.85	30	4,658	0.64%
2020/12/14	1	24.05	5	23.70	24.15	-4	4,629	-0.09%
2020/12/11	2	23.60	0	0.00	23.65	2	4,590	0.04%
2020/12/10	40	24.17	0	0.00	24.05	40	4,510	0.89%
2020/12/08	0	0.00	3	24.23	24.25	-3	4,516	-0.07%
2020/12/07	12	24.43	12	24.59	24.35	0	4,496	0.00%
2020/12/04	2	23.53	0	0.00	23.55	2	4,339	0.05%
2020/12/03	4	23.38	0	0.00	23.50	4	4,314	0.09%
2020/12/02	3	23.33	1	23.10	23.35	2	4,328	0.05%
2020/12/01	8	22.95	0	0.00	23.40	8	4,320	0.19%
2020/11/30	16	23.45	5	23.42	23.20	11	4,324	0.25%
2020/11/27	3.3	22.93	19	22.97	23.15	-15.7	4,226	-0.37%
2020/11/26	9	23.02	4	22.98	23.15	5	4,204	0.12%
2020/11/25	20	22.83	32	23.00	22.75	-12	4,216	-0.28%
2020/11/24	20	22.00	8.2	22.26	21.85	11.8	4,111	0.29%
2020/11/23	0	0.00	14	22.25	22.20	-14	4,054	-0.35%
2020/11/20	8	21.84	0	0.00	22.15	8	3,996	0.20%
2020/11/19	2	21.70	20	21.70	21.70	-18	3,912	-0.46%
2020/11/18	3	21.67	8	21.80	21.80	-5	3,888	-0.13%
2020/11/17	8	22.07	13	21.80	22.40	-5	3,741	-0.13%
2020/11/16	5	21.98	0	0.00	21.90	5	3,678	0.14%
2020/11/13	16	21.87	2	21.80	22.00	14	3,583	0.39%
2020/11/12	22.2	22.82	23	22.75	22.20	-0.8	3,502	-0.02%
2020/11/11	19	21.84	20.1	22.22	22.35	-1.1	3,055	-0.04%
2020/11/10	0	0.00	2	20.35	20.35	-2	2,650	-0.08%
2020/11/09	11	19.95	0	0.00	19.95	11	2,594	0.42%
2020/11/06	11	19.95	0	0.00	19.85	11	2,587	0.43%
2020/11/05	0	0.00	1	20.15	20.05	-1	2,602	-0.04%
2020/11/04	0	0.00	2	20.08	20.05	-2	2,611	-0.08%
2020/11/03	0	0.00	3	20.00	20.10	-3	2,610	-0.11%
2020/11/02	0.2	19.50	0	0.00	19.50	0.2	2,601	0.01%
2020/10/30	3	19.82	0.4	20.00	19.60	2.6	2,605	0.10%
2020/10/29	3	19.90	0	0.00	19.85	3	2,621	0.11%
2020/10/28	1.6	19.92	0	0.00	20.00	1.6	2,619	0.06%
2020/10/26	5	20.10	0	0.00	20.10	5	2,643	0.19%
2020/10/23	0	0.00	1	19.80	20.00	-1	2,638	-0.04%
2020/10/16	1	19.55	0	0.00	19.35	1	2,757	0.04%
2020/10/15	0	0.00	5	19.55	19.50	-5	2,763	-0.18%
2020/10/12	1	20.00	0	0.00	20.05	1	2,826	0.04%
2020/10/07	1	20.60	13	20.48	20.50	-12	2,848	-0.42%
2020/10/06	0	0.00	1	19.95	20.20	-1	2,813	-0.04%
2020/09/29	1	19.55	0	0.00	19.35	1	2,891	0.03%
2020/09/28	2	19.28	0	0.00	19.25	2	2,913	0.07%
2020/09/25	1	19.05	0	0.00	19.15	1	2,955	0.03%
2020/09/24	6.2	19.10	1	19.10	19.00	5.2	2,949	0.18%
2020/09/23	5	19.80	0	0.00	19.75	5	2,898	0.17%
2020/09/22	3	20.10	0	0.00	20.10	3	2,857	0.10%
2020/09/21	0	0.00	15	20.67	20.65	-15	2,839	-0.53%
2020/09/18	7	20.53	6	20.54	20.75	1	2,835	0.04%
2020/09/17	5	20.40	2	20.70	20.35	3	2,780	0.11%
2020/09/16	5	20.25	0	0.00	20.25	5	2,772	0.18%
2020/09/15	1	20.30	0	0.00	20.30	1	2,797	0.04%
2020/09/14	7	20.39	0	0.00	20.25	7	2,849	0.25%
2020/09/11	12	20.71	1	21.05	20.60	11	2,839	0.39%
2020/09/10	6	20.66	0	0.00	20.75	6	2,802	0.21%
2020/09/09	5	20.80	0	0.00	20.95	5	2,777	0.18%
2020/09/08	1	21.15	0	0.00	20.75	1	2,772	0.04%
2020/09/07	0	0.00	47	21.26	20.90	-47	2,849	-1.65%
2020/09/03	0	0.00	5	20.78	20.75	-5	2,872	-0.17%
2020/09/02	0.3	20.35	3	20.35	20.40	-2.7	2,850	-0.09%
2020/09/01	8	20.32	0	0.00	20.35	8	2,989	0.27%
2020/08/31	7	20.63	2.4	20.68	20.60	4.6	3,093	0.15%
2020/08/28	0.1	20.40	1	20.50	20.45	-0.9	3,073	-0.03%
2020/08/24	0.2	19.95	1	20.15	19.95	-0.8	3,251	-0.02%
2020/08/21	0	0.00	1	19.85	20.10	-1	3,270	-0.03%
2020/08/20	2	19.50	0	0.00	19.35	2	3,301	0.06%
2020/08/19	5	20.20	1	20.35	20.20	4	3,318	0.12%
2020/08/17	0	0.00	1	20.00	20.25	-1	3,357	-0.03%
2020/08/14	0	0.00	1	19.60	19.70	-1	3,370	-0.03%
2020/08/10	1.1	19.25	0	0.00	19.20	1.1	3,439	0.03%
2020/08/06	0	0.00	2	19.35	19.30	-2	3,526	-0.06%
2020/08/05	1	18.95	0.7	18.95	18.95	0.4	3,564	0.01%
2020/08/04	0	0.00	1	19.10	19.15	-1	3,611	-0.03%
2020/07/30	0.4	18.40	0	0.00	18.40	0.4	3,682	0.01%
2020/07/29	0	0.00	2	18.55	18.35	-2	3,711	-0.05%
2020/07/27	11	18.90	0	0.00	18.80	11	3,802	0.29%
2020/07/24	1.8	19.67	0	0.00	19.50	1.8	3,857	0.05%
2020/07/23	3	20.00	0	0.00	20.00	3	3,961	0.08%
2020/07/22	2	19.80	0	0.00	19.90	2	4,021	0.05%
2020/07/21	0	0.00	5	19.70	19.70	-5	4,052	-0.12%
