台橡 (2103)-合庫-台中券商分點個股進出

台股 » 個股 » 台橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台橡

(2103)

可現股當沖

股價
24.40
漲跌
▼0.30
漲幅
-1.21%
成交量
2,629張
產業
上市橡膠類股
464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

台橡 (2103)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	24.50	12	24.46	24.40	-11	1,358	-0.81%
2024/04/18	6	24.43	0	0.00	24.70	6	1,319	0.45%
2024/04/17	0	0.00	1	24.50	24.60	-1	1,270	-0.08%
2024/04/16	1	23.60	15	24.10	23.60	-14	1,223	-1.14%
2024/04/12	18	24.12	0	0.00	24.20	18	1,154	1.56%
2024/04/10	10	24.03	2.2	23.94	24.00	7.8	1,086	0.72%
2024/04/09	1	23.35	0	0.00	23.25	1	1,025	0.10%
2024/04/08	25	23.15	0	0.00	23.20	25	1,011	2.47%
2024/04/01	0	0.00	0.3	23.30	23.30	-0.3	994	-0.03%
2024/03/28	1	23.45	10	23.55	23.30	-9	974	-0.92%
2024/03/27	10	23.30	0	0.00	23.55	10	971	1.03%
2024/03/26	0	0.00	1	23.30	23.30	-1	960	-0.10%
2024/03/22	0.3	23.30	2	23.15	23.10	-1.7	940	-0.18%
2024/03/21	0.2	23.35	30	23.30	23.35	-29.8	941	-3.16%
2024/03/19	10	23.20	6	23.23	23.25	4	943	0.42%
2024/03/18	5	22.75	0	0.00	22.95	5	906	0.55%
2024/03/15	20	22.75	0	0.00	22.55	20	898	2.23%
2024/03/13	8	22.80	0	0.00	22.85	8	865	0.92%
2024/03/11	0	0.00	1	22.90	22.95	-1	864	-0.12%
2024/03/08	1	22.45	0	0.00	22.45	1	858	0.12%
2024/03/07	4	22.60	0	0.00	22.80	4	829	0.48%
2024/03/05	2	22.73	0	0.00	22.70	2	800	0.25%
2024/03/04	3	22.95	0	0.00	22.85	3	793	0.38%
2024/03/01	5	22.85	0	0.00	22.85	5	788	0.63%
2024/02/27	3	22.93	0	0.00	22.80	3	775	0.39%
2024/02/26	4	23.15	4	23.13	23.05	0	759	0.00%
2024/02/21	0	0.00	20	23.40	23.45	-20	740	-2.70%
2024/02/20	20	23.55	0.2	23.40	23.35	19.9	723	2.75%
2024/02/19	4	23.20	0	0.00	23.45	4	690	0.58%
2024/02/15	10	22.45	0	0.00	22.50	10	656	1.52%
2024/01/30	1	22.30	0	0.00	22.10	1	644	0.16%
2024/01/29	0	0.00	18	22.45	22.50	-18	623	-2.89%
2024/01/26	10	22.35	0	0.00	22.40	10	612	1.63%
2024/01/25	0.2	22.35	0	0.00	22.30	0.2	605	0.04%
2024/01/22	1	22.25	0	0.00	22.15	1	583	0.17%
2024/01/19	1	22.15	0	0.00	22.30	1	571	0.18%
2024/01/17	0	0.00	1	22.50	22.45	-1	549	-0.18%
2024/01/16	1	23.00	0	0.00	22.95	1	527	0.19%
2024/01/10	1	23.80	0	0.00	23.75	1	577	0.17%
2024/01/08	0	0.00	4	24.30	24.15	-4	583	-0.69%
2024/01/04	10	24.20	0	0.00	24.15	10	595	1.68%
2024/01/02	0	0.00	1	24.40	24.35	-1	601	-0.17%
2023/12/20	1	24.40	0	0.00	24.40	1	601	0.17%
2023/12/19	0	0.00	2	24.10	24.00	-2	599	-0.33%
2023/12/18	1	24.40	1	24.40	24.30	0	603	0.00%
2023/12/14	5	24.00	0	0.00	23.90	5	585	0.85%
2023/12/13	0	0.00	0	23.60	23.60	0	588	0.00%
2023/12/08	1	23.75	5	23.80	23.80	-4	629	-0.64%
2023/12/06	1	23.90	0	0.00	23.80	1	621	0.16%
2023/12/05	3	23.95	0	0.00	23.95	3	612	0.49%
2023/11/30	3	24.05	0	0.00	24.00	3	610	0.49%
2023/11/27	1	24.15	0	0.00	24.30	1	651	0.15%
2023/11/10	1	23.35	0	0.00	23.35	1	651	0.15%
2023/11/06	5	23.35	0	0.00	23.30	5	692	0.72%
2023/11/01	1	22.80	0	0.00	22.85	1	762	0.13%
2023/10/25	0	0.00	0	22.85	23.00	0	825	0.00%
2023/10/23	1	23.00	0	0.00	22.85	1	834	0.12%
2023/10/18	0.1	23.25	0	0.00	23.75	0.1	850	0.01%
2023/10/12	0	0.00	1	23.80	24.05	-1	801	-0.12%
2023/10/05	1	23.35	0	0.00	23.35	1	807	0.12%
2023/10/04	0	23.50	0	0.00	23.25	0	821	0.00%
2023/10/02	3	23.53	0	0.00	23.60	3	827	0.36%
2023/09/26	0.1	23.80	0	0.00	23.75	0.1	863	0.01%
