國際中橡 (2104)-日盛-雙和券商分點個股進出

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

國際中橡

(2104)

可現股當沖

股價
17.55
漲跌
▼0.25
漲幅
-1.40%
成交量
1,378張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

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

國際中橡 (2104)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	4	19.75	2	19.80	19.80	2	1,600	0.12%
2023/03/30	11	19.72	0	0.00	19.80	11	1,561	0.70%
2023/03/28	1	20.10	0	0.00	20.10	1	1,500	0.07%
2023/03/24	0	20.25	0	0.00	20.35	0	1,531	0.00%
2023/03/22	0	0.00	4	20.05	20.05	-4	1,511	-0.26%
2023/03/17	2	19.60	0	0.00	19.70	2	1,538	0.13%
2023/03/15	2	20.00	1	19.95	19.95	1	1,521	0.07%
2023/03/14	1	19.90	0	0.00	19.90	1	1,530	0.07%
2023/03/10	2	20.15	0	0.00	20.05	2	1,535	0.13%
2023/03/09	2	20.55	0	0.00	20.55	2	1,517	0.13%
2023/03/02	2	20.45	0	0.00	20.40	2	1,583	0.13%
2023/03/01	2	20.63	0	0.00	20.60	2	1,573	0.13%
2023/02/23	6	21.08	0	0.00	21.00	6	1,566	0.38%
2023/02/21	0.1	20.85	0	0.00	20.90	0.1	1,663	0.00%
2023/02/20	0	0.00	11	20.97	20.95	-11	1,676	-0.66%
2023/02/17	0.1	20.40	0	0.00	20.60	0.1	1,669	0.00%
2023/02/15	1	20.25	0	0.00	20.20	1	1,735	0.06%
2023/02/14	1	20.30	0	0.00	20.35	1	1,743	0.06%
2023/02/08	0	0.00	0	20.55	20.50	0	1,746	0.00%
2023/02/02	0	0.00	2	20.40	20.50	-2	1,672	-0.12%
2023/01/04	0	0.00	10	19.65	19.70	-10	1,609	-0.62%
2022/12/16	11	19.51	0	0.00	19.45	11	1,682	0.65%
2022/12/15	5	20.00	0	0.00	19.95	5	1,637	0.31%
2022/12/13	2	20.10	0	0.00	20.05	2	1,679	0.12%
2022/12/01	0	0.00	20	21.05	21.00	-20	1,604	-1.25%
2022/11/30	0	0.00	5	21.05	20.90	-5	1,582	-0.32%
2022/11/28	0	0.00	0.3	20.65	20.65	-0.3	1,524	-0.02%
2022/11/24	21	21.00	8	21.00	20.90	13	1,495	0.87%
2022/11/17	0	0.00	7.1	21.04	20.90	-7.1	1,406	-0.51%
2022/11/15	14	20.39	0	0.00	20.40	14	1,288	1.09%
2022/11/14	1	20.80	0	0.00	20.60	1	1,282	0.08%
2022/10/27	0	0.00	10	18.95	19.05	-10	1,416	-0.71%
2022/10/21	6	18.62	0	0.00	18.50	6	1,467	0.41%
2022/10/12	0	0.00	6	19.38	19.40	-6	1,441	-0.42%
2022/10/11	10	19.20	0	0.00	19.10	10	1,437	0.70%
2022/09/30	7	19.49	0	0.00	19.40	7	1,433	0.49%
2022/09/29	0	0.00	3	19.80	19.85	-3	1,408	-0.21%
2022/09/28	5	19.90	0	0.00	19.55	5	1,418	0.35%
2022/09/26	1	20.40	0	0.00	20.10	1	1,419	0.07%
2022/09/20	0	0.00	21	21.85	22.10	-21	1,400	-1.50%
2022/09/16	10	21.50	100	21.51	21.50	-90	1,355	-6.64%
2022/09/15	3	21.55	0	0.00	21.45	3	1,340	0.22%
2022/09/14	0	0.00	122	20.83	21.00	-122	1,314	-9.28%	大賣/鉅額交易
2022/09/12	2	20.45	0	0.00	20.70	2	1,354	0.15%
2022/09/06	21	20.10	0	0.00	20.15	21	1,478	1.42%
2022/09/05	1	20.30	0	0.00	20.30	1	1,528	0.07%
2022/08/31	1	20.65	0	0.00	20.85	1	1,637	0.06%
2022/08/26	100	21.00	0	0.00	21.00	100	1,634	6.12%
2022/08/18	0	0.00	15	20.80	20.80	-15	1,673	-0.90%
2022/08/17	3	21.10	0	0.00	21.05	3	1,686	0.18%
2022/08/16	50	20.45	0	0.00	20.50	50	1,655	3.02%
2022/08/15	55	20.40	0	0.00	20.40	55	1,657	3.32%
2022/08/10	8	19.90	0	0.00	19.90	8	1,645	0.49%
2022/08/08	5	19.80	0	0.00	19.85	5	1,753	0.29%
2022/08/05	10	20.10	0	0.00	20.05	10	1,850	0.54%
2022/07/22	0	0.00	10	20.10	19.95	-10	2,047	-0.49%
2022/07/08	0	0.00	1	19.80	19.80	-1	2,395	-0.04%
2022/07/04	1	19.05	1	19.25	19.15	0	2,793	0.00%
2022/06/30	1	19.35	0	0.00	19.35	1	2,815	0.04%
2022/06/29	1	19.70	0	0.00	19.65	1	2,802	0.04%
2022/06/24	10	19.95	0	0.00	19.85	10	2,838	0.35%
2022/06/20	5	19.50	10	19.50	19.30	-5	2,944	-0.17%
2022/06/14	2	20.15	0	0.00	20.25	2	3,042	0.07%
2022/06/13	6	20.57	0	0.00	20.55	6	3,032	0.20%
2022/06/10	1	21.15	0	0.00	21.15	1	3,022	0.03%
2022/05/27	10	21.20	0	0.00	21.00	10	3,340	0.30%
2022/05/26	0	0.00	10	21.05	20.85	-10	3,523	-0.28%
2022/05/25	2	20.80	2	21.00	20.95	0	3,538	0.00%
2022/05/24	2	20.93	0	0.00	20.80	2	3,535	0.06%
2022/05/23	3	21.25	0	0.00	21.15	3	3,529	0.09%
2022/05/20	1	21.20	0	0.00	21.15	1	3,531	0.03%
2022/05/18	0	0.00	5	21.42	21.55	-5	3,542	-0.14%
2022/05/17	0	0.00	1	21.00	21.20	-1	3,552	-0.03%
2022/05/13	1	20.75	0	0.00	20.50	1	3,464	0.03%
2022/05/12	8	21.05	5	20.79	20.55	3	3,380	0.09%
2022/05/11	9	21.98	0	0.00	21.70	9	3,285	0.27%
2022/05/09	9	22.66	0	0.00	22.40	9	3,239	0.28%
2022/05/06	1	23.00	0	0.00	23.00	1	3,216	0.03%
2022/05/03	2	23.13	0	0.00	23.20	2	3,234	0.06%
2022/04/27	6	22.90	0	0.00	22.95	6	3,256	0.18%
2022/04/26	1	23.15	0	0.00	23.35	1	3,224	0.03%
2022/04/25	1	23.25	0	0.00	23.15	1	3,228	0.03%
2022/04/22	0	0.00	1	23.85	23.85	-1	3,213	-0.03%
2022/04/20	1	23.45	0	0.00	23.60	1	3,225	0.03%
2022/04/19	1	23.15	0	0.00	23.35	1	3,225	0.03%
2022/04/15	2	23.43	0	0.00	23.35	2	3,323	0.06%
2022/04/14	8	23.86	6	23.95	23.90	2	3,280	0.06%
2022/04/13	21	24.14	39	24.11	24.10	-18	3,230	-0.56%
2022/04/12	3	26.20	0	0.00	26.25	3	2,933	0.10%
2022/04/08	2	26.73	0	0.00	26.60	2	2,974	0.07%