2020/07/20	2	20.00	2	19.70	19.70	0	4,062	0.00%
2020/07/17	0	0.00	1	19.90	20.05	-1	4,050	-0.02%
2020/07/15	1.6	19.88	11	19.90	19.95	-9.4	4,159	-0.23%
2020/07/14	1	20.05	0	0.00	19.95	1	4,244	0.02%
2020/07/10	5	20.15	0	0.00	20.00	5	4,372	0.11%
2020/07/09	1	20.40	0	0.00	20.30	1	4,386	0.02%
2020/07/07	0	0.00	22.6	20.39	20.40	-22.6	4,432	-0.51%
2020/07/06	0	0.00	19.6	20.55	20.65	-19.6	4,528	-0.43%
2020/07/03	7	20.30	0	0.00	20.40	7	4,600	0.15%
2020/07/02	4	20.35	20.2	20.32	20.45	-16.2	4,675	-0.35%
2020/07/01	1	20.30	8	20.22	20.35	-7	4,739	-0.15%
2020/06/30	2	20.20	3	20.30	20.15	-1	4,778	-0.02%
2020/06/24	5	20.25	3	20.48	20.30	2	4,965	0.04%
2020/06/23	2	20.40	0	0.00	20.40	2	5,151	0.04%
2020/06/22	0	0.00	12	20.57	20.65	-12	5,213	-0.23%
2020/06/19	0	0.00	1	20.85	20.75	-1	5,313	-0.02%
2020/06/18	10	20.60	0	0.00	20.60	10	5,439	0.18%
2020/06/17	5	20.55	1	20.60	20.70	4	5,517	0.07%
2020/06/16	1	20.10	0	0.00	20.25	1	5,556	0.02%
2020/06/15	10	20.05	0	0.00	20.00	10	5,660	0.18%
2020/06/12	4	19.83	0	0.00	19.95	4	5,675	0.07%
2020/06/11	6	20.46	0	0.00	20.35	6	5,656	0.11%
2020/06/10	5	20.87	74	20.84	20.80	-69	5,643	-1.22%
2020/06/09	5	21.20	1	21.20	21.20	4	5,684	0.07%
2020/06/08	23	21.75	0.7	21.60	21.60	22.3	5,705	0.39%
2020/06/05	0	0.00	2	21.90	22.05	-2	5,566	-0.04%
2020/06/04	7	21.60	113	21.55	21.50	-106	5,495	-1.93%	大賣/鉅額交易
2020/06/03	1	21.15	18	21.14	21.35	-17	5,445	-0.31%
2020/06/02	9	20.64	3	20.53	20.50	6	5,285	0.11%
2020/06/01	0.4	20.20	1	20.25	20.30	-0.6	5,257	-0.01%
2020/05/29	0	0.00	5	20.15	20.15	-5	5,235	-0.10%
2020/05/27	5	20.60	2	20.50	20.30	3	5,247	0.06%
2020/05/26	2	20.45	31	20.35	20.40	-29	5,341	-0.54%
2020/05/25	2	19.83	1	19.95	20.05	1	5,324	0.02%
2020/05/22	2	19.93	6	19.95	19.90	-4	5,317	-0.08%
2020/05/21	0	0.00	3	20.38	20.30	-3	5,294	-0.06%
2020/05/20	2	19.93	0	0.00	19.90	2	5,335	0.04%
2020/05/19	1	20.10	3	20.08	20.10	-2	5,362	-0.04%
2020/05/18	1	19.90	0	0.00	19.90	1	5,376	0.02%
2020/05/15	0	0.00	10	19.85	19.90	-10	5,451	-0.18%
2020/05/14	4	19.98	5	20.10	19.90	-1	5,659	-0.02%
2020/05/13	2.1	20.35	0	0.00	20.45	2.1	5,717	0.04%
2020/05/12	0	0.00	1	20.90	20.65	-1	6,075	-0.02%
2020/05/11	0	0.00	1	21.30	21.30	-1	6,023	-0.02%
2020/05/08	0	0.00	2	21.10	21.00	-2	6,010	-0.03%
2020/05/07	1	20.80	1	20.75	20.90	0	6,004	0.00%
2020/05/06	2	20.70	1	20.65	20.65	1	5,996	0.02%
2020/05/05	1	20.30	26.3	20.43	20.55	-25.3	5,946	-0.42%
2020/05/04	18.1	20.51	0	0.00	20.50	18.1	5,924	0.31%
2020/04/30	10	21.28	2	21.35	21.10	8	5,924	0.14%
2020/04/29	7	21.26	7	21.33	21.25	0	5,843	0.00%
2020/04/28	29	20.93	9	21.24	21.25	20	5,805	0.34%
2020/04/27	5	20.40	4	20.30	20.10	1	5,659	0.02%
2020/04/24	3	19.43	0	0.00	19.50	3	5,579	0.05%
2020/04/23	0	0.00	42	19.40	19.55	-42	5,542	-0.76%
2020/04/21	3	19.77	31	19.50	19.35	-28	5,495	-0.51%
2020/04/20	0	0.00	2.3	20.48	20.35	-2.3	5,398	-0.04%
2020/04/17	3	20.15	12	20.53	20.30	-9	5,343	-0.17%
2020/04/16	1	20.10	10	20.00	20.00	-9	5,251	-0.17%
2020/04/15	3.1	20.52	0	0.00	20.35	3.1	5,220	0.06%
2020/04/14	20	20.50	2	20.70	20.60	18	5,183	0.35%
2020/04/13	6	20.59	5	20.82	20.45	1	5,146	0.02%
2020/04/10	61	20.57	0	0.00	20.45	61	5,104	1.20%
2020/04/09	12	20.76	2	20.40	20.50	10	5,094	0.20%
2020/04/08	40	19.70	23	19.89	19.90	17	5,005	0.34%
2020/04/07	6	18.99	2	18.95	18.95	4	4,891	0.08%
2020/04/06	6	18.73	2	18.60	18.65	4	4,803	0.08%
2020/04/01	1.6	19.33	1	19.55	19.25	0.6	4,724	0.01%
2020/03/31	1	19.15	7	19.29	19.40	-6	4,670	-0.13%
2020/03/30	2	19.20	11	19.26	19.40	-9	4,595	-0.20%
2020/03/27	2	18.50	63.7	19.25	19.85	-61.7	4,463	-1.38%
2020/03/26	1.6	18.10	3	18.35	18.05	-1.4	4,280	-0.03%
2020/03/25	0	0.00	7	18.71	18.45	-7	4,219	-0.17%
2020/03/24	8.2	18.36	0.5	18.10	18.10	7.7	4,116	0.19%
2020/03/23	14	18.75	1	18.75	18.75	13	3,945	0.33%
2020/03/20	1	20.55	2	20.85	20.80	-1	3,850	-0.03%
2020/03/19	5	19.89	25	20.03	19.25	-20	3,772	-0.53%
