國際中橡 (2104)-康和-仁愛券商分點個股進出

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
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
2,351張
產業
上市橡膠類股
483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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/05/15	3	17.95	0	0.00	18.10	3	1,586	0.19%
2024/05/14	3	18.00	0	0.00	17.95	3	1,572	0.19%
2024/05/10	5	17.80	0	0.00	17.85	5	1,563	0.32%
2024/05/02	0	0.00	1	17.90	17.85	-1	1,586	-0.06%
2024/04/30	0	0.00	4	18.15	17.95	-4	1,586	-0.25%
2024/03/27	3	17.30	0	0.00	17.35	3	1,462	0.21%
2024/03/25	1	17.00	0	0.00	17.05	1	1,439	0.07%
2024/03/11	2	17.55	0	0.00	17.60	2	1,264	0.16%
2024/02/16	5	18.40	0	0.00	18.40	5	1,065	0.47%
2023/08/14	0	0.00	3	19.80	19.60	-3	4,307	-0.07%
2023/08/11	0	0.00	2	20.15	20.10	-2	4,272	-0.05%
2023/07/31	0	0.00	3	20.80	20.80	-3	4,215	-0.07%
2023/07/28	3.2	20.61	0	0.00	20.65	3.2	4,152	0.08%
2023/07/20	0	0.00	1	20.10	20.20	-1	4,039	-0.02%
2023/07/19	2	20.40	0	0.00	20.05	2	4,035	0.05%
2023/06/30	0	0.00	36	21.43	21.50	-36	3,943	-0.91%
2023/06/29	0	0.00	20	21.30	21.30	-20	3,953	-0.51%
2023/06/20	2	21.80	0	0.00	21.85	2	3,601	0.06%
2023/06/19	25	23.30	20	23.55	22.95	5	3,350	0.15%
2023/05/25	0	0.00	0	20.40	20.40	0	2,287	0.00%
2023/05/05	0	0.00	1	20.35	20.30	-1	1,882	-0.05%
2023/03/27	1	20.20	0	0.00	20.25	1	1,494	0.07%
2022/12/14	0	0.00	0.3	20.35	20.05	-0.3	1,645	-0.02%
2022/11/24	30	21.00	30	21.00	20.90	0	1,495	0.00%
2022/11/17	30	20.79	30	21.08	20.90	0	1,406	0.00%
2022/11/04	0	0.00	4	18.95	19.35	-4	1,342	-0.30%
2022/10/19	0	0.00	5	19.13	19.00	-5	1,440	-0.35%
2022/07/27	0	0.00	1	20.10	20.15	-1	2,016	-0.05%
2022/07/26	0	0.00	5	19.95	20.00	-5	2,020	-0.25%
2022/07/21	0	0.00	1	19.95	20.00	-1	2,090	-0.05%
2022/07/14	0	0.00	1	19.75	19.75	-1	2,173	-0.05%
2022/07/07	0	0.00	6	19.52	19.75	-6	2,718	-0.22%
2022/07/06	6	19.34	0	0.00	19.25	6	2,725	0.22%
2022/07/05	0	0.00	9	19.82	19.85	-9	2,761	-0.33%
2022/07/01	2	19.23	0	0.00	19.05	2	2,819	0.07%
2022/06/27	5	19.95	5	20.15	19.95	0	2,842	0.00%
2022/06/24	5	19.80	5	19.95	19.85	0	2,838	0.00%
2022/06/23	5	19.40	0	0.00	19.50	5	2,859	0.17%
2022/06/22	0	0.00	0	19.50	19.50	0	2,890	0.00%
2022/06/20	4	19.55	0	0.00	19.30	4	2,944	0.14%
2022/06/16	1	20.30	0	0.00	20.05	1	2,933	0.03%
2022/06/13	6	20.63	0	0.00	20.55	6	3,032	0.20%
2022/05/30	0	0.00	5	21.30	21.30	-5	3,314	-0.15%
2022/05/27	5	21.00	0	0.00	21.00	5	3,340	0.15%
2022/05/17	0	0.00	1	20.95	21.20	-1	3,552	-0.03%
2022/05/12	2	20.70	0	0.00	20.55	2	3,380	0.06%
2022/05/05	0	0.00	3	23.40	23.30	-3	3,222	-0.09%
2022/04/29	0	0.00	1	23.50	23.35	-1	3,246	-0.03%
2022/04/25	1	23.15	0	0.00	23.15	1	3,228	0.03%
2022/04/20	0	0.00	2	23.40	23.60	-2	3,225	-0.06%
2022/04/13	2	24.28	0	0.00	24.10	2	3,230	0.06%
2022/03/22	1	27.95	0	0.00	28.05	1	3,544	0.03%
2022/03/21	1	27.95	0	0.00	27.90	1	3,517	0.03%
2022/03/18	1	28.15	0	0.00	27.85	1	3,532	0.03%
2022/03/07	0	0.00	10	26.53	26.45	-10	3,332	-0.30%
2022/03/01	0	0.00	2	26.20	27.10	-2	3,312	-0.06%
2022/02/18	0	0.00	4	26.05	26.05	-4	3,397	-0.12%
2022/02/10	0	0.00	1	25.75	25.70	-1	4,458	-0.02%
2022/02/09	3	25.73	0	0.00	25.80	3	4,458	0.07%
2022/01/18	1	26.10	2	26.00	26.05	-1	4,974	-0.02%
2022/01/14	1	25.65	0	0.00	25.65	1	4,956	0.02%
