國際中橡 (2104)-元大-文心券商分點個股進出

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
17.80
漲跌
▲0.25
漲幅
+1.42%
成交量
1,674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－元大-文心券商分點個股進出

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

元大-文心券商分點個股進出
元大-文心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
2024/04/25	0	0.00	8	17.58	17.80	-8	1,532	-0.52%
2024/04/23	0.1	17.60	0	0.00	17.60	0.1	1,557	0.01%
2024/04/15	0	0.00	2	17.50	17.40	-2	1,543	-0.13%
2024/04/11	0	0.00	14	17.34	17.30	-14	1,512	-0.93%
2024/03/27	3	17.30	0	0.00	17.35	3	1,462	0.21%
2024/03/25	0	17.05	0	0.00	17.05	0	1,439	0.00%
2024/03/22	9	16.99	0	0.00	17.00	9	1,446	0.62%
2024/03/14	4	17.60	0	0.00	17.60	4	1,327	0.30%
2024/03/13	2	17.75	0	0.00	17.65	2	1,320	0.15%
2024/03/07	6	17.70	0	0.00	17.75	6	1,234	0.49%
2024/03/04	0	18.05	1	17.95	17.95	-1	1,125	-0.09%
2024/02/20	4	18.40	0	0.00	18.45	4	1,049	0.38%
2024/02/16	0.4	18.45	0	0.00	18.40	0.4	1,065	0.04%
2024/01/29	0.2	18.45	0	0.00	18.45	0.2	989	0.02%
2024/01/24	4	18.40	0	0.00	18.35	4	988	0.40%
2023/12/27	1	19.40	0	0.00	19.45	1	1,020	0.10%
2023/12/01	0.1	19.80	0	0.00	19.85	0.1	1,103	0.01%
2023/11/29	0.2	19.95	0	0.00	19.90	0.2	1,115	0.02%
2023/11/27	0	0.00	8	19.90	19.85	-8	1,147	-0.70%
2023/11/16	0	0.00	8	19.75	19.80	-8	1,158	-0.69%
2023/11/07	0.2	19.50	0	0.00	19.45	0.2	1,312	0.02%
2023/11/03	2	19.40	0	0.00	19.40	2	1,377	0.15%
2023/10/31	0	0.00	3	19.20	19.10	-3	1,496	-0.20%
2023/10/27	0	0.00	3	19.45	19.45	-3	1,672	-0.18%
2023/10/18	3	19.38	1	19.65	19.35	2	1,929	0.10%
2023/10/13	1	19.90	0	0.00	19.90	1	1,971	0.05%
2023/10/11	4	19.81	0	0.00	19.80	4	1,999	0.20%
2023/10/02	2	20.00	0	0.00	20.05	2	2,061	0.10%
2023/09/21	0	20.35	0	0.00	20.15	0	2,308	0.00%
2023/09/19	0	0.00	3	20.45	20.50	-3	2,477	-0.12%
2023/09/14	0.5	20.23	0	0.00	20.25	0.5	2,882	0.02%
2023/09/04	4	20.50	0	0.00	20.50	4	4,035	0.10%
2023/09/01	0	0.00	5	20.33	20.25	-5	4,052	-0.12%
2023/08/30	4	20.10	0	0.00	20.10	4	4,083	0.10%
2023/08/23	0	0.00	2	19.70	19.70	-2	4,183	-0.05%
2023/08/18	0.1	19.65	0	0.00	19.75	0.1	4,256	0.00%
2023/08/15	0	0.00	2	19.70	19.60	-2	4,329	-0.05%
2023/08/14	3	19.77	0	0.00	19.60	3	4,307	0.07%
2023/08/10	1	20.35	4	20.15	20.20	-3	4,277	-0.07%
2023/08/09	0	0.00	1	20.85	20.70	-1	4,239	-0.02%
2023/08/07	0	0.00	3	21.10	21.15	-3	4,307	-0.07%
2023/08/04	0	0.00	2	21.35	21.30	-2	4,278	-0.05%
2023/08/02	1	21.40	5	21.47	21.40	-4	4,266	-0.09%
2023/08/01	0	0.00	1	20.85	20.95	-1	4,211	-0.02%
2023/07/31	2	20.88	0	0.00	20.80	2	4,215	0.05%
2023/07/28	8	20.83	2	20.70	20.65	6	4,152	0.14%
2023/07/26	2	20.00	3	20.05	20.00	-1	4,051	-0.02%
2023/07/24	1	19.90	3	20.00	19.90	-2	4,040	-0.05%
2023/07/18	3	20.45	0	0.00	20.40	3	4,034	0.07%
2023/07/17	0	0.00	2	20.30	20.35	-2	4,028	-0.05%
2023/07/14	2	20.25	0	0.00	20.25	2	4,036	0.05%
2023/07/13	1.2	20.33	0	0.00	20.25	1.2	4,034	0.03%
2023/07/12	2	20.50	0	0.00	20.55	2	4,027	0.05%
2023/07/11	1	20.60	0	0.00	20.60	1	4,025	0.02%
2023/07/10	3	20.55	0	0.00	20.60	3	4,048	0.07%
2023/07/06	1	20.75	3	20.80	20.75	-2	4,060	-0.05%
2023/07/05	0	0.00	1.1	21.14	21.10	-1.1	4,007	-0.03%
2023/07/03	1	21.85	2	21.75	21.45	-1	3,973	-0.03%
2023/06/30	7	21.44	5	21.45	21.50	2	3,943	0.05%
2023/06/27	0	0.00	10	21.69	21.70	-10	3,773	-0.27%
2023/06/21	34	21.89	73.5	21.83	21.90	-39.5	3,667	-1.08%
2023/06/20	3	22.03	16	21.84	21.85	-13	3,601	-0.36%
2023/06/19	46	23.09	30	22.89	22.95	16	3,350	0.48%
2023/06/16	1	21.55	1	22.40	22.40	0	2,625	0.00%
2023/06/14	2	20.25	0	0.00	20.40	2	2,381	0.08%
2023/06/13	1	20.35	0	0.00	20.25	1	2,385	0.04%
2023/06/09	2	20.35	0	0.00	20.50	2	2,374	0.08%
2023/06/08	2	20.40	0	0.00	20.50	2	2,379	0.08%
2023/06/07	2	20.75	2	20.60	20.60	0	2,404	0.00%
2023/06/02	0	0.00	8	20.30	20.35	-8	2,345	-0.34%
2023/05/31	0	0.00	2	20.30	20.30	-2	2,361	-0.08%
2023/05/30	2	20.10	0	0.00	20.30	2	2,344	0.09%
2023/05/25	0	0.00	1	20.50	20.40	-1	2,287	-0.04%
2023/05/22	4	20.50	0	0.00	20.50	4	2,255	0.18%
2023/05/17	2	20.00	0	0.00	20.05	2	2,146	0.09%
2023/05/16	0	0.00	4	20.00	19.95	-4	2,123	-0.19%
2023/05/15	0	0.00	4	19.70	19.80	-4	2,103	-0.19%
2023/05/12	1	19.80	0	0.00	19.75	1	2,096	0.05%
2023/05/11	1	19.80	0	0.00	19.80	1	2,065	0.05%
2023/05/09	0	0.00	7	20.38	20.35	-7	2,005	-0.35%
2023/05/08	8	20.66	0	0.00	20.70	8	1,966	0.41%
2023/05/05	0	0.00	2	20.28	20.30	-2	1,882	-0.11%
2023/05/04	3	20.25	0	0.00	20.20	3	1,893	0.16%
2023/05/03	2	20.30	1	20.20	20.35	1	1,912	0.05%
2023/05/02	1	20.10	0	0.00	20.15	1	1,896	0.05%
2023/04/26	0	0.00	4	19.85	20.05	-4	1,872	-0.21%
2023/04/25	4	19.85	0	0.00	19.80	4	1,866	0.21%
2023/04/20	2	19.90	0	0.00	19.85	2	1,800	0.11%
2023/04/19	0	0.00	1	20.00	19.95	-1	1,793	-0.06%
2023/04/17	0	0.00	3	20.20	20.15	-3	1,743	-0.17%
2023/04/14	0	0.00	2.5	20.10	20.15	-2.5	1,732	-0.14%
2023/04/13	0	0.00	6	20.00	20.00	-6	1,712	-0.35%
2023/04/06	2	19.70	5	19.69	19.75	-3	1,595	-0.19%
2023/03/30	0	0.00	12.4	19.80	19.80	-12.4	1,561	-0.79%
2023/03/29	0	20.30	3	20.15	20.15	-3	1,501	-0.20%
2023/03/28	0	20.25	0	0.00	20.10	0	1,500	0.00%
2023/03/27	0	20.30	0	0.00	20.25	0	1,494	0.00%
2023/03/24	1	20.35	1	20.35	20.35	0	1,531	0.00%
2023/03/23	0	0.00	2	19.90	19.95	-2	1,503	-0.13%
2023/03/20	4	19.78	0	0.00	19.80	4	1,534	0.26%