2020/03/17	0	0.00	6	21.50	21.20	-6	3,617	-0.17%
2020/03/16	3	22.30	2	22.10	22.10	1	3,529	0.03%
2020/03/13	14	22.25	6	22.36	22.80	8	3,501	0.23%
2020/03/12	3	24.55	1	25.05	24.35	2	3,375	0.06%
2020/03/11	1.2	25.60	0	0.00	25.60	1.2	3,294	0.04%
2020/03/10	5	25.18	2	25.40	25.60	3	3,275	0.09%
2020/03/09	13	26.05	7.4	26.02	26.00	5.6	3,213	0.17%
2020/03/06	0	0.00	1	26.75	26.80	-1	3,165	-0.03%
2020/03/05	2	26.90	1	26.85	26.90	1	3,162	0.03%
2020/03/04	5	26.55	0	0.00	26.50	5	3,135	0.16%
2020/03/02	1.7	26.80	70.5	26.90	26.80	-68.8	3,106	-2.22%
2020/02/27	8	27.30	16	27.38	27.10	-8	3,075	-0.26%
2020/02/26	8	26.60	0	0.00	26.60	8	2,931	0.27%
2020/02/25	3	26.15	1	25.95	26.35	2	2,905	0.07%
2020/02/24	1.3	26.47	5	26.50	26.50	-3.7	2,896	-0.13%
2020/02/21	7	26.77	2	26.78	26.70	5	2,894	0.17%
2020/02/20	2	26.30	0	0.00	26.35	2	2,808	0.07%
2020/02/19	15	26.22	5	26.16	26.20	10	2,774	0.36%
2020/02/18	8	25.99	12	25.98	26.20	-4	2,777	-0.14%
2020/02/17	14.7	25.71	2	25.98	25.75	12.7	2,729	0.47%
2020/02/14	13	27.02	19	27.07	26.95	-6	2,527	-0.24%
2020/02/13	55.7	27.08	15.5	26.93	27.00	40.2	2,429	1.65%
2020/02/11	0	0.00	4	29.25	29.20	-4	2,033	-0.20%
2020/02/10	11	29.12	35	28.96	29.00	-24	2,029	-1.18%
2020/02/07	3	29.78	2	29.85	29.75	1	1,996	0.05%
2020/02/06	0	0.00	32	30.10	30.15	-32	1,965	-1.63%
2020/02/05	1	30.05	0	0.00	30.10	1	1,967	0.05%
2020/02/04	9	30.17	1	30.45	30.10	8	1,954	0.41%
2020/02/03	6	29.22	4	29.78	30.20	2	1,940	0.10%
2020/01/31	36.7	30.35	2	30.38	30.50	34.7	1,889	1.84%
2020/01/30	15.2	30.21	0	0.00	30.00	15.2	1,871	0.81%
2020/01/20	0	0.00	3	31.83	31.75	-3	1,797	-0.17%
2020/01/17	5	31.65	2	31.85	31.65	3	1,790	0.17%
2020/01/16	0	0.00	1	31.55	31.50	-1	1,790	-0.06%
2020/01/13	0	0.00	1	31.55	31.65	-1	1,814	-0.06%
2020/01/10	6	31.35	3	31.35	31.30	3	1,828	0.16%
2020/01/09	12	31.52	0	0.00	31.40	12	1,836	0.65%
2020/01/08	12	31.74	8	31.67	31.55	4	1,839	0.22%
2020/01/07	0	0.00	8	31.91	32.05	-8	1,859	-0.43%
2020/01/06	2	31.45	3	31.60	31.60	-1	1,865	-0.05%
2020/01/03	0.2	31.70	3	31.70	31.70	-2.8	1,850	-0.15%
2020/01/02	23	31.87	37	31.87	31.85	-14	1,830	-0.76%
2019/12/31	12	31.45	2.3	31.21	31.40	9.7	1,802	0.54%
2019/12/30	1	30.85	0	0.00	30.95	1	1,773	0.06%
2019/12/25	5	30.95	0	0.00	31.00	5	1,793	0.28%
2019/12/24	2	31.15	0	0.00	31.10	2	1,839	0.11%
2019/12/23	1	30.85	1	30.95	31.05	0	1,842	0.00%
2019/12/20	15.1	30.67	0	0.00	30.75	15.1	1,836	0.82%
2019/12/19	38	30.73	0	30.80	30.75	38	1,819	2.09%
2019/12/18	1	30.70	0	0.00	30.90	1	1,805	0.06%
2019/12/17	6	30.74	1	30.70	30.95	5	1,794	0.28%
2019/12/16	0	0.00	1	30.90	30.95	-1	1,776	-0.06%
2019/12/13	0.1	30.85	0	0.00	30.85	0.1	1,766	0.01%
2019/12/11	4.1	30.69	1	30.80	30.65	3.1	1,772	0.17%
2019/12/10	0.1	31.15	0.3	31.15	31.10	-0.2	1,777	-0.01%
2019/12/09	0	0.00	2	31.13	31.10	-2	1,778	-0.11%
2019/12/05	11	30.47	0.3	30.50	30.50	10.7	1,807	0.59%
2019/12/04	4.1	30.40	0	0.00	30.45	4.1	1,839	0.22%
2019/12/02	6	30.49	0	0.00	30.35	6	1,868	0.32%
2019/11/29	2	30.75	0	0.00	30.60	2	1,875	0.11%
2019/11/28	2	30.60	2	30.58	30.70	0	1,884	0.00%
2019/11/27	7	30.50	0	0.00	30.55	7	1,927	0.36%
2019/11/26	27	30.57	0	30.75	30.70	27	1,977	1.36%
2019/11/25	2	30.60	3.5	30.61	30.70	-1.5	2,127	-0.07%
2019/11/22	11	30.27	3.3	30.24	30.30	7.7	2,262	0.34%
2019/11/21	6	30.14	0	0.00	30.10	6	2,328	0.26%
2019/11/20	0	0.00	0.1	30.30	30.20	-0.1	2,358	-0.01%
2019/11/19	6.3	30.37	0	0.00	30.40	6.3	2,419	0.26%
2019/11/18	2	30.30	2	30.40	30.75	0	2,531	0.00%
2019/11/15	6	30.23	8	30.15	30.45	-2	2,541	-0.08%
2019/11/14	5	30.45	19	30.50	30.45	-14	2,555	-0.55%
2019/11/13	31	31.10	0	0.00	31.10	31	2,582	1.20%
2019/11/12	21.1	31.72	15.1	31.62	31.65	6	2,665	0.22%
2019/11/11	7	32.01	12	31.95	31.95	-5	2,830	-0.18%
2019/11/08	2	32.23	0.2	32.30	32.25	1.8	2,845	0.06%
2019/11/06	2	32.25	1	32.50	32.30	1	2,899	0.03%
2019/11/05	1	32.45	0.5	32.50	32.50	0.5	2,913	0.02%
2019/11/04	0.1	32.50	2	32.45	32.40	-1.9	2,930	-0.06%