2022/01/11	2	26.25	8	26.50	26.10	-6	4,887	-0.12%
2022/01/04	3	27.67	0	0.00	27.45	3	4,670	0.06%
2022/01/03	7	27.98	5	27.80	27.80	2	4,644	0.04%
2021/12/29	0	0.00	6	28.34	28.25	-6	4,561	-0.13%
2021/12/28	1	27.60	0	0.00	27.60	1	4,427	0.02%
2021/12/27	5	27.51	3	27.75	27.70	2	4,414	0.05%
2021/12/24	3	27.65	0	0.00	27.50	3	4,348	0.07%
2021/12/21	3	27.15	45	27.70	27.25	-42	4,222	-0.99%
2021/12/20	49	27.65	9	27.32	27.60	40	4,084	0.98%
2021/12/16	2	26.90	5	26.85	26.90	-3	3,852	-0.08%
2021/12/15	1	26.85	0	0.00	26.85	1	3,853	0.03%
2021/12/14	6	26.78	0	0.00	26.65	6	3,844	0.16%
2021/12/13	5	27.22	9	27.16	27.15	-4	3,803	-0.11%
2021/12/10	3	26.25	0	0.00	26.15	3	3,697	0.08%
2021/12/08	5	26.25	4	26.33	26.50	1	3,692	0.03%
2021/12/07	3	26.00	3	26.20	26.15	0	3,654	0.00%
2021/12/03	2	26.05	5.3	25.76	25.60	-3.3	3,628	-0.09%
2021/12/02	3	25.50	0	0.00	25.40	3	3,611	0.08%
2021/11/30	4	26.09	0	0.00	25.60	4	3,594	0.11%
2021/11/26	0	0.00	2	26.25	26.30	-2	3,520	-0.06%
2021/11/23	2	26.75	0	0.00	26.80	2	3,505	0.06%
2021/11/22	0	0.00	3	26.85	26.75	-3	3,487	-0.09%
2021/11/19	5	26.69	0	0.00	26.60	5	3,453	0.14%
2021/11/17	1	26.40	0	0.00	26.45	1	3,379	0.03%
2021/11/16	5	27.09	1.1	26.79	26.80	4	3,302	0.12%
2021/11/15	10.1	28.45	20.1	29.51	28.45	-10	3,102	-0.32%
2021/11/10	0	0.00	4	24.50	24.55	-4	2,470	-0.16%
2021/11/08	0	0.00	6	24.87	24.90	-6	2,628	-0.23%
2021/11/03	0	0.00	1	24.55	24.55	-1	2,653	-0.04%
2021/11/02	0	0.00	2	24.75	24.10	-2	2,644	-0.08%
2021/10/26	7	24.81	0	0.00	24.55	7	2,506	0.28%
2021/10/25	3	24.77	5	24.96	25.00	-2	2,326	-0.09%
2021/10/22	2	23.30	0	0.00	23.15	2	2,204	0.09%
2021/10/18	0	0.00	1	23.15	23.10	-1	2,456	-0.04%
2021/10/13	2	22.48	0	0.00	22.55	2	2,536	0.08%
2021/10/05	3	22.50	3	22.65	22.65	0	2,699	0.00%
2021/10/04	5	22.80	0	0.00	22.55	5	2,724	0.18%
2021/10/01	5	22.95	0	0.00	22.95	5	2,764	0.18%
2021/09/13	0	0.00	4	23.84	23.75	-4	3,901	-0.10%
2021/09/02	7	23.11	0	0.00	23.00	7	4,044	0.17%
2021/08/27	5	23.12	3	23.10	23.40	2	4,154	0.05%
2021/08/26	0	0.00	1	22.90	22.80	-1	4,216	-0.02%
2021/08/25	3	22.75	0	0.00	22.80	3	4,340	0.07%
2021/08/18	1	22.25	2	23.30	23.30	-1	4,944	-0.02%
2021/08/17	1	22.85	0	0.00	22.65	1	4,959	0.02%
2021/08/16	3	22.85	0	0.00	22.75	3	4,960	0.06%
2021/08/13	1	23.70	0	0.00	23.70	1	4,889	0.02%
2021/07/26	7	27.19	0	0.00	27.15	7	6,121	0.11%
2021/07/23	0	0.00	3.5	26.88	27.25	-3.5	6,201	-0.06%
2021/07/22	0	0.00	1	26.65	26.10	-1	6,194	-0.02%
2021/07/21	1	25.65	0	0.00	25.65	1	6,281	0.02%
2021/07/20	1	26.25	2	26.35	26.15	-1	6,343	-0.02%
2021/07/19	1	26.60	0	0.00	26.70	1	6,465	0.02%
2021/07/16	0	0.00	2	27.38	26.90	-2	6,793	-0.03%
2021/07/15	0	0.00	1	27.05	27.15	-1	6,934	-0.01%
2021/07/14	0	0.00	10	26.25	26.30	-10	7,418	-0.13%
2021/07/13	1	26.60	3	26.60	26.40	-2	7,633	-0.03%
2021/07/09	0	0.00	6	26.85	26.75	-6	7,888	-0.08%
2021/07/08	3	26.77	0	0.00	27.00	3	7,973	0.04%
2021/07/06	5	27.81	1	27.80	27.90	4	8,279	0.05%
2021/07/05	0	0.00	2	27.40	27.30	-2	8,248	-0.02%
2021/07/02	3	27.75	1	27.95	27.40	2	8,289	0.02%
2021/07/01	7	27.39	7	27.48	27.20	0	8,232	0.00%
2021/06/30	5	26.84	1	26.95	26.85	4	8,230	0.05%
2021/06/29	4	27.03	7	26.92	26.75	-3	8,224	-0.04%
2021/06/28	4	27.15	1	27.35	27.35	3	8,191	0.04%