2023/03/17	0	20.40	0	0.00	19.70	0	1,538	0.00%
2023/03/16	2	19.45	3	19.50	19.60	-1	1,527	-0.07%
2023/03/15	1	19.95	0	0.00	19.95	1	1,521	0.07%
2023/03/14	3	19.85	0	0.00	19.90	3	1,530	0.20%
2023/03/13	1	19.95	0	0.00	20.00	1	1,545	0.06%
2023/03/10	2.2	20.19	7	20.05	20.05	-4.8	1,535	-0.31%
2023/03/09	11	20.72	1	20.55	20.55	10	1,517	0.66%
2023/02/24	0	20.78	0	0.00	20.80	0	1,575	0.00%
2023/02/23	0	0.00	3	21.00	21.00	-3	1,566	-0.19%
2023/02/21	2.3	20.85	0	0.00	20.90	2.3	1,663	0.14%
2023/02/20	12	20.95	3	20.90	20.95	9	1,676	0.54%
2023/02/17	3	20.60	5	20.44	20.60	-2	1,669	-0.12%
2023/02/15	0	0.00	39	20.27	20.20	-39	1,735	-2.25%
2023/02/10	2.1	20.31	0	0.00	20.30	2.1	1,754	0.12%
2023/02/06	0	0.00	1	20.65	20.70	-1	1,712	-0.06%
2023/02/03	0	0.00	4	20.56	20.60	-4	1,695	-0.24%
2023/02/02	6	20.48	2	20.40	20.50	4	1,672	0.24%
2023/02/01	2	20.15	0	0.00	20.20	2	1,634	0.12%
2023/01/31	2	19.90	0	0.00	19.80	2	1,601	0.12%
2023/01/30	5	19.75	0	0.00	19.75	5	1,578	0.32%
2023/01/13	0	0.00	4	19.85	19.90	-4	1,573	-0.25%
2023/01/12	0	0.00	4	19.80	19.80	-4	1,577	-0.25%
2023/01/11	0	0.00	20	19.80	19.80	-20	1,586	-1.26%
2023/01/05	5	19.66	0	0.00	19.60	5	1,606	0.31%
2023/01/04	5	19.70	0	0.00	19.70	5	1,609	0.31%
2022/12/30	1	19.40	0	0.00	19.45	1	1,610	0.06%
2022/12/29	1	19.25	6	19.25	19.25	-5	1,609	-0.31%
2022/12/23	4	19.58	0	0.00	19.60	4	1,650	0.24%
2022/12/21	0	0.00	12	19.35	19.25	-12	1,665	-0.72%
2022/12/16	0	0.00	10	19.55	19.45	-10	1,682	-0.59%
2022/12/13	2	20.25	0	0.00	20.05	2	1,679	0.12%
2022/12/09	0	0.00	5	20.60	20.75	-5	1,658	-0.30%
2022/12/08	3	20.45	0	0.00	20.35	3	1,689	0.18%
2022/12/06	2	20.80	0	0.00	20.70	2	1,671	0.12%
2022/12/01	0	0.00	3	21.05	21.00	-3	1,604	-0.19%
2022/11/23	3	20.60	0	0.00	20.60	3	1,436	0.21%
2022/11/18	0	0.00	6	20.71	20.75	-6	1,419	-0.42%
2022/11/17	6	20.82	2	20.85	20.90	4	1,406	0.28%
2022/11/14	2	20.75	0.1	20.80	20.60	1.9	1,282	0.15%
2022/11/11	0.1	20.00	1	20.45	20.10	-0.9	1,261	-0.07%
2022/11/10	4	19.85	0	0.00	20.05	4	1,280	0.31%
2022/11/08	0	0.00	3	19.70	19.60	-3	1,306	-0.23%
2022/11/03	1	19.00	0	0.00	19.10	1	1,346	0.07%
2022/10/28	3	18.75	0	0.00	18.70	3	1,396	0.21%
2022/10/21	0	0.00	5	18.60	18.50	-5	1,467	-0.34%
2022/10/20	1	18.85	0	0.00	18.85	1	1,445	0.07%
2022/10/18	0	0.00	4	19.15	19.25	-4	1,431	-0.28%
2022/10/13	3.3	19.22	0	0.00	18.85	3.3	1,449	0.23%
2022/10/12	1	19.25	2	19.25	19.40	-1	1,441	-0.07%
2022/10/11	3.2	19.25	0	0.00	19.10	3.2	1,437	0.22%
2022/10/04	0	0.00	1	19.55	19.60	-1	1,438	-0.07%
2022/10/03	0	0.00	7	19.45	19.40	-7	1,433	-0.49%
2022/09/30	7	19.51	0	0.00	19.40	7	1,433	0.49%
2022/09/29	0	0.00	7	19.85	19.85	-7	1,408	-0.50%
2022/09/28	7	19.85	0	0.00	19.55	7	1,418	0.49%
2022/09/26	0.3	20.34	2	20.10	20.10	-1.8	1,419	-0.12%
2022/09/23	0	0.00	4	20.90	20.90	-4	1,418	-0.28%
2022/09/22	3	21.15	0	0.00	21.20	3	1,430	0.21%
2022/09/21	4	21.74	0	0.00	21.45	4	1,420	0.28%
2022/09/20	4	22.05	4	21.90	22.10	0	1,400	0.00%
2022/09/19	1	21.60	2	21.70	21.50	-1	1,365	-0.07%
2022/09/16	1	21.45	1	21.50	21.50	0	1,355	0.00%
2022/09/14	7	21.00	2	21.00	21.00	5	1,314	0.38%
2022/09/08	0	0.00	4	20.30	20.45	-4	1,383	-0.29%
2022/09/02	0	0.00	3	20.55	20.50	-3	1,583	-0.19%
2022/09/01	0	20.55	0	0.00	20.60	0	1,619	0.00%
2022/08/30	3	20.55	0	0.00	20.70	3	1,633	0.18%
2022/08/26	0	0.00	0.1	21.15	21.00	-0.1	1,634	-0.01%
2022/08/25	0	0.00	3	20.95	21.00	-3	1,642	-0.18%
2022/08/23	1	20.55	0	0.00	20.60	1	1,648	0.06%
2022/08/22	0	0.00	3	20.80	20.75	-3	1,666	-0.18%
2022/08/18	6	20.83	0	0.00	20.80	6	1,673	0.36%
2022/08/17	8	21.03	0	0.00	21.05	8	1,686	0.47%
2022/08/16	0	0.00	3	20.50	20.50	-3	1,655	-0.18%
2022/08/12	3	20.40	0	0.00	20.45	3	1,643	0.18%
2022/08/10	3	19.85	0	0.00	19.90	3	1,645	0.18%
2022/08/05	0	0.00	15	20.05	20.05	-15	1,850	-0.81%
2022/08/04	2	19.85	0	0.00	19.95	2	1,937	0.10%
2022/08/03	0	0.00	6	20.10	20.00	-6	1,983	-0.30%
2022/08/02	0	0.00	2	20.30	20.35	-2	1,979	-0.10%
2022/07/29	2	20.40	0	0.00	20.40	2	2,011	0.10%
2022/07/28	0.1	20.00	0	0.00	20.10	0.1	2,016	0.00%
2022/07/27	3	20.12	0	0.00	20.15	3	2,016	0.15%
2022/07/22	0	0.00	2	19.90	19.95	-2	2,047	-0.10%
2022/07/11	0	20.25	0	0.00	19.60	0	2,317	0.00%
2022/07/07	0	0.00	1	19.75	19.75	-1	2,718	-0.04%
2022/07/06	2	19.45	0	0.00	19.25	2	2,725	0.07%
2022/07/05	0	0.00	2	19.75	19.85	-2	2,761	-0.07%
2022/07/04	2	19.15	0	0.00	19.15	2	2,793	0.07%
2022/07/01	3	19.10	0	0.00	19.05	3	2,819	0.11%
2022/06/21	0	0.00	2	19.85	19.85	-2	2,935	-0.07%
2022/06/13	0	0.00	2	20.55	20.55	-2	3,032	-0.07%
2022/05/31	0	21.35	0	0.00	21.35	0	3,286	0.00%
2022/05/27	0	0.00	2	21.05	21.00	-2	3,340	-0.06%
2022/05/19	4	21.05	0	0.00	21.05	4	3,539	0.11%
2022/05/18	3	21.47	0	0.00	21.55	3	3,542	0.08%
2022/05/17	1	21.00	0	0.00	21.20	1	3,552	0.03%
2022/05/16	1	20.80	0	0.00	20.75	1	3,535	0.03%
2022/05/13	4	20.55	0	0.00	20.50	4	3,464	0.12%
2022/05/12	0	0.00	52	21.32	20.55	-52	3,380	-1.54%
2022/05/11	0	0.00	4	21.85	21.70	-4	3,285	-0.12%
2022/05/10	2	22.40	0	0.00	22.40	2	3,242	0.06%
2022/05/09	2	22.40	0	0.00	22.40	2	3,239	0.06%
2022/05/06	1	23.05	3	23.05	23.00	-2	3,216	-0.06%
2022/05/05	1	23.35	6.8	23.26	23.30	-5.8	3,222	-0.18%
2022/05/04	0	0.00	0	23.20	23.20	0	3,213	0.00%
2022/05/03	3	23.20	0	0.00	23.20	3	3,234	0.09%