2022/04/06	0	0.00	1	27.70	27.75	-1	3,096	-0.03%
2022/04/01	1	27.65	0	0.00	27.75	1	3,115	0.03%
2022/03/29	0	27.86	1	27.70	27.75	-1	3,266	-0.03%
2022/03/25	0	28.00	4	27.85	27.85	-4	3,405	-0.12%
2022/03/24	0	28.03	0	0.00	28.25	0	3,569	0.00%
2022/03/22	5	28.05	0	0.00	28.05	5	3,544	0.14%
2022/03/21	0	0.00	1	28.00	27.90	-1	3,517	-0.03%
2022/03/18	1	27.95	0	0.00	27.85	1	3,532	0.03%
2022/03/17	2	27.45	0	0.00	27.70	2	3,494	0.06%
2022/03/15	0	0.00	3	27.38	27.15	-3	3,431	-0.09%
2022/03/14	0	0.00	3	27.60	27.65	-3	3,421	-0.09%
2022/03/11	0	0.00	6	27.23	27.15	-6	3,384	-0.18%
2022/03/10	1	27.10	0	0.00	27.15	1	3,385	0.03%
2022/03/08	3	26.35	0	0.00	26.30	3	3,351	0.09%
2022/03/04	0	0.00	12	26.99	27.00	-12	3,322	-0.36%
2022/03/03	1.2	27.06	6	26.95	26.95	-4.8	3,327	-0.14%
2022/03/02	12	26.95	0	0.00	26.80	12	3,330	0.36%
2022/03/01	7	26.55	8	26.60	27.10	-1	3,312	-0.03%
2022/02/25	2	25.30	0	0.00	25.50	2	3,145	0.06%
2022/02/23	2	25.65	0	0.00	25.65	2	3,180	0.06%
2022/02/21	0	0.00	2	26.20	26.15	-2	3,285	-0.06%
2022/02/17	2	25.95	0	0.00	25.80	2	3,636	0.05%
2022/02/11	0	0.00	2.1	25.85	25.65	-2.1	4,423	-0.05%
2022/01/21	3	25.35	0	0.00	25.05	3	4,585	0.07%
2022/01/19	1	25.80	0	0.00	25.65	1	4,825	0.02%
2022/01/18	35	26.10	0	0.00	26.05	35	4,974	0.70%
2022/01/14	2	25.75	0	0.00	25.65	2	4,956	0.04%
2022/01/13	2	26.15	0	0.00	26.25	2	4,913	0.04%
2022/01/12	0	0.00	2	26.30	26.25	-2	4,900	-0.04%
2022/01/03	1	27.85	0	0.00	27.80	1	4,644	0.02%
2021/12/30	0	0.00	2	28.10	28.20	-2	4,595	-0.04%
2021/12/29	1	28.20	2	28.25	28.25	-1	4,561	-0.02%
2021/12/27	0.2	27.65	1	27.45	27.70	-0.8	4,414	-0.02%
2021/12/24	1.3	27.50	0	0.00	27.50	1.3	4,348	0.03%
2021/12/23	0	0.00	1	27.40	27.55	-1	4,297	-0.02%
2021/12/22	3	27.27	0	0.00	27.20	3	4,240	0.07%
2021/12/21	1	27.65	52	27.16	27.25	-51	4,222	-1.21%
2021/12/20	5	27.35	0	0.00	27.60	5	4,084	0.12%
2021/12/15	0	0.00	3	26.85	26.85	-3	3,853	-0.08%
2021/12/14	0	0.00	7	26.66	26.65	-7	3,844	-0.18%
2021/12/13	2	27.15	0	0.00	27.15	2	3,803	0.05%
2021/12/10	3	26.25	2	26.25	26.15	1	3,697	0.03%
2021/12/09	0	0.00	5	26.25	26.25	-5	3,716	-0.13%
2021/12/08	0	0.00	1	26.50	26.50	-1	3,692	-0.03%
2021/12/07	1	26.15	0	0.00	26.15	1	3,654	0.03%
2021/12/06	0	0.00	1	25.60	25.85	-1	3,641	-0.03%
2021/12/03	2	25.60	0	0.00	25.60	2	3,628	0.06%
2021/11/30	0	0.00	1	26.20	25.60	-1	3,594	-0.03%
2021/11/29	3	25.62	3	25.77	25.70	0	3,555	0.00%
2021/11/26	3	26.30	0	0.00	26.30	3	3,520	0.09%
2021/11/25	0	0.00	5	26.75	26.70	-5	3,501	-0.14%
2021/11/24	0	0.00	1	26.75	26.75	-1	3,507	-0.03%
2021/11/22	0	0.00	2	26.80	26.75	-2	3,487	-0.06%
2021/11/19	8	26.85	2	26.80	26.60	6	3,453	0.17%
2021/11/18	1	26.35	49	26.26	26.35	-48	3,426	-1.40%
2021/11/17	0	0.00	10	26.45	26.45	-10	3,379	-0.30%
2021/11/16	1	27.10	14	26.87	26.80	-13	3,302	-0.39%
2021/11/15	58	28.92	100.2	29.30	28.45	-42.2	3,102	-1.36%
2021/11/12	0	0.00	11	27.00	27.00	-11	2,383	-0.46%
2021/11/09	1	24.50	1	24.65	24.65	0	2,650	0.00%
2021/11/08	11	24.72	0	0.00	24.90	11	2,628	0.42%
2021/11/04	1	24.60	4	24.63	24.45	-3	2,660	-0.11%
2021/11/03	2	24.55	2	24.20	24.55	0	2,653	0.00%
2021/10/29	1	24.10	1	24.20	24.00	0	2,579	0.00%
2021/10/28	4.5	24.43	0	0.00	24.30	4.5	2,545	0.18%
2021/10/27	3	24.50	0	0.00	24.40	3	2,544	0.12%
2021/10/26	62	25.08	8	24.96	24.55	54	2,506	2.15%
2021/10/25	62	24.72	13.5	23.47	25.00	48.5	2,326	2.09%
2021/10/22	0	0.00	2	23.25	23.15	-2	2,204	-0.09%
2021/10/21	0	0.00	1	23.40	23.35	-1	2,235	-0.04%
2021/10/19	0	0.00	2	23.23	23.30	-2	2,425	-0.08%
2021/10/18	0	0.00	2	23.10	23.10	-2	2,456	-0.08%
2021/10/15	0	0.00	3	22.85	22.80	-3	2,484	-0.12%
2021/10/14	3	22.67	0	0.00	22.55	3	2,521	0.12%
2021/10/13	4	22.55	0	0.00	22.55	4	2,536	0.16%
2021/10/06	0	0.00	1	22.60	22.50	-1	2,671	-0.04%
2021/10/05	0	0.00	13	22.56	22.65	-13	2,699	-0.48%
2021/10/04	0	0.00	1	22.85	22.55	-1	2,724	-0.04%
2021/10/01	2	23.13	0	0.00	22.95	2	2,764	0.07%
2021/09/30	2	23.55	2	23.60	23.55	0	2,814	0.00%
2021/09/29	2	23.33	1	23.35	23.25	1	2,932	0.03%
2021/09/27	0	0.00	3	23.90	23.80	-3	3,134	-0.10%
2021/09/24	3	23.47	0	0.00	23.30	3	3,253	0.09%
2021/09/23	0	0.00	1.1	23.21	23.20	-1.1	3,296	-0.03%
2021/09/22	2	23.08	40	23.05	23.05	-38	3,379	-1.12%
2021/09/17	23	23.80	0	0.00	23.60	23	3,591	0.64%
2021/09/16	0	0.00	1	23.95	24.00	-1	3,778	-0.03%
2021/09/14	0	0.00	7	23.80	23.85	-7	3,865	-0.18%
2021/09/13	4	23.85	2	24.00	23.75	2	3,901	0.05%
2021/09/07	0	0.00	1.2	23.47	23.60	-1.2	4,051	-0.03%
2021/09/06	2	23.15	1	23.30	23.25	1	4,053	0.02%
2021/09/03	0	0.00	1	23.50	23.50	-1	4,054	-0.02%
2021/08/31	4	23.03	9	23.30	23.40	-5	4,064	-0.12%
2021/08/30	3	23.15	1	23.15	23.25	2	4,112	0.05%
2021/08/27	4	23.21	6	23.25	23.40	-2	4,154	-0.05%
2021/08/26	6	22.81	0	0.00	22.80	6	4,216	0.14%