2021/06/25	3	26.50	2	26.35	26.60	1	8,008	0.01%
2021/06/24	0	0.00	1	26.05	25.90	-1	7,837	-0.01%
2021/06/23	0	0.00	7	25.36	25.80	-7	7,820	-0.09%
2021/06/22	0	0.00	2	25.08	24.95	-2	7,799	-0.03%
2021/06/21	9	24.70	2	24.65	24.55	7	7,785	0.09%
2021/06/16	2	25.75	0	0.00	25.50	2	7,879	0.03%
2021/06/15	1	25.45	0	0.00	25.40	1	7,827	0.01%
2021/06/07	1	25.70	2	25.20	25.70	-1	7,940	-0.01%
2021/06/04	5	26.56	0	0.00	26.30	5	7,903	0.06%
2021/06/03	2	26.68	1	26.85	26.60	1	7,892	0.01%
2021/06/02	2	26.25	4	26.44	26.65	-2	7,854	-0.03%
2021/06/01	15	27.44	6	27.11	26.25	9	7,845	0.11%
2021/05/31	3	27.20	3	25.52	27.20	0	7,429	0.00%
2021/05/28	1	24.55	4	24.90	24.90	-3	7,279	-0.04%
2021/05/26	0	0.00	1	24.80	24.80	-1	7,378	-0.01%
2021/05/25	1	24.60	0	0.00	24.60	1	7,398	0.01%
2021/05/21	0	0.00	2	24.25	24.30	-2	7,672	-0.03%
2021/05/20	4	23.91	0	0.00	23.75	4	7,710	0.05%
2021/05/19	0	0.00	6	24.17	24.20	-6	7,722	-0.08%
2021/05/17	1	22.10	1	22.65	22.45	0	7,820	0.00%
2021/05/14	5	23.48	2	23.85	23.85	3	7,719	0.04%
2021/05/13	2	23.40	2	24.25	23.95	0	7,591	0.00%
2021/05/12	2	25.50	0	0.00	25.40	2	7,447	0.03%
2021/05/11	1	29.00	0	0.00	28.20	1	7,199	0.01%
2021/05/10	0	0.00	1	29.80	29.65	-1	7,058	-0.01%
2021/05/07	4	28.78	2	29.10	29.20	2	7,022	0.03%
2021/05/06	1	29.65	0	0.00	29.25	1	6,948	0.01%
2021/05/03	6	29.63	0	0.00	29.40	6	6,560	0.09%
2021/04/29	10	30.10	0	0.00	30.35	10	6,462	0.15%
2021/04/27	2	30.43	0	0.00	30.35	2	6,304	0.03%
2021/04/23	1	30.15	2	30.85	31.00	-1	6,162	-0.02%
2021/04/22	25	31.52	5	30.40	30.85	20	6,064	0.33%
2021/04/21	2	30.80	7	31.62	31.60	-5	5,742	-0.09%
2021/04/20	28	32.44	28	31.36	31.30	0	5,590	0.00%
2021/04/19	4	29.93	2	30.18	30.50	2	5,129	0.04%
2021/04/16	0	0.00	4	29.00	29.00	-4	4,918	-0.08%
2021/04/15	4	28.93	4	29.00	29.00	0	4,857	0.00%
2021/04/14	1	27.95	0	0.00	27.95	1	4,665	0.02%
2021/04/13	0	0.00	1	28.25	27.90	-1	4,745	-0.02%
2021/04/12	37	28.38	32	28.90	28.60	5	4,710	0.11%
2021/04/09	0	0.00	1	28.00	27.40	-1	4,484	-0.02%
2021/04/08	0	0.00	1	27.85	27.80	-1	4,667	-0.02%
2021/04/07	0	0.00	2	27.55	27.55	-2	4,676	-0.04%
2021/04/06	0	0.00	2	27.05	27.15	-2	4,616	-0.04%
2021/04/01	1.3	26.45	0	0.00	26.50	1.3	4,535	0.03%
2021/03/31	0	0.00	1	26.55	26.45	-1	4,523	-0.02%
2021/03/30	0	0.00	1	26.15	26.25	-1	4,548	-0.02%
2021/03/25	1	25.65	0	0.00	25.50	1	4,813	0.02%
2021/03/24	1	25.80	0	0.00	25.85	1	4,837	0.02%
2021/03/23	0	0.00	1	26.20	26.20	-1	4,866	-0.02%
2021/03/22	0	0.00	1	26.25	26.20	-1	4,855	-0.02%
2021/03/19	0	0.00	30	25.55	25.60	-30	4,806	-0.62%
2021/03/17	2	25.80	0	0.00	25.90	2	4,877	0.04%
2021/03/10	0	0.00	1	26.80	26.85	-1	5,109	-0.02%
2021/03/05	0	0.00	17	26.78	26.40	-17	5,187	-0.33%
2021/03/03	31	26.25	0	0.00	26.30	31	5,179	0.60%
2021/02/26	1	25.70	0	0.00	26.40	1	5,353	0.02%
2021/02/24	0	0.00	3	26.58	26.10	-3	5,359	-0.06%
2021/02/23	4	26.63	15	26.64	27.15	-11	5,300	-0.21%
2021/02/22	0	0.00	2	25.85	25.70	-2	5,112	-0.04%
2021/02/19	0	0.00	4	25.59	25.50	-4	5,208	-0.08%
2021/02/18	0	0.00	4	25.65	25.50	-4	5,250	-0.08%
2021/02/17	0	0.00	1	24.95	24.85	-1	5,232	-0.02%
2021/02/03	0	0.00	2	23.83	23.80	-2	6,137	-0.03%
2021/02/02	0	0.00	1	23.65	23.65	-1	6,169	-0.02%
2021/02/01	0	0.00	1	23.50	23.50	-1	6,162	-0.02%
2021/01/29	1	23.15	0	0.00	23.15	1	6,153	0.02%