2022/04/29	3	23.40	0	0.00	23.35	3	3,246	0.09%
2022/04/28	0	0.00	5	23.25	23.30	-5	3,261	-0.15%
2022/04/26	0	0.00	8	23.29	23.35	-8	3,224	-0.25%
2022/04/25	3	23.25	0	0.00	23.15	3	3,228	0.09%
2022/04/22	2	23.85	0	0.00	23.85	2	3,213	0.06%
2022/04/21	6	23.80	0	0.00	23.60	6	3,232	0.19%
2022/04/20	1	23.60	0	0.00	23.60	1	3,225	0.03%
2022/04/15	1	23.40	0	0.00	23.35	1	3,323	0.03%
2022/04/14	2	23.90	0	0.00	23.90	2	3,280	0.06%
2022/04/13	0.5	24.20	0	0.00	24.10	0.5	3,230	0.02%
2022/04/08	0	0.00	10	26.65	26.60	-10	2,974	-0.34%
2022/04/07	0.1	26.95	0	0.00	26.85	0.1	2,972	0.00%
2022/04/06	3	27.75	0	0.00	27.75	3	3,096	0.10%
2022/04/01	2	27.75	0	0.00	27.75	2	3,115	0.06%
2022/03/31	0	0.00	1	28.00	28.00	-1	3,179	-0.03%
2022/03/25	5.2	27.95	0	0.00	27.85	5.2	3,405	0.15%
2022/03/23	0	0.00	1	27.90	28.00	-1	3,550	-0.03%
2022/03/21	2	28.13	0	0.00	27.90	2	3,517	0.06%
2022/03/18	3	28.08	2	28.30	27.85	1	3,532	0.03%
2022/03/14	1	27.45	2	27.48	27.65	-1	3,421	-0.03%
2022/03/11	0	0.00	1	27.10	27.15	-1	3,384	-0.03%
2022/03/10	1	27.10	0	0.00	27.15	1	3,385	0.03%
2022/03/02	1	26.75	2	26.78	26.80	-1	3,330	-0.03%
2022/03/01	1	27.00	0	0.00	27.10	1	3,312	0.03%
2022/02/25	0.2	25.40	2	25.30	25.50	-1.8	3,145	-0.06%
2022/02/24	1	25.59	0	0.00	25.25	1	3,158	0.03%
2022/02/09	2	25.75	0	0.00	25.80	2	4,458	0.04%
2022/02/08	1	25.40	0	0.00	25.55	1	4,470	0.02%
2022/01/21	0	0.00	3	25.50	25.05	-3	4,585	-0.07%
2022/01/18	1	26.10	0	0.00	26.05	1	4,974	0.02%
2022/01/14	0	0.00	2	25.65	25.65	-2	4,956	-0.04%
2021/12/29	1	27.75	1	28.00	28.25	0	4,561	0.00%
2021/12/28	0	0.00	10	27.65	27.60	-10	4,427	-0.23%
2021/12/24	0	0.00	2	27.58	27.50	-2	4,348	-0.05%
2021/12/23	1	27.50	0	0.00	27.55	1	4,297	0.02%
2021/12/21	5	27.80	9	27.42	27.25	-4	4,222	-0.09%
2021/12/20	7	27.59	5	27.71	27.60	2	4,084	0.05%
2021/12/13	13	27.22	0	0.00	27.15	13	3,803	0.34%
2021/12/08	0	0.00	1	26.25	26.50	-1	3,692	-0.03%
2021/12/07	4	25.95	0	0.00	26.15	4	3,654	0.11%
2021/12/01	3	25.63	0	0.00	25.70	3	3,609	0.08%
2021/11/30	1	26.15	5	26.10	25.60	-4	3,594	-0.11%
2021/11/26	0	0.00	1	26.20	26.30	-1	3,520	-0.03%
2021/11/24	2	26.83	1	26.70	26.75	1	3,507	0.03%
2021/11/22	5	26.81	0	0.00	26.75	5	3,487	0.14%
2021/11/19	3	26.58	1	26.55	26.60	2	3,453	0.06%
2021/11/18	2	26.50	1.2	26.44	26.35	0.8	3,426	0.02%
2021/11/17	0	0.00	2	26.43	26.45	-2	3,379	-0.06%
2021/11/16	11	27.09	13	26.86	26.80	-2	3,302	-0.06%
2021/11/15	71	29.56	5	28.98	28.45	66	3,102	2.13%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/10	2	24.50	2	24.55	24.55	0	2,470	0.00%
2021/11/09	2	24.60	0	0.00	24.65	2	2,650	0.08%
2021/11/08	3	24.55	1	24.60	24.90	2	2,628	0.08%
2021/11/03	0	0.00	81	24.16	24.55	-81	2,653	-3.05%
2021/10/26	1	24.65	3	24.92	24.55	-2	2,506	-0.08%
2021/10/25	0	0.00	10	24.34	25.00	-10	2,326	-0.43%
2021/10/19	1	23.20	0	0.00	23.30	1	2,425	0.04%
2021/10/15	0	0.00	1	22.80	22.80	-1	2,484	-0.04%
2021/10/08	0	0.00	10	23.00	23.05	-10	2,611	-0.38%
2021/10/07	0	0.00	10	22.98	23.05	-10	2,635	-0.38%
2021/09/30	0	0.00	1	23.60	23.55	-1	2,814	-0.04%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/28	0	0.00	3	23.60	23.60	-3	2,976	-0.10%
2021/09/27	10	23.90	0	0.00	23.80	10	3,134	0.32%
2021/09/23	0	0.00	0.1	23.30	23.20	-0.1	3,296	0.00%
2021/09/22	0	0.00	2	23.10	23.05	-2	3,379	-0.06%
2021/09/17	0	0.00	4	23.90	23.60	-4	3,591	-0.11%
2021/09/16	0	0.00	2	23.95	24.00	-2	3,778	-0.05%
2021/09/15	1	23.85	0	0.00	23.75	1	3,821	0.03%
2021/09/14	0	0.00	5	23.65	23.85	-5	3,865	-0.13%
2021/09/13	7	23.81	0	0.00	23.75	7	3,901	0.18%
2021/09/03	6	23.50	0	0.00	23.50	6	4,054	0.15%
2021/08/30	9	23.31	0	0.00	23.25	9	4,112	0.22%
2021/08/27	4	23.20	0	0.00	23.40	4	4,154	0.10%
2021/08/26	1	22.80	2	22.80	22.80	-1	4,216	-0.02%
2021/08/25	0	0.00	7	22.70	22.80	-7	4,340	-0.16%
2021/08/24	1	22.80	0	0.00	22.70	1	4,773	0.02%
2021/08/19	0.2	23.05	0	0.00	22.45	0.2	4,956	0.00%
2021/08/16	2	22.75	0	0.00	22.75	2	4,960	0.04%
2021/08/13	0	0.00	11.3	24.06	23.70	-11.3	4,889	-0.23%
2021/08/04	0	0.00	2	26.90	27.00	-2	5,446	-0.04%
2021/08/03	1	26.85	0	0.00	26.90	1	5,587	0.02%
2021/07/29	0	0.00	0.7	26.80	27.00	-0.7	5,834	-0.01%
2021/07/26	0	0.00	1	27.10	27.15	-1	6,121	-0.02%
2021/07/23	3	26.73	1	27.15	27.25	2	6,201	0.03%
2021/07/22	0	0.00	1	26.45	26.10	-1	6,194	-0.02%
2021/07/21	0	0.00	1	25.65	25.65	-1	6,281	-0.02%
2021/07/20	0	0.00	5	26.24	26.15	-5	6,343	-0.08%
2021/07/16	1	27.00	0	0.00	26.90	1	6,793	0.01%
2021/07/14	0	0.00	1	26.15	26.30	-1	7,418	-0.01%
2021/07/12	0	0.00	1	26.55	26.55	-1	7,685	-0.01%
2021/07/09	0	0.00	1.1	26.85	26.75	-1.1	7,888	-0.01%
2021/07/08	0	0.00	1	27.00	27.00	-1	7,973	-0.01%
2021/07/07	2	27.50	0	0.00	27.15	2	8,035	0.02%
2021/07/06	2	27.68	1	27.85	27.90	1	8,279	0.01%
2021/07/02	2	27.60	3	27.50	27.40	-1	8,289	-0.01%
2021/07/01	1	27.25	0	0.00	27.20	1	8,232	0.01%
2021/06/30	0	0.00	4	27.03	26.85	-4	8,230	-0.05%
2021/06/29	5	26.84	1	26.75	26.75	4	8,224	0.05%
2021/06/28	6	27.33	5	27.22	27.35	1	8,191	0.01%
2021/06/25	6	26.85	0	0.00	26.60	6	8,008	0.07%
2021/06/22	2	25.08	0	0.00	24.95	2	7,799	0.03%
2021/06/16	2	26.08	2	25.70	25.50	0	7,879	0.00%
2021/06/10	0	0.00	1	25.55	25.65	-1	7,869	-0.01%
2021/06/09	0	0.00	8	25.63	25.50	-8	7,875	-0.10%