2021/08/25	0	0.00	1	22.65	22.80	-1	4,340	-0.02%
2021/08/24	1	22.70	0	0.00	22.70	1	4,773	0.02%
2021/08/20	1.2	22.42	2	22.33	22.40	-0.8	4,957	-0.02%
2021/08/18	4	22.65	2	22.70	23.30	2	4,944	0.04%
2021/08/17	4.1	22.76	0	0.00	22.65	4.1	4,959	0.08%
2021/08/16	4	22.91	2	22.70	22.75	2	4,960	0.04%
2021/08/13	8	23.66	1	23.70	23.70	7	4,889	0.14%
2021/08/10	2	26.30	0	0.00	26.10	2	4,822	0.04%
2021/07/27	23	26.86	10	26.80	26.75	13	6,039	0.22%
2021/07/26	8	27.14	0	0.00	27.15	8	6,121	0.13%
2021/07/23	7	26.96	10	27.30	27.25	-3	6,201	-0.05%
2021/07/20	0	0.00	11	26.20	26.15	-11	6,343	-0.17%
2021/07/15	0	0.00	4	26.80	27.15	-4	6,934	-0.06%
2021/07/14	0.4	26.25	0	0.00	26.30	0.4	7,418	0.01%
2021/07/13	0	0.00	1	26.60	26.40	-1	7,633	-0.01%
2021/07/09	0.3	26.95	1	26.75	26.75	-0.8	7,888	-0.01%
2021/07/08	0	0.00	20	27.03	27.00	-20	7,973	-0.25%
2021/07/06	0	0.00	2	28.05	27.90	-2	8,279	-0.02%
2021/07/02	0	0.00	1	27.90	27.40	-1	8,289	-0.01%
2021/07/01	3	27.15	7	27.62	27.20	-4	8,232	-0.05%
2021/06/30	0	0.00	10	26.80	26.85	-10	8,230	-0.12%
2021/06/29	5.5	26.93	6	26.83	26.75	-0.5	8,224	-0.01%
2021/06/28	22	27.22	3	27.12	27.35	19	8,191	0.23%
2021/06/25	33.4	26.61	4	26.54	26.60	29.3	8,008	0.37%
2021/06/24	0	0.00	3	26.00	25.90	-3	7,837	-0.04%
2021/06/23	1	25.15	29	25.70	25.80	-28	7,820	-0.36%
2021/06/22	1	25.15	0	0.00	24.95	1	7,799	0.01%
2021/06/21	2	24.90	0	0.00	24.55	2	7,785	0.03%
2021/06/18	2	25.45	0	0.00	25.40	2	7,781	0.03%
2021/06/17	2	25.45	0	0.00	25.55	2	7,861	0.03%
2021/06/16	5	25.90	6	25.90	25.50	-1	7,879	-0.01%
2021/06/15	1	25.40	0	0.00	25.40	1	7,827	0.01%
2021/06/11	1	25.65	0	0.00	25.55	1	7,864	0.01%
2021/06/10	3	25.35	0	0.00	25.65	3	7,869	0.04%
2021/06/09	5.1	25.73	0	0.00	25.50	5.1	7,875	0.06%
2021/06/08	0	0.00	3	25.88	25.95	-3	7,898	-0.04%
2021/06/07	4	25.56	4	25.85	25.70	0	7,940	0.00%
2021/06/04	2	26.45	0	0.00	26.30	2	7,903	0.03%
2021/06/03	5	26.63	5	26.90	26.60	0	7,892	0.00%
2021/06/02	8.4	26.48	2	26.50	26.65	6.4	7,854	0.08%
2021/06/01	6	26.59	2	26.18	26.25	4	7,845	0.05%
2021/05/31	2	27.20	57	25.64	27.20	-55	7,429	-0.74%
2021/05/28	5	25.00	2	25.00	24.90	3	7,279	0.04%
2021/05/26	2	24.35	0	0.00	24.80	2	7,378	0.03%
2021/05/25	2	24.60	5	24.65	24.60	-3	7,398	-0.04%
2021/05/19	3	23.90	5	24.20	24.20	-2	7,722	-0.03%
2021/05/18	20	23.10	6	23.35	23.50	14	7,790	0.18%
2021/05/17	0	0.00	1	22.35	22.45	-1	7,820	-0.01%
2021/05/14	6	23.97	5	24.55	23.85	1	7,719	0.01%
2021/05/13	10	23.87	5	24.55	23.95	5	7,591	0.07%
2021/05/12	44	25.90	1	27.55	25.40	43	7,447	0.58%
2021/05/11	23	28.86	4	29.91	28.20	19	7,199	0.26%
2021/05/10	0.1	29.35	9	29.52	29.65	-8.9	7,058	-0.13%
2021/05/07	16	28.68	5	29.00	29.20	11	7,022	0.16%
2021/05/06	1.3	29.65	0	0.00	29.25	1.3	6,948	0.02%
2021/05/05	4	29.03	8	29.07	28.85	-4	6,810	-0.06%
2021/05/04	10	28.60	2	28.35	28.45	8	6,730	0.12%
2021/05/03	23	29.66	0	0.00	29.40	23	6,560	0.35%
2021/04/29	0.2	30.25	0	0.00	30.35	0.2	6,462	0.00%
2021/04/28	4.2	30.50	6	30.53	30.55	-1.9	6,347	-0.03%
2021/04/27	5	30.35	0	0.00	30.35	5	6,304	0.08%
2021/04/23	3	30.20	12	30.35	31.00	-9	6,162	-0.15%
2021/04/22	21	31.98	35	31.35	30.85	-14	6,064	-0.23%
2021/04/21	12	31.47	14	31.51	31.60	-2	5,742	-0.03%
2021/04/20	40.5	31.48	19	31.49	31.30	21.5	5,590	0.38%
2021/04/19	0.1	30.30	7	29.67	30.50	-6.9	5,129	-0.13%
2021/04/16	7.6	28.95	9	29.04	29.00	-1.4	4,918	-0.03%
2021/04/15	13	29.25	18	29.16	29.00	-5	4,857	-0.10%
2021/04/14	12	27.86	31	27.46	27.95	-19	4,665	-0.41%
2021/04/13	12	28.55	5	27.90	27.90	7	4,745	0.15%
2021/04/12	6	28.83	12	28.13	28.60	-6	4,710	-0.13%
2021/04/09	10	27.52	8	27.34	27.40	2	4,484	0.04%
2021/04/08	3	27.90	44	27.74	27.80	-41	4,667	-0.88%
2021/04/07	12	27.45	0	0.00	27.55	12	4,676	0.26%
2021/04/06	14	27.21	11.1	26.91	27.15	2.9	4,616	0.06%
2021/04/01	5	26.60	1.3	26.48	26.50	3.7	4,535	0.08%
2021/03/31	0	0.00	5	26.40	26.45	-5	4,523	-0.11%
2021/03/30	7	26.15	5	26.20	26.25	2	4,548	0.04%
2021/03/29	0	0.00	5	26.15	26.15	-5	4,560	-0.11%
2021/03/26	0	0.00	3	25.90	25.85	-3	4,652	-0.06%
2021/03/25	5	25.57	0	0.00	25.50	5	4,813	0.10%
2021/03/24	14	25.94	0	0.00	25.85	14	4,837	0.29%
2021/03/23	1	26.05	14	26.28	26.20	-13	4,866	-0.27%
2021/03/22	1	25.05	5	26.10	26.20	-4	4,855	-0.08%
2021/03/19	4	25.43	0	0.00	25.60	4	4,806	0.08%
2021/03/18	4	25.85	1	26.00	25.85	3	4,804	0.06%
2021/03/17	12	25.87	2	25.80	25.90	10	4,877	0.21%
2021/03/15	3	26.10	1	26.10	26.10	2	4,923	0.04%
2021/03/12	1	26.10	4	26.15	26.20	-3	4,963	-0.06%
2021/03/11	13	26.63	0	0.00	26.45	13	5,104	0.25%
2021/03/10	0	0.00	1	26.80	26.85	-1	5,109	-0.02%
2021/03/09	3	26.45	5	26.50	26.85	-2	5,157	-0.04%
2021/03/08	0	0.00	3	26.58	26.45	-3	5,159	-0.06%