2021/01/28	2	23.60	1	23.65	23.65	1	6,129	0.02%
2021/01/27	0	0.00	3	23.50	23.45	-3	6,114	-0.05%
2021/01/26	5	23.65	2	23.50	23.40	3	6,142	0.05%
2021/01/25	0	0.00	2	23.15	23.45	-2	6,134	-0.03%
2021/01/21	2	22.70	0	0.00	22.55	2	6,111	0.03%
2021/01/20	1	22.85	0	0.00	22.75	1	6,077	0.02%
2021/01/19	0	0.00	1	23.85	23.70	-1	6,022	-0.02%
2021/01/18	3	23.05	3	23.40	23.30	0	6,016	0.00%
2021/01/15	3	23.67	0	0.00	23.50	3	5,988	0.05%
2021/01/13	0	0.00	1	24.30	24.30	-1	5,956	-0.02%
2021/01/12	0	0.00	2	24.28	24.30	-2	5,919	-0.03%
2021/01/11	1	23.75	2	24.05	24.00	-1	5,845	-0.02%
2021/01/08	3	23.68	0	0.00	23.75	3	5,828	0.05%
2021/01/07	1	23.80	6	24.12	24.20	-5	5,804	-0.09%
2021/01/06	12	23.77	0	0.00	23.75	12	5,766	0.21%
2021/01/05	2	24.88	0	0.00	24.90	2	5,570	0.04%
2021/01/04	3	25.42	1	25.40	25.50	2	5,485	0.04%
2020/12/31	1	25.80	7	26.06	25.90	-6	5,408	-0.11%
2020/12/30	0	0.00	5	25.14	25.40	-5	5,182	-0.10%
2020/12/28	4	24.59	1.2	24.99	25.00	2.8	5,049	0.05%
2020/12/24	0	0.00	2	24.80	24.85	-2	4,977	-0.04%
2020/12/23	1	23.95	0	0.00	24.15	1	4,901	0.02%
2020/12/22	3	24.25	0	0.00	23.90	3	4,867	0.06%
2020/12/21	6	24.82	10	25.02	25.15	-4	4,813	-0.08%
2020/12/18	0	0.00	7	24.26	24.50	-7	4,674	-0.15%
2020/12/17	0	0.00	5	24.55	24.20	-5	4,656	-0.11%
2020/12/16	0	0.00	1	24.20	24.20	-1	4,620	-0.02%
2020/12/15	0	0.00	2	24.43	23.85	-2	4,658	-0.04%
2020/12/14	0	0.00	2	23.85	24.15	-2	4,629	-0.04%
2020/12/09	1	24.10	0	0.00	24.10	1	4,488	0.02%
2020/12/08	2	24.00	1	24.35	24.25	1	4,516	0.02%
2020/12/07	0	0.00	2.2	24.62	24.35	-2.2	4,496	-0.05%
2020/12/04	0	0.00	1	23.60	23.55	-1	4,339	-0.02%
2020/12/03	0	0.00	1	23.55	23.50	-1	4,314	-0.02%
2020/12/01	0	0.00	3	23.03	23.40	-3	4,320	-0.07%
2020/11/30	1	23.30	3	23.40	23.20	-2	4,324	-0.05%
2020/11/27	0	0.00	1	23.15	23.15	-1	4,226	-0.02%
2020/11/26	0	0.00	1	23.10	23.15	-1	4,204	-0.02%
2020/11/25	1	22.55	3	22.72	22.75	-2	4,216	-0.05%
2020/11/24	1	21.85	0	0.00	21.85	1	4,111	0.02%
2020/11/23	0	0.00	2	22.28	22.20	-2	4,054	-0.05%
2020/11/20	0	0.00	2	22.15	22.15	-2	3,996	-0.05%
2020/11/18	3	21.75	2	22.15	21.80	1	3,888	0.03%
2020/11/17	2	22.30	2	22.35	22.40	0	3,741	0.00%
2020/11/16	1	21.85	1	22.35	21.90	0	3,678	0.00%
2020/11/13	1	21.65	1	21.90	22.00	0	3,583	0.00%
2020/11/12	10	23.16	8	22.20	22.20	2	3,502	0.06%
2020/11/11	0	0.00	109	21.91	22.35	-109	3,055	-3.57%	大賣/鉅額交易
2020/11/10	0	0.00	10	20.20	20.35	-10	2,650	-0.38%
2020/11/09	0	0.00	10	20.05	19.95	-10	2,594	-0.39%
2020/11/05	0	0.00	6.5	20.12	20.05	-6.5	2,602	-0.25%
2020/11/02	0	0.00	11.3	19.50	19.50	-11.3	2,601	-0.43%
2020/10/23	0	0.00	1	19.85	20.00	-1	2,638	-0.04%
2020/10/22	1	19.45	0	0.00	19.50	1	2,660	0.04%
2020/10/21	0	0.00	0.3	19.60	19.75	-0.3	2,679	-0.01%
2020/10/19	1	19.45	1	19.70	19.70	0	2,756	0.00%
2020/10/15	5	19.61	0	0.00	19.50	5	2,763	0.18%
2020/10/13	2	19.88	0	0.00	19.90	2	2,814	0.07%
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	0	0.00	1	20.50	20.50	-1	2,848	-0.04%
2020/10/06	0	0.00	2	20.20	20.20	-2	2,813	-0.07%
2020/09/29	0	0.00	2	19.50	19.35	-2	2,891	-0.07%
2020/09/25	2	18.90	0	0.00	19.15	2	2,955	0.07%
2020/09/24	4	19.40	0	0.00	19.00	4	2,949	0.14%
2020/09/23	4	19.88	0	0.00	19.75	4	2,898	0.14%