2021/06/07	0	0.00	2	25.75	25.70	-2	7,940	-0.03%
2021/06/04	0	0.00	1	26.60	26.30	-1	7,903	-0.01%
2021/06/03	1	26.65	0	0.00	26.60	1	7,892	0.01%
2021/06/02	0	0.00	16	26.48	26.65	-16	7,854	-0.20%
2021/06/01	11	26.79	12	26.92	26.25	-1	7,845	-0.01%
2021/05/31	6	26.30	1	25.75	27.20	5	7,429	0.07%
2021/05/28	2	24.70	0	0.00	24.90	2	7,279	0.03%
2021/05/27	0	0.00	3	24.55	24.45	-3	7,308	-0.04%
2021/05/26	1	24.55	3	24.55	24.80	-2	7,378	-0.03%
2021/05/25	6	24.80	1	24.90	24.60	5	7,398	0.07%
2021/05/21	0	0.00	1	24.35	24.30	-1	7,672	-0.01%
2021/05/20	1	23.80	0	0.00	23.75	1	7,710	0.01%
2021/05/19	0	0.00	5	24.25	24.20	-5	7,722	-0.06%
2021/05/18	0	23.50	0	0.00	23.50	0	7,790	0.00%
2021/05/17	0	0.00	1	22.30	22.45	-1	7,820	-0.01%
2021/05/14	0	0.00	1	24.00	23.85	-1	7,719	-0.01%
2021/05/13	1	24.35	0	0.00	23.95	1	7,591	0.01%
2021/05/12	1	25.40	1	27.00	25.40	0	7,447	0.00%
2021/05/11	2	29.00	1	28.80	28.20	1	7,199	0.01%
2021/05/10	5	29.45	5	29.50	29.65	0	7,058	0.00%
2021/05/07	1	28.60	0	0.00	29.20	1	7,022	0.01%
2021/05/06	3	29.25	3	29.40	29.25	0	6,948	0.00%
2021/05/05	5	29.05	1	29.45	28.85	4	6,810	0.06%
2021/05/04	2	29.70	16	29.83	28.45	-14	6,730	-0.21%
2021/05/03	9	29.87	0	0.00	29.40	9	6,560	0.14%
2021/04/29	1	30.65	6	30.23	30.35	-5	6,462	-0.08%
2021/04/28	1	30.50	0	0.00	30.55	1	6,347	0.02%
2021/04/27	0	0.00	2	30.40	30.35	-2	6,304	-0.03%
2021/04/26	2	31.20	0.1	30.75	30.90	1.9	6,210	0.03%
2021/04/23	0	0.00	0	30.40	31.00	0	6,162	0.00%
2021/04/22	0	0.00	26.2	32.18	30.85	-26.2	6,064	-0.43%
2021/04/21	0	0.00	3	31.37	31.60	-3	5,742	-0.05%
2021/04/20	39	32.23	43	31.53	31.30	-4	5,590	-0.07%
2021/04/19	1	30.45	3	30.03	30.50	-2	5,129	-0.04%
2021/04/16	2	29.03	0	0.00	29.00	2	4,918	0.04%
2021/04/15	2	28.85	0	0.00	29.00	2	4,857	0.04%
2021/04/14	0	0.00	9	27.68	27.95	-9	4,665	-0.19%
2021/04/13	1	27.85	5	28.18	27.90	-4	4,745	-0.08%
2021/04/12	34	29.29	20	28.85	28.60	14	4,710	0.30%
2021/04/09	1	27.25	11	27.40	27.40	-10	4,484	-0.22%
2021/04/08	6	27.73	5	27.80	27.80	1	4,667	0.02%
2021/04/07	22	27.58	4	27.55	27.55	18	4,676	0.38%
2021/04/06	0	0.00	3	27.30	27.15	-3	4,616	-0.06%
2021/03/30	0	26.00	1	26.15	26.25	-1	4,548	-0.02%
2021/03/29	0	26.00	10	26.10	26.15	-10	4,560	-0.22%
2021/03/25	3	25.85	0	0.00	25.50	3	4,813	0.06%
2021/03/24	0	25.90	0	0.00	25.85	0	4,837	0.00%
2021/03/22	5	25.60	0	0.00	26.20	5	4,855	0.10%
2021/03/19	0	0.00	3	25.43	25.60	-3	4,806	-0.06%
2021/03/18	3	25.90	0	0.00	25.85	3	4,804	0.06%
2021/03/17	0	0.00	7	25.86	25.90	-7	4,877	-0.14%
2021/03/16	3	26.25	0	0.00	26.10	3	4,887	0.06%
2021/03/15	0	0.00	8	26.08	26.10	-8	4,923	-0.16%
2021/03/12	4	26.13	2	26.10	26.20	2	4,963	0.04%
2021/03/11	0	0.00	3	26.70	26.45	-3	5,104	-0.06%
2021/03/05	4	26.96	7	26.74	26.40	-3	5,187	-0.06%
2021/03/03	0	0.00	11	26.15	26.30	-11	5,179	-0.21%
2021/03/02	10	25.90	16	26.58	26.00	-6	5,244	-0.11%
2021/02/26	0	0.00	10	26.05	26.40	-10	5,353	-0.19%
2021/02/25	6	26.34	1	26.25	26.35	5	5,335	0.09%
2021/02/24	0	0.00	18	26.50	26.10	-18	5,359	-0.34%
2021/02/23	0	0.00	10	26.70	27.15	-10	5,300	-0.19%
2021/02/22	2	25.98	2.2	25.88	25.70	-0.2	5,112	0.00%
2021/02/19	2	25.45	3	25.72	25.50	-1	5,208	-0.02%
2021/02/18	14	25.61	6	25.23	25.50	8	5,250	0.15%
2021/02/17	0	0.00	7	24.54	24.85	-7	5,232	-0.13%
2021/02/05	5	23.85	1	24.10	23.85	4	5,229	0.08%
2021/02/01	5	23.60	0	0.00	23.50	5	6,162	0.08%
2021/01/29	1	23.85	0	0.00	23.15	1	6,153	0.02%
2021/01/28	0	0.00	2	23.80	23.65	-2	6,129	-0.03%
2021/01/26	2	23.40	1	23.40	23.40	1	6,142	0.02%
2021/01/25	0.2	23.40	0	0.00	23.45	0.2	6,134	0.00%
2021/01/21	0	0.00	3	22.68	22.55	-3	6,111	-0.05%
2021/01/20	5	23.20	5	22.97	22.75	0	6,077	0.00%
2021/01/19	10	23.80	0	0.00	23.70	10	6,022	0.17%
2021/01/13	2	24.33	3	24.40	24.30	-1	5,956	-0.02%
2021/01/12	5	24.23	4	24.25	24.30	1	5,919	0.02%
2021/01/08	3	23.73	0	0.00	23.75	3	5,828	0.05%
2021/01/07	1	24.10	0	0.00	24.20	1	5,804	0.02%
2021/01/06	9	23.92	6.3	23.91	23.75	2.7	5,766	0.05%
2020/12/31	23.1	26.05	3	26.15	25.90	20.1	5,408	0.37%
2020/12/29	1	24.90	0	0.00	24.80	1	5,092	0.02%
2020/12/28	4	24.88	0	0.00	25.00	4	5,049	0.08%
2020/12/23	5	24.05	1	24.00	24.15	4	4,901	0.08%
2020/12/22	7	24.63	5	23.91	23.90	2	4,867	0.04%
2020/12/21	18	24.94	0	0.00	25.15	18	4,813	0.37%
2020/12/18	0	0.00	10	24.30	24.50	-10	4,674	-0.21%
2020/12/17	6	24.23	0	0.00	24.20	6	4,656	0.13%
2020/12/16	10	24.10	1	24.20	24.20	9	4,620	0.19%
2020/12/15	0	0.00	4	23.95	23.85	-4	4,658	-0.09%
2020/12/14	1	24.15	3	24.15	24.15	-2	4,629	-0.04%
2020/12/10	10	24.43	12	24.33	24.05	-2	4,510	-0.04%
2020/12/09	1	24.20	10	24.00	24.10	-9	4,488	-0.20%
2020/12/08	1	24.25	0	0.00	24.25	1	4,516	0.02%
2020/12/07	11	24.42	10	24.65	24.35	1	4,496	0.02%
2020/12/04	10	23.50	5	23.60	23.55	5	4,339	0.12%
2020/12/03	5	23.65	1	23.45	23.50	4	4,314	0.09%
2020/12/02	2	23.35	0	0.00	23.35	2	4,328	0.05%
2020/11/27	0	0.00	11	23.00	23.15	-11	4,226	-0.26%
2020/11/26	10	23.12	2	23.13	23.15	8	4,204	0.19%
2020/11/25	0	0.00	7	22.76	22.75	-7	4,216	-0.17%
2020/11/24	0	0.00	5	21.85	21.85	-5	4,111	-0.12%
2020/11/23	0	0.00	4	22.30	22.20	-4	4,054	-0.10%
2020/11/20	2	21.88	4	22.13	22.15	-2	3,996	-0.05%
2020/11/19	1	21.65	2	21.70	21.70	-1	3,912	-0.03%
2020/11/18	2.4	21.97	0	0.00	21.80	2.4	3,888	0.06%