2019/10/31	0	0.00	3	32.68	32.75	-3	3,000	-0.10%
2019/10/29	0	0.00	1	32.45	32.35	-1	3,069	-0.03%
2019/10/28	10	32.49	0	0.00	32.40	10	3,105	0.32%
2019/10/25	0	0.00	1	32.75	32.65	-1	3,121	-0.03%
2019/10/24	1	32.65	3	32.60	32.90	-2	3,175	-0.06%
2019/10/23	1.2	32.71	4.2	32.70	32.65	-2.9	3,271	-0.09%
2019/10/22	5	32.70	40.3	32.75	32.75	-35.3	3,280	-1.08%
2019/10/21	3	32.85	19	32.86	32.95	-16	3,274	-0.49%
2019/10/18	37	32.39	7	32.40	32.70	30	3,291	0.91%
2019/10/17	11	32.12	11	32.21	32.30	0	3,363	0.00%
2019/10/16	1.1	31.81	0	0.00	31.95	1.1	3,402	0.03%
2019/10/15	5	31.86	6	31.73	31.70	-1	3,392	-0.03%
2019/10/14	16.4	32.11	1	32.20	32.15	15.4	3,346	0.46%
2019/10/09	1	32.60	0	0.00	32.60	1	3,332	0.03%
2019/10/08	0	0.00	1	32.75	32.75	-1	3,356	-0.03%
2019/10/07	0	0.00	0.3	32.80	32.70	-0.3	3,377	-0.01%
2019/10/04	1	32.50	0	0.00	32.60	1	3,402	0.03%
2019/10/03	0	0.00	1	32.55	32.70	-1	3,445	-0.03%
2019/10/02	1.1	32.85	2	32.83	32.80	-0.9	3,458	-0.03%
2019/10/01	2	32.68	60	32.79	32.90	-58	3,487	-1.66%
2019/09/27	0.5	32.65	48	32.56	32.55	-47.5	3,491	-1.36%
2019/09/25	1	33.20	0	0.00	33.15	1	3,567	0.03%
2019/09/23	2	33.20	0	0.00	33.25	2	3,693	0.05%
2019/09/20	2	33.20	0	0.00	33.20	2	3,722	0.05%
2019/09/19	0	0.00	5	33.50	33.25	-5	3,742	-0.13%
2019/09/16	1	33.30	0	0.00	33.40	1	3,872	0.03%
2019/09/12	2	33.43	6	33.40	33.40	-4	3,960	-0.10%
2019/09/11	0	0.00	2	33.58	33.50	-2	3,993	-0.05%
2019/09/10	10	33.05	1	33.30	33.40	9	4,025	0.22%
2019/09/09	0	0.00	12	33.73	33.60	-12	4,025	-0.30%
2019/09/06	0	0.00	5	33.05	33.15	-5	4,019	-0.12%
2019/09/05	7	32.59	10	32.60	32.55	-3	4,054	-0.07%
2019/09/04	0	0.00	1	32.45	32.45	-1	4,067	-0.02%
2019/09/03	2	32.65	1	32.40	32.40	1	4,118	0.02%
2019/09/02	0.1	32.55	0	0.00	32.20	0.1	4,164	0.00%
2019/08/30	12	32.15	1	32.20	32.15	11	4,340	0.25%
2019/08/29	3	32.35	2	32.20	32.30	1	4,581	0.02%
2019/08/28	15.1	32.12	12	32.56	32.10	3.1	4,642	0.07%
2019/08/27	12	37.45	0	0.00	37.00	12	4,509	0.27%
2019/08/26	2	37.15	52	37.02	37.25	-50	4,401	-1.14%
2019/08/23	1	37.40	0	0.00	37.20	1	4,345	0.02%
2019/08/22	0	0.00	21	37.55	37.40	-21	4,337	-0.48%
2019/08/21	1	36.55	120	36.76	37.05	-119	4,326	-2.75%	大賣/鉅額交易
2019/08/20	18	35.49	4	35.40	35.45	14	4,205	0.33%
2019/08/19	1	35.45	4	35.70	35.60	-3	4,194	-0.07%
2019/08/16	23.1	35.05	14	35.35	35.70	9.1	4,194	0.22%
2019/08/15	8	35.33	6	35.33	35.15	2	4,162	0.05%
2019/08/14	22	36.60	20	36.83	36.20	2	4,096	0.05%
2019/08/13	2	37.60	0	0.00	37.55	2	3,994	0.05%
2019/08/12	3	37.72	51	37.75	37.75	-48	4,007	-1.20%
2019/08/08	1	37.30	250	37.29	37.40	-249	4,027	-6.18%	大賣/鉅額交易
2019/08/06	2	36.95	26	37.22	37.50	-24	4,234	-0.57%
2019/08/05	10	37.50	0	0.00	37.50	10	4,287	0.23%
2019/08/02	27	37.76	2	38.18	37.75	25	4,318	0.58%
2019/07/31	3	38.45	4	38.90	38.10	-1	4,266	-0.02%
2019/07/30	23	38.61	0	0.00	38.60	23	4,232	0.54%
2019/07/29	4	39.03	9	39.23	39.05	-5	4,234	-0.12%
2019/07/26	2	39.05	11	39.30	39.20	-9	4,219	-0.21%
2019/07/25	1	38.40	36	38.65	39.00	-35	4,182	-0.84%
2019/07/24	0	0.00	2	38.08	38.05	-2	4,131	-0.05%
2019/07/23	1	37.95	0	0.00	37.95	1	4,142	0.02%
2019/07/22	22	37.87	0	0.00	37.90	22	4,159	0.53%
2019/07/19	52	38.06	6	37.85	38.00	46	4,214	1.09%
2019/07/18	44	38.11	48	38.55	38.60	-4	4,137	-0.10%
2019/07/17	10	38.35	0	0.00	38.40	10	4,101	0.24%
2019/07/16	1	38.65	2	38.60	38.50	-1	4,124	-0.02%
2019/07/15	8	38.72	22	38.80	38.70	-14	4,130	-0.34%
2019/07/12	4	38.20	1	38.35	38.35	3	4,156	0.07%
2019/07/11	40	38.14	0	0.00	37.95	40	4,163	0.96%
2019/07/10	5	38.13	9	38.04	38.25	-4	4,171	-0.10%
2019/07/09	48	37.70	3	37.80	37.60	45	4,175	1.08%
2019/07/08	22	38.04	0	0.00	38.00	22	4,201	0.52%
2019/07/05	15	38.10	1	38.30	38.25	14	4,234	0.33%
2019/07/04	2	38.30	0	0.00	38.20	2	4,264	0.05%
2019/07/03	20	38.39	11	38.35	38.25	9	4,305	0.21%
2019/07/02	12	38.33	4	38.11	38.35	8	4,336	0.18%
2019/07/01	0	0.00	6	37.67	37.65	-6	4,344	-0.14%
2019/06/28	67	37.11	0	0.00	37.35	67	4,407	1.52%