2020/09/22	2	20.10	0	0.00	20.10	2	2,857	0.07%
2020/09/15	4	20.25	0	0.00	20.30	4	2,797	0.14%
2020/09/14	10	20.39	5	20.25	20.25	5	2,849	0.18%
2020/09/11	14	20.91	0	0.00	20.60	14	2,839	0.49%
2020/09/09	3	20.43	0	0.00	20.95	3	2,777	0.11%
2020/09/04	0	0.00	10	20.40	20.50	-10	2,833	-0.35%
2020/09/03	0	0.00	1	20.85	20.75	-1	2,872	-0.03%
2020/09/01	4	20.31	0	0.00	20.35	4	2,989	0.13%
2020/08/31	10	20.70	0	0.00	20.60	10	3,093	0.32%
2020/08/28	1	20.35	0	0.00	20.45	1	3,073	0.03%
2020/08/27	2	20.03	0	0.00	20.10	2	3,165	0.06%
2020/08/25	0	0.00	2	20.00	20.10	-2	3,226	-0.06%
2020/08/20	1	19.65	0	0.00	19.35	1	3,301	0.03%
2020/08/19	5	20.20	0	0.00	20.20	5	3,318	0.15%
2020/08/03	1	18.70	0	0.00	18.70	1	3,631	0.03%
2020/07/29	3	18.25	0	0.00	18.35	3	3,711	0.08%
2020/07/24	1	19.65	0	0.00	19.50	1	3,857	0.03%
2020/07/16	5	20.11	0	0.00	19.95	5	4,119	0.12%
2020/06/22	0.1	20.65	0	0.00	20.65	0.1	5,213	0.00%
2020/06/09	0	0.00	3	21.25	21.20	-3	5,684	-0.05%
2020/06/05	1	22.10	0	0.00	22.05	1	5,566	0.02%
2020/06/03	0	0.00	2	21.25	21.35	-2	5,445	-0.04%
2020/05/26	0	0.00	2	20.40	20.40	-2	5,341	-0.04%
2020/05/21	0	0.00	10	20.50	20.30	-10	5,294	-0.19%
2020/05/19	0	0.00	23	20.19	20.10	-23	5,362	-0.43%
2020/05/15	5	19.89	0	0.00	19.90	5	5,451	0.09%
2020/05/14	10	20.25	0	0.00	19.90	10	5,659	0.18%
2020/05/12	10	20.69	0	0.00	20.65	10	6,075	0.16%
2020/05/08	13	21.12	6	21.00	21.00	7	6,010	0.12%
2020/05/06	0	0.00	11	20.89	20.65	-11	5,996	-0.18%
2020/05/05	17	20.54	0	0.00	20.55	17	5,946	0.29%
2020/04/28	0	0.00	1	21.00	21.25	-1	5,805	-0.02%
2020/04/27	0	0.00	1.6	20.29	20.10	-1.6	5,659	-0.03%
2020/04/21	50	20.00	0	0.00	19.35	50	5,495	0.91%
2020/04/13	0	0.00	22.6	20.35	20.45	-22.6	5,146	-0.44%
2020/04/10	0	0.00	3	20.45	20.45	-3	5,104	-0.06%
2020/04/09	4	20.44	1	20.55	20.50	3	5,094	0.06%
2020/04/01	2	19.50	2	19.45	19.25	0	4,724	0.00%
2020/03/30	1	19.15	1	19.30	19.40	0	4,595	0.00%
2020/03/27	0	0.00	1	19.85	19.85	-1	4,463	-0.02%
2020/03/23	1	18.75	0	0.00	18.75	1	3,945	0.03%
2020/03/19	0.1	19.25	6	19.80	19.25	-5.9	3,772	-0.16%
2020/03/12	0	0.00	5	24.20	24.35	-5	3,375	-0.15%
2020/03/02	9	26.78	23	26.84	26.80	-14	3,106	-0.45%
2020/02/27	30	27.27	10	27.10	27.10	20	3,075	0.65%
2020/02/21	2	26.70	0	0.00	26.70	2	2,894	0.07%
2020/02/19	10	26.20	0	0.00	26.20	10	2,774	0.36%
2020/02/17	1	25.65	0	0.00	25.75	1	2,729	0.04%
2020/02/14	0.1	27.00	0	0.00	26.95	0.1	2,527	0.00%
2020/02/13	0	0.00	17	27.30	27.00	-17	2,429	-0.70%
2020/02/07	0.1	29.90	0	0.00	29.75	0.1	1,996	0.00%
2020/01/30	0	0.00	6	30.00	30.00	-6	1,871	-0.32%
2020/01/07	0	0.00	6	32.05	32.05	-6	1,859	-0.32%
2020/01/03	0	0.00	6	31.95	31.70	-6	1,850	-0.32%
2019/12/27	4	30.95	0	0.00	30.95	4	1,779	0.22%
2019/12/18	1	30.80	4	30.75	30.90	-3	1,805	-0.17%
2019/12/13	0	0.00	4	30.70	30.85	-4	1,766	-0.23%
2019/12/11	0	0.00	0.5	30.70	30.65	-0.5	1,772	-0.03%
2019/11/27	6	30.55	0	0.00	30.55	6	1,927	0.31%
2019/11/21	3	30.10	0	0.00	30.10	3	2,328	0.13%
2019/11/20	7	30.20	0	0.00	30.20	7	2,358	0.30%
2019/11/12	1	31.65	0	0.00	31.65	1	2,665	0.04%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/10/30	5	32.45	0	0.00	32.50	5	3,019	0.17%
2019/10/23	3	32.70	0	0.00	32.65	3	3,271	0.09%
2019/10/15	0.1	31.90	0	0.00	31.70	0.1	3,392	0.00%