2021/03/05	11	26.80	21	26.67	26.40	-10	5,187	-0.19%
2021/03/04	5	26.05	10	26.50	26.25	-5	5,162	-0.10%
2021/03/03	5	25.95	3	26.33	26.30	2	5,179	0.04%
2021/03/02	27	26.09	9	26.81	26.00	18	5,244	0.34%
2021/02/26	21	25.85	10	26.20	26.40	11	5,353	0.21%
2021/02/25	3	26.37	30	26.25	26.35	-27	5,335	-0.51%
2021/02/24	16	26.36	0	0.00	26.10	16	5,359	0.30%
2021/02/23	5	26.75	0	0.00	27.15	5	5,300	0.09%
2021/02/22	4	25.80	0	0.00	25.70	4	5,112	0.08%
2021/02/19	0	0.00	2	25.55	25.50	-2	5,208	-0.04%
2021/02/18	2	25.60	0.1	25.45	25.50	1.9	5,250	0.04%
2021/02/17	0	0.00	5	24.65	24.85	-5	5,232	-0.10%
2021/02/03	0	0.00	1	23.90	23.80	-1	6,137	-0.02%
2021/02/02	0	0.00	24	23.65	23.65	-24	6,169	-0.39%
2021/02/01	8	22.99	3	23.55	23.50	5	6,162	0.08%
2021/01/29	20	23.44	16	23.95	23.15	4	6,153	0.06%
2021/01/28	0	0.00	6	23.75	23.65	-6	6,129	-0.10%
2021/01/27	6	23.43	2	23.60	23.45	4	6,114	0.07%
2021/01/26	3	23.43	0	0.00	23.40	3	6,142	0.05%
2021/01/25	0	0.00	7	23.31	23.45	-7	6,134	-0.11%
2021/01/21	5	22.78	1	22.55	22.55	4	6,111	0.07%
2021/01/20	5	23.25	0	0.00	22.75	5	6,077	0.08%
2021/01/19	0	0.00	10	23.90	23.70	-10	6,022	-0.17%
2021/01/18	6	23.18	55	23.08	23.30	-49	6,016	-0.81%
2021/01/15	16	23.70	0	0.00	23.50	16	5,988	0.27%
2021/01/14	5	24.14	0	0.00	24.05	5	5,978	0.08%
2021/01/13	5	24.22	4	24.44	24.30	1	5,956	0.02%
2021/01/12	21	24.11	62	24.34	24.30	-41	5,919	-0.69%
2021/01/11	0	0.00	4	23.85	24.00	-4	5,845	-0.07%
2021/01/08	12	23.80	0	0.00	23.75	12	5,828	0.21%
2021/01/07	10	24.10	36	23.97	24.20	-26	5,804	-0.45%
2021/01/06	105	23.74	114	23.64	23.75	-9	5,766	-0.16%	大買/大賣/
2021/01/05	3	24.90	2	24.95	24.90	1	5,570	0.02%
2021/01/04	14	25.45	6.2	25.44	25.50	7.8	5,485	0.14%
2020/12/31	6	25.96	1	25.90	25.90	5	5,408	0.09%
2020/12/30	0	0.00	0.1	25.30	25.40	-0.1	5,182	0.00%
2020/12/29	30	24.80	1	24.95	24.80	29	5,092	0.57%
2020/12/28	1	24.55	7	24.86	25.00	-6	5,049	-0.12%
2020/12/25	3	24.70	10	24.74	24.80	-7	5,003	-0.14%
2020/12/24	0	0.00	1	25.00	24.85	-1	4,977	-0.02%
2020/12/23	1	23.95	1	24.00	24.15	0	4,901	0.00%
2020/12/22	2	24.35	0	0.00	23.90	2	4,867	0.04%
2020/12/21	9	24.68	9	25.08	25.15	0	4,813	0.00%
2020/12/18	1	24.30	5	24.50	24.50	-4	4,674	-0.09%
2020/12/17	1	24.40	2	24.50	24.20	-1	4,656	-0.02%
2020/12/16	6	24.09	0	0.00	24.20	6	4,620	0.13%
2020/12/15	5	24.10	0	0.00	23.85	5	4,658	0.11%
2020/12/14	0	0.00	1	24.20	24.15	-1	4,629	-0.02%
2020/12/11	47	23.59	5	23.65	23.65	42	4,590	0.92%
2020/12/10	7	23.86	10	24.48	24.05	-3	4,510	-0.07%
2020/12/09	9	24.05	0	0.00	24.10	9	4,488	0.20%
2020/12/08	22	24.00	11	23.93	24.25	11	4,516	0.24%
2020/12/07	4	24.60	4	24.59	24.35	0	4,496	0.00%
2020/12/04	1	23.50	0	0.00	23.55	1	4,339	0.02%
2020/12/03	7	23.52	1	23.55	23.50	6	4,314	0.14%
2020/12/02	5	23.12	0	0.00	23.35	5	4,328	0.12%
2020/12/01	35	22.77	8	23.09	23.40	27	4,320	0.62%
2020/11/30	1	23.35	17.6	23.23	23.20	-16.6	4,324	-0.38%
2020/11/27	14	22.91	1	23.20	23.15	13	4,226	0.31%
2020/11/26	2	23.05	1	23.10	23.15	1	4,204	0.02%
2020/11/25	11	22.73	21	22.83	22.75	-10	4,216	-0.24%
2020/11/24	11	21.96	0	0.00	21.85	11	4,111	0.27%
2020/11/23	0	0.00	10	22.25	22.20	-10	4,054	-0.25%
2020/11/20	0	0.00	55	22.06	22.15	-55	3,996	-1.38%
2020/11/19	10.2	21.65	0	21.75	21.70	10.2	3,912	0.26%
2020/11/18	46	21.74	0	0.00	21.80	46	3,888	1.18%
2020/11/16	13	22.30	0	0.00	21.90	13	3,678	0.35%
2020/11/13	1	22.05	3	21.88	22.00	-2	3,583	-0.06%
2020/11/12	24	22.74	7	22.75	22.20	17	3,502	0.49%
2020/11/11	4	21.73	42	21.90	22.35	-38	3,055	-1.24%
2020/11/10	20	20.45	0	0.00	20.35	20	2,650	0.75%
2020/11/09	1	19.95	0	0.00	19.95	1	2,594	0.04%
2020/11/06	1	19.85	0	0.00	19.85	1	2,587	0.04%
2020/11/04	0	0.00	8	20.04	20.05	-8	2,611	-0.31%
2020/11/03	0	0.00	20	19.96	20.10	-20	2,610	-0.77%
2020/10/27	0	0.00	2	20.15	19.95	-2	2,641	-0.08%
2020/10/23	0	0.00	5	19.80	20.00	-5	2,638	-0.19%
2020/10/22	11	19.42	0	0.00	19.50	11	2,660	0.41%
2020/10/20	5	19.55	0	0.00	19.55	5	2,731	0.18%
2020/10/16	1	19.40	1	19.70	19.35	0	2,757	0.00%
2020/10/14	9	19.95	0	0.00	19.80	9	2,789	0.32%
2020/10/13	4	19.81	0	0.00	19.90	4	2,814	0.14%
2020/10/12	2	20.00	0	0.00	20.05	2	2,826	0.07%
2020/10/08	0	0.00	1	20.60	20.25	-1	2,839	-0.04%
2020/10/07	2	20.63	2	20.10	20.50	0	2,848	0.00%
2020/09/25	1	19.10	0	0.00	19.15	1	2,955	0.03%
2020/09/24	7	19.11	0	0.00	19.00	7	2,949	0.24%
2020/09/23	4	19.80	0	0.00	19.75	4	2,898	0.14%
2020/09/22	0	0.00	2	20.15	20.10	-2	2,857	-0.07%
2020/09/21	0	0.00	16	20.70	20.65	-16	2,839	-0.56%
2020/09/17	1	20.35	4	20.60	20.35	-3	2,780	-0.11%
2020/09/14	4	20.29	35	20.30	20.25	-31	2,849	-1.09%
2020/09/11	16	20.87	3	21.05	20.60	13	2,839	0.46%
2020/09/10	10	20.80	0	0.00	20.75	10	2,802	0.36%
2020/09/08	5	20.70	0	0.00	20.75	5	2,772	0.18%