2019/06/27	29	37.65	3	37.75	37.55	26	4,340	0.60%
2019/06/26	10	37.40	2	37.65	37.65	8	4,381	0.18%
2019/06/25	11	37.30	1	37.55	37.45	10	4,427	0.23%
2019/06/24	1	37.20	7	37.25	37.20	-6	4,549	-0.13%
2019/06/21	6	37.23	1	37.60	37.20	5	4,633	0.11%
2019/06/20	17	37.50	6	37.48	37.65	11	4,715	0.23%
2019/06/19	3	36.75	8	36.80	36.95	-5	4,674	-0.11%
2019/06/18	2	36.25	10	36.39	36.30	-8	4,682	-0.17%
2019/06/17	1	36.05	1	36.05	36.15	0	4,766	0.00%
2019/06/14	1	36.00	2	36.05	35.90	-1	4,896	-0.02%
2019/06/13	2	35.70	5	35.81	36.15	-3	4,956	-0.06%
2019/06/12	3	34.98	0	0.00	35.20	3	4,951	0.06%
2019/06/11	4	35.04	0	0.00	34.85	4	4,956	0.08%
2019/06/10	7	35.16	1	35.35	35.25	6	4,917	0.12%
2019/06/06	3	35.08	3	34.90	35.05	0	4,915	0.00%
2019/06/05	44	36.44	0	0.00	35.95	44	4,743	0.93%
2019/06/04	0	0.00	1	37.40	37.35	-1	4,487	-0.02%
2019/06/03	3	37.32	0	0.00	37.55	3	4,429	0.07%
2019/05/30	0	0.00	5	37.58	37.65	-5	4,442	-0.11%
2019/05/29	1	37.30	0	0.00	37.40	1	4,581	0.02%
2019/05/28	4	37.96	1	38.05	37.60	3	4,671	0.06%
2019/05/27	2	37.28	1	37.40	37.45	1	4,655	0.02%
2019/05/24	22	37.15	0	0.00	37.15	22	4,702	0.47%
2019/05/21	2	37.25	5	37.60	37.80	-3	4,768	-0.06%
2019/05/20	8	37.16	3	37.33	37.35	5	4,767	0.10%
2019/05/17	2	37.83	3	37.88	37.85	-1	4,724	-0.02%
2019/05/16	3	38.05	0	0.00	38.00	3	4,760	0.06%
2019/05/15	22	38.05	1	38.10	38.25	21	4,763	0.44%
2019/05/14	8	37.87	10	37.81	38.35	-2	4,743	-0.04%
2019/05/13	2	39.60	23.5	39.41	39.45	-21.5	4,729	-0.45%
2019/05/10	8	40.74	0	0.00	40.50	8	4,832	0.17%
2019/05/09	12	41.20	0	0.00	41.00	12	4,828	0.25%
2019/05/08	0	0.00	1	41.30	41.45	-1	4,865	-0.02%
2019/05/06	1	41.35	0	0.00	41.50	1	5,009	0.02%
2019/05/03	0	0.00	1	42.15	42.15	-1	5,016	-0.02%
2019/05/02	5	42.10	2	42.08	41.95	3	5,077	0.06%
2019/04/30	14	41.89	12	41.78	42.00	2	5,143	0.04%
2019/04/26	2	41.60	0	0.00	41.65	2	5,426	0.04%
2019/04/25	10	41.71	2	41.78	42.00	8	5,724	0.14%
2019/04/24	2	41.00	0	0.00	40.95	2	5,664	0.04%
2019/04/22	3	41.23	0	0.00	41.15	3	5,650	0.05%
2019/04/18	4	41.11	0	0.00	40.85	4	5,634	0.07%
2019/04/17	0	0.00	2	41.75	41.60	-2	5,639	-0.04%
2019/04/16	0	0.00	4	41.44	41.60	-4	5,629	-0.07%
2019/04/15	2	41.00	0	0.00	41.10	2	5,614	0.04%
2019/04/12	5	40.96	1	41.30	40.90	4	5,622	0.07%
2019/04/11	5	41.34	1	41.80	41.25	4	5,562	0.07%
2019/04/10	2	41.68	1	42.10	41.70	1	5,509	0.02%
2019/04/09	1	41.60	10	41.70	41.85	-9	5,448	-0.17%
2019/04/08	2	41.15	0	0.00	41.10	2	5,399	0.04%
2019/04/03	11	41.20	0	0.00	41.15	11	5,327	0.21%
2019/04/02	20	41.50	2	41.55	41.55	18	5,259	0.34%
2019/04/01	3	42.00	3	41.92	41.80	0	5,216	0.00%
2019/03/29	20	41.89	0	0.00	41.80	20	5,177	0.39%
2019/03/28	3	41.95	6	42.03	42.00	-3	5,149	-0.06%
2019/03/27	11	41.90	6	42.18	41.80	5	5,085	0.10%
2019/03/26	1	42.85	0	0.00	42.80	1	4,930	0.02%
2019/03/25	8	43.01	2	43.10	43.20	6	4,864	0.12%
2019/03/22	1	43.25	1	43.25	42.70	0	4,771	0.00%
2019/03/21	4	42.93	1	43.00	43.00	3	4,752	0.06%
2019/03/20	53	43.14	59	42.88	43.15	-6	4,710	-0.13%
2019/03/19	5	42.67	1	42.95	42.55	4	4,594	0.09%
2019/03/18	9	43.52	9	43.58	43.30	0	4,471	0.00%
2019/03/15	4.2	44.05	2.9	44.15	44.15	1.3	4,393	0.03%
2019/03/13	1	44.40	0	0.00	44.45	1	4,383	0.02%
2019/03/12	2	44.70	0.5	44.55	44.60	1.5	4,432	0.03%
2019/03/08	9	44.12	1.2	44.11	44.15	7.8	4,558	0.17%
2019/03/07	6	44.63	0	0.00	44.50	6	4,601	0.13%
2019/03/06	24	45.00	0	0.00	44.85	24	4,630	0.52%
2019/03/05	26	44.92	0	0.00	44.80	26	4,675	0.56%
2019/03/04	29	44.94	5	45.16	45.30	24	4,714	0.51%
2019/02/27	1	44.70	9	44.32	44.65	-8	4,739	-0.17%
2019/02/26	2	43.50	0	0.00	43.60	2	4,682	0.04%
2019/02/25	100	43.65	0	0.00	43.35	100	4,701	2.13%
2019/02/22	101	43.55	0	0.00	43.70	101	4,699	2.15%	大買/鉅額交易
2019/02/20	4	43.84	1	43.70	43.80	3	4,860	0.06%
2019/02/19	0	0.00	3	44.25	44.30	-3	4,860	-0.06%
2019/02/18	0	0.00	3	44.23	43.95	-3	4,975	-0.06%
2019/02/15	1	43.65	5	43.35	43.55	-4	4,950	-0.08%
