國際中橡 (2104)-元大-土城券商分點個股進出

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
17.85
漲跌
▲0.30
漲幅
+1.71%
成交量
1,178張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

國際中橡 (2104)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/05/17	0	0.00	0.2	17.95	18.05	-0.2	1,589	-0.01%
2024/05/13	0	0.00	22	17.95	18.00	-22	1,566	-1.40%
2024/05/02	0	0.00	0.3	17.90	17.85	-0.3	1,586	-0.02%
2024/04/30	0.1	18.20	0	0.00	17.95	0.1	1,586	0.01%
2024/04/25	0.7	17.50	0	0.00	17.80	0.7	1,532	0.05%
2024/04/09	0.2	17.45	0	0.00	17.50	0.2	1,503	0.01%
2024/03/26	2	17.30	0	0.00	17.10	2	1,451	0.14%
2024/03/25	0	17.10	0	0.00	17.05	0	1,439	0.00%
2024/03/20	0	16.85	0	0.00	16.85	0	1,439	0.00%
2024/03/15	2	17.35	0	0.00	17.35	2	1,353	0.15%
2024/03/13	0	0.00	5	17.66	17.65	-5	1,320	-0.38%
2024/03/12	6	17.62	1	17.65	17.60	5	1,305	0.38%
2024/03/11	3	17.55	0	0.00	17.60	3	1,264	0.24%
2024/03/07	2	17.45	0	0.00	17.75	2	1,234	0.16%
2024/03/06	3	17.60	0	0.00	17.60	3	1,194	0.25%
2024/03/05	0.2	18.00	0	0.00	17.85	0.2	1,143	0.01%
2024/03/04	5	18.00	0	0.00	17.95	5	1,125	0.44%
2024/03/01	0	18.15	0	0.00	18.15	0	1,104	0.00%
2024/02/29	5	18.10	0	0.00	18.20	5	1,096	0.46%
2024/02/27	0	18.30	0	0.00	18.20	0	1,080	0.00%
2024/02/23	0	0.00	1	18.25	18.25	-1	1,059	-0.09%
2024/02/21	0	18.45	0	0.00	18.40	0	1,054	0.00%
2024/02/01	0	0.00	0	18.70	18.70	0	1,030	0.00%
2024/01/31	0	0.00	0	18.30	18.80	0	1,011	0.00%
2024/01/19	10	18.25	0.4	18.20	18.25	9.6	953	1.01%
2024/01/16	0	0.00	10	18.60	18.60	-10	915	-1.09%
2023/11/27	0	0.00	1	19.95	19.85	-1	1,147	-0.09%
2023/11/15	0	0.00	1	19.80	19.80	-1	1,169	-0.09%
2023/11/02	0	0.00	82	19.30	19.35	-82	1,405	-5.83%
2023/11/01	82	19.00	0	0.00	19.15	82	1,451	5.65%
2023/08/18	0	19.80	0	0.00	19.75	0	4,256	0.00%
2023/08/17	0	0.00	2	19.40	19.40	-2	4,275	-0.05%
2023/08/15	0	19.75	0	0.00	19.60	0	4,329	0.00%
2023/08/04	0	0.00	1	21.50	21.30	-1	4,278	-0.02%
2023/08/02	0	0.00	1	21.55	21.40	-1	4,266	-0.02%
2023/08/01	0	0.00	0.8	20.80	20.95	-0.8	4,211	-0.02%
2023/07/31	0	0.00	1	20.70	20.80	-1	4,215	-0.02%
2023/07/28	5	21.02	10	21.00	20.65	-5	4,152	-0.12%
2023/07/04	0	0.00	1	21.30	21.30	-1	3,975	-0.03%
2023/07/03	0	0.00	6	21.81	21.45	-6	3,973	-0.15%
2023/06/30	5	21.55	0	0.00	21.50	5	3,943	0.13%
2023/06/28	0	0.00	0	21.70	21.60	0	3,889	0.00%
2023/06/26	0	0.00	1	22.40	22.10	-1	3,712	-0.03%
2023/06/20	11	21.75	8	21.85	21.85	3	3,601	0.08%
2023/06/19	1	23.00	1	22.70	22.95	0	3,350	0.00%
2023/06/16	1	21.50	1	22.40	22.40	0	2,625	0.00%
2023/06/09	0	0.00	0	20.45	20.50	0	2,374	0.00%
2023/06/01	0	0.00	2	20.25	20.20	-2	2,341	-0.09%
2023/05/31	0	0.00	1	20.20	20.30	-1	2,361	-0.04%
2023/05/22	2	20.45	11	20.53	20.50	-9	2,255	-0.40%
2023/05/19	0	0.00	1	20.20	20.15	-1	2,172	-0.05%
2023/05/16	0	0.00	0.6	19.85	19.95	-0.6	2,123	-0.03%
2023/05/08	0	0.00	3	20.70	20.70	-3	1,966	-0.15%
2023/04/27	0	0.00	1	20.00	20.05	-1	1,871	-0.05%
2023/04/25	0	0.00	3	20.15	19.80	-3	1,866	-0.16%
2023/04/14	0	0.00	1	20.15	20.15	-1	1,732	-0.06%
2023/04/11	0	0.00	3	19.95	19.90	-3	1,624	-0.18%
2023/03/31	0.4	19.75	0	0.00	19.75	0.4	1,576	0.02%
2023/03/29	1	20.10	0	0.00	20.15	1	1,501	0.07%
2023/03/27	0	20.33	0	0.00	20.25	0	1,494	0.00%
2023/03/24	0	0.00	1	20.30	20.35	-1	1,531	-0.07%
2023/03/23	0	20.05	0	0.00	19.95	0	1,503	0.00%
2023/03/21	0	20.00	0	0.00	19.95	0	1,554	0.00%
2023/03/20	3	19.70	0	0.00	19.80	3	1,534	0.20%
2023/03/14	0	20.00	0	0.00	19.90	0	1,530	0.00%
2023/03/13	0	20.10	0.3	20.00	20.00	-0.3	1,545	-0.02%
2023/03/08	0	0.00	0.8	20.75	20.75	-0.8	1,547	-0.05%
2023/03/06	0	20.85	10	20.80	20.85	-10	1,541	-0.65%
2023/03/01	0	20.70	0	0.00	20.60	0	1,573	0.00%
2023/02/09	0	20.45	0	0.00	20.50	0	1,748	0.00%
2023/02/07	0	0.00	2	20.65	20.70	-2	1,726	-0.12%
2022/12/16	7	19.46	0.8	19.50	19.45	6.2	1,682	0.37%
2022/12/15	2	20.00	0	0.00	19.95	2	1,637	0.12%
2022/12/14	0	0.00	0	20.15	20.05	0	1,645	0.00%
2022/12/13	10	20.10	0	0.00	20.05	10	1,679	0.60%
2022/12/09	0	0.00	0.8	20.65	20.75	-0.8	1,658	-0.05%
2022/12/02	0	0.00	0	21.15	20.95	0	1,619	0.00%
2022/11/30	0	0.00	4	21.10	20.90	-4	1,582	-0.25%
2022/11/24	1	20.95	0	0.00	20.90	1	1,495	0.07%
2022/11/17	1	21.05	4	20.75	20.90	-3	1,406	-0.21%
2022/11/16	4	20.30	0	0.00	20.25	4	1,301	0.31%
2022/11/14	0	0.00	10	20.35	20.60	-10	1,282	-0.78%
2022/11/11	0	0.00	1	20.50	20.10	-1	1,261	-0.08%
2022/10/20	10	18.65	0	0.00	18.85	10	1,445	0.69%
2022/10/14	0	0.00	10	19.05	19.10	-10	1,433	-0.70%
2022/10/05	1	19.75	0	0.00	19.65	1	1,434	0.07%
2022/09/26	0	0.00	3	20.30	20.10	-3	1,419	-0.21%
2022/09/23	0	0.00	9	20.97	20.90	-9	1,418	-0.63%
2022/09/15	0	0.00	10	21.30	21.45	-10	1,340	-0.75%
2022/09/14	12	20.80	0	0.00	21.00	12	1,314	0.91%
2022/09/13	0	0.00	1	20.85	20.80	-1	1,309	-0.08%
2022/09/12	0	0.00	1	20.80	20.70	-1	1,354	-0.07%
2022/09/08	0	0.00	1	20.25	20.45	-1	1,383	-0.07%
2022/09/07	0	0.00	9	20.05	20.05	-9	1,445	-0.62%
2022/08/26	0	0.00	2	21.05	21.00	-2	1,634	-0.12%
2022/08/25	0	0.00	0	20.95	21.00	0	1,642	0.00%
2022/08/19	2	20.80	0	0.00	20.95	2	1,672	0.12%
2022/08/17	0	0.00	100	20.94	21.05	-100	1,686	-5.93%
2022/08/16	0	0.00	6	20.60	20.50	-6	1,655	-0.36%
2022/08/15	7	20.43	0	0.00	20.40	7	1,657	0.42%
2022/08/12	10	20.45	0	0.00	20.45	10	1,643	0.61%