2020/09/04	5	20.40	2	20.55	20.50	3	2,833	0.11%
2020/09/03	2	20.80	14	20.93	20.75	-12	2,872	-0.42%
2020/09/01	2	20.25	0	0.00	20.35	2	2,989	0.07%
2020/08/31	0	0.00	4	20.80	20.60	-4	3,093	-0.13%
2020/08/28	5	20.40	3	20.40	20.45	2	3,073	0.07%
2020/08/27	1	20.10	0	0.00	20.10	1	3,165	0.03%
2020/08/24	4	20.10	5	20.10	19.95	-1	3,251	-0.03%
2020/08/21	3	20.10	0	0.00	20.10	3	3,270	0.09%
2020/08/20	7	19.34	0	0.00	19.35	7	3,301	0.21%
2020/08/19	5	20.20	0	0.00	20.20	5	3,318	0.15%
2020/08/18	15	20.07	0	0.00	20.15	15	3,334	0.45%
2020/08/14	0	0.00	10.1	19.65	19.70	-10.1	3,370	-0.30%
2020/08/03	10	18.65	4	18.70	18.70	6	3,631	0.17%
2020/07/28	5	18.50	0	0.00	18.35	5	3,745	0.13%
2020/07/27	3.2	18.80	1	19.30	18.80	2.2	3,802	0.06%
2020/07/23	0	0.00	4	20.20	20.00	-4	3,961	-0.10%
2020/07/22	0	0.00	12	19.90	19.90	-12	4,021	-0.30%
2020/07/21	0	0.00	12	19.73	19.70	-12	4,052	-0.30%
2020/07/20	8	19.65	0	0.00	19.70	8	4,062	0.20%
2020/07/17	0	0.00	2	19.95	20.05	-2	4,050	-0.05%
2020/07/16	10	20.05	0	0.00	19.95	10	4,119	0.24%
2020/07/15	0	0.00	1	19.90	19.95	-1	4,159	-0.02%
2020/07/14	15	20.02	0	0.00	19.95	15	4,244	0.35%
2020/07/07	0	0.00	1	20.40	20.40	-1	4,432	-0.02%
2020/07/06	0	0.00	10	20.65	20.65	-10	4,528	-0.22%
2020/07/01	1	20.25	0	0.00	20.35	1	4,739	0.02%
2020/06/24	0	0.00	10	20.30	20.30	-10	4,965	-0.20%
2020/06/18	0	0.00	69.7	20.55	20.60	-69.7	5,439	-1.28%
2020/06/17	0	0.00	3	20.60	20.70	-3	5,517	-0.05%
2020/06/12	14	19.88	0	0.00	19.95	14	5,675	0.25%
2020/06/11	0	0.00	13	20.62	20.35	-13	5,656	-0.23%
2020/06/10	6	20.95	0	0.00	20.80	6	5,643	0.11%
2020/06/09	10	21.20	1	21.25	21.20	9	5,684	0.16%
2020/06/08	16	21.85	4	21.65	21.60	12	5,705	0.21%
2020/06/05	11	22.09	15	21.74	22.05	-4	5,566	-0.07%
2020/06/04	3	21.55	0	0.00	21.50	3	5,495	0.05%
2020/06/03	12	21.12	4	21.16	21.35	8	5,445	0.15%
2020/06/02	0	0.00	10	20.55	20.50	-10	5,285	-0.19%
2020/05/29	1	20.15	0	0.00	20.15	1	5,235	0.02%
2020/05/27	4	20.45	0	0.00	20.30	4	5,247	0.08%
2020/05/26	0	0.00	7	20.38	20.40	-7	5,341	-0.13%
2020/05/25	3.2	19.75	1	20.05	20.05	2.2	5,324	0.04%
2020/05/22	6	20.12	0	0.00	19.90	6	5,317	0.11%
2020/05/21	7	20.31	2	20.20	20.30	5	5,294	0.09%
2020/05/19	0	0.00	1	20.20	20.10	-1	5,362	-0.02%
2020/05/18	0	0.00	4	20.06	19.90	-4	5,376	-0.07%
2020/05/15	6	19.98	0	0.00	19.90	6	5,451	0.11%
2020/05/14	3	19.90	10	20.10	19.90	-7	5,659	-0.12%
2020/05/13	2	20.38	17	20.29	20.45	-15	5,717	-0.26%
2020/05/12	2	20.73	1	21.00	20.65	1	6,075	0.02%
2020/05/11	0	0.00	11	21.31	21.30	-11	6,023	-0.18%
2020/05/08	3	21.02	0	0.00	21.00	3	6,010	0.05%
2020/05/07	2	20.65	2	20.78	20.90	0	6,004	0.00%
2020/05/05	1	20.50	1	20.45	20.55	0	5,946	0.00%
2020/04/30	8	21.23	0	0.00	21.10	8	5,924	0.14%
2020/04/29	16	21.51	5	21.25	21.25	11	5,843	0.19%
2020/04/28	5	21.06	8	21.14	21.25	-3	5,805	-0.05%
2020/04/27	2	20.10	3	20.23	20.10	-1	5,659	-0.02%
2020/04/24	1	19.45	1	19.65	19.50	0	5,579	0.00%
2020/04/23	0	0.00	3	19.57	19.55	-3	5,542	-0.05%
2020/04/22	3	19.28	0	0.00	19.30	3	5,515	0.05%
2020/04/21	7	19.81	2	20.10	19.35	5	5,495	0.09%
2020/04/20	2	20.33	1	20.65	20.35	1	5,398	0.02%
2020/04/17	5	20.27	5	20.61	20.30	0	5,343	0.00%
2020/04/16	4	20.06	1	20.00	20.00	3	5,251	0.06%
2020/04/15	7	20.44	3	20.50	20.35	4	5,220	0.08%
2020/04/14	3	20.43	2	20.65	20.60	1	5,183	0.02%
2020/04/13	1	20.50	1	20.80	20.45	0	5,146	0.00%
2020/04/09	0	0.00	9	20.51	20.50	-9	5,094	-0.18%
2020/04/08	5	19.50	2	19.53	19.90	3	5,005	0.06%
2020/04/07	1	18.95	3	18.98	18.95	-2	4,891	-0.04%
2020/04/06	4	18.61	1	18.70	18.65	3	4,803	0.06%
2020/04/01	0	0.00	56	19.34	19.25	-56	4,724	-1.19%
2020/03/31	20	19.35	0	0.00	19.40	20	4,670	0.43%
2020/03/30	37	19.20	0	0.00	19.40	37	4,595	0.81%
2020/03/27	2	18.88	26	19.23	19.85	-24	4,463	-0.54%
2020/03/26	11	18.37	1	18.15	18.05	10	4,280	0.23%
2020/03/25	2.1	18.45	11	18.70	18.45	-8.9	4,219	-0.21%
2020/03/24	31	18.30	52	18.25	18.10	-21	4,116	-0.51%
2020/03/23	4	18.76	3	18.75	18.75	1	3,945	0.03%
2020/03/20	2	20.90	3	20.68	20.80	-1	3,850	-0.03%
2020/03/19	9	19.58	0	0.00	19.25	9	3,772	0.24%
2020/03/18	1	21.50	3	21.43	21.15	-2	3,652	-0.05%
2020/03/17	4	21.31	3	21.32	21.20	1	3,617	0.03%
2020/03/16	1	22.30	1	22.50	22.10	0	3,529	0.00%
2020/03/13	6	22.42	3	22.47	22.80	3	3,501	0.09%
2020/03/12	5	24.56	0	0.00	24.35	5	3,375	0.15%
2020/03/11	2	25.60	2	25.85	25.60	0	3,294	0.00%
2020/03/10	2	25.33	0	0.00	25.60	2	3,275	0.06%
2020/03/09	1	26.15	0.2	26.05	26.00	0.8	3,213	0.02%
2020/03/06	2	26.65	1	26.95	26.80	1	3,165	0.03%
2020/03/05	5	27.00	0	0.00	26.90	5	3,162	0.16%
2020/03/04	0	0.00	1	26.60	26.50	-1	3,135	-0.03%
2020/03/03	5	26.96	0	0.00	26.80	5	3,112	0.16%
2020/03/02	1	26.75	0	0.00	26.80	1	3,106	0.03%
2020/02/27	1	27.10	11	27.49	27.10	-10	3,075	-0.33%