2020/11/17	0	0.00	1	22.30	22.40	-1	3,741	-0.03%
2020/11/16	3	21.95	3	21.88	21.90	0	3,678	0.00%
2020/11/13	0	0.00	8	21.94	22.00	-8	3,583	-0.22%
2020/11/12	408	22.64	411	22.69	22.20	-3	3,502	-0.09%	大買/大賣/
2020/11/11	10	22.06	23	21.98	22.35	-13	3,055	-0.43%
2020/11/10	19	20.38	1	20.35	20.35	18	2,650	0.68%
2020/10/30	2	19.85	1	19.60	19.60	1	2,605	0.04%
2020/10/28	0	0.00	2	19.95	20.00	-2	2,619	-0.08%
2020/10/26	2	20.08	0	0.00	20.10	2	2,643	0.08%
2020/10/23	1	19.60	0	0.00	20.00	1	2,638	0.04%
2020/10/20	0	0.00	1	19.55	19.55	-1	2,731	-0.04%
2020/10/19	1	19.70	0	0.00	19.70	1	2,756	0.04%
2020/10/16	0	0.00	1	19.50	19.35	-1	2,757	-0.04%
2020/10/15	0	0.00	1	19.55	19.50	-1	2,763	-0.04%
2020/10/08	11	20.39	0	0.00	20.25	11	2,839	0.39%
2020/10/07	1	20.50	0	0.00	20.50	1	2,848	0.04%
2020/09/30	0	0.00	5	19.65	19.60	-5	2,870	-0.17%
2020/09/24	5	19.10	0	0.00	19.00	5	2,949	0.17%
2020/09/23	2	20.23	0	0.00	19.75	2	2,898	0.07%
2020/09/22	0	0.00	2	20.10	20.10	-2	2,857	-0.07%
2020/09/17	5.3	20.59	0	0.00	20.35	5.3	2,780	0.19%
2020/09/16	0.1	20.25	0.2	20.25	20.25	-0.1	2,772	-0.01%
2020/09/15	3	20.35	0	0.00	20.30	3	2,797	0.11%
2020/09/14	1	20.45	1.4	20.25	20.25	-0.4	2,849	-0.01%
2020/09/11	0.1	20.60	0	0.00	20.60	0.1	2,839	0.00%
2020/09/10	2.1	21.01	2	20.70	20.75	0.1	2,802	0.00%
2020/09/08	0.2	20.75	1	20.75	20.75	-0.8	2,772	-0.03%
2020/09/03	5	20.85	1	20.85	20.75	4	2,872	0.14%
2020/09/02	1	20.40	0	0.00	20.40	1	2,850	0.04%
2020/09/01	0	0.00	1	20.20	20.35	-1	2,989	-0.03%
2020/08/31	2	20.70	2	20.75	20.60	0	3,093	0.00%
2020/08/28	17	20.40	0	0.00	20.45	17	3,073	0.55%
2020/08/27	0	0.00	1	20.00	20.10	-1	3,165	-0.03%
2020/08/26	2	20.15	4.3	20.05	20.20	-2.3	3,201	-0.07%
2020/08/25	8	20.02	1	20.05	20.10	7	3,226	0.22%
2020/08/21	3	20.10	0	0.00	20.10	3	3,270	0.09%
2020/08/20	6	19.60	0	0.00	19.35	6	3,301	0.18%
2020/08/19	0	0.00	1	20.25	20.20	-1	3,318	-0.03%
2020/08/18	5.2	19.91	10	19.80	20.15	-4.8	3,334	-0.14%
2020/08/14	10	19.55	1	19.65	19.70	9	3,370	0.27%
2020/07/24	0	0.00	2	19.55	19.50	-2	3,857	-0.05%
2020/07/23	2	20.00	1	20.15	20.00	1	3,961	0.03%
2020/07/22	1	19.85	0	0.00	19.90	1	4,021	0.02%
2020/07/20	1	19.70	3	19.70	19.70	-2	4,062	-0.05%
2020/07/17	3	19.95	5	20.10	20.05	-2	4,050	-0.05%
2020/07/16	2	19.95	0	0.00	19.95	2	4,119	0.05%
2020/07/15	0	0.00	17	19.98	19.95	-17	4,159	-0.41%
2020/07/14	4	20.03	4	19.95	19.95	0	4,244	0.00%
2020/07/13	7	20.06	4	20.15	20.05	3	4,298	0.07%
2020/07/10	10	20.21	18	20.04	20.00	-8	4,372	-0.18%
2020/07/09	13	20.45	8	20.35	20.30	5	4,386	0.11%
2020/07/08	2	20.55	4	20.50	20.60	-2	4,415	-0.05%
2020/07/07	5	20.45	3	20.40	20.40	2	4,432	0.05%
2020/07/03	0	0.00	4	20.30	20.40	-4	4,600	-0.09%
2020/07/02	7	20.47	5	20.40	20.45	2	4,675	0.04%
2020/07/01	0	0.00	5	20.35	20.35	-5	4,739	-0.11%
2020/06/29	2	20.10	0	0.00	20.20	2	4,837	0.04%
2020/06/24	4	20.33	4	20.43	20.30	0	4,965	0.00%
2020/06/23	5	20.44	5	20.40	20.40	0	5,151	0.00%
2020/06/22	10	20.50	5	20.60	20.65	5	5,213	0.10%
2020/06/19	20	20.79	21	20.71	20.75	-1	5,313	-0.02%
2020/06/18	7	20.50	0	0.00	20.60	7	5,439	0.13%
2020/06/17	18	20.70	2	20.70	20.70	16	5,517	0.29%
2020/06/16	0	0.00	7	20.19	20.25	-7	5,556	-0.13%
2020/06/15	2	20.05	8	19.85	20.00	-6	5,660	-0.11%
2020/06/12	10	19.88	14	19.89	19.95	-4	5,675	-0.07%
2020/06/11	17	20.77	15	20.50	20.35	2	5,656	0.04%
2020/06/10	12	20.95	7	20.85	20.80	5	5,643	0.09%
2020/06/09	4	21.25	0	0.00	21.20	4	5,684	0.07%
2020/06/08	24	21.84	20	21.65	21.60	4	5,705	0.07%
2020/06/05	5	21.79	3	21.72	22.05	2	5,566	0.04%
2020/06/04	4	21.43	1	21.35	21.50	3	5,495	0.05%
2020/06/03	1	20.95	4	21.08	21.35	-3	5,445	-0.06%
2020/06/02	0	0.00	3	20.68	20.50	-3	5,285	-0.06%
2020/05/28	0	0.00	2	20.20	20.25	-2	5,235	-0.04%
2020/05/27	1	20.40	0	0.00	20.30	1	5,247	0.02%
2020/05/26	2	20.43	2	20.35	20.40	0	5,341	0.00%
2020/05/22	2	20.20	0	0.00	19.90	2	5,317	0.04%
2020/05/21	4	20.26	4	20.35	20.30	0	5,294	0.00%
2020/05/20	8	19.99	0	0.00	19.90	8	5,335	0.15%
2020/05/19	1	20.10	0	0.00	20.10	1	5,362	0.02%
2020/05/15	1	19.85	1	19.90	19.90	0	5,451	0.00%
2020/05/14	3	19.90	1	20.10	19.90	2	5,659	0.04%
2020/05/13	1	20.40	0	0.00	20.45	1	5,717	0.02%
2020/05/12	2	20.65	0	0.00	20.65	2	6,075	0.03%
2020/05/11	0	0.00	2.7	21.32	21.30	-2.7	6,023	-0.04%
2020/05/06	2	21.23	2	20.95	20.65	0	5,996	0.00%
2020/05/05	2	20.60	0	0.00	20.55	2	5,946	0.03%
2020/05/04	4	20.53	0	0.00	20.50	4	5,924	0.07%
2020/04/30	1	21.20	2	21.20	21.10	-1	5,924	-0.02%
2020/04/29	2	21.43	3	21.28	21.25	-1	5,843	-0.02%
2020/04/28	2	20.90	0	0.00	21.25	2	5,805	0.03%
2020/04/23	1	19.40	10	19.50	19.55	-9	5,542	-0.16%
2020/04/22	1	19.20	1	19.10	19.30	0	5,515	0.00%
2020/04/20	11	20.35	10	20.70	20.35	1	5,398	0.02%
2020/04/17	4	20.15	0	0.00	20.30	4	5,343	0.07%
2020/04/15	11	20.35	2	20.60	20.35	9	5,220	0.17%
2020/04/14	2	20.70	0	0.00	20.60	2	5,183	0.04%
2020/04/09	5	20.71	1	20.65	20.50	4	5,094	0.08%
2020/04/08	0	0.00	11	19.60	19.90	-11	5,005	-0.22%
2020/04/07	12	18.97	0	0.00	18.95	12	4,891	0.25%
2020/04/01	0	0.00	1	19.45	19.25	-1	4,724	-0.02%
2020/03/31	1	19.20	0	0.00	19.40	1	4,670	0.02%
2020/03/27	1	19.85	0	0.00	19.85	1	4,463	0.02%
2020/03/26	2	18.05	0	0.00	18.05	2	4,280	0.05%