2022/08/05	0	0.00	1	20.05	20.05	-1	1,850	-0.05%
2022/08/04	1	19.80	0	0.00	19.95	1	1,937	0.05%
2022/08/02	100	20.29	0	0.00	20.35	100	1,979	5.05%
2022/07/04	2	19.23	2	19.15	19.15	0	2,793	0.00%
2022/06/30	1	19.45	0	0.00	19.35	1	2,815	0.04%
2022/06/20	10	19.55	0	0.00	19.30	10	2,944	0.34%
2022/06/17	0	0.00	13	19.82	19.90	-13	2,929	-0.44%
2022/06/15	13	20.37	0	0.00	20.30	13	3,023	0.43%
2022/06/14	1	20.30	0	0.00	20.25	1	3,042	0.03%
2022/06/02	7	21.20	0	0.00	21.20	7	3,199	0.22%
2022/05/27	0	0.00	1	21.05	21.00	-1	3,340	-0.03%
2022/05/26	0	0.00	1	21.15	20.85	-1	3,523	-0.03%
2022/05/25	2	20.98	0	0.00	20.95	2	3,538	0.06%
2022/05/18	0	0.00	1	21.60	21.55	-1	3,542	-0.03%
2022/05/17	1	21.20	1	20.95	21.20	0	3,552	0.00%
2022/05/16	0	0.00	1	20.90	20.75	-1	3,535	-0.03%
2022/05/13	4	20.54	0	0.00	20.50	4	3,464	0.12%
2022/05/10	0	0.00	7	22.35	22.40	-7	3,242	-0.22%
2022/05/06	0	0.00	2	23.05	23.00	-2	3,216	-0.06%
2022/04/27	1	22.85	2	23.10	22.95	-1	3,256	-0.03%
2022/04/25	2	23.25	0	0.00	23.15	2	3,228	0.06%
2022/04/22	2	23.88	0	0.00	23.85	2	3,213	0.06%
2022/04/21	1	23.55	0	0.00	23.60	1	3,232	0.03%
2022/04/18	3	23.10	0	0.00	23.10	3	3,337	0.09%
2022/04/15	12	23.42	3	23.44	23.35	9	3,323	0.27%
2022/04/13	2	24.20	1	24.65	24.10	1	3,230	0.03%
2022/04/08	2	26.60	1	27.00	26.60	1	2,974	0.03%
2022/04/06	0	0.00	3	27.53	27.75	-3	3,096	-0.10%
2022/03/31	0	0.00	1	28.00	28.00	-1	3,179	-0.03%
2022/03/30	0	0.00	11	27.71	27.75	-11	3,226	-0.34%
2022/03/29	0	0.00	6	27.70	27.75	-6	3,266	-0.18%
2022/03/28	5	27.60	0	0.00	27.70	5	3,292	0.15%
2022/03/23	0	0.00	1	27.95	28.00	-1	3,550	-0.03%
2022/03/22	5	27.90	2	27.90	28.05	3	3,544	0.08%
2022/03/21	3	27.97	17	28.13	27.90	-14	3,517	-0.40%
2022/03/18	10	28.40	11	28.01	27.85	-1	3,532	-0.03%
2022/03/17	1	27.50	34.5	27.46	27.70	-33.5	3,494	-0.96%
2022/03/15	4	27.23	0.5	27.15	27.15	3.5	3,431	0.10%
2022/03/14	0	0.00	5	27.55	27.65	-5	3,421	-0.15%
2022/03/11	0	0.00	10	27.15	27.15	-10	3,384	-0.30%
2022/03/10	0	27.05	1	27.15	27.15	-1	3,385	-0.03%
2022/03/08	0	0.00	9	26.52	26.30	-9	3,351	-0.27%
2022/03/07	0	0.00	10	26.75	26.45	-10	3,332	-0.30%
2022/03/04	1	27.00	22	27.07	27.00	-21	3,322	-0.63%
2022/03/03	3	26.97	0	0.00	26.95	3	3,327	0.09%
2022/03/02	0	0.00	12	26.79	26.80	-12	3,330	-0.36%
2022/03/01	4	26.91	0	0.00	27.10	4	3,312	0.12%
2022/02/25	5	25.40	0	0.00	25.50	5	3,145	0.16%
2022/02/24	10	25.15	0	0.00	25.25	10	3,158	0.32%
2022/02/22	0	0.00	30	25.95	25.60	-30	3,233	-0.93%
2022/02/15	0	25.50	0	0.00	25.30	0	4,378	0.00%
2022/02/14	0	0.00	40	25.33	25.40	-40	4,396	-0.91%
2022/02/11	1	25.70	0	0.00	25.65	1	4,423	0.02%
2022/02/10	5	25.70	0	0.00	25.70	5	4,458	0.11%
2022/02/09	5	25.65	0	0.00	25.80	5	4,458	0.11%
2022/01/21	0.5	25.35	0	0.00	25.05	0.5	4,585	0.01%
2022/01/14	2	25.65	0	0.00	25.65	2	4,956	0.04%
2022/01/11	25	26.33	104	26.12	26.10	-79	4,887	-1.62%	大賣/
2022/01/10	0	0.00	5	27.30	27.35	-5	4,752	-0.11%
2022/01/07	0	0.00	5	27.50	27.40	-5	4,739	-0.11%
2022/01/04	0	0.00	1	27.55	27.45	-1	4,670	-0.02%
2021/12/29	5	28.26	1	28.25	28.25	4	4,561	0.09%
2021/12/27	0	0.00	5	27.60	27.70	-5	4,414	-0.11%
2021/12/21	5	27.15	3	27.80	27.25	2	4,222	0.05%
2021/12/20	3	27.60	8	27.31	27.60	-5	4,084	-0.12%
2021/12/16	1	27.00	3	27.00	26.90	-2	3,852	-0.05%
2021/12/15	3	26.85	0	0.00	26.85	3	3,853	0.08%
2021/12/13	0	0.00	13	27.20	27.15	-13	3,803	-0.34%
2021/12/09	1	26.55	0	0.00	26.25	1	3,716	0.03%
2021/12/08	5	26.50	1	26.40	26.50	4	3,692	0.11%
2021/12/07	5	26.08	0	0.00	26.15	5	3,654	0.14%
2021/12/06	5	25.85	0	0.00	25.85	5	3,641	0.14%
2021/12/03	0	0.00	1	25.80	25.60	-1	3,628	-0.03%
2021/12/02	1	25.55	0	0.00	25.40	1	3,611	0.03%
2021/11/30	36	25.96	0	0.00	25.60	36	3,594	1.00%
2021/11/29	2	25.75	5	25.65	25.70	-3	3,555	-0.08%
2021/11/26	3	26.38	1	26.35	26.30	2	3,520	0.06%
2021/11/25	2	26.75	0	0.00	26.70	2	3,501	0.06%
2021/11/24	0	0.00	2	26.70	26.75	-2	3,507	-0.06%
2021/11/23	1	26.70	0	0.00	26.80	1	3,505	0.03%
2021/11/22	10	26.71	13	26.71	26.75	-3	3,487	-0.09%
2021/11/19	49	26.54	2	26.63	26.60	47	3,453	1.36%
2021/11/18	18	26.48	3	26.40	26.35	15	3,426	0.44%
2021/11/17	3	26.45	0	0.00	26.45	3	3,379	0.09%
2021/11/16	0	0.00	20	27.11	26.80	-20	3,302	-0.61%
2021/11/15	58	28.61	3	28.85	28.45	55	3,102	1.77%
2021/11/12	0	0.00	4	27.00	27.00	-4	2,383	-0.17%
2021/11/09	30	24.60	0	0.00	24.65	30	2,650	1.13%
2021/11/05	1	24.30	0	0.00	24.40	1	2,645	0.04%
2021/11/04	0	0.00	1	24.45	24.45	-1	2,660	-0.04%
2021/11/03	30	24.30	0	0.00	24.55	30	2,653	1.13%
2021/10/27	0	0.00	2	24.40	24.40	-2	2,544	-0.08%
2021/10/26	12	25.18	0	0.00	24.55	12	2,506	0.48%
2021/10/25	11	24.96	0	0.00	25.00	11	2,326	0.47%
2021/10/20	1	23.25	0	0.00	23.20	1	2,304	0.04%
2021/10/19	0	0.00	1	23.20	23.30	-1	2,425	-0.04%
2021/10/18	14	23.05	0	0.00	23.10	14	2,456	0.57%
2021/10/15	0	0.00	30	22.70	22.80	-30	2,484	-1.21%
2021/10/14	1	22.50	0	0.00	22.55	1	2,521	0.04%
2021/10/08	30	23.13	0	0.00	23.05	30	2,611	1.15%
2021/10/07	8	22.70	10	22.90	23.05	-2	2,635	-0.08%
2021/10/06	2	22.50	0	0.00	22.50	2	2,671	0.07%
2021/09/29	0	23.45	0	0.00	23.25	0	2,932	0.00%
2021/09/28	0	0.00	22	23.66	23.60	-22	2,976	-0.74%
2021/09/22	0	23.20	0	0.00	23.05	0	3,379	0.00%
2021/09/14	12	23.75	1	23.70	23.85	11	3,865	0.28%