2019/10/09	0	0.00	12	32.60	32.60	-12	3,332	-0.36%
2019/09/27	1.1	32.74	1	32.55	32.55	0.1	3,491	0.00%
2019/09/19	2	33.25	0	0.00	33.25	2	3,742	0.05%
2019/09/10	1	33.20	3	33.20	33.40	-2	4,025	-0.05%
2019/09/09	4	33.71	6	33.75	33.60	-2	4,025	-0.05%
2019/08/30	8	32.15	0	0.00	32.15	8	4,340	0.18%
2019/08/28	1	32.10	0	0.00	32.10	1	4,642	0.02%
2019/08/27	0	0.00	2	37.40	37.00	-2	4,509	-0.04%
2019/08/22	0	0.00	6	37.45	37.40	-6	4,337	-0.14%
2019/08/21	0	0.00	6	37.00	37.05	-6	4,326	-0.14%
2019/08/20	3	35.45	0	0.00	35.45	3	4,205	0.07%
2019/08/16	50	35.00	0	0.00	35.70	50	4,194	1.19%
2019/08/15	12.1	35.15	0	0.00	35.15	12.1	4,162	0.29%
2019/08/12	0	0.00	3	37.40	37.75	-3	4,007	-0.07%
2019/07/29	0	0.00	20	39.05	39.05	-20	4,234	-0.47%
2019/07/11	0	0.00	3	38.10	37.95	-3	4,163	-0.07%
2019/07/10	3	38.10	0	0.00	38.25	3	4,171	0.07%
2019/07/02	0	0.00	6	38.05	38.35	-6	4,336	-0.14%
2019/06/21	0	0.00	4	37.15	37.20	-4	4,633	-0.09%
2019/06/20	4	37.58	6	37.55	37.65	-2	4,715	-0.04%
2019/06/12	0	0.00	3	34.90	35.20	-3	4,951	-0.06%
2019/06/11	0	0.00	2	34.90	34.85	-2	4,956	-0.04%
2019/06/05	14.1	35.94	0	0.00	35.95	14.1	4,743	0.30%
2019/06/03	10	37.35	0	0.00	37.55	10	4,429	0.23%
2019/05/28	2	37.65	4	37.65	37.60	-2	4,671	-0.04%
2019/05/27	2	37.45	0	0.00	37.45	2	4,655	0.04%
2019/05/24	20	37.20	0	0.00	37.15	20	4,702	0.43%
2019/05/13	0.1	39.80	5	39.60	39.45	-4.9	4,729	-0.10%
2019/05/10	0	0.00	25	41.13	40.50	-25	4,832	-0.52%
2019/05/09	20	41.28	5	41.25	41.00	15	4,828	0.31%
2019/05/03	6	42.13	0	0.00	42.15	6	5,016	0.12%
2019/04/26	10	41.60	0	0.00	41.65	10	5,426	0.18%
2019/04/25	0	0.00	3	41.83	42.00	-3	5,724	-0.05%
2019/04/24	7	41.04	0	0.00	40.95	7	5,664	0.12%
2019/04/23	6	41.05	0	0.00	41.05	6	5,659	0.11%
2019/04/19	1	41.20	0	0.00	41.10	1	5,643	0.02%
2019/04/18	0	0.00	3	41.60	40.85	-3	5,634	-0.05%
2019/04/10	3	41.70	0	0.00	41.70	3	5,509	0.05%
2019/04/09	1	41.65	1	41.75	41.85	0	5,448	0.00%
2019/04/08	0	0.00	4	41.20	41.10	-4	5,399	-0.07%
2019/04/03	10	41.20	0	0.00	41.15	10	5,327	0.19%
2019/04/01	0	0.00	9	41.89	41.80	-9	5,216	-0.17%
2019/03/29	0	0.00	1	41.75	41.80	-1	5,177	-0.02%
2019/03/26	4	43.00	0	0.00	42.80	4	4,930	0.08%
2019/03/25	5	42.91	5	43.25	43.20	0	4,864	0.00%
2019/03/22	0	0.00	9	42.70	42.70	-9	4,771	-0.19%
2019/03/18	10	43.35	10	43.45	43.30	0	4,471	0.00%
2019/03/15	5	44.60	1	44.10	44.15	4	4,393	0.09%
2019/03/14	0	0.00	13	44.65	44.55	-13	4,362	-0.30%
2019/03/12	5	44.60	12.6	44.97	44.60	-7.6	4,432	-0.17%
2019/03/08	0	0.00	5	44.15	44.15	-5	4,558	-0.11%
2019/03/07	5	45.10	0	0.00	44.50	5	4,601	0.11%
2019/03/06	50	45.05	1	45.05	44.85	49	4,630	1.06%
2019/03/05	8	44.93	9	45.09	44.80	-1	4,675	-0.02%
2019/03/04	78	44.93	5	44.60	45.30	73	4,714	1.55%
2019/02/27	9	44.56	0	0.00	44.65	9	4,739	0.19%
2019/02/26	5	43.55	5	43.65	43.60	0	4,682	0.00%
2019/02/22	5	43.80	0	0.00	43.70	5	4,699	0.11%
2019/02/21	0	0.00	3	44.10	44.00	-3	4,791	-0.06%
2019/02/20	0	0.00	5	44.55	43.80	-5	4,860	-0.10%
2019/02/19	0	0.00	7.1	44.14	44.30	-7.1	4,860	-0.15%
2019/02/18	5	44.45	0	0.00	43.95	5	4,975	0.10%
2019/02/15	3	43.80	0	0.00	43.55	3	4,950	0.06%
2019/02/13	2	44.70	5	44.40	44.40	-3	4,869	-0.06%
2019/02/12	7	44.13	5	44.50	44.65	2	4,810	0.04%
2019/02/11	3	43.72	2	44.50	44.10	1	4,691	0.02%