2020/02/26	1.2	26.47	1	26.70	26.60	0.2	2,931	0.01%
2020/02/25	0	0.00	7	26.03	26.35	-7	2,905	-0.24%
2020/02/20	1	26.35	0	0.00	26.35	1	2,808	0.04%
2020/02/19	2	26.15	0	0.00	26.20	2	2,774	0.07%
2020/02/17	31	25.94	24.5	26.21	25.75	6.5	2,729	0.24%
2020/02/14	19	27.08	0	0.00	26.95	19	2,527	0.75%
2020/02/13	15	26.98	7	27.06	27.00	8	2,429	0.33%
2020/02/10	1	29.00	1.4	29.10	29.00	-0.4	2,029	-0.02%
2020/02/07	2	29.80	1.3	29.82	29.75	0.7	1,996	0.04%
2020/02/05	1	30.10	0	0.00	30.10	1	1,967	0.05%
2020/02/04	2	30.30	2	30.45	30.10	0	1,954	0.00%
2020/02/03	4	29.43	2	29.43	30.20	2	1,940	0.10%
2020/01/31	0	0.00	1	30.40	30.50	-1	1,889	-0.05%
2020/01/30	9	30.19	2	30.53	30.00	7	1,871	0.37%
2020/01/20	2	31.70	1	31.85	31.75	1	1,797	0.06%
2020/01/17	1	31.80	1	31.65	31.65	0	1,790	0.00%
2020/01/16	0	0.00	8	31.50	31.50	-8	1,790	-0.45%
2020/01/15	6	31.63	0	0.00	31.50	6	1,798	0.33%
2020/01/09	1	31.50	0	0.00	31.40	1	1,836	0.05%
2020/01/08	1	31.80	0	0.00	31.55	1	1,839	0.05%
2020/01/06	0	0.00	2	31.60	31.60	-2	1,865	-0.11%
2020/01/03	1	31.65	0	0.00	31.70	1	1,850	0.05%
2019/12/31	0	0.00	1	31.40	31.40	-1	1,802	-0.06%
2019/12/30	0.3	30.95	0	0.00	30.95	0.3	1,773	0.02%
2019/12/19	1	30.70	0	0.00	30.75	1	1,819	0.05%
2019/12/18	0	0.00	1	30.75	30.90	-1	1,805	-0.06%
2019/12/16	1	30.85	0	0.00	30.95	1	1,776	0.06%
2019/12/13	1	30.75	0	0.00	30.85	1	1,766	0.06%
2019/12/12	1	30.75	0	0.00	30.65	1	1,764	0.06%
2019/12/11	1	30.85	0	0.00	30.65	1	1,772	0.06%
2019/12/10	0	0.00	5	31.10	31.10	-5	1,777	-0.28%
2019/12/09	2	31.10	0	0.00	31.10	2	1,778	0.11%
2019/12/06	0	0.00	3	30.45	30.40	-3	1,760	-0.17%
2019/12/05	1	30.45	0	0.00	30.50	1	1,807	0.06%
2019/12/04	0	0.00	0.1	30.50	30.45	-0.1	1,839	-0.01%
2019/11/26	2	30.40	17	30.70	30.70	-15	1,977	-0.76%
2019/11/25	1	30.40	1	30.80	30.70	0	2,127	0.00%
2019/11/21	6	30.14	0	0.00	30.10	6	2,328	0.26%
2019/11/20	4	30.20	0	0.00	30.20	4	2,358	0.17%
2019/11/19	10	30.27	0	0.00	30.40	10	2,419	0.41%
2019/11/15	0	0.00	1	30.30	30.45	-1	2,541	-0.04%
2019/11/14	6	30.45	14	30.56	30.45	-8	2,555	-0.31%
2019/11/13	2	31.10	3	31.28	31.10	-1	2,582	-0.04%
2019/11/08	0	0.00	17	32.30	32.25	-17	2,845	-0.60%
2019/11/06	0	0.00	42	32.25	32.30	-42	2,899	-1.45%
2019/11/05	10	32.45	0	0.00	32.50	10	2,913	0.34%
2019/11/04	1	32.45	0	0.00	32.40	1	2,930	0.03%
2019/11/01	1	32.70	0	0.00	32.50	1	2,931	0.03%
2019/10/31	0.3	32.75	3	32.67	32.75	-2.7	3,000	-0.09%
2019/10/28	0	32.50	49	32.61	32.40	-49	3,105	-1.58%
2019/10/24	2	32.60	2	32.70	32.90	0	3,175	0.00%
2019/10/22	2	32.75	0	0.00	32.75	2	3,280	0.06%
2019/10/16	1	31.95	0	0.00	31.95	1	3,402	0.03%
2019/10/15	1	31.60	0	0.00	31.70	1	3,392	0.03%
2019/10/14	1	32.25	0	0.00	32.15	1	3,346	0.03%
2019/10/08	22	32.80	0	0.00	32.75	22	3,356	0.66%
2019/10/04	0	0.00	1	32.75	32.60	-1	3,402	-0.03%
2019/10/03	1	32.60	0	0.00	32.70	1	3,445	0.03%
2019/10/02	0	0.00	1	32.80	32.80	-1	3,458	-0.03%
2019/09/25	1	33.20	1	33.15	33.15	0	3,567	0.00%
2019/09/24	2	33.25	0	0.00	33.15	2	3,583	0.06%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/20	0	0.00	1	33.35	33.20	-1	3,722	-0.03%
2019/09/09	1	33.70	0	0.00	33.60	1	4,025	0.02%
2019/09/06	1	33.10	1	33.10	33.15	0	4,019	0.00%
2019/09/04	1	32.35	0	0.00	32.45	1	4,067	0.02%
2019/08/30	2	32.35	0	0.00	32.15	2	4,340	0.05%
2019/08/29	1	32.30	0	0.00	32.30	1	4,581	0.02%
2019/08/28	0	0.00	5	32.44	32.10	-5	4,642	-0.11%
2019/08/27	4	37.35	4	37.30	37.00	0	4,509	0.00%
2019/08/23	2	37.08	1	37.25	37.20	1	4,345	0.02%
2019/08/22	24	37.45	0	0.00	37.40	24	4,337	0.55%
2019/08/21	2	36.40	0	0.00	37.05	2	4,326	0.05%
2019/08/19	4	35.45	0	0.00	35.60	4	4,194	0.10%
2019/08/16	0	0.00	1	35.00	35.70	-1	4,194	-0.02%
2019/08/15	1	35.40	2	35.38	35.15	-1	4,162	-0.02%
2019/08/14	5	36.76	0	0.00	36.20	5	4,096	0.12%
2019/08/12	1	37.70	0	0.00	37.75	1	4,007	0.02%
2019/08/02	2	37.60	0	0.00	37.75	2	4,318	0.05%
2019/07/31	1	38.10	1	38.70	38.10	0	4,266	0.00%
2019/07/29	1	39.30	0	0.00	39.05	1	4,234	0.02%
2019/07/26	2	39.40	0	0.00	39.20	2	4,219	0.05%
2019/07/25	3	39.00	3	38.92	39.00	0	4,182	0.00%
2019/07/18	1	37.95	1	38.60	38.60	0	4,137	0.00%
2019/07/17	0	0.00	4	38.40	38.40	-4	4,101	-0.10%
2019/07/15	1	38.75	0	0.00	38.70	1	4,130	0.02%
2019/07/12	2	38.25	1	38.20	38.35	1	4,156	0.02%
2019/07/11	0	0.00	3	38.15	37.95	-3	4,163	-0.07%
2019/07/10	4	38.29	4	38.13	38.25	0	4,171	0.00%
2019/07/09	5	37.59	0	0.00	37.60	5	4,175	0.12%
2019/07/08	1	38.00	3	38.00	38.00	-2	4,201	-0.05%
2019/07/05	1	38.05	2	38.20	38.25	-1	4,234	-0.02%
2019/07/04	0	0.00	20	38.30	38.20	-20	4,264	-0.47%
2019/07/03	4	38.51	1	38.65	38.25	3	4,305	0.07%
2019/07/02	2	38.50	4.1	38.17	38.35	-2.1	4,336	-0.05%
2019/07/01	0	0.00	6	37.65	37.65	-6	4,344	-0.14%