2021/09/08	0	0.00	10	23.20	23.35	-10	3,993	-0.25%
2021/09/07	11	23.40	0	0.00	23.60	11	4,051	0.27%
2021/09/06	0	0.00	10	23.30	23.25	-10	4,053	-0.25%
2021/09/03	1	23.50	0	0.00	23.50	1	4,054	0.02%
2021/08/31	1	23.05	0	0.00	23.40	1	4,064	0.02%
2021/08/26	3	22.80	0	0.00	22.80	3	4,216	0.07%
2021/08/24	7	22.74	0	0.00	22.70	7	4,773	0.15%
2021/08/23	0	0.00	25	22.75	22.85	-25	4,947	-0.51%
2021/08/20	0	22.45	0	0.00	22.40	0	4,957	0.00%
2021/08/19	30	22.64	0	0.00	22.45	30	4,956	0.61%
2021/08/18	51.7	22.55	51	23.08	23.30	0.7	4,944	0.01%
2021/08/17	0	0.00	11	22.80	22.65	-11	4,959	-0.22%
2021/08/16	10	22.65	0	0.00	22.75	10	4,960	0.20%
2021/08/13	0.8	24.00	0	0.00	23.70	0.8	4,889	0.02%
2021/08/11	1	25.75	0	0.00	25.30	1	4,796	0.02%
2021/08/09	0	0.00	6	26.50	26.40	-6	4,927	-0.12%
2021/08/04	2	27.00	2	27.00	27.00	0	5,446	0.00%
2021/08/03	0	0.00	1	27.00	26.90	-1	5,587	-0.02%
2021/08/02	1	26.50	0	0.00	26.75	1	5,642	0.02%
2021/07/29	0	0.00	0.2	26.95	27.00	-0.2	5,834	0.00%
2021/07/28	0	26.45	0	0.00	26.40	0	5,891	0.00%
2021/07/26	12	27.08	0	0.00	27.15	12	6,121	0.20%
2021/07/23	10	26.70	1	27.25	27.25	9	6,201	0.15%
2021/07/22	0.5	26.10	0	0.00	26.10	0.5	6,194	0.01%
2021/07/13	0	0.00	3	26.65	26.40	-3	7,633	-0.04%
2021/07/12	1	26.65	0	0.00	26.55	1	7,685	0.01%
2021/07/09	2	26.85	3	26.95	26.75	-1	7,888	-0.01%
2021/07/08	3	26.90	13	26.98	27.00	-10	7,973	-0.13%
2021/07/07	1	27.30	0	0.00	27.15	1	8,035	0.01%
2021/07/06	3	27.63	9.1	27.80	27.90	-6.1	8,279	-0.07%
2021/07/05	4	27.34	2	27.50	27.30	2	8,248	0.02%
2021/07/02	1	27.55	0	0.00	27.40	1	8,289	0.01%
2021/07/01	3	27.47	1	27.35	27.20	2	8,232	0.02%
2021/06/30	5	26.93	1	27.10	26.85	4	8,230	0.05%
2021/06/29	1	27.10	2	26.75	26.75	-1	8,224	-0.01%
2021/06/28	0	0.00	1	27.50	27.35	-1	8,191	-0.01%
2021/06/25	3	26.83	3	26.80	26.60	0	8,008	0.00%
2021/06/22	0	0.00	1	25.10	24.95	-1	7,799	-0.01%
2021/06/18	0	0.00	3	25.45	25.40	-3	7,781	-0.04%
2021/06/17	1	25.45	1	25.60	25.55	0	7,861	0.00%
2021/06/16	1	25.75	2	25.70	25.50	-1	7,879	-0.01%
2021/06/11	1	25.50	0	0.00	25.55	1	7,864	0.01%
2021/06/10	0	0.00	1	25.25	25.65	-1	7,869	-0.01%
2021/06/09	3	25.50	1	25.45	25.50	2	7,875	0.03%
2021/06/08	1	25.85	0	0.00	25.95	1	7,898	0.01%
2021/06/07	2	26.40	2	25.30	25.70	0	7,940	0.00%
2021/06/04	1	26.25	4	26.53	26.30	-3	7,903	-0.04%
2021/06/03	6	26.65	4	26.70	26.60	2	7,892	0.03%
2021/06/02	4	26.39	2	26.58	26.65	2	7,854	0.03%
2021/06/01	8.3	26.56	0	0.00	26.25	8.3	7,845	0.11%
2021/05/31	11	26.80	5	25.62	27.20	6	7,429	0.08%
2021/05/28	1	24.55	2	24.95	24.90	-1	7,279	-0.01%
2021/05/27	1	24.80	0	0.00	24.45	1	7,308	0.01%
2021/05/21	14	24.10	0	0.00	24.30	14	7,672	0.18%
2021/05/20	1	23.75	0	0.00	23.75	1	7,710	0.01%
2021/05/19	1	24.20	2	23.98	24.20	-1	7,722	-0.01%
2021/05/18	2	23.50	2	22.85	23.50	0	7,790	0.00%
2021/05/17	5	22.50	0	0.00	22.45	5	7,820	0.06%
2021/05/14	4	23.85	6	24.38	23.85	-2	7,719	-0.03%
2021/05/13	1	23.85	5	23.97	23.95	-4	7,591	-0.05%
2021/05/12	1	25.40	11	26.60	25.40	-10	7,447	-0.13%
2021/05/11	9	28.20	9	29.77	28.20	0	7,199	0.00%
2021/05/10	0	0.00	2	29.53	29.65	-2	7,058	-0.03%
2021/05/07	5	29.10	4	28.88	29.20	1	7,022	0.01%
2021/05/06	2	29.95	9	29.86	29.25	-7	6,948	-0.10%
2021/05/05	3	28.90	0	0.00	28.85	3	6,810	0.04%
2021/05/04	2	28.45	2	29.65	28.45	0	6,730	0.00%
2021/05/03	6	29.40	13	29.98	29.40	-7	6,560	-0.11%
2021/04/29	8	30.13	5	30.81	30.35	3	6,462	0.05%
2021/04/28	2	31.20	8	30.79	30.55	-6	6,347	-0.09%
2021/04/27	6	30.41	35	30.36	30.35	-29	6,304	-0.46%
2021/04/26	7	30.95	5	30.79	30.90	2	6,210	0.03%
2021/04/23	0	0.00	10.3	30.57	31.00	-10.3	6,162	-0.17%
2021/04/22	28	31.51	11	31.96	30.85	17	6,064	0.28%
2021/04/21	1	31.55	2	31.60	31.60	-1	5,742	-0.02%
2021/04/20	19.3	31.50	16	31.68	31.30	3.3	5,590	0.06%
2021/04/19	4	30.04	4	29.88	30.50	0	5,129	0.00%
2021/04/16	2	28.70	5	29.03	29.00	-3	4,918	-0.06%
2021/04/15	6	28.98	3	29.10	29.00	3	4,857	0.06%
2021/04/14	2	27.65	2	27.40	27.95	0	4,665	0.00%
2021/04/13	3	28.85	2	28.30	27.90	1	4,745	0.02%
2021/04/12	10	28.55	7	28.41	28.60	3	4,710	0.06%
2021/04/09	4	27.54	6	27.68	27.40	-2	4,484	-0.04%
2021/04/08	5	28.00	5	27.95	27.80	0	4,667	0.00%
2021/04/07	2	27.30	7	27.33	27.55	-5	4,676	-0.11%
2021/04/06	8	27.01	8	26.99	27.15	0	4,616	0.00%
2021/04/01	0	0.00	1	26.50	26.50	-1	4,535	-0.02%
2021/03/31	3	26.55	6	26.37	26.45	-3	4,523	-0.07%
2021/03/26	0	0.00	21	25.90	25.85	-21	4,652	-0.45%
2021/03/25	5	25.71	0.2	25.80	25.50	4.8	4,813	0.10%
2021/03/24	5	25.90	0	0.00	25.85	5	4,837	0.10%
2021/03/23	1	26.35	8.5	26.12	26.20	-7.5	4,866	-0.15%
2021/03/22	1	25.20	6	25.73	26.20	-5	4,855	-0.10%
2021/03/19	1	25.50	5	25.65	25.60	-4	4,806	-0.08%
2021/03/18	5	25.86	4	25.88	25.85	1	4,804	0.02%
2021/03/17	0	0.00	1	25.95	25.90	-1	4,877	-0.02%
2021/03/16	1	26.15	0	0.00	26.10	1	4,887	0.02%
2021/03/15	0.1	26.20	2	26.05	26.10	-1.9	4,923	-0.04%
2021/03/11	6	26.65	0	0.00	26.45	6	5,104	0.12%
2021/03/10	2	26.85	2	26.70	26.85	0	5,109	0.00%
2021/03/09	1	26.50	0	0.00	26.85	1	5,157	0.02%
2021/03/08	1	26.80	0	0.00	26.45	1	5,159	0.02%
2021/03/05	37	26.62	8	26.69	26.40	29	5,187	0.56%
2021/03/04	2	26.05	2	26.45	26.25	0	5,162	0.00%
2021/03/03	1	26.30	6	26.21	26.30	-5	5,179	-0.10%
2021/03/02	6	26.22	8	26.51	26.00	-2	5,244	-0.04%