2019/01/30	2	43.15	0	0.00	43.00	2	4,511	0.04%
2019/01/29	0	0.00	2	42.90	42.90	-2	4,473	-0.04%
2019/01/28	2	42.45	10	42.28	42.95	-8	4,402	-0.18%
2019/01/25	3	43.25	0	0.00	43.05	3	4,326	0.07%
2019/01/24	0	0.00	25	43.20	43.20	-25	4,321	-0.58%
2019/01/23	25	43.00	93	43.08	43.15	-68	4,306	-1.58%
2019/01/22	21	43.08	0	0.00	43.15	21	4,259	0.49%
2019/01/21	3	43.07	73	43.06	42.90	-70	4,184	-1.67%
2019/01/18	69.1	42.78	7	42.80	42.85	62.1	4,099	1.51%
2019/01/17	75	41.93	26	41.75	41.60	49	3,983	1.23%
2019/01/16	5	40.00	0	0.00	39.85	5	3,705	0.13%
2019/01/15	0	0.00	5.9	39.84	39.80	-5.9	3,715	-0.16%
2019/01/11	9	39.85	8	39.80	39.85	1	3,821	0.03%
2019/01/09	8	40.20	4	40.30	39.95	4	3,890	0.10%
2019/01/08	0	0.00	1	39.40	39.30	-1	3,855	-0.03%
2019/01/07	0	0.00	1	38.65	39.00	-1	3,855	-0.03%
2019/01/04	1	38.10	14	37.75	37.75	-13	3,890	-0.33%
2018/12/27	0	0.00	1	39.40	39.30	-1	4,161	-0.02%
2018/12/17	0	0.00	10	38.94	38.85	-10	4,346	-0.23%
2018/12/05	5	40.30	0	0.00	39.95	5	4,327	0.12%
2018/12/04	0	0.00	10	40.20	40.10	-10	4,330	-0.23%
2018/11/30	0	0.00	6	41.60	41.05	-6	4,223	-0.14%
2018/11/29	0	0.00	6	41.70	41.40	-6	4,210	-0.14%
2018/11/27	0.7	40.55	16	40.71	40.55	-15.3	4,125	-0.37%
2018/11/26	19	40.07	11	40.48	40.50	8	4,104	0.19%
2018/11/21	5	40.30	1	40.05	39.95	4	3,906	0.10%
2018/11/20	21	40.03	12	40.30	40.40	9	3,968	0.23%
2018/11/19	0	0.00	10	39.55	39.70	-10	3,946	-0.25%
2018/11/16	10	38.50	12	39.00	38.50	-2	3,877	-0.05%
2018/11/06	11	35.95	0	0.00	35.80	11	3,802	0.29%
2018/10/29	0	0.00	3	33.70	33.60	-3	3,792	-0.08%
2018/10/26	3	33.55	0	0.00	33.95	3	3,834	0.08%
2018/10/18	10	37.65	0	0.00	37.80	10	3,631	0.28%
2018/10/16	5	37.50	5	38.17	38.15	0	3,531	0.00%
2018/10/05	0	0.00	74	38.35	38.30	-74	3,221	-2.30%
2018/10/04	0	0.00	32	38.77	38.50	-32	3,122	-1.02%
2018/10/03	12	38.70	19	38.95	38.70	-7	3,071	-0.23%
2018/10/02	12	39.10	13	39.25	39.10	-1	3,034	-0.03%
2018/10/01	12	39.45	12	39.20	39.45	0	3,007	0.00%
2018/09/28	14	39.20	12.5	39.35	39.40	1.5	3,004	0.05%
2018/09/27	12	39.50	14	39.37	39.50	-2	2,959	-0.07%
2018/09/26	39	39.33	24	39.53	39.60	15	2,943	0.51%
2018/09/25	2	39.98	1	39.50	39.70	1	2,898	0.03%
2018/09/19	6	39.00	0	0.00	38.90	6	2,769	0.22%
2018/09/17	0	0.00	4	38.85	39.10	-4	2,765	-0.14%
2018/09/14	6	39.05	0	0.00	39.15	6	2,766	0.22%
2018/09/12	0	0.00	10	38.40	38.80	-10	2,704	-0.37%
2018/09/11	22	38.85	20	38.93	38.85	2	2,707	0.07%
2018/09/10	32	38.95	102	38.73	38.40	-70	2,725	-2.57%	大賣/
2018/09/07	11	39.60	18	39.86	39.80	-7	2,660	-0.26%
2018/09/06	11	40.26	0	0.00	40.15	11	2,619	0.42%
2018/09/05	7	40.86	5	40.60	40.80	2	2,579	0.08%
2018/09/04	0	0.00	10	40.90	41.10	-10	2,526	-0.40%
2018/09/03	10	41.49	0	0.00	41.50	10	2,499	0.40%
2018/08/31	10	42.70	10	42.85	42.50	0	2,451	0.00%
2018/08/30	0	0.00	1	42.30	42.25	-1	2,391	-0.04%
2018/08/28	22	42.33	15	42.13	42.00	7	2,378	0.29%
2018/08/27	7	41.92	0	0.00	42.05	7	2,321	0.30%
2018/08/24	8	47.61	23	47.64	48.60	-15	2,226	-0.67%
2018/08/23	20	47.66	20	47.76	47.70	0	2,152	0.00%
2018/08/22	10	47.46	10	47.63	47.75	0	2,133	0.00%
2018/08/21	28	47.26	18	47.53	47.60	10	2,083	0.48%
2018/08/20	2	47.65	1	47.80	47.90	1	2,026	0.05%
2018/08/17	0	0.00	1	48.25	48.05	-1	1,994	-0.05%