2019/02/14	25	44.10	11	44.14	44.10	14	4,891	0.29%
2019/02/13	65	44.37	0	0.00	44.40	65	4,869	1.33%
2019/02/12	12	44.58	4	44.69	44.65	8	4,810	0.17%
2019/02/11	2	43.93	22	43.92	44.10	-20	4,691	-0.43%
2019/01/30	3	43.05	0	0.00	43.00	3	4,511	0.07%
2019/01/29	1	42.55	2	42.90	42.90	-1	4,473	-0.02%
2019/01/28	14	42.13	8	42.76	42.95	6	4,402	0.14%
2019/01/24	20	43.33	2	43.25	43.20	18	4,321	0.42%
2019/01/23	1	43.15	4	43.05	43.15	-3	4,306	-0.07%
2019/01/22	4	43.10	18	42.99	43.15	-14	4,259	-0.33%
2019/01/21	5	43.10	22	43.21	42.90	-17	4,184	-0.41%
2019/01/18	26	42.66	9	42.72	42.85	17	4,099	0.41%
2019/01/17	0	0.00	24	41.82	41.60	-24	3,983	-0.60%
2019/01/11	0	0.00	1	39.90	39.85	-1	3,821	-0.03%
2019/01/10	0	0.00	1	39.85	40.05	-1	3,871	-0.03%
2019/01/09	2	40.10	3	40.42	39.95	-1	3,890	-0.03%
2019/01/08	0	0.00	5	39.43	39.30	-5	3,855	-0.13%
2019/01/07	2	38.40	22	38.70	39.00	-20	3,855	-0.52%
2019/01/04	8	37.29	4	37.78	37.75	4	3,890	0.10%
2018/12/28	4	39.08	2	39.13	38.95	2	4,057	0.05%
2018/12/26	5	39.00	12	39.05	38.80	-7	4,212	-0.17%
2018/12/25	4.4	39.39	0	0.00	39.35	4.4	4,241	0.10%
2018/12/24	0	0.00	4	40.10	40.05	-4	4,255	-0.09%
2018/12/22	0	0.00	5	39.49	39.60	-5	4,231	-0.12%
2018/12/21	0	0.00	2	39.50	39.30	-2	4,264	-0.05%
2018/12/20	0	0.00	2	39.38	39.05	-2	4,238	-0.05%
2018/12/19	1.4	39.36	3	39.38	39.25	-1.6	4,272	-0.04%
2018/12/18	2	39.35	1	38.85	39.05	1	4,304	0.02%
2018/12/17	2	39.05	21	38.81	38.85	-19	4,346	-0.44%
2018/12/14	1.1	39.87	2	39.60	39.40	-0.9	4,321	-0.02%
2018/12/13	23	39.74	3	39.65	39.80	20	4,292	0.47%
2018/12/12	2	39.63	0	0.00	39.45	2	4,295	0.05%
2018/12/11	10	39.48	0	0.00	39.20	10	4,292	0.23%
2018/12/07	3	39.65	0	0.00	39.85	3	4,348	0.07%
2018/12/06	26	39.52	2	39.60	39.30	24	4,344	0.55%
2018/12/05	2	39.68	7	39.64	39.95	-5	4,327	-0.12%
2018/12/04	20	40.27	9	40.62	40.10	11	4,330	0.25%
2018/12/03	13	40.91	9	41.26	41.10	4	4,290	0.09%
2018/11/30	9	41.22	3	41.18	41.05	6	4,223	0.14%
2018/11/29	2	41.55	32.6	41.52	41.40	-30.6	4,210	-0.73%
2018/11/28	7	41.19	12	41.12	41.05	-5	4,160	-0.12%
2018/11/27	23	40.49	4	40.53	40.55	19	4,125	0.46%
2018/11/26	5	39.59	6	40.27	40.50	-1	4,104	-0.02%
2018/11/23	4	38.95	2.1	39.49	38.85	1.9	3,962	0.05%
2018/11/22	4	40.00	2	39.98	39.75	2	3,907	0.05%
2018/11/21	2	40.10	0.1	39.95	39.95	1.9	3,906	0.05%
2018/11/20	5	40.09	20.1	40.14	40.40	-15.1	3,968	-0.38%
2018/11/19	13	39.27	0	0.00	39.70	13	3,946	0.33%
2018/11/16	1	38.80	0	0.00	38.50	1	3,877	0.03%
2018/11/15	0	0.00	13	37.94	38.90	-13	3,839	-0.34%
2018/11/13	1	35.00	0	0.00	36.50	1	3,729	0.03%
2018/11/12	1	36.50	0	0.00	36.45	1	3,741	0.03%
2018/11/08	1	36.30	4	36.60	36.80	-3	3,732	-0.08%
2018/11/07	2	36.15	0	0.00	36.20	2	3,740	0.05%
2018/11/05	0	35.90	0	0.00	35.80	0	3,815	0.00%
2018/11/02	2	36.05	1	35.85	35.90	1	3,818	0.03%
2018/11/01	0	0.00	3	35.80	35.90	-3	3,787	-0.08%
2018/10/31	2	34.60	2	34.95	34.60	0	3,811	0.00%
2018/10/30	0	0.00	3	33.95	34.15	-3	3,787	-0.08%
2018/10/26	1	33.40	2	33.85	33.95	-1	3,834	-0.03%
2018/10/25	5	33.53	12	33.85	33.30	-7	3,806	-0.18%
2018/10/24	3	35.20	2	35.40	35.15	1	3,716	0.03%
2018/10/23	2	35.98	3	35.87	35.80	-1	3,722	-0.03%
2018/10/22	2	36.20	1	35.90	36.15	1	3,700	0.03%
2018/10/19	2	36.85	3	36.90	36.60	-1	3,662	-0.03%
2018/10/17	0	0.00	3	38.42	38.25	-3	3,565	-0.08%
2018/10/16	0	0.00	26	38.15	38.15	-26	3,531	-0.74%
2018/10/15	13	37.11	1	37.40	37.20	12	3,495	0.34%
2018/10/12	6	37.23	1	37.35	37.55	5	3,469	0.14%
2018/10/11	18	37.04	14	36.99	37.00	4	3,431	0.12%
2018/10/09	0	0.00	22	38.55	38.50	-22	3,351	-0.66%
2018/10/08	7	38.85	29	38.75	39.10	-22	3,282	-0.67%
2018/10/05	22	38.17	0	0.00	38.30	22	3,221	0.68%
2018/10/04	0	0.00	2	38.90	38.50	-2	3,122	-0.06%
2018/10/03	20	38.85	0	0.00	38.70	20	3,071	0.65%
2018/09/28	1	39.10	1	39.40	39.40	0	3,004	0.00%
2018/09/27	0	0.00	1	39.30	39.50	-1	2,959	-0.03%
2018/09/26	1	39.50	12	39.49	39.60	-11	2,943	-0.37%
2018/09/25	2	39.75	7	39.83	39.70	-5	2,898	-0.17%