2021/02/26	2	26.08	1	26.15	26.40	1	5,353	0.02%
2021/02/25	0	0.00	1	26.45	26.35	-1	5,335	-0.02%
2021/02/24	6	26.17	4	26.85	26.10	2	5,359	0.04%
2021/02/23	1	27.15	13	26.64	27.15	-12	5,300	-0.23%
2021/02/22	7	25.74	8	25.83	25.70	-1	5,112	-0.02%
2021/02/18	1	25.70	0	0.00	25.50	1	5,250	0.02%
2021/02/17	0	0.00	38	24.73	24.85	-38	5,232	-0.73%
2021/02/04	4	23.80	0	0.00	23.80	4	5,700	0.07%
2021/02/03	5	23.90	0	0.00	23.80	5	6,137	0.08%
2021/02/02	1	23.65	0	0.00	23.65	1	6,169	0.02%
2021/02/01	2	23.55	2	23.48	23.50	0	6,162	0.00%
2021/01/29	2	23.70	0	0.00	23.15	2	6,153	0.03%
2021/01/28	0	0.00	6	23.53	23.65	-6	6,129	-0.10%
2021/01/27	20	23.58	0	0.00	23.45	20	6,114	0.33%
2021/01/26	0	0.00	1	23.60	23.40	-1	6,142	-0.02%
2021/01/22	1	22.75	3	22.80	22.95	-2	6,122	-0.03%
2021/01/21	9	22.71	10	22.58	22.55	-1	6,111	-0.02%
2021/01/20	10	23.05	0	0.00	22.75	10	6,077	0.16%
2021/01/19	0	0.00	3	23.90	23.70	-3	6,022	-0.05%
2021/01/18	0	0.00	3	22.90	23.30	-3	6,016	-0.05%
2021/01/15	1	23.50	0	0.00	23.50	1	5,988	0.02%
2021/01/14	1	24.05	0	0.00	24.05	1	5,978	0.02%
2021/01/13	0	0.00	2	24.30	24.30	-2	5,956	-0.03%
2021/01/07	0	0.00	0.3	24.00	24.20	-0.3	5,804	-0.01%
2021/01/06	5	24.04	4	24.24	23.75	1	5,766	0.02%
2021/01/05	6	24.99	1.5	25.03	24.90	4.5	5,570	0.08%
2021/01/04	0	0.00	1	25.45	25.50	-1	5,485	-0.02%
2020/12/31	2	26.13	6.5	26.09	25.90	-4.5	5,408	-0.08%
2020/12/30	0	0.00	51	25.11	25.40	-51	5,182	-0.98%
2020/12/29	2	24.85	0	0.00	24.80	2	5,092	0.04%
2020/12/28	11	24.65	75	24.57	25.00	-64	5,049	-1.27%
2020/12/25	3	24.87	3	24.78	24.80	0	5,003	0.00%
2020/12/24	1	24.85	1	24.55	24.85	0	4,977	0.00%
2020/12/23	6	24.15	6	23.93	24.15	0	4,901	0.00%
2020/12/22	2	23.90	2	25.15	23.90	0	4,867	0.00%
2020/12/21	1	24.90	0	0.00	25.15	1	4,813	0.02%
2020/12/18	2	24.10	3	24.33	24.50	-1	4,674	-0.02%
2020/12/17	2	24.15	2	24.18	24.20	0	4,656	0.00%
2020/12/16	12	24.02	10	24.15	24.20	2	4,620	0.04%
2020/12/15	1	23.85	0	0.00	23.85	1	4,658	0.02%
2020/12/14	3	23.50	4	24.00	24.15	-1	4,629	-0.02%
2020/12/11	1	23.50	0	0.00	23.65	1	4,590	0.02%
2020/12/10	2	24.05	4	24.03	24.05	-2	4,510	-0.04%
2020/12/09	18	23.99	2	24.05	24.10	16	4,488	0.36%
2020/12/08	2	24.25	4	24.11	24.25	-2	4,516	-0.04%
2020/12/07	1	24.70	18	24.31	24.35	-17	4,496	-0.38%
2020/12/04	3	23.48	4	23.61	23.55	-1	4,339	-0.02%
2020/12/03	4	23.58	21	23.78	23.50	-17	4,314	-0.39%
2020/12/02	1	23.15	0.1	23.30	23.35	0.9	4,328	0.02%
2020/12/01	20	23.06	0	0.00	23.40	20	4,320	0.46%
2020/11/30	52	23.46	0	0.00	23.20	52	4,324	1.20%
2020/11/27	32	23.04	2	22.88	23.15	30	4,226	0.71%
2020/11/26	19	23.04	6	23.00	23.15	13	4,204	0.31%
2020/11/25	0	0.00	8	22.96	22.75	-8	4,216	-0.19%
2020/11/19	3	21.73	4	21.80	21.70	-1	3,912	-0.03%
2020/11/18	24	21.76	52	21.77	21.80	-28	3,888	-0.72%
2020/11/17	2	21.80	0	0.00	22.40	2	3,741	0.05%
2020/11/16	4	21.90	4.1	22.19	21.90	-0.1	3,678	0.00%
2020/11/13	0	0.00	4	21.70	22.00	-4	3,583	-0.11%
2020/11/12	13	22.55	12	22.85	22.20	1	3,502	0.03%
2020/11/11	17	21.13	21	22.35	22.35	-4	3,055	-0.13%
2020/11/09	0	0.00	4	19.90	19.95	-4	2,594	-0.15%
2020/11/03	0	0.00	1	20.10	20.10	-1	2,610	-0.04%
2020/10/16	1	19.45	0	0.00	19.35	1	2,757	0.04%
2020/10/14	1	19.85	0	0.00	19.80	1	2,789	0.04%
2020/09/18	0	0.00	1	20.75	20.75	-1	2,835	-0.04%
2020/09/03	0	0.00	12	20.88	20.75	-12	2,872	-0.42%
2020/09/02	0	0.00	0.2	20.35	20.40	-0.2	2,850	-0.01%
2020/08/31	0	0.00	6	20.65	20.60	-6	3,093	-0.19%
2020/08/28	0	0.00	2	20.50	20.45	-2	3,073	-0.07%
2020/08/26	0	0.00	22	20.18	20.20	-22	3,201	-0.69%
2020/08/25	0	0.00	2.3	20.05	20.10	-2.3	3,226	-0.07%
2020/08/24	0	0.00	1.2	19.87	19.95	-1.2	3,251	-0.04%
2020/08/21	0	0.00	1	20.10	20.10	-1	3,270	-0.03%
2020/08/19	0	0.00	4.5	20.19	20.20	-4.5	3,318	-0.14%
2020/08/18	0	0.00	3	20.00	20.15	-3	3,334	-0.09%
2020/08/14	0	0.00	1	19.30	19.70	-1	3,370	-0.03%
2020/08/13	20	19.20	0	0.00	19.25	20	3,372	0.59%
2020/08/11	1	19.50	0	0.00	19.45	1	3,430	0.03%
2020/08/05	0	0.00	1	19.15	18.95	-1	3,564	-0.03%
2020/07/30	2	18.40	0	0.00	18.40	2	3,682	0.05%
2020/07/29	10	18.35	5	18.55	18.35	5	3,711	0.13%
2020/07/28	5	18.66	0	0.00	18.35	5	3,745	0.13%
2020/07/27	1	18.75	0	0.00	18.80	1	3,802	0.03%
2020/07/24	2	19.60	21.5	19.73	19.50	-19.5	3,857	-0.50%
2020/07/23	0	0.00	13	20.10	20.00	-13	3,961	-0.33%
2020/07/20	0	0.00	10	19.75	19.70	-10	4,062	-0.25%
2020/07/16	0	0.00	5.1	20.15	19.95	-5.1	4,119	-0.12%
2020/07/15	0	0.00	0.1	19.85	19.95	-0.1	4,159	0.00%
2020/07/14	0	0.00	1	19.95	19.95	-1	4,244	-0.02%
2020/07/10	7	20.09	0	0.00	20.00	7	4,372	0.16%
2020/07/08	5	20.55	4	20.50	20.60	1	4,415	0.02%
2020/07/06	5	20.55	4	20.45	20.65	1	4,528	0.02%
2020/07/03	0	0.00	2	20.40	20.40	-2	4,600	-0.04%
2020/07/02	0	0.00	3	20.45	20.45	-3	4,675	-0.06%
2020/06/29	5	20.00	14	20.05	20.20	-9	4,837	-0.19%
2020/06/24	8	20.26	3	20.25	20.30	5	4,965	0.10%
2020/06/19	3	20.75	2	20.80	20.75	1	5,313	0.02%
2020/06/17	3	20.60	0	0.00	20.70	3	5,517	0.05%
2020/06/15	0	0.00	6	20.10	20.00	-6	5,660	-0.11%
2020/06/12	18	19.87	3	19.90	19.95	15	5,675	0.26%
2020/06/11	1	20.80	0	0.00	20.35	1	5,656	0.02%
2020/06/10	1	20.95	4	20.85	20.80	-3	5,643	-0.05%
2020/06/08	9.8	21.70	1	22.20	21.60	8.8	5,705	0.15%
2020/06/05	10	22.02	1	22.10	22.05	9	5,566	0.16%