2020/03/25	0	0.00	3	18.45	18.45	-3	4,219	-0.07%
2020/03/24	2	18.15	0	0.00	18.10	2	4,116	0.05%
2020/03/23	3	18.75	0	0.00	18.75	3	3,945	0.08%
2020/03/20	11	20.66	0	0.00	20.80	11	3,850	0.29%
2020/03/19	2	19.95	1	21.00	19.25	1	3,772	0.03%
2020/03/18	2	21.45	0	0.00	21.15	2	3,652	0.05%
2020/03/16	3	22.50	0	0.00	22.10	3	3,529	0.09%
2020/03/13	4	22.65	12	22.85	22.80	-8	3,501	-0.23%
2020/03/12	2	24.50	0	0.00	24.35	2	3,375	0.06%
2020/03/10	11	25.38	4	25.28	25.60	7	3,275	0.21%
2020/03/09	1	26.00	0	0.00	26.00	1	3,213	0.03%
2020/03/06	0	0.00	1	26.70	26.80	-1	3,165	-0.03%
2020/03/04	1	26.50	0	0.00	26.50	1	3,135	0.03%
2020/03/03	1	27.15	0	0.00	26.80	1	3,112	0.03%
2020/03/02	3	26.95	0	0.00	26.80	3	3,106	0.10%
2020/02/27	8	27.04	0	0.00	27.10	8	3,075	0.26%
2020/02/26	5	26.65	0	0.00	26.60	5	2,931	0.17%
2020/02/24	3.3	26.69	0	0.00	26.50	3.3	2,896	0.11%
2020/02/20	0	0.00	1	26.40	26.35	-1	2,808	-0.04%
2020/02/19	2	26.15	0	0.00	26.20	2	2,774	0.07%
2020/02/18	3	26.15	6	25.70	26.20	-3	2,777	-0.11%
2020/02/17	18.4	26.12	6	26.90	25.75	12.4	2,729	0.45%
2020/02/14	13	26.99	0.4	27.00	26.95	12.6	2,527	0.50%
2020/02/13	22	27.04	2	27.10	27.00	20	2,429	0.82%
2020/02/11	2	29.00	15	29.14	29.20	-13	2,033	-0.64%
2020/02/10	0	0.00	1	29.00	29.00	-1	2,029	-0.05%
2020/02/07	1	29.80	0	0.00	29.75	1	1,996	0.05%
2020/02/06	4	30.15	3	30.15	30.15	1	1,965	0.05%
2020/02/03	1	29.35	4	29.25	30.20	-3	1,940	-0.15%
2020/01/20	4	31.80	0	0.00	31.75	4	1,797	0.22%
2020/01/17	1	31.80	0	0.00	31.65	1	1,790	0.06%
2020/01/16	3	31.53	0	0.00	31.50	3	1,790	0.17%
2020/01/15	2	31.70	0	0.00	31.50	2	1,798	0.11%
2020/01/14	1	31.70	0	0.00	31.65	1	1,813	0.06%
2020/01/10	2	31.35	0	0.00	31.30	2	1,828	0.11%
2020/01/08	2	32.00	0	0.00	31.55	2	1,839	0.11%
2020/01/07	0	0.00	3	32.00	32.05	-3	1,859	-0.16%
2020/01/06	6	31.40	1	31.60	31.60	5	1,865	0.27%
2020/01/03	6	31.60	0	0.00	31.70	6	1,850	0.32%
2019/12/31	1	31.35	0	0.00	31.40	1	1,802	0.06%
2019/12/25	6	31.00	0	0.00	31.00	6	1,793	0.33%
2019/12/24	1	31.05	0	0.00	31.10	1	1,839	0.05%
2019/12/23	1	30.95	0	0.00	31.05	1	1,842	0.05%
2019/12/17	1	30.75	0	0.00	30.95	1	1,794	0.06%
2019/12/13	1	30.75	0	0.00	30.85	1	1,766	0.06%
2019/12/12	0	0.00	1	30.70	30.65	-1	1,764	-0.06%
2019/12/09	3	31.13	0	0.00	31.10	3	1,778	0.17%
2019/12/04	6	30.40	0	0.00	30.45	6	1,839	0.33%
2019/11/26	2	30.70	0	0.00	30.70	2	1,977	0.10%
2019/11/25	1	30.75	0	0.00	30.70	1	2,127	0.05%
2019/11/21	1	30.20	0	0.00	30.10	1	2,328	0.04%
2019/11/20	0	0.00	0.1	30.30	30.20	-0.1	2,358	-0.01%
2019/11/08	0	0.00	1	32.25	32.25	-1	2,845	-0.04%
2019/11/07	1	32.25	0	0.00	32.25	1	2,874	0.03%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/11/04	0	0.00	1	32.35	32.40	-1	2,930	-0.03%
2019/10/31	1	32.60	0	0.00	32.75	1	3,000	0.03%
2019/10/25	10	32.55	0	0.00	32.65	10	3,121	0.32%
2019/10/24	0	0.00	0	32.90	32.90	0	3,175	0.00%
2019/10/22	5	32.70	0	0.00	32.75	5	3,280	0.15%
2019/10/18	0.6	32.70	0	0.00	32.70	0.6	3,291	0.02%
2019/10/15	2	31.85	0	0.00	31.70	2	3,392	0.06%
2019/10/14	1	32.70	0	0.00	32.15	1	3,346	0.03%
2019/10/09	2	32.63	0	0.00	32.60	2	3,332	0.06%
2019/10/08	0	0.00	18.7	32.80	32.75	-18.7	3,356	-0.56%
2019/10/04	1	32.55	0	0.00	32.60	1	3,402	0.03%
2019/10/01	1.1	32.59	0	0.00	32.90	1.1	3,487	0.03%
2019/09/27	24	32.96	2.2	32.83	32.55	21.8	3,491	0.63%
2019/09/20	0	0.00	1	33.30	33.20	-1	3,722	-0.03%
2019/09/19	0	0.00	1	33.25	33.25	-1	3,742	-0.03%
2019/09/12	1	33.65	0	0.00	33.40	1	3,960	0.03%
2019/09/09	2	33.33	2	33.70	33.60	0	4,025	0.00%
2019/09/02	2	32.25	0	0.00	32.20	2	4,164	0.05%
2019/08/28	1	32.50	2	32.43	32.10	-1	4,642	-0.02%
2019/08/27	2	37.50	3	37.27	37.00	-1	4,509	-0.02%
2019/08/22	8	37.43	0	0.00	37.40	8	4,337	0.18%
2019/08/21	1	37.05	2	37.20	37.05	-1	4,326	-0.02%
2019/08/19	2	35.85	0	0.00	35.60	2	4,194	0.05%
2019/08/15	2	35.10	1	35.20	35.15	1	4,162	0.02%
2019/08/14	1	36.70	0.3	36.45	36.20	0.8	4,096	0.02%
2019/08/08	1	37.35	0	0.00	37.40	1	4,027	0.02%
2019/08/06	1	36.85	0	0.00	37.50	1	4,234	0.02%
2019/08/01	0	0.00	1	38.40	38.30	-1	4,287	-0.02%
2019/07/31	0	0.00	10	38.55	38.10	-10	4,266	-0.23%
2019/07/29	6	39.00	0	0.00	39.05	6	4,234	0.14%
2019/07/26	15	39.15	0	0.00	39.20	15	4,219	0.36%
2019/07/25	6	38.89	0	0.00	39.00	6	4,182	0.14%
2019/07/24	0	0.00	1	38.10	38.05	-1	4,131	-0.02%
2019/07/22	2	37.78	0	0.00	37.90	2	4,159	0.05%
2019/07/19	9	38.08	16	37.95	38.00	-7	4,214	-0.17%
2019/07/18	1	38.60	0	0.00	38.60	1	4,137	0.02%
2019/07/15	1	38.70	2	38.70	38.70	-1	4,130	-0.02%
2019/07/12	0	0.00	1	38.35	38.35	-1	4,156	-0.02%
2019/07/11	1	38.10	0	0.00	37.95	1	4,163	0.02%
2019/07/02	7	38.36	0	0.00	38.35	7	4,336	0.16%
2019/07/01	1	37.65	0	0.00	37.65	1	4,344	0.02%
2019/06/27	1	37.75	0	0.00	37.55	1	4,340	0.02%
2019/06/21	1	37.65	0	0.00	37.20	1	4,633	0.02%
2019/06/20	2	37.55	0	0.00	37.65	2	4,715	0.04%
2019/06/19	1	36.90	0	0.00	36.95	1	4,674	0.02%
2019/06/17	1	36.10	1	35.85	36.15	0	4,766	0.00%
2019/06/14	6	35.90	0	0.00	35.90	6	4,896	0.12%
2019/06/13	1.3	35.90	0	0.00	36.15	1.3	4,956	0.03%
2019/06/11	1	34.75	0	0.00	34.85	1	4,956	0.02%
2019/06/10	1	35.10	0	0.00	35.25	1	4,917	0.02%
2019/06/06	1	34.65	0	0.00	35.05	1	4,915	0.02%
2019/06/05	5	36.17	10	36.95	35.95	-5	4,743	-0.11%
2019/06/03	4	37.43	0	0.00	37.55	4	4,429	0.09%