2018/09/21	24	39.13	14	39.48	39.60	10	2,861	0.35%
2018/09/20	5	39.00	0	0.00	38.80	5	2,789	0.18%
2018/09/17	0	0.00	4	39.05	39.10	-4	2,765	-0.14%
2018/09/14	1.4	39.30	0	0.00	39.15	1.4	2,766	0.05%
2018/09/13	5	39.15	0	0.00	39.05	5	2,743	0.18%
2018/09/12	7	38.59	0	0.00	38.80	7	2,704	0.26%
2018/09/11	2	38.65	0	0.00	38.85	2	2,707	0.07%
2018/09/10	1	39.80	1	40.00	38.40	0	2,725	0.00%
2018/09/07	0	0.00	25	39.90	39.80	-25	2,660	-0.94%
2018/09/06	8	40.13	0	0.00	40.15	8	2,619	0.31%
2018/09/05	25	40.95	0	0.00	40.80	25	2,579	0.97%
2018/09/03	30	41.95	1	42.10	41.50	29	2,499	1.16%
2018/08/31	11	42.30	15	42.80	42.50	-4	2,451	-0.16%
2018/08/30	2	42.35	1	41.90	42.25	1	2,391	0.04%
2018/08/29	6	41.93	0	0.00	41.95	6	2,383	0.25%
2018/08/28	9	42.26	0	0.00	42.00	9	2,378	0.38%
2018/08/27	3	41.88	1	42.00	42.05	2	2,321	0.09%
2018/08/24	1	48.05	5	48.45	48.60	-4	2,226	-0.18%
2018/08/23	3	47.72	13	47.85	47.70	-10	2,152	-0.46%
2018/08/22	0.8	47.75	0	0.00	47.75	0.8	2,133	0.04%
2018/08/21	16	47.21	0	0.00	47.60	16	2,083	0.77%
2018/08/20	4	47.58	0	0.00	47.90	4	2,026	0.20%
2018/08/17	0	0.00	1	48.20	48.05	-1	1,994	-0.05%
2018/08/16	10	47.79	0	0.00	48.05	10	1,985	0.50%
2018/08/15	1	47.90	0	0.00	48.40	1	1,975	0.05%
2018/08/14	10	47.90	6	48.20	48.30	4	1,978	0.20%
2018/08/13	37	47.36	143	47.90	47.65	-106	1,967	-5.39%	大賣/鉅額交易
2018/08/10	5	48.30	13	48.35	48.25	-8	1,958	-0.41%
2018/08/09	10	48.21	0	0.00	48.35	10	2,052	0.49%
2018/08/08	1	48.60	2	48.75	48.50	-1	2,127	-0.05%
2018/08/07	97	48.70	0	0.00	48.60	97	2,175	4.46%
2018/08/06	21	48.09	0	0.00	48.20	21	2,143	0.98%
2018/08/03	0	0.00	1	47.80	47.85	-1	2,223	-0.04%
2018/08/02	1	48.30	12	48.10	48.00	-11	2,201	-0.50%
2018/07/31	2	48.10	1	48.05	48.00	1	2,134	0.05%
2018/07/30	0	0.00	12	47.59	47.70	-12	2,108	-0.57%
2018/07/27	23	47.00	0	0.00	47.00	23	2,054	1.12%
2018/07/26	3	46.87	4	46.85	46.90	-1	2,041	-0.05%
2018/07/25	9	46.59	18	47.08	46.75	-9	2,039	-0.44%
2018/07/24	6	46.50	0	0.00	46.45	6	1,991	0.30%
2018/07/19	2	45.90	0	0.00	46.10	2	2,009	0.10%
2018/07/18	17	45.70	0	0.00	45.95	17	2,041	0.83%
2018/07/17	1	45.90	0	0.00	45.95	1	2,042	0.05%
2018/07/16	8	46.64	0	0.00	46.60	8	2,043	0.39%
2018/07/12	5	45.93	11	46.40	46.40	-6	2,068	-0.29%
2018/07/11	2	45.80	2	46.20	45.85	0	2,082	0.00%
2018/07/10	4	45.93	0	0.00	45.85	4	2,087	0.19%
2018/07/09	4	45.08	2	45.50	45.95	2	2,093	0.10%
2018/07/03	1	45.80	0	0.00	45.95	1	2,209	0.05%
2018/06/29	0	0.00	2	46.20	46.75	-2	2,436	-0.08%
2018/06/28	5	45.45	5	45.75	46.00	0	2,509	0.00%
2018/06/27	0	0.00	5	45.63	45.70	-5	2,517	-0.20%
2018/06/26	6	45.33	0	0.00	45.60	6	2,520	0.24%
2018/06/25	6	45.46	0	0.00	45.90	6	2,498	0.24%
2018/06/22	2.8	45.65	0	0.00	45.90	2.8	2,501	0.11%
2018/06/20	5	45.62	4	45.90	46.00	1	2,497	0.04%
2018/06/19	2	46.28	5	46.02	46.25	-3	2,518	-0.12%
2018/06/15	0	0.00	2	47.00	47.00	-2	2,498	-0.08%
2018/06/13	0	0.00	1	46.85	47.15	-1	2,557	-0.04%
2018/06/07	1	46.90	0	0.00	47.00	1	2,631	0.04%
2018/06/06	1.7	46.95	0	0.00	46.95	1.7	2,646	0.06%
2018/06/05	0	0.00	3	47.20	47.40	-3	2,629	-0.11%
2018/06/01	1	47.65	0	0.00	47.45	1	2,614	0.04%
2018/05/31	3	48.15	18	48.08	48.15	-15	2,602	-0.58%
2018/05/30	5	47.15	0	0.00	47.15	5	2,566	0.19%
2018/05/29	0	0.00	1	46.95	46.85	-1	2,569	-0.04%
2018/05/28	20	47.00	10.1	46.85	46.85	9.9	2,597	0.38%
2018/05/25	2	46.65	18	46.70	46.70	-16	2,645	-0.60%
2018/05/24	1	46.85	0	0.00	47.00	1	2,696	0.04%
2018/05/23	5	46.98	7	47.00	47.20	-2	2,759	-0.07%
2018/05/22	0	0.00	1	47.00	46.90	-1	2,774	-0.04%
2018/05/21	0	0.00	20	46.67	46.80	-20	2,801	-0.71%
2018/05/18	10	46.96	2	47.00	47.00	8	2,795	0.29%
2018/05/17	23	46.48	17.3	47.11	47.10	5.7	2,778	0.20%
2018/05/16	26	45.94	15	45.99	46.00	11	2,682	0.41%
2018/05/15	11	45.25	0	0.00	45.30	11	2,661	0.41%
2018/05/14	3	44.85	0	0.00	44.65	3	2,733	0.11%
2018/05/11	6	44.43	27	44.30	44.20	-21	2,732	-0.77%
2018/05/10	1	43.00	3	43.15	42.80	-2	2,675	-0.07%