2020/06/04	0	0.00	1	21.70	21.50	-1	5,495	-0.02%
2020/06/03	27	21.16	0	0.00	21.35	27	5,445	0.50%
2020/05/29	5	20.15	0	0.00	20.15	5	5,235	0.10%
2020/05/27	15	20.60	1	20.30	20.30	14	5,247	0.27%
2020/05/25	0	0.00	17	19.81	20.05	-17	5,324	-0.32%
2020/05/19	0	0.00	1	20.10	20.10	-1	5,362	-0.02%
2020/05/14	0	0.00	14	19.96	19.90	-14	5,659	-0.25%
2020/05/13	2	20.45	0	0.00	20.45	2	5,717	0.03%
2020/05/12	10	20.85	2	20.65	20.65	8	6,075	0.13%
2020/05/07	2.1	20.80	8	20.66	20.90	-5.9	6,004	-0.10%
2020/05/06	0	0.00	4	20.80	20.65	-4	5,996	-0.07%
2020/05/05	0	0.00	10	20.55	20.55	-10	5,946	-0.17%
2020/05/04	0	0.00	5	20.45	20.50	-5	5,924	-0.08%
2020/04/30	5	21.20	1	21.10	21.10	4	5,924	0.07%
2020/04/29	5	21.30	10	21.20	21.25	-5	5,843	-0.09%
2020/04/28	5	21.20	0	0.00	21.25	5	5,805	0.09%
2020/04/27	0	0.00	3	20.45	20.10	-3	5,659	-0.05%
2020/04/23	1	19.50	0	0.00	19.55	1	5,542	0.02%
2020/04/22	0	0.00	0.7	19.30	19.30	-0.7	5,515	-0.01%
2020/04/21	3	20.07	2	19.60	19.35	1	5,495	0.02%
2020/04/17	3	20.30	0.1	20.20	20.30	2.9	5,343	0.05%
2020/04/16	1	19.95	1	20.00	20.00	0	5,251	0.00%
2020/04/15	0	0.00	16	20.45	20.35	-16	5,220	-0.31%
2020/04/13	12	20.56	2	20.55	20.45	10	5,146	0.19%
2020/04/10	0	0.00	6	20.32	20.45	-6	5,104	-0.12%
2020/04/09	6	20.70	1	20.45	20.50	5	5,094	0.10%
2020/04/08	5	19.60	0	0.00	19.90	5	5,005	0.10%
2020/04/07	1	19.10	6	18.97	18.95	-5	4,891	-0.10%
2020/04/06	4	18.70	0	0.00	18.65	4	4,803	0.08%
2020/04/01	0	0.00	2	19.38	19.25	-2	4,724	-0.04%
2020/03/31	1	19.40	0	0.00	19.40	1	4,670	0.02%
2020/03/30	5	19.49	3	19.20	19.40	2	4,595	0.04%
2020/03/27	0	0.00	2	18.95	19.85	-2	4,463	-0.04%
2020/03/26	0	0.00	1	18.15	18.05	-1	4,280	-0.02%
2020/03/25	1	18.50	13	18.47	18.45	-12	4,219	-0.28%
2020/03/24	3	18.38	0	0.00	18.10	3	4,116	0.07%
2020/03/23	3	18.78	0	0.00	18.75	3	3,945	0.08%
2020/03/20	1.9	20.80	3	20.40	20.80	-1.1	3,850	-0.03%
2020/03/19	0.1	19.25	0	0.00	19.25	0.1	3,772	0.00%
2020/03/18	0	0.00	15	21.25	21.15	-15	3,652	-0.41%
2020/03/17	1	21.40	6	21.25	21.20	-5	3,617	-0.14%
2020/03/16	2	22.50	0	0.00	22.10	2	3,529	0.06%
2020/03/13	1	22.50	0	0.00	22.80	1	3,501	0.03%
2020/03/12	9	24.71	0	0.00	24.35	9	3,375	0.27%
2020/03/11	0	0.00	2	25.75	25.60	-2	3,294	-0.06%
2020/03/10	2	25.00	0	0.00	25.60	2	3,275	0.06%
2020/03/09	0	0.00	9	26.20	26.00	-9	3,213	-0.28%
2020/03/06	7	26.69	0	0.00	26.80	7	3,165	0.22%
2020/03/05	5	26.80	0	0.00	26.90	5	3,162	0.16%
2020/02/27	14	27.29	7	27.09	27.10	7	3,075	0.23%
2020/02/25	1	26.30	0	0.00	26.35	1	2,905	0.03%
2020/02/24	0	0.00	1	26.70	26.50	-1	2,896	-0.03%
2020/02/21	4	26.64	1	26.85	26.70	3	2,894	0.10%
2020/02/19	4	26.15	0	0.00	26.20	4	2,774	0.14%
2020/02/18	2	26.00	1	26.25	26.20	1	2,777	0.04%
2020/02/17	5	25.82	0	0.00	25.75	5	2,729	0.18%
2020/02/14	4	26.98	5.7	26.96	26.95	-1.7	2,527	-0.07%
2020/02/13	6.7	27.13	2	27.00	27.00	4.7	2,429	0.19%
2020/02/11	0.1	29.30	0	0.00	29.20	0.1	2,033	0.01%
2020/02/07	0	0.00	4	29.80	29.75	-4	1,996	-0.20%
2020/02/06	2	30.15	0	0.00	30.15	2	1,965	0.10%
2020/02/05	2	30.20	2	30.00	30.10	0	1,967	0.00%
2020/02/04	0.5	30.30	0	0.00	30.10	0.5	1,954	0.03%
2020/02/03	2	29.80	0	0.00	30.20	2	1,940	0.10%
2020/01/31	2	30.35	0	0.00	30.50	2	1,889	0.11%
2020/01/30	2	30.25	0.5	30.10	30.00	1.5	1,871	0.08%
2020/01/20	4	31.90	0	0.00	31.75	4	1,797	0.22%
2020/01/17	0	0.00	2	31.85	31.65	-2	1,790	-0.11%
2020/01/16	2	31.40	0	0.00	31.50	2	1,790	0.11%
2020/01/13	0.1	31.60	0	0.00	31.65	0.1	1,814	0.00%
2020/01/08	0	0.00	2	31.45	31.55	-2	1,839	-0.11%
2020/01/03	10	31.90	0	0.00	31.70	10	1,850	0.54%
2020/01/02	0	0.00	1	31.60	31.85	-1	1,830	-0.05%
2019/12/30	0	0.00	2	30.95	30.95	-2	1,773	-0.11%
2019/12/27	0	0.00	56.5	30.90	30.95	-56.5	1,779	-3.18%
2019/12/26	0	0.00	0.1	30.90	30.90	-0.1	1,782	-0.01%
2019/12/25	0	0.00	1	31.10	31.00	-1	1,793	-0.06%
2019/12/24	0	0.00	4	31.05	31.10	-4	1,839	-0.22%
2019/12/23	2	30.90	0	0.00	31.05	2	1,842	0.11%
2019/12/20	4	30.65	0	0.00	30.75	4	1,836	0.22%
2019/12/17	4	30.73	0	0.00	30.95	4	1,794	0.22%
2019/12/16	0	0.00	1	30.85	30.95	-1	1,776	-0.06%
2019/12/09	0	0.00	1	31.10	31.10	-1	1,778	-0.06%
2019/12/05	0	0.00	0.2	30.50	30.50	-0.2	1,807	-0.01%
2019/11/29	2	30.60	0.8	30.65	30.60	1.2	1,875	0.06%
2019/11/26	0	0.00	2	30.70	30.70	-2	1,977	-0.10%
2019/11/25	3	30.67	0	0.00	30.70	3	2,127	0.14%
2019/11/22	0.5	30.50	0	0.00	30.30	0.5	2,262	0.02%
2019/11/21	1	30.15	1	30.15	30.10	0	2,328	0.00%
2019/11/20	8	30.28	0	0.00	30.20	8	2,358	0.34%
2019/11/19	2.5	30.45	0	0.00	30.40	2.5	2,419	0.10%
2019/11/18	2.5	30.41	0	0.00	30.75	2.5	2,531	0.10%
2019/11/15	0	0.00	14	30.45	30.45	-14	2,541	-0.55%
2019/11/14	2	30.40	0	0.00	30.45	2	2,555	0.08%
2019/11/13	8	31.11	0	0.00	31.10	8	2,582	0.31%
2019/11/12	1.9	31.75	0	0.00	31.65	1.9	2,665	0.07%
2019/11/11	1.3	31.98	0	0.00	31.95	1.3	2,830	0.05%
2019/11/08	14	32.25	0	0.00	32.25	14	2,845	0.49%
2019/11/07	1	32.30	1.1	32.31	32.25	-0.1	2,874	-0.01%
2019/11/04	2	32.50	0	0.00	32.40	2	2,930	0.07%
2019/10/24	0	0.00	3	32.65	32.90	-3	3,175	-0.09%
2019/10/22	5	32.75	5	32.98	32.75	0	3,280	0.00%
2019/10/17	9	32.30	11	32.30	32.30	-2	3,363	-0.06%
2019/10/15	2	32.00	2	31.80	31.70	0	3,392	0.00%
2019/10/08	1	32.75	0	0.00	32.75	1	3,356	0.03%
2019/10/03	0	0.00	10	32.62	32.70	-10	3,445	-0.29%