2019/06/28	4	37.20	0	0.00	37.35	4	4,407	0.09%
2019/06/27	0	0.00	4	37.56	37.55	-4	4,340	-0.09%
2019/06/26	3	37.55	4	37.53	37.65	-1	4,381	-0.02%
2019/06/25	1.1	37.27	18	37.42	37.45	-16.9	4,427	-0.38%
2019/06/24	1	37.35	0	0.00	37.20	1	4,549	0.02%
2019/06/21	1	37.30	0	0.00	37.20	1	4,633	0.02%
2019/06/20	3	37.45	3	37.58	37.65	0	4,715	0.00%
2019/06/19	4	36.78	0	0.00	36.95	4	4,674	0.09%
2019/06/18	0	0.00	6	36.45	36.30	-6	4,682	-0.13%
2019/06/17	3	36.05	0	0.00	36.15	3	4,766	0.06%
2019/06/13	1	36.15	1	35.90	36.15	0	4,956	0.00%
2019/06/12	2	35.25	1	35.00	35.20	1	4,951	0.02%
2019/06/11	7	34.84	0	0.00	34.85	7	4,956	0.14%
2019/06/06	14	34.71	1	35.15	35.05	13	4,915	0.26%
2019/06/05	22	36.59	0	0.00	35.95	22	4,743	0.46%
2019/06/04	4	37.41	1	37.90	37.35	3	4,487	0.07%
2019/06/03	3	37.35	1	37.55	37.55	2	4,429	0.05%
2019/05/31	0	0.00	1	38.00	37.90	-1	4,428	-0.02%
2019/05/29	0	0.00	1	37.50	37.40	-1	4,581	-0.02%
2019/05/28	3	37.80	3	37.88	37.60	0	4,671	0.00%
2019/05/27	0	0.00	1	37.40	37.45	-1	4,655	-0.02%
2019/05/24	0	0.00	60	37.20	37.15	-60	4,702	-1.28%
2019/05/23	2	37.03	2	37.00	37.00	0	4,742	0.00%
2019/05/21	5	37.37	1	37.35	37.80	4	4,768	0.08%
2019/05/20	10	37.25	0	0.00	37.35	10	4,767	0.21%
2019/05/17	2	37.80	0	0.00	37.85	2	4,724	0.04%
2019/05/16	2	38.00	0	0.00	38.00	2	4,760	0.04%
2019/05/15	4	37.98	0	0.00	38.25	4	4,763	0.08%
2019/05/14	30	38.23	2	37.50	38.35	28	4,743	0.59%
2019/05/13	11	39.50	3	39.40	39.45	8	4,729	0.17%
2019/05/10	4	40.83	2.1	40.52	40.50	1.9	4,832	0.04%
2019/05/09	20	41.15	0	0.00	41.00	20	4,828	0.41%
2019/05/08	106	41.44	0	0.00	41.45	106	4,865	2.18%	大買/鉅額交易
2019/05/02	0	0.00	2	42.05	41.95	-2	5,077	-0.04%
2019/04/26	0	0.00	4.2	41.57	41.65	-4.2	5,426	-0.08%
2019/04/25	4	41.38	1	41.85	42.00	3	5,724	0.05%
2019/04/24	1	40.95	0	0.00	40.95	1	5,664	0.02%
2019/04/17	1	41.55	0	0.00	41.60	1	5,639	0.02%
2019/04/16	6	41.57	0	0.00	41.60	6	5,629	0.11%
2019/04/09	1	41.75	0	0.00	41.85	1	5,448	0.02%
2019/04/08	2	41.13	0	0.00	41.10	2	5,399	0.04%
2019/04/03	1	41.15	0	0.00	41.15	1	5,327	0.02%
2019/04/01	1	41.80	0	0.00	41.80	1	5,216	0.02%
2019/03/28	2	42.15	0	0.00	42.00	2	5,149	0.04%
2019/03/27	1	42.00	0	0.00	41.80	1	5,085	0.02%
2019/03/25	3	42.43	0	0.00	43.20	3	4,864	0.06%
2019/03/21	1	43.05	0	0.00	43.00	1	4,752	0.02%
2019/03/20	1	42.95	0	0.00	43.15	1	4,710	0.02%
2019/03/19	3	42.93	0	0.00	42.55	3	4,594	0.07%
2019/03/11	1	44.30	2	44.30	44.20	-1	4,467	-0.02%
2019/03/07	1	44.85	0	0.00	44.50	1	4,601	0.02%
2019/03/06	0	0.00	1	45.05	44.85	-1	4,630	-0.02%
2019/03/04	4	44.85	4	45.19	45.30	0	4,714	0.00%
2019/02/27	1	44.20	12	44.22	44.65	-11	4,739	-0.23%
2019/02/26	0	0.00	1	43.35	43.60	-1	4,682	-0.02%
2019/02/25	2	43.50	0	0.00	43.35	2	4,701	0.04%
2019/02/22	4	43.50	22	43.73	43.70	-18	4,699	-0.38%
2019/02/21	0	0.00	5.2	43.85	44.00	-5.2	4,791	-0.11%
2019/02/20	9	43.76	0	0.00	43.80	9	4,860	0.19%
2019/02/19	2	44.20	0	0.00	44.30	2	4,860	0.04%
2019/02/15	0	0.00	6	43.75	43.55	-6	4,950	-0.12%
2019/02/14	0	0.00	1	44.15	44.10	-1	4,891	-0.02%
2019/02/13	1	44.45	0	0.00	44.40	1	4,869	0.02%
2019/02/11	4	43.83	12	44.17	44.10	-8	4,691	-0.17%
2019/01/30	0	0.00	4	43.03	43.00	-4	4,511	-0.09%
2019/01/29	0	0.00	1	43.10	42.90	-1	4,473	-0.02%
2019/01/25	1	43.35	9	43.13	43.05	-8	4,326	-0.18%
2019/01/23	0	0.00	1	43.15	43.15	-1	4,306	-0.02%
2019/01/22	10	43.20	0	0.00	43.15	10	4,259	0.23%
2019/01/21	2	43.03	4	43.05	42.90	-2	4,184	-0.05%
2019/01/18	0	0.00	3	42.60	42.85	-3	4,099	-0.07%
2019/01/17	40	41.71	2	41.78	41.60	38	3,983	0.95%
2019/01/10	0	0.00	1	40.00	40.05	-1	3,871	-0.03%
2019/01/09	0	0.00	8	40.15	39.95	-8	3,890	-0.21%
2019/01/08	1	39.40	0	0.00	39.30	1	3,855	0.03%
2019/01/07	1	38.80	0	0.00	39.00	1	3,855	0.03%
2019/01/03	0	0.00	18	38.75	38.55	-18	3,934	-0.46%
2018/12/27	0	0.00	11	39.30	39.30	-11	4,161	-0.26%
2018/12/25	1	39.70	0	0.00	39.35	1	4,241	0.02%
2018/12/24	0	0.00	2	39.93	40.05	-2	4,255	-0.05%
2018/12/20	6	39.23	0	0.00	39.05	6	4,238	0.14%
2018/12/18	0	0.00	2	39.25	39.05	-2	4,304	-0.05%
2018/12/13	1	39.60	0	0.00	39.80	1	4,292	0.02%
2018/12/05	14	39.91	1	40.00	39.95	13	4,327	0.30%
2018/12/03	1	41.20	1	41.10	41.10	0	4,290	0.00%
2018/11/29	2	41.68	1	41.70	41.40	1	4,210	0.02%
2018/11/28	0	0.00	9	41.37	41.05	-9	4,160	-0.22%
2018/11/27	4	40.74	1	40.65	40.55	3	4,125	0.07%
2018/11/26	2	39.30	4	40.25	40.50	-2	4,104	-0.05%
2018/11/20	0	0.00	1.3	40.37	40.40	-1.3	3,968	-0.03%
2018/11/19	1	38.70	166	38.60	39.70	-165	3,946	-4.18%	大賣/鉅額交易
2018/11/16	5	38.53	1.3	38.69	38.50	3.7	3,877	0.09%
2018/11/15	162	38.31	3	38.57	38.90	159	3,839	4.14%	大買/鉅額交易
2018/11/13	0	0.00	1	36.15	36.50	-1	3,729	-0.03%
2018/11/08	0	0.00	2	36.60	36.80	-2	3,732	-0.05%
2018/10/31	2	34.63	0	0.00	34.60	2	3,811	0.05%