2019/05/31	3	37.75	0	0.00	37.90	3	4,428	0.07%
2019/05/29	0	0.00	4	37.43	37.40	-4	4,581	-0.09%
2019/05/28	14	37.81	0	0.00	37.60	14	4,671	0.30%
2019/05/27	10	37.40	0	0.00	37.45	10	4,655	0.21%
2019/05/24	0	0.00	1	37.20	37.15	-1	4,702	-0.02%
2019/05/23	10	37.05	0	0.00	37.00	10	4,742	0.21%
2019/05/22	20	37.75	0	0.00	37.55	20	4,740	0.42%
2019/05/21	4	37.50	3	37.00	37.80	1	4,768	0.02%
2019/05/20	53	37.54	1	37.20	37.35	52	4,767	1.09%
2019/05/17	43	37.87	0	0.00	37.85	43	4,724	0.91%
2019/05/16	30	38.04	0.4	38.40	38.00	29.7	4,760	0.62%
2019/05/15	7.4	38.06	0	0.00	38.25	7.4	4,763	0.15%
2019/05/14	6	37.91	0	0.00	38.35	6	4,743	0.13%
2019/05/13	1.1	39.62	0	0.00	39.45	1.1	4,729	0.02%
2019/05/09	1	41.00	1	41.25	41.00	0	4,828	0.00%
2019/05/08	1	41.30	0	0.00	41.45	1	4,865	0.02%
2019/05/07	8	41.83	0	0.00	41.75	8	4,976	0.16%
2019/05/06	11	41.77	0	0.00	41.50	11	5,009	0.22%
2019/05/03	3	42.05	0	0.00	42.15	3	5,016	0.06%
2019/05/02	8	42.03	0	0.00	41.95	8	5,077	0.16%
2019/04/30	5	42.00	0.2	42.00	42.00	4.9	5,143	0.09%
2019/04/26	4	41.60	0	0.00	41.65	4	5,426	0.07%
2019/04/25	30	41.68	1	41.25	42.00	29	5,724	0.51%
2019/04/17	11	41.80	0	0.00	41.60	11	5,639	0.20%
2019/04/15	0.2	41.25	0	0.00	41.10	0.2	5,614	0.00%
2019/04/12	0	0.00	0.3	41.25	40.90	-0.3	5,622	-0.01%
2019/04/03	2.3	41.22	0	0.00	41.15	2.3	5,327	0.04%
2019/04/02	4	41.60	0	0.00	41.55	4	5,259	0.08%
2019/03/29	1	41.85	0	0.00	41.80	1	5,177	0.02%
2019/03/27	20	42.00	3	41.88	41.80	17	5,085	0.33%
2019/03/25	2	43.15	2	43.15	43.20	0	4,864	0.00%
2019/03/19	0	0.00	23	42.71	42.55	-23	4,594	-0.50%
2019/03/18	13	43.36	0	0.00	43.30	13	4,471	0.29%
2019/03/15	0	0.00	1	44.10	44.15	-1	4,393	-0.02%
2019/03/14	0	0.00	1	44.65	44.55	-1	4,362	-0.02%
2019/03/08	0	0.00	3	44.18	44.15	-3	4,558	-0.07%
2019/03/06	5	45.00	0	0.00	44.85	5	4,630	0.11%
2019/03/05	14	44.91	10	44.86	44.80	4	4,675	0.09%
2019/03/04	7	45.21	10	45.00	45.30	-3	4,714	-0.06%
2019/02/26	0	0.00	5	43.55	43.60	-5	4,682	-0.11%
2019/02/22	1	43.55	0	0.00	43.70	1	4,699	0.02%
2019/02/20	0	0.00	2	44.45	43.80	-2	4,860	-0.04%
2019/02/19	3	44.30	0	0.00	44.30	3	4,860	0.06%
2019/02/18	0	0.00	5	44.50	43.95	-5	4,975	-0.10%
2019/02/15	8	43.75	0	0.00	43.55	8	4,950	0.16%
2019/02/14	2	44.15	0	0.00	44.10	2	4,891	0.04%
2019/02/13	11	44.60	3	44.40	44.40	8	4,869	0.16%
2019/02/12	1	44.00	6	44.67	44.65	-5	4,810	-0.10%
2019/02/11	8	43.90	16	44.20	44.10	-8	4,691	-0.17%
2019/01/29	0	0.00	1	42.60	42.90	-1	4,473	-0.02%
2019/01/28	6	42.00	0	0.00	42.95	6	4,402	0.14%
2019/01/24	0	0.00	0.5	43.10	43.20	-0.5	4,321	-0.01%
2019/01/21	22	43.13	0	0.00	42.90	22	4,184	0.53%
2019/01/17	3	41.60	3	41.60	41.60	0	3,983	0.00%
2019/01/16	3	39.70	3	39.98	39.85	0	3,705	0.00%
2019/01/15	0	0.00	2	39.95	39.80	-2	3,715	-0.05%
2019/01/14	4	39.88	2	39.95	39.80	2	3,752	0.05%
2019/01/04	5	37.72	0	0.00	37.75	5	3,890	0.13%
2018/12/28	5	39.10	0	0.00	38.95	5	4,057	0.12%
2018/12/26	0	0.00	4	39.33	38.80	-4	4,212	-0.09%
2018/12/25	2	39.35	0	0.00	39.35	2	4,241	0.05%
2018/12/24	2	40.08	0	0.00	40.05	2	4,255	0.05%
2018/11/30	0	0.00	11	41.29	41.05	-11	4,223	-0.26%
2018/11/28	10	40.90	0	0.00	41.05	10	4,160	0.24%
2018/11/26	2	39.28	12	40.56	40.50	-10	4,104	-0.24%
2018/11/23	10	40.05	0	0.00	38.85	10	3,962	0.25%
2018/11/22	1	39.95	7	40.28	39.75	-6	3,907	-0.15%
2018/11/21	8	39.95	1	40.20	39.95	7	3,906	0.18%
2018/11/20	7	39.62	0	0.00	40.40	7	3,968	0.18%
2018/11/19	2	38.65	5	38.78	39.70	-3	3,946	-0.08%
2018/11/16	5	38.75	0	0.00	38.50	5	3,877	0.13%
2018/11/15	8	38.29	5	38.30	38.90	3	3,839	0.08%
2018/11/14	0	0.00	1.2	36.54	36.45	-1.2	3,722	-0.03%
2018/11/09	0	0.00	1	36.50	36.40	-1	3,735	-0.03%
2018/11/02	0	0.00	2	35.88	35.90	-2	3,818	-0.05%
2018/11/01	4	35.86	1	35.85	35.90	3	3,787	0.08%
2018/10/31	3	34.80	1	34.60	34.60	2	3,811	0.05%
2018/10/29	2	33.83	0	0.00	33.60	2	3,792	0.05%
2018/10/26	0	0.00	1	33.85	33.95	-1	3,834	-0.03%
2018/10/25	0	0.00	3	32.97	33.30	-3	3,806	-0.08%
2018/10/24	8	35.25	0	0.00	35.15	8	3,716	0.22%
2018/10/22	0	0.00	2	36.18	36.15	-2	3,700	-0.05%
2018/10/19	1	36.95	0	0.00	36.60	1	3,662	0.03%
2018/10/18	20	37.96	22	37.89	37.80	-2	3,631	-0.06%
2018/10/17	0	0.00	1	38.45	38.25	-1	3,565	-0.03%
2018/10/12	0	37.65	0	0.00	37.55	0	3,469	0.00%
2018/10/09	4	38.40	0	0.00	38.50	4	3,351	0.12%
2018/10/08	0	0.00	4	38.60	39.10	-4	3,282	-0.12%
2018/10/05	2	38.70	28	38.36	38.30	-26	3,221	-0.81%
2018/10/04	2	38.50	10	38.71	38.50	-8	3,122	-0.26%
2018/10/03	0	0.00	2	38.90	38.70	-2	3,071	-0.07%
2018/09/28	10	39.16	2	39.20	39.40	8	3,004	0.27%
2018/09/27	4	39.45	3.7	39.47	39.50	0.3	2,959	0.01%
2018/09/25	0	0.00	1	40.05	39.70	-1	2,898	-0.03%
2018/09/21	0	0.00	17	39.12	39.60	-17	2,861	-0.59%
2018/09/20	10	38.60	0	0.00	38.80	10	2,789	0.36%
2018/09/18	15	38.78	0	0.00	38.90	15	2,760	0.54%
2018/09/17	1	38.80	0	0.00	39.10	1	2,765	0.04%
2018/09/14	15	38.90	3	39.20	39.15	12	2,766	0.43%
2018/09/13	1	39.15	17	39.07	39.05	-16	2,743	-0.58%
2018/09/12	0	0.00	2	38.75	38.80	-2	2,704	-0.07%
2018/09/03	0	0.00	1	42.50	41.50	-1	2,499	-0.04%
2018/08/31	5	42.85	1	42.70	42.50	4	2,451	0.16%
2018/08/30	1	42.30	0	0.00	42.25	1	2,391	0.04%
2018/08/28	1	42.20	62	42.20	42.00	-61	2,378	-2.56%