2019/10/02	1	32.80	1.1	32.86	32.80	-0.1	3,458	0.00%
2019/10/01	2	32.75	0	0.00	32.90	2	3,487	0.06%
2019/09/20	0	0.00	3	33.25	33.20	-3	3,722	-0.08%
2019/09/19	6	33.32	0	0.00	33.25	6	3,742	0.16%
2019/09/12	1.8	33.53	0	0.00	33.40	1.8	3,960	0.04%
2019/09/09	2	33.80	0	0.00	33.60	2	4,025	0.05%
2019/09/05	0	0.00	3	32.55	32.55	-3	4,054	-0.07%
2019/09/03	4	32.40	4	32.49	32.40	0	4,118	0.00%
2019/09/02	2	32.15	0	0.00	32.20	2	4,164	0.05%
2019/08/29	2	32.30	0	0.00	32.30	2	4,581	0.04%
2019/08/28	3	32.70	1	32.55	32.10	2	4,642	0.04%
2019/08/27	5	37.36	1	37.50	37.00	4	4,509	0.09%
2019/08/26	2	36.95	1.1	37.35	37.25	0.9	4,401	0.02%
2019/08/23	3	37.20	0	0.00	37.20	3	4,345	0.07%
2019/08/22	5	37.39	5	37.42	37.40	0	4,337	0.00%
2019/08/21	1	37.05	0	0.00	37.05	1	4,326	0.02%
2019/08/20	4	35.45	4	35.38	35.45	0	4,205	0.00%
2019/08/19	8	35.48	4	35.53	35.60	4	4,194	0.10%
2019/08/16	5	34.80	0	0.00	35.70	5	4,194	0.12%
2019/08/15	5	35.40	0	0.00	35.15	5	4,162	0.12%
2019/08/14	10	36.66	4	36.43	36.20	6	4,096	0.15%
2019/08/13	6	37.55	106	37.87	37.55	-100	3,994	-2.50%	大賣/
2019/08/07	3.5	37.61	0	0.00	37.25	3.5	4,090	0.09%
2019/08/06	2	37.50	0	0.00	37.50	2	4,234	0.05%
2019/08/02	5	37.75	5	38.09	37.75	0	4,318	0.00%
2019/08/01	2	38.40	0	0.00	38.30	2	4,287	0.05%
2019/07/30	4	38.60	4	38.84	38.60	0	4,232	0.00%
2019/07/29	2	39.05	2	39.20	39.05	0	4,234	0.00%
2019/07/26	4	39.20	4	39.25	39.20	0	4,219	0.00%
2019/07/25	13	38.96	11	38.37	39.00	2	4,182	0.05%
2019/07/24	5	38.07	3	38.07	38.05	2	4,131	0.05%
2019/07/23	2	37.95	2	37.90	37.95	0	4,142	0.00%
2019/07/19	5	37.96	0	0.00	38.00	5	4,214	0.12%
2019/07/18	0	0.00	1	38.65	38.60	-1	4,137	-0.02%
2019/07/17	3	38.40	3	38.40	38.40	0	4,101	0.00%
2019/07/16	2	38.50	2	38.60	38.50	0	4,124	0.00%
2019/07/15	3	38.70	4	38.69	38.70	-1	4,130	-0.02%
2019/07/12	7	38.34	6	38.28	38.35	1	4,156	0.02%
2019/07/11	1	37.95	1	38.25	37.95	0	4,163	0.00%
2019/07/10	0	0.00	1	38.25	38.25	-1	4,171	-0.02%
2019/07/09	1	37.60	0	0.00	37.60	1	4,175	0.02%
2019/07/05	8	38.25	8	38.04	38.25	0	4,234	0.00%
2019/07/04	2	38.20	2	38.30	38.20	0	4,264	0.00%
2019/07/03	4	38.25	32	38.37	38.25	-28	4,305	-0.65%
2019/07/02	37	37.97	9	37.87	38.35	28	4,336	0.65%
2019/07/01	1	37.65	1	37.70	37.65	0	4,344	0.00%
2019/06/28	20	37.40	20	36.95	37.35	0	4,407	0.00%
2019/06/27	13	37.67	3	37.67	37.55	10	4,340	0.23%
2019/06/26	2	37.55	1	37.40	37.65	1	4,381	0.02%
2019/06/25	5	37.45	5	37.34	37.45	0	4,427	0.00%
2019/06/24	2	37.35	1	37.35	37.20	1	4,549	0.02%
2019/06/21	1	37.20	1	37.40	37.20	0	4,633	0.00%
2019/06/20	1	37.65	2	37.48	37.65	-1	4,715	-0.02%
2019/06/19	1	36.95	1	36.40	36.95	0	4,674	0.00%
2019/06/18	3	36.30	4	36.28	36.30	-1	4,682	-0.02%
2019/06/17	1	36.15	1	36.00	36.15	0	4,766	0.00%
2019/06/14	1	35.90	1	36.05	35.90	0	4,896	0.00%
2019/06/13	4	36.15	7	35.82	36.15	-3	4,956	-0.06%
2019/06/12	2	35.15	1	34.90	35.20	1	4,951	0.02%
2019/06/11	4	34.88	2	35.13	34.85	2	4,956	0.04%
2019/06/10	3	35.18	1	35.05	35.25	2	4,917	0.04%
2019/06/06	5	35.08	7	34.84	35.05	-2	4,915	-0.04%
2019/06/05	9.1	36.69	14	36.23	35.95	-4.9	4,743	-0.10%
2019/05/30	0	0.00	3	37.58	37.65	-3	4,442	-0.07%
2019/05/23	1	37.05	0	0.00	37.00	1	4,742	0.02%
2019/05/20	2	37.43	0	0.00	37.35	2	4,767	0.04%
2019/05/17	2	37.83	1	37.85	37.85	1	4,724	0.02%
2019/05/16	4	38.18	0	0.00	38.00	4	4,760	0.08%
2019/05/15	14	37.94	0	0.00	38.25	14	4,763	0.29%
2019/05/14	6.5	38.52	2	38.43	38.35	4.5	4,743	0.09%
2019/05/13	9	39.53	0	0.00	39.45	9	4,729	0.19%
2019/05/10	1	40.50	0	0.00	40.50	1	4,832	0.02%
2019/05/06	1	41.70	1	41.50	41.50	0	5,009	0.00%
2019/05/02	1	42.00	0	0.00	41.95	1	5,077	0.02%
2019/04/30	3	42.15	1	41.90	42.00	2	5,143	0.04%
2019/04/29	3	41.43	0	0.00	41.40	3	5,220	0.06%
2019/04/25	0	0.00	1	41.95	42.00	-1	5,724	-0.02%
2019/04/22	0	0.00	3	41.10	41.15	-3	5,650	-0.05%
2019/04/19	0.5	41.30	1	41.10	41.10	-0.5	5,643	-0.01%
2019/04/18	1	41.05	0	0.00	40.85	1	5,634	0.02%
2019/04/17	0	41.70	0	0.00	41.60	0	5,639	0.00%
2019/04/16	1	41.25	1	41.45	41.60	0	5,629	0.00%
2019/04/11	4	41.63	0	0.00	41.25	4	5,562	0.07%
2019/04/10	2	41.60	0	0.00	41.70	2	5,509	0.04%
2019/04/08	151	41.03	0	0.00	41.10	151	5,399	2.80%	大買/鉅額交易
2019/04/03	2	41.25	4	41.25	41.15	-2	5,327	-0.04%
2019/04/02	1	41.50	6	41.80	41.55	-5	5,259	-0.10%
2019/03/28	5	42.25	0	0.00	42.00	5	5,149	0.10%
2019/03/27	4.5	41.99	0	0.00	41.80	4.5	5,085	0.09%
2019/03/26	1.5	42.80	0	0.00	42.80	1.5	4,930	0.03%
2019/03/25	6	42.10	1	43.10	43.20	5	4,864	0.10%
2019/03/21	6	43.01	0	0.00	43.00	6	4,752	0.13%
2019/03/20	3	42.58	1	43.30	43.15	2	4,710	0.04%
2019/03/15	2	44.00	0	0.00	44.15	2	4,393	0.05%
2019/03/14	16	44.55	16	44.68	44.55	0	4,362	0.00%
2019/03/13	12	44.45	12	44.53	44.45	0	4,383	0.00%
2019/03/12	10	44.59	10	44.53	44.60	0	4,432	0.00%
2019/03/11	8	44.20	9.5	44.24	44.20	-1.5	4,467	-0.03%
2019/03/08	11	44.15	11	44.23	44.15	0	4,558	0.00%
2019/03/07	15	44.54	17	44.78	44.50	-2	4,601	-0.04%
2019/03/06	15	44.85	16	45.02	44.85	-1	4,630	-0.02%
2019/03/05	14	44.80	14	44.92	44.80	0	4,675	0.00%
2019/03/04	43	45.26	35	44.84	45.30	8	4,714	0.17%
2019/02/27	25	44.65	27	44.07	44.65	-2	4,739	-0.04%
2019/02/26	23	43.53	18	43.34	43.60	5	4,682	0.11%
2019/02/25	22	43.35	22	43.66	43.35	0	4,701	0.00%