2018/10/26	0	0.00	1	33.50	33.95	-1	3,834	-0.03%
2018/10/25	2	33.50	1	33.00	33.30	1	3,806	0.03%
2018/10/24	0.9	35.30	0	0.00	35.15	0.9	3,716	0.02%
2018/10/23	2	36.03	0	0.00	35.80	2	3,722	0.05%
2018/10/18	1	37.95	1	37.80	37.80	0	3,631	0.00%
2018/10/16	0	0.00	1	38.15	38.15	-1	3,531	-0.03%
2018/10/15	0	0.00	4	37.30	37.20	-4	3,495	-0.11%
2018/10/12	3	37.32	0	0.00	37.55	3	3,469	0.09%
2018/10/11	1	36.80	2	37.15	37.00	-1	3,431	-0.03%
2018/10/09	3	38.52	1	38.55	38.50	2	3,351	0.06%
2018/10/08	1	39.00	0	0.00	39.10	1	3,282	0.03%
2018/10/04	0	0.00	1	38.65	38.50	-1	3,122	-0.03%
2018/10/01	1	39.45	0	0.00	39.45	1	3,007	0.03%
2018/09/28	0	0.00	3	39.32	39.40	-3	3,004	-0.10%
2018/09/27	1	39.30	1.5	39.47	39.50	-0.5	2,959	-0.02%
2018/09/26	1	39.30	0	0.00	39.60	1	2,943	0.03%
2018/09/21	2	39.33	0	0.00	39.60	2	2,861	0.07%
2018/09/20	0	0.00	1	38.70	38.80	-1	2,789	-0.04%
2018/09/19	2	39.00	0	0.00	38.90	2	2,769	0.07%
2018/09/12	0	0.00	1	38.70	38.80	-1	2,704	-0.04%
2018/09/11	0	0.00	1	38.75	38.85	-1	2,707	-0.04%
2018/09/10	1	38.40	0	0.00	38.40	1	2,725	0.04%
2018/09/07	3	39.67	0	0.00	39.80	3	2,660	0.11%
2018/09/06	1	40.10	0	0.00	40.15	1	2,619	0.04%
2018/09/05	4	40.76	0	0.00	40.80	4	2,579	0.16%
2018/09/03	2	41.90	0	0.00	41.50	2	2,499	0.08%
2018/08/28	1	42.20	6	42.05	42.00	-5	2,378	-0.21%
2018/08/27	1	41.80	76	41.86	42.05	-75	2,321	-3.23%
2018/08/24	56	48.56	1	48.15	48.60	55	2,226	2.47%
2018/08/23	0	47.80	0	0.00	47.70	0	2,152	0.00%
2018/08/21	12	47.57	0	0.00	47.60	12	2,083	0.58%
2018/08/20	2	47.20	0	0.00	47.90	2	2,026	0.10%
2018/08/16	2	47.78	0	0.00	48.05	2	1,985	0.10%
2018/08/13	0	0.00	1	47.30	47.65	-1	1,967	-0.05%
2018/08/08	1	48.65	0	0.00	48.50	1	2,127	0.05%
2018/08/06	1	47.90	0	0.00	48.20	1	2,143	0.05%
2018/07/27	1	47.00	0	0.00	47.00	1	2,054	0.05%
2018/07/18	1	45.70	0	0.00	45.95	1	2,041	0.05%
2018/07/05	0	0.00	1	45.40	45.60	-1	2,134	-0.05%
2018/07/04	1	45.45	0	0.00	45.85	1	2,164	0.05%
2018/06/28	0	0.00	1	45.90	46.00	-1	2,509	-0.04%
2018/06/19	1	46.90	0	0.00	46.25	1	2,518	0.04%
2018/06/08	0	0.00	1	46.95	46.95	-1	2,607	-0.04%
2018/06/05	2	47.30	0	0.00	47.40	2	2,629	0.08%
2018/05/31	0	0.00	1	47.20	48.15	-1	2,602	-0.04%
2018/05/29	0	0.00	0.5	46.85	46.85	-0.5	2,569	-0.02%
2018/05/24	0	0.00	3	47.20	47.00	-3	2,696	-0.11%
2018/05/23	0	0.00	0.5	47.00	47.20	-0.5	2,759	-0.02%
2018/05/21	0	0.00	2.1	46.94	46.80	-2.1	2,801	-0.07%
2018/05/18	5	47.00	0	0.00	47.00	5	2,795	0.18%
2018/05/17	5	46.80	5	47.20	47.10	0	2,778	0.00%
2018/05/08	1	42.70	0	0.00	42.80	1	2,754	0.04%
2018/05/07	0	0.00	0.5	42.60	42.60	-0.5	2,780	-0.02%
2018/05/03	0	0.00	1	42.75	42.70	-1	2,836	-0.04%
2018/04/30	0	0.00	1	42.30	42.60	-1	2,913	-0.03%
2018/04/20	0	0.00	1	43.75	43.40	-1	3,355	-0.03%
2018/04/19	1	43.45	0.5	43.40	43.40	0.5	3,523	0.01%
2018/04/11	1	44.30	0	0.00	44.40	1	4,643	0.02%
2018/04/10	0	0.00	10	43.31	43.70	-10	4,737	-0.21%
2018/04/03	7	42.73	0	0.00	43.00	7	5,123	0.14%
2018/03/31	5	47.00	0	0.00	46.70	5	4,963	0.10%
2018/03/27	1	48.05	10	48.10	48.00	-9	4,975	-0.18%
2018/03/22	1	47.90	0	0.00	47.75	1	5,075	0.02%
2018/03/16	1	48.85	0	0.00	48.90	1	5,060	0.02%
2018/03/15	1	49.10	1.7	49.20	49.35	-0.7	5,040	-0.01%
2018/03/12	1	50.00	13.4	49.84	49.90	-12.4	5,113	-0.24%
2018/03/09	0	0.00	2	49.03	49.65	-2	5,154	-0.04%
2018/03/08	0.6	49.00	1	49.10	49.00	-0.4	5,174	-0.01%
2018/03/05	1	49.50	0	0.00	49.00	1	5,287	0.02%
2018/03/01	0.5	49.40	0	0.00	49.50	0.5	5,431	0.01%
2018/02/27	1	49.50	0	0.00	50.00	1	5,477	0.02%
2018/02/26	1	49.80	5.2	50.18	49.90	-4.2	5,460	-0.08%
2018/02/23	4	49.66	1	49.30	49.90	3	5,452	0.06%
2018/02/22	1	47.75	0	0.00	49.00	1	5,493	0.02%
2018/02/21	0	0.00	1	47.75	48.05	-1	5,595	-0.02%
2018/02/12	0.4	46.05	0	0.00	46.20	0.4	5,700	0.01%
2018/02/08	1	45.95	5	45.80	45.90	-4	6,402	-0.06%
2018/02/07	1	46.50	1	46.00	46.00	0	6,914	0.00%
2018/02/06	5	44.75	0	0.00	45.00	5	6,896	0.07%
2018/02/02	0.4	48.30	0	0.00	48.35	0.4	6,893	0.01%
2018/02/01	1	48.35	0	0.00	48.35	1	6,972	0.01%
2018/01/30	1	49.55	2	49.13	49.15	-1	6,975	-0.01%
2018/01/25	5.3	49.11	0	0.00	49.00	5.3	7,330	0.07%
2018/01/19	13	48.79	11	49.27	48.80	2	7,448	0.03%
2018/01/18	0	0.00	1	51.60	49.80	-1	7,338	-0.01%
2018/01/16	2	51.40	0	0.00	51.20	2	7,271	0.03%
2018/01/12	0	0.00	1	51.30	51.00	-1	7,130	-0.01%
2018/01/11	1	49.80	1	50.60	50.60	0	7,076	0.00%
2018/01/10	1	50.30	7.3	50.81	51.00	-6.3	6,986	-0.09%
2018/01/09	2	49.45	21	49.18	49.80	-19	6,664	-0.29%
2018/01/08	2	50.30	25	49.56	49.35	-23	6,553	-0.35%
2018/01/05	0	0.00	0.1	47.50	47.80	-0.1	6,289	0.00%
2018/01/04	0	0.00	3	46.93	46.95	-3	6,194	-0.05%
2018/01/03	1	46.95	25	46.92	46.70	-24	6,255	-0.38%
2018/01/02	16	45.55	28	46.06	47.00	-12	6,158	-0.19%