2018/08/27	32	41.91	120	41.79	42.05	-88	2,321	-3.79%	大賣/
2018/08/24	34	47.65	0	0.00	48.60	34	2,226	1.53%
2018/08/23	96	47.70	0	0.00	47.70	96	2,152	4.46%
2018/08/22	3	47.55	0	0.00	47.75	3	2,133	0.14%
2018/08/21	27	47.50	0	0.00	47.60	27	2,083	1.30%
2018/08/20	2	47.53	2	47.20	47.90	0	2,026	0.00%
2018/08/15	0	0.00	2.7	48.19	48.40	-2.7	1,975	-0.14%
2018/08/13	3	47.00	13	47.42	47.65	-10	1,967	-0.51%
2018/08/08	6	48.50	1	48.45	48.50	5	2,127	0.23%
2018/07/31	6	47.50	0	0.00	48.00	6	2,134	0.28%
2018/07/25	2	46.80	0	0.00	46.75	2	2,039	0.10%
2018/07/17	6	46.00	0	0.00	45.95	6	2,042	0.29%
2018/07/16	6	46.40	0	0.00	46.60	6	2,043	0.29%
2018/07/13	5	46.56	0	0.00	46.70	5	2,052	0.24%
2018/07/11	5	45.90	0	0.00	45.85	5	2,082	0.24%
2018/07/09	1	45.10	0	0.00	45.95	1	2,093	0.05%
2018/07/02	0	0.00	3	46.48	46.35	-3	2,386	-0.13%
2018/06/25	0	0.00	0.4	45.75	45.90	-0.4	2,498	-0.02%
2018/06/22	6	45.50	49	45.70	45.90	-43	2,501	-1.72%
2018/06/21	2	45.75	0	0.00	45.95	2	2,492	0.08%
2018/06/20	3	45.57	0	0.00	46.00	3	2,497	0.12%
2018/06/19	7	46.04	0	0.00	46.25	7	2,518	0.28%
2018/06/15	0	0.00	1	46.90	47.00	-1	2,498	-0.04%
2018/06/14	0	0.00	1	47.00	47.00	-1	2,523	-0.04%
2018/06/13	1	46.95	0	0.00	47.15	1	2,557	0.04%
2018/06/12	0	0.00	2	46.95	47.00	-2	2,588	-0.08%
2018/06/08	2	46.88	1	46.95	46.95	1	2,607	0.04%
2018/06/06	3	46.97	0.5	46.95	46.95	2.5	2,646	0.09%
2018/06/05	1	47.25	1	47.30	47.40	0	2,629	0.00%
2018/06/04	35	47.41	0	0.00	47.40	35	2,622	1.33%
2018/06/01	0	0.00	91	47.95	47.45	-91	2,614	-3.48%
2018/05/31	0	0.00	37	47.77	48.15	-37	2,602	-1.42%
2018/05/30	0	0.00	176	46.54	47.15	-176	2,566	-6.86%	大賣/鉅額交易
2018/05/24	1	47.15	0	0.00	47.00	1	2,696	0.04%
2018/05/22	0	0.00	1	47.00	46.90	-1	2,774	-0.04%
2018/05/21	2	46.40	0	0.00	46.80	2	2,801	0.07%
2018/05/18	1	46.95	2	46.90	47.00	-1	2,795	-0.04%
2018/05/17	5	46.86	0	0.00	47.10	5	2,778	0.18%
2018/05/16	5	46.02	3	46.05	46.00	2	2,682	0.07%
2018/05/15	11	45.29	5	45.28	45.30	6	2,661	0.23%
2018/05/14	3	44.63	9	44.68	44.65	-6	2,733	-0.22%
2018/05/11	10	44.09	0	0.00	44.20	10	2,732	0.37%
2018/05/09	17	42.54	0	0.00	42.75	17	2,733	0.62%
2018/05/08	1	42.70	0	0.00	42.80	1	2,754	0.04%
2018/05/07	3	42.38	0	0.00	42.60	3	2,780	0.11%
2018/04/27	5	42.09	0	0.00	42.20	5	2,953	0.17%
2018/04/25	2	42.13	0	0.00	42.25	2	3,173	0.06%
2018/04/24	3	42.37	2	42.50	42.45	1	3,245	0.03%
2018/04/23	1	42.90	0	0.00	43.20	1	3,286	0.03%
2018/04/19	2	43.30	0	0.00	43.40	2	3,523	0.06%
2018/04/17	1	43.25	0	0.00	43.60	1	3,750	0.03%
2018/04/16	0	44.10	0	0.00	44.10	0	4,081	0.00%
2018/04/13	1	44.40	0	0.00	44.45	1	4,213	0.02%
2018/04/10	4	43.41	0	0.00	43.70	4	4,737	0.08%
2018/04/09	6	43.63	0	0.00	43.40	6	4,896	0.12%
2018/04/03	8.2	43.23	0	0.00	43.00	8.2	5,123	0.16%
2018/03/31	1	46.55	0	0.00	46.70	1	4,963	0.02%
2018/03/30	0	0.00	1	48.40	48.30	-1	4,888	-0.02%
2018/03/29	1	48.00	2	47.90	48.00	-1	4,894	-0.02%
2018/03/28	0	0.00	1	47.95	48.00	-1	4,942	-0.02%
2018/03/26	0	0.00	1	47.50	47.80	-1	5,002	-0.02%
2018/03/23	1	46.85	2	46.90	47.30	-1	5,017	-0.02%
2018/03/22	0	0.00	1	47.90	47.75	-1	5,075	-0.02%
2018/03/21	1	47.75	0	0.00	47.90	1	5,077	0.02%
2018/03/19	0	0.00	1	48.70	48.70	-1	5,084	-0.02%
2018/03/16	7	49.02	0	0.00	48.90	7	5,060	0.14%
2018/03/15	0	0.00	1	49.20	49.35	-1	5,040	-0.02%
2018/03/13	0.4	49.55	0	0.00	49.80	0.4	5,113	0.01%
2018/03/12	0	0.00	8	50.17	49.90	-8	5,113	-0.16%
2018/03/09	2	49.25	2	48.90	49.65	0	5,154	0.00%
2018/03/08	0	0.00	5	49.05	49.00	-5	5,174	-0.10%
2018/03/06	1	48.90	0	0.00	49.20	1	5,236	0.02%
2018/03/05	0	0.00	5	48.96	49.00	-5	5,287	-0.09%
2018/03/02	0.2	48.90	2	48.90	49.00	-1.8	5,333	-0.03%
2018/03/01	0	0.00	1	49.20	49.50	-1	5,431	-0.02%
2018/02/26	0	0.00	1	49.70	49.90	-1	5,460	-0.02%
2018/02/23	2	49.83	1	49.70	49.90	1	5,452	0.02%
2018/02/22	2	48.97	0	0.00	49.00	2	5,493	0.04%
2018/02/09	4	44.71	0	0.00	45.80	4	6,226	0.06%
2018/02/08	6	45.82	2	45.95	45.90	4	6,402	0.06%
2018/02/07	0	0.00	2	46.65	46.00	-2	6,914	-0.03%
2018/02/06	29	44.66	2	44.95	45.00	27	6,896	0.39%
2018/02/05	3	46.98	0	0.00	47.70	3	6,899	0.04%
2018/02/02	29	48.11	3	48.35	48.35	26	6,893	0.38%
2018/02/01	24	48.44	3.5	48.35	48.35	20.5	6,972	0.29%
2018/01/31	5	48.39	0	0.00	49.15	5	6,969	0.07%
2018/01/30	19	48.97	4	49.13	49.15	15	6,975	0.22%
2018/01/29	5	49.12	0	0.00	49.25	5	7,000	0.07%
2018/01/26	24	48.85	0	0.00	49.25	24	7,162	0.34%
2018/01/25	27	49.13	0	0.00	49.00	27	7,330	0.37%
2018/01/24	26	49.95	10	49.93	49.75	16	7,334	0.22%
2018/01/23	17	49.07	0	0.00	49.05	17	7,383	0.23%
2018/01/22	4	48.98	6	49.67	49.65	-2	7,431	-0.03%
2018/01/19	21	48.91	2	49.50	48.80	19	7,448	0.26%
2018/01/18	16	50.22	20	50.20	49.80	-4	7,338	-0.05%
2018/01/16	4	51.30	0	0.00	51.20	4	7,271	0.06%
2018/01/15	50	52.20	0	0.00	52.10	50	7,246	0.69%
2018/01/11	10	50.40	226	50.26	50.60	-216	7,076	-3.05%	大賣/鉅額交易
2018/01/10	230	51.60	241	50.90	51.00	-11	6,986	-0.16%	大買/大賣/
2018/01/09	28	49.02	0	0.00	49.80	28	6,664	0.42%
2018/01/08	200	49.52	177	49.74	49.35	23	6,553	0.35%	大買/大賣/
2018/01/05	152	47.72	71	47.50	47.80	81	6,289	1.29%	大買/
2018/01/04	4	46.08	128	47.27	46.95	-124	6,194	-2.00%	大賣/鉅額交易
2018/01/03	206	46.79	306	47.44	46.70	-100	6,255	-1.60%	大買/大賣/
2018/01/02	3	44.73	4	46.85	47.00	-1	6,158	-0.02%