2019/02/22	11	43.70	11	43.69	43.70	0	4,699	0.00%
2019/02/21	21	43.99	19	43.95	44.00	2	4,791	0.04%
2019/02/20	24	43.80	44	44.19	43.80	-20	4,860	-0.41%
2019/02/19	30	44.30	33	44.44	44.30	-3	4,860	-0.06%
2019/02/18	19	43.95	19	44.09	43.95	0	4,975	0.00%
2019/02/15	9	43.55	14	43.63	43.55	-5	4,950	-0.10%
2019/02/14	25.4	44.10	24	44.22	44.10	1.4	4,891	0.03%
2019/02/13	23	44.40	23	44.65	44.40	0	4,869	0.00%
2019/02/12	66	44.65	45	44.38	44.65	21	4,810	0.44%
2019/02/11	22	44.08	20	43.33	44.10	2	4,691	0.04%
2019/01/30	18	43.00	18	42.97	43.00	0	4,511	0.00%
2019/01/29	29	42.90	34	42.88	42.90	-5	4,473	-0.11%
2019/01/28	5	42.95	5	42.86	42.95	0	4,402	0.00%
2019/01/25	12	43.05	12	43.16	43.05	0	4,326	0.00%
2019/01/24	16	43.20	16	43.13	43.20	0	4,321	0.00%
2019/01/23	25	43.15	25	43.05	43.15	0	4,306	0.00%
2019/01/22	36	43.15	33	43.10	43.15	3	4,259	0.07%
2019/01/21	29	42.90	29	43.11	42.90	0	4,184	0.00%
2019/01/18	22	42.79	19	42.56	42.85	3	4,099	0.07%
2019/01/17	4	41.85	5.5	41.65	41.60	-1.5	3,983	-0.04%
2019/01/16	19	39.85	20	39.83	39.85	-1	3,705	-0.03%
2019/01/15	12	39.80	12	39.86	39.80	0	3,715	0.00%
2019/01/14	7	39.80	7	39.78	39.80	0	3,752	0.00%
2019/01/11	13	39.85	13	39.93	39.85	0	3,821	0.00%
2019/01/10	10	40.05	10	39.89	40.05	0	3,871	0.00%
2019/01/09	14	39.95	14	39.70	39.95	0	3,890	0.00%
2019/01/08	13	39.30	13	39.35	39.30	0	3,855	0.00%
2019/01/07	1	38.75	0	0.00	39.00	1	3,855	0.03%
2019/01/03	16	38.55	16	38.86	38.55	0	3,934	0.00%
2019/01/02	9	38.90	9	39.04	38.90	0	3,994	0.00%
2018/12/28	9	39.04	5	39.08	38.95	4	4,057	0.10%
2018/12/26	15	39.38	0	0.00	38.80	15	4,212	0.36%
2018/12/25	1	39.35	1	39.65	39.35	0	4,241	0.00%
2018/12/24	19	40.05	19	39.83	40.05	0	4,255	0.00%
2018/12/21	18	39.30	18	39.27	39.30	0	4,264	0.00%
2018/12/20	8	39.05	8	39.34	39.05	0	4,238	0.00%
2018/12/19	8	39.24	7	39.38	39.25	1	4,272	0.02%
2018/12/17	1	38.85	3	39.02	38.85	-2	4,346	-0.05%
2018/12/14	21	39.48	17	39.73	39.40	4	4,321	0.09%
2018/12/13	13	39.80	13	39.57	39.80	0	4,292	0.00%
2018/12/12	7	39.45	7	39.52	39.45	0	4,295	0.00%
2018/12/11	10	39.20	10	39.40	39.20	0	4,292	0.00%
2018/12/07	16	39.85	16	39.69	39.85	0	4,348	0.00%
2018/12/06	15	39.37	13	39.70	39.30	2	4,344	0.05%
2018/12/05	12	39.95	12	40.10	39.95	0	4,327	0.00%
2018/12/04	10	40.30	0	0.00	40.10	10	4,330	0.23%
2018/12/03	35	41.10	34	40.99	41.10	1	4,290	0.02%
2018/11/30	29	41.05	30	41.28	41.05	-1	4,223	-0.02%
2018/11/29	31	41.40	32.3	41.58	41.40	-1.3	4,210	-0.03%
2018/11/28	44	41.06	43	41.03	41.05	1	4,160	0.02%
2018/11/27	28	40.55	28	40.63	40.55	0	4,125	0.00%
2018/11/26	5	40.00	5	39.70	40.50	0	4,104	0.00%
2018/11/23	30	38.87	29	39.55	38.85	1	3,962	0.03%
2018/11/22	30	39.75	31	40.07	39.75	-1	3,907	-0.03%
2018/11/21	25	39.95	25	40.06	39.95	0	3,906	0.00%
2018/11/20	56	40.39	156	40.01	40.40	-100	3,968	-2.52%	大賣/
2018/11/19	35	39.70	36	38.96	39.70	-1	3,946	-0.03%
2018/11/16	29	38.48	25	38.71	38.50	4	3,877	0.10%
2018/11/15	2	38.90	114	38.23	38.90	-112	3,839	-2.92%	大賣/鉅額交易
2018/11/14	15	36.45	18	36.46	36.45	-3	3,722	-0.08%
2018/11/13	10	36.50	10	35.89	36.50	0	3,729	0.00%
2018/11/12	19	36.45	19	36.16	36.45	0	3,741	0.00%
2018/11/09	11	36.40	11	36.53	36.40	0	3,735	0.00%
2018/11/08	0	0.00	3	36.60	36.80	-3	3,732	-0.08%
2018/11/07	10	36.20	10	36.00	36.20	0	3,740	0.00%
2018/11/06	213	35.89	13	35.93	35.80	200	3,802	5.26%	大買/鉅額交易
2018/11/05	8	35.80	8	35.84	35.80	0	3,815	0.00%
2018/11/02	15	35.90	15	36.01	35.90	0	3,818	0.00%
2018/11/01	6	35.90	6	34.93	35.90	0	3,787	0.00%
2018/10/31	10	34.60	10	34.68	34.60	0	3,811	0.00%
2018/10/30	13	34.15	13	33.87	34.15	0	3,787	0.00%
2018/10/29	5	33.60	5	33.91	33.60	0	3,792	0.00%
2018/10/25	2	33.00	0	0.00	33.30	2	3,806	0.05%
2018/10/24	12	35.15	12	35.35	35.15	0	3,716	0.00%
2018/10/23	12	35.88	2	35.85	35.80	10	3,722	0.27%
2018/10/22	27	36.12	22	35.93	36.15	5	3,700	0.14%
2018/10/19	7.3	36.84	0	0.00	36.60	7.3	3,662	0.20%
2018/10/18	10	37.78	29	37.88	37.80	-19	3,631	-0.52%
2018/10/17	7	38.25	7	38.35	38.25	0	3,565	0.00%
2018/10/16	1	38.15	6	37.87	38.15	-5	3,531	-0.14%
2018/10/15	28	37.09	8	37.14	37.20	20	3,495	0.57%
2018/10/12	20	37.33	15	36.91	37.55	5	3,469	0.14%
2018/10/11	0	0.00	3	37.20	37.00	-3	3,431	-0.09%
2018/10/09	19.1	38.50	18	38.58	38.50	1.1	3,351	0.03%
2018/10/08	16	39.10	16	38.58	39.10	0	3,282	0.00%
2018/10/05	28.4	38.30	28	38.42	38.30	0.4	3,221	0.01%
2018/10/04	11	38.64	4	38.74	38.50	7	3,122	0.22%
2018/10/03	7	38.70	7	38.99	38.70	0	3,071	0.00%
2018/10/02	11	39.17	18	39.22	39.10	-7	3,034	-0.23%
2018/10/01	6	39.45	6	39.35	39.45	0	3,007	0.00%
2018/09/28	4.3	39.40	4	39.29	39.40	0.3	3,004	0.01%
2018/09/27	6	39.50	6	39.53	39.50	0	2,959	0.00%
2018/09/26	7	39.56	4	39.50	39.60	3	2,943	0.10%
2018/09/25	28	39.74	17	39.62	39.70	11	2,898	0.38%
2018/09/21	0	0.00	1	39.60	39.60	-1	2,861	-0.03%
2018/09/19	3	38.90	3	39.05	38.90	0	2,769	0.00%
2018/09/18	11	38.92	4	38.93	38.90	7	2,760	0.25%
2018/09/17	4	39.10	4	38.95	39.10	0	2,765	0.00%
2018/09/14	2	39.15	2	39.10	39.15	0	2,766	0.00%
2018/09/13	4	39.05	4	38.89	39.05	0	2,743	0.00%
2018/09/12	4	38.80	4	38.68	38.80	0	2,704	0.00%
2018/09/10	10	38.43	8	39.44	38.40	2	2,725	0.07%
2018/09/07	5	39.78	4	39.98	39.80	1	2,660	0.04%