2018/08/16	1	47.85	0	0.00	48.05	1	1,985	0.05%
2018/08/13	16	47.23	11	47.15	47.65	5	1,967	0.25%
2018/08/10	5	48.60	0	0.00	48.25	5	1,958	0.26%
2018/08/08	5	48.55	0	0.00	48.50	5	2,127	0.23%
2018/08/07	7	48.84	2	48.70	48.60	5	2,175	0.23%
2018/08/03	0	0.00	10	47.85	47.85	-10	2,223	-0.45%
2018/08/02	21	48.19	10	47.85	48.00	11	2,201	0.50%
2018/07/27	8	47.00	0	0.00	47.00	8	2,054	0.39%
2018/07/25	5	47.05	0	0.00	46.75	5	2,039	0.25%
2018/07/23	5	45.85	0	0.00	45.95	5	1,987	0.25%
2018/07/20	25	45.91	0	0.00	46.00	25	2,000	1.25%
2018/07/18	10	45.80	0	0.00	45.95	10	2,041	0.49%
2018/07/17	9	46.15	0	0.00	45.95	9	2,042	0.44%
2018/07/16	10	46.37	0	0.00	46.60	10	2,043	0.49%
2018/07/11	1	45.90	0.2	45.95	45.85	0.8	2,082	0.04%
2018/07/10	0	0.00	1	46.20	45.85	-1	2,087	-0.05%
2018/07/06	1	45.40	0	0.00	45.15	1	2,096	0.05%
2018/06/22	0	0.00	8	45.90	45.90	-8	2,501	-0.32%
2018/05/31	1	47.70	1	48.10	48.15	0	2,602	0.00%
2018/05/18	18	47.00	0	0.00	47.00	18	2,795	0.64%
2018/05/17	10	47.15	12	47.10	47.10	-2	2,778	-0.07%
2018/05/16	0	0.00	7	45.80	46.00	-7	2,682	-0.26%
2018/05/15	1	45.20	7	45.30	45.30	-6	2,661	-0.23%
2018/05/14	0	0.00	6	44.85	44.65	-6	2,733	-0.22%
2018/05/11	15	44.45	0	0.00	44.20	15	2,732	0.55%
2018/04/26	6	42.55	3	42.30	42.00	3	3,010	0.10%
2018/04/24	6	42.45	0	0.00	42.45	6	3,245	0.18%
2018/04/20	1	43.40	0	0.00	43.40	1	3,355	0.03%
2018/04/19	46	43.48	0	0.00	43.40	46	3,523	1.31%
2018/04/18	2	43.50	0	0.00	43.50	2	3,618	0.06%
2018/04/10	6	43.15	2	43.15	43.70	4	4,737	0.08%
2018/04/09	6	43.75	0	0.00	43.40	6	4,896	0.12%
2018/04/03	1	42.60	0	0.00	43.00	1	5,123	0.02%
2018/03/31	0	0.00	111	46.71	46.70	-111	4,963	-2.24%	大賣/鉅額交易
2018/03/29	0	0.00	2	48.00	48.00	-2	4,894	-0.04%
2018/03/23	0	0.00	19	47.09	47.30	-19	5,017	-0.38%
2018/03/12	2	50.20	0	0.00	49.90	2	5,113	0.04%
2018/02/27	20	50.60	0	0.00	50.00	20	5,477	0.37%
2018/02/23	13	49.80	5	49.90	49.90	8	5,452	0.15%
2018/02/21	2	47.30	2	47.85	48.05	0	5,595	0.00%
2018/02/12	5	46.20	15	46.48	46.20	-10	5,700	-0.18%
2018/02/09	1	44.30	3	44.30	45.80	-2	6,226	-0.03%
2018/02/06	10	46.20	10	44.96	45.00	0	6,896	0.00%
2018/02/02	3	48.40	0	0.00	48.35	3	6,893	0.04%
2018/02/01	1	48.35	50	48.60	48.35	-49	6,972	-0.70%
2018/01/30	0	0.00	1	49.05	49.15	-1	6,975	-0.01%
2018/01/29	0	0.00	2	48.95	49.25	-2	7,000	-0.03%
2018/01/26	1	48.65	0	0.00	49.25	1	7,162	0.01%
2018/01/25	31	49.24	1	49.00	49.00	30	7,330	0.41%
2018/01/24	35	49.79	17	49.96	49.75	18	7,334	0.25%
2018/01/23	10	50.00	10	50.20	49.05	0	7,383	0.00%
2018/01/22	24	49.46	54	49.21	49.65	-30	7,431	-0.40%
2018/01/19	32	49.10	0	0.00	48.80	32	7,448	0.43%
2018/01/18	0	0.00	53	50.98	49.80	-53	7,338	-0.72%
2018/01/17	24	51.58	20	50.80	51.30	4	7,320	0.05%
2018/01/16	20	51.60	13	51.84	51.20	7	7,271	0.10%
2018/01/15	36	52.27	25	52.48	52.10	11	7,246	0.15%
2018/01/11	72	50.01	72	50.34	50.60	0	7,076	0.00%
2018/01/10	20	50.80	42	50.63	51.00	-22	6,986	-0.31%
2018/01/09	42	49.62	20.6	49.75	49.80	21.4	6,664	0.32%
2018/01/08	0	0.00	23	48.70	49.35	-23	6,553	-0.35%
2018/01/05	11	47.53	15	47.57	47.80	-4	6,289	-0.06%
2018/01/04	110	47.19	70	47.31	46.95	40	6,194	0.65%	大買/
2018/01/03	0	0.00	21	47.29	46.70	-21	6,255	-0.34%
2018/01/02	66	46.17	26	46.30	47.00	40	6,158	0.65%