2018/05/09	11	42.68	0	0.00	42.75	11	2,733	0.40%
2018/05/08	1	42.65	5	42.70	42.80	-4	2,754	-0.15%
2018/05/07	10	42.43	20	42.45	42.60	-10	2,780	-0.36%
2018/05/04	5	42.50	1	42.50	42.75	4	2,800	0.14%
2018/05/03	1.2	42.70	45	42.78	42.70	-43.8	2,836	-1.54%
2018/05/02	25	42.71	50	42.91	42.85	-25	2,873	-0.87%
2018/04/30	0	0.00	25	42.47	42.60	-25	2,913	-0.86%
2018/04/27	80	42.29	0	0.00	42.20	80	2,953	2.71%
2018/04/26	20	42.33	0	0.00	42.00	20	3,010	0.66%
2018/04/25	5	42.15	5	42.45	42.25	0	3,173	0.00%
2018/04/24	0	0.00	2	42.35	42.45	-2	3,245	-0.06%
2018/04/20	3	43.48	10	43.50	43.40	-7	3,355	-0.21%
2018/04/19	2	43.25	16	43.53	43.40	-14	3,523	-0.40%
2018/04/18	15	43.27	0	0.00	43.50	15	3,618	0.41%
2018/04/17	0	0.00	3	43.35	43.60	-3	3,750	-0.08%
2018/04/16	14	44.09	0	0.00	44.10	14	4,081	0.34%
2018/04/13	10	44.45	0	0.00	44.45	10	4,213	0.24%
2018/04/12	1	44.35	2	44.45	44.40	-1	4,521	-0.02%
2018/04/11	2.2	44.50	26	44.50	44.40	-23.8	4,643	-0.51%
2018/04/10	0	0.00	2	43.48	43.70	-2	4,737	-0.04%
2018/04/09	25.3	43.55	2	43.48	43.40	23.3	4,896	0.48%
2018/04/03	16	43.06	1	43.60	43.00	15	5,123	0.29%
2018/04/02	6.2	45.76	76	46.37	45.65	-69.8	5,005	-1.39%
2018/03/31	6	46.88	15	46.97	46.70	-9	4,963	-0.18%
2018/03/30	0	0.00	5	48.50	48.30	-5	4,888	-0.10%
2018/03/29	20	47.85	0	0.00	48.00	20	4,894	0.41%
2018/03/28	0	0.00	2	47.70	48.00	-2	4,942	-0.04%
2018/03/27	2	48.13	5	48.05	48.00	-3	4,975	-0.06%
2018/03/26	2	47.55	3	47.62	47.80	-1	5,002	-0.02%
2018/03/23	0	0.00	11	46.97	47.30	-11	5,017	-0.22%
2018/03/22	33	48.01	8	47.97	47.75	25	5,075	0.49%
2018/03/21	17	47.90	0	0.00	47.90	17	5,077	0.33%
2018/03/20	1	48.10	1	48.45	48.25	0	5,063	0.00%
2018/03/19	13	48.52	0	0.00	48.70	13	5,084	0.26%
2018/03/16	6	48.85	3	48.93	48.90	3	5,060	0.06%
2018/03/15	6	49.15	6	49.26	49.35	0	5,040	0.00%
2018/03/14	11	49.21	6	49.51	49.50	5	5,095	0.10%
2018/03/13	11	49.59	0	0.00	49.80	11	5,113	0.22%
2018/03/12	0	0.00	17	49.99	49.90	-17	5,113	-0.33%
2018/03/09	0	0.00	1	48.85	49.65	-1	5,154	-0.02%
2018/03/07	1	48.90	0	0.00	49.00	1	5,191	0.02%
2018/03/06	5	48.85	0	0.00	49.20	5	5,236	0.10%
2018/03/05	7.2	48.77	10	49.30	49.00	-2.8	5,287	-0.05%
2018/03/02	16	48.79	5	48.95	49.00	11	5,333	0.21%
2018/03/01	5	49.50	0	0.00	49.50	5	5,431	0.09%
2018/02/27	0	0.00	45	50.35	50.00	-45	5,477	-0.82%
2018/02/26	18	49.51	15	50.30	49.90	3	5,460	0.05%
2018/02/23	0	0.00	61	49.28	49.90	-61	5,452	-1.12%
2018/02/22	0	0.00	26	48.52	49.00	-26	5,493	-0.47%
2018/02/21	0	0.00	24	47.86	48.05	-24	5,595	-0.43%
2018/02/12	65	46.35	8	46.29	46.20	57	5,700	1.00%
2018/02/09	6.7	44.46	5	45.15	45.80	1.7	6,226	0.03%
2018/02/08	5	45.75	0	0.00	45.90	5	6,402	0.08%
2018/02/07	5	45.98	3	46.55	46.00	2	6,914	0.03%
2018/02/06	7	45.40	34	45.02	45.00	-27	6,896	-0.39%
2018/02/05	16	46.94	10	47.20	47.70	6	6,899	0.09%
2018/02/02	3	48.08	2	48.00	48.35	1	6,893	0.01%
2018/02/01	24	48.51	0	0.00	48.35	24	6,972	0.34%
2018/01/31	7	48.60	6	49.08	49.15	1	6,969	0.01%
2018/01/30	21	49.37	0	0.00	49.15	21	6,975	0.30%
2018/01/29	11	49.15	1	49.05	49.25	10	7,000	0.14%
2018/01/26	5	48.90	5	49.20	49.25	0	7,162	0.00%
2018/01/25	17	49.41	0	0.00	49.00	17	7,330	0.23%
2018/01/23	10	49.70	0	0.00	49.05	10	7,383	0.14%
2018/01/22	0	0.00	3	49.60	49.65	-3	7,431	-0.04%
2018/01/19	0	0.00	4	49.24	48.80	-4	7,448	-0.05%
2018/01/18	0	0.00	5	51.60	49.80	-5	7,338	-0.07%
2018/01/17	6	51.07	0	0.00	51.30	6	7,320	0.08%
2018/01/15	21	52.03	7	52.26	52.10	14	7,246	0.19%
2018/01/12	6	51.18	6	51.38	51.00	0	7,130	0.00%
2018/01/11	1	49.65	22	50.30	50.60	-21	7,076	-0.30%
2018/01/10	11	50.72	11	51.35	51.00	0	6,986	0.00%
2018/01/09	1	49.10	12	49.01	49.80	-11	6,664	-0.17%
2018/01/08	1	50.10	25	50.01	49.35	-24	6,553	-0.37%
2018/01/05	0	0.00	1	47.60	47.80	-1	6,289	-0.02%
2018/01/04	1	46.85	12	47.43	46.95	-11	6,194	-0.18%
2018/01/03	30	47.75	28	46.92	46.70	2	6,255	0.03%
2018/01/02	20	46.18	10.2	46.14	47.00	9.9	6,158	0.16%