2018/09/06	4	40.15	4	40.44	40.15	0	2,619	0.00%
2018/09/05	2	40.80	2	41.10	40.80	0	2,579	0.00%
2018/09/04	4	41.10	4	41.50	41.10	0	2,526	0.00%
2018/09/03	9	41.50	9	42.37	41.50	0	2,499	0.00%
2018/08/31	2	42.50	12	42.44	42.50	-10	2,451	-0.41%
2018/08/28	0.5	43.00	0	0.00	42.00	0.5	2,378	0.02%
2018/08/27	7	42.14	0	0.00	42.05	7	2,321	0.30%
2018/08/24	6	47.63	0	0.00	48.60	6	2,226	0.27%
2018/08/23	1	47.70	0	0.00	47.70	1	2,152	0.05%
2018/08/21	2	47.60	3	47.38	47.60	-1	2,083	-0.05%
2018/08/20	2	47.90	2	48.10	47.90	0	2,026	0.00%
2018/08/17	2	48.05	3	48.22	48.05	-1	1,994	-0.05%
2018/08/16	7	47.89	1	48.15	48.05	6	1,985	0.30%
2018/08/15	2	48.40	3	48.30	48.40	-1	1,975	-0.05%
2018/08/14	4	48.30	4	47.66	48.30	0	1,978	0.00%
2018/08/13	2.2	47.42	1	47.90	47.65	1.2	1,967	0.06%
2018/08/10	1	48.25	1	48.40	48.25	0	1,958	0.00%
2018/08/09	5	48.19	1	48.55	48.35	4	2,052	0.20%
2018/08/08	9	48.52	4	48.69	48.50	5	2,127	0.23%
2018/08/07	2	48.80	1	48.30	48.60	1	2,175	0.05%
2018/08/06	6	47.98	1	47.90	48.20	5	2,143	0.23%
2018/08/03	4	47.93	2	48.50	47.85	2	2,223	0.09%
2018/08/02	2	48.00	1	47.90	48.00	1	2,201	0.05%
2018/08/01	1	47.95	1	48.00	47.95	0	2,149	0.00%
2018/07/31	2	48.00	2	47.65	48.00	0	2,134	0.00%
2018/07/30	1	47.70	1	47.00	47.70	0	2,108	0.00%
2018/07/27	1	47.00	1	47.00	47.00	0	2,054	0.00%
2018/07/26	3	46.90	0	0.00	46.90	3	2,041	0.15%
2018/07/16	1	46.60	1	46.70	46.60	0	2,043	0.00%
2018/07/13	1	46.70	1	46.45	46.70	0	2,052	0.00%
2018/07/11	2	45.85	1	45.90	45.85	1	2,082	0.05%
2018/07/06	0	0.00	1	45.40	45.15	-1	2,096	-0.05%
2018/07/05	1	45.60	1	45.65	45.60	0	2,134	0.00%
2018/07/03	1	45.95	1	46.40	45.95	0	2,209	0.00%
2018/06/28	0	0.00	1	45.80	46.00	-1	2,509	-0.04%
2018/06/27	1	45.70	1	45.90	45.70	0	2,517	0.00%
2018/06/26	1	45.60	1	45.50	45.60	0	2,520	0.00%
2018/06/25	1	45.90	1	45.80	45.90	0	2,498	0.00%
2018/06/22	1	45.90	1	45.55	45.90	0	2,501	0.00%
2018/06/20	2.7	46.08	2	46.20	46.00	0.7	2,497	0.03%
2018/06/11	1	47.00	1	47.20	47.00	0	2,591	0.00%
2018/06/08	1	46.95	1	47.05	46.95	0	2,607	0.00%
2018/06/07	1	47.00	4	46.93	47.00	-3	2,631	-0.11%
2018/06/06	3	46.95	1	47.40	46.95	2	2,646	0.08%
2018/06/04	0.3	47.40	0	0.00	47.40	0.3	2,622	0.01%
2018/06/01	3	47.90	0	0.00	47.45	3	2,614	0.11%
2018/05/31	0	0.00	1	48.20	48.15	-1	2,602	-0.04%
2018/05/29	16	46.90	1	46.90	46.85	15	2,569	0.58%
2018/05/25	1	46.70	1	46.95	46.70	0	2,645	0.00%
2018/05/24	1	47.00	1	47.45	47.00	0	2,696	0.00%
2018/05/23	1	47.20	9	47.15	47.20	-8	2,759	-0.29%
2018/05/18	5	47.16	3	47.60	47.00	2	2,795	0.07%
2018/05/17	8	46.89	6	46.68	47.10	2	2,778	0.07%
2018/05/16	2	46.00	8	45.97	46.00	-6	2,682	-0.22%
2018/05/15	1	45.30	2	45.23	45.30	-1	2,661	-0.04%
2018/05/14	5	44.71	2	44.55	44.65	3	2,733	0.11%
2018/05/07	2	42.95	0	0.00	42.60	2	2,780	0.07%
2018/05/02	0	0.00	1	43.15	42.85	-1	2,873	-0.03%
2018/04/30	1	42.60	4	42.43	42.60	-3	2,913	-0.10%
2018/04/25	0	43.15	0	0.00	42.25	0	3,173	0.00%
2018/04/24	1	42.50	10	42.50	42.45	-9	3,245	-0.28%
2018/04/23	2	42.88	0	0.00	43.20	2	3,286	0.06%
2018/04/20	1	43.30	0	0.00	43.40	1	3,355	0.03%
2018/04/17	1	43.60	1	43.90	43.60	0	3,750	0.00%
2018/04/16	4	43.76	1	44.30	44.10	3	4,081	0.07%
2018/04/13	5	44.45	0	0.00	44.45	5	4,213	0.12%
2018/04/12	0	0.00	2	44.48	44.40	-2	4,521	-0.04%
2018/04/11	2	44.50	2	44.40	44.40	0	4,643	0.00%
2018/04/09	0	0.00	1	43.50	43.40	-1	4,896	-0.02%
2018/04/03	5	42.83	0	0.00	43.00	5	5,123	0.10%
2018/04/02	12	45.70	0	0.00	45.65	12	5,005	0.24%
2018/03/31	4	46.90	0	0.00	46.70	4	4,963	0.08%
2018/03/30	0	0.00	1	48.35	48.30	-1	4,888	-0.02%
2018/03/22	1	47.35	0	0.00	47.75	1	5,075	0.02%
2018/03/21	3	47.72	0.1	47.90	47.90	3	5,077	0.06%
2018/03/19	2	48.45	0	0.00	48.70	2	5,084	0.04%
2018/03/16	2	48.80	0	0.00	48.90	2	5,060	0.04%
2018/03/12	2	50.00	2	50.00	49.90	0	5,113	0.00%
2018/03/06	0	0.00	2	49.15	49.20	-2	5,236	-0.04%
2018/03/02	2	48.60	6	48.75	49.00	-4	5,333	-0.08%
2018/03/01	2	49.40	0	0.00	49.50	2	5,431	0.04%
2018/02/23	1	49.00	0	0.00	49.90	1	5,452	0.02%
2018/02/22	2	49.00	1	49.00	49.00	1	5,493	0.02%
2018/02/21	2	47.80	0	0.00	48.05	2	5,595	0.04%
2018/02/12	2	46.20	2	46.50	46.20	0	5,700	0.00%
2018/02/09	0	0.00	1	44.30	45.80	-1	6,226	-0.02%
2018/02/08	2	45.95	0	0.00	45.90	2	6,402	0.03%
2018/02/05	1	47.00	0	0.00	47.70	1	6,899	0.01%
2018/02/02	0	0.00	1	48.00	48.35	-1	6,893	-0.01%
2018/02/01	2	48.85	3	48.38	48.35	-1	6,972	-0.01%
2018/01/30	0	0.00	3	49.25	49.15	-3	6,975	-0.04%
2018/01/26	1	49.40	0	0.00	49.25	1	7,162	0.01%
2018/01/24	0	0.00	1	49.90	49.75	-1	7,334	-0.01%
2018/01/19	0	0.00	3	48.90	48.80	-3	7,448	-0.04%
2018/01/18	0	0.00	1	51.80	49.80	-1	7,338	-0.01%
2018/01/17	1	50.70	4	51.05	51.30	-3	7,320	-0.04%
2018/01/16	0	0.00	2	52.50	51.20	-2	7,271	-0.03%
2018/01/15	15	52.07	16	51.66	52.10	-1	7,246	-0.01%
2018/01/12	2	51.65	9	51.09	51.00	-7	7,130	-0.10%
2018/01/11	2	50.55	1	50.30	50.60	1	7,076	0.01%
2018/01/10	3	50.50	5	51.48	51.00	-2	6,986	-0.03%
2018/01/09	3	49.77	3	49.28	49.80	0	6,664	0.00%
2018/01/08	5	49.62	11	50.19	49.35	-6	6,553	-0.09%
2018/01/05	1	47.50	4.1	47.20	47.80	-3.1	6,289	-0.05%
2018/01/04	1	46.50	5	47.46	46.95	-4	6,194	-0.06%
2018/01/03	0	0.00	7	47.71	46.70	-7	6,255	-0.11%
2018/01/02	10	44.96	25	46.40	47.00	-15	6,158	-0.24%