2023/09/21	6	24.25	4	24.20	24.10	2	887	0.23%
2023/09/19	0	0.00	10	24.29	24.65	-10	917	-1.09%
2023/09/18	5	24.20	0	24.30	24.10	5	919	0.54%
2023/09/15	1	24.00	0	0.00	24.15	1	916	0.11%
2023/09/14	4	24.25	0	0.00	24.25	4	898	0.45%
2023/09/08	1	24.20	0	0.00	24.30	1	986	0.10%
2023/08/17	1	23.15	0	0.00	23.15	1	1,357	0.07%
2023/08/15	1	23.50	0	0.00	23.50	1	1,361	0.07%
2023/08/10	1	24.00	3	24.05	24.10	-2	1,376	-0.15%
2023/08/09	1	24.20	1	24.20	24.10	0	1,370	0.00%
2023/08/08	2	24.30	0	0.00	24.35	2	1,370	0.15%
2023/08/07	4	24.51	0	0.00	24.65	4	1,388	0.29%
2023/08/04	1	24.85	0	0.00	24.80	1	1,362	0.07%
2023/08/02	0	0.00	7	25.46	25.00	-7	1,370	-0.51%
2023/08/01	1	25.00	0	0.00	25.10	1	1,364	0.07%
2023/07/27	0	0.00	1	25.20	25.15	-1	1,383	-0.07%
2023/07/26	11	24.80	0	0.00	24.80	11	1,393	0.79%
2023/07/25	1	24.80	0	0.00	24.85	1	1,392	0.07%
2023/07/24	1	24.85	0	0.00	24.85	1	1,406	0.07%
2023/07/21	1	25.10	1	25.10	25.10	0	1,400	0.00%
2023/07/19	0	0.00	40	25.09	25.00	-40	1,402	-2.85%
2023/07/18	6	25.22	0	0.00	25.20	6	1,410	0.43%
2023/07/13	0	0.00	0	25.15	25.20	0	1,428	0.00%
2023/07/12	6	25.23	0	0.00	25.20	6	1,426	0.42%
2023/07/06	3	25.25	0	0.00	25.25	3	1,397	0.21%
2023/07/05	3	25.55	0	0.00	25.55	3	1,374	0.22%
2023/07/04	4	25.66	0	0.00	25.65	4	1,369	0.29%
2023/07/03	1	25.85	1	25.75	25.80	0	1,365	0.00%
2023/06/29	2.1	25.90	5	25.85	25.60	-2.9	1,363	-0.21%
2023/06/28	0	0.00	5	26.80	26.70	-5	1,352	-0.37%
2023/06/27	0	0.00	2	26.75	26.75	-2	1,343	-0.15%
2023/06/21	1	26.80	0	0.00	26.85	1	1,329	0.08%
2023/06/19	4	26.80	0	0.00	26.70	4	1,327	0.30%
2023/06/15	1	26.30	0	0.00	26.25	1	1,272	0.08%
2023/06/14	0	0.00	1	26.30	26.30	-1	1,406	-0.07%
2023/06/12	2	26.05	0	0.00	26.15	2	1,444	0.14%
2023/06/07	10	26.15	21	26.20	26.15	-11	1,607	-0.68%
2023/06/06	2	26.00	6	26.01	26.05	-4	1,609	-0.25%
2023/06/05	1	26.05	2	26.20	26.05	-1	1,613	-0.06%
2023/06/02	11	25.51	0	0.00	25.65	11	1,593	0.69%
2023/06/01	43	25.48	0	0.00	25.55	43	1,578	2.72%
2023/05/31	6	25.28	5	25.50	25.50	1	1,557	0.06%
2023/05/30	7.1	25.53	18	25.44	25.40	-10.9	1,523	-0.72%
2023/05/29	4	25.76	0	0.00	25.80	4	1,485	0.27%
2023/05/26	11	25.93	1	25.90	25.95	10	1,457	0.69%
2023/05/25	4	26.20	0	0.00	26.10	4	1,426	0.28%
2023/05/24	1	26.35	0	0.00	26.50	1	1,392	0.07%
2023/05/22	1	26.50	0	26.80	26.55	1	1,354	0.07%
2023/05/18	1	26.70	0	0.00	26.50	1	1,381	0.07%
2023/05/17	0	0.00	1	26.70	26.75	-1	1,371	-0.07%
2023/05/16	1	26.40	0	0.00	26.65	1	1,363	0.07%
2023/05/15	8	26.20	0	0.00	26.35	8	1,361	0.59%
2023/05/12	1	26.50	0	0.00	26.30	1	1,374	0.07%
2023/05/11	1	26.50	0	0.00	26.45	1	1,392	0.07%
2023/05/10	3	26.82	0	0.00	26.90	3	1,414	0.21%
2023/05/09	0	0.00	2	26.85	26.80	-2	1,477	-0.14%
2023/05/08	2	27.13	0	0.00	27.10	2	1,541	0.13%
2023/05/05	1	27.20	0	0.00	27.15	1	1,639	0.06%
2023/04/27	1	27.55	0	0.00	27.55	1	1,649	0.06%
2023/04/20	0	0.00	4	27.73	27.65	-4	1,619	-0.25%
2023/04/19	0	0.00	2	28.10	28.00	-2	1,608	-0.12%
2023/04/18	2	28.20	0	0.00	28.05	2	1,623	0.12%
2023/03/24	20	27.83	1	28.00	27.75	19	1,624	1.17%
2023/03/22	0	0.00	2	27.60	27.65	-2	1,633	-0.12%
2023/03/21	2	27.55	0	0.00	27.55	2	1,649	0.12%
2023/03/20	1	27.80	0	0.00	27.45	1	1,674	0.06%
2023/03/17	0	0.00	3	28.97	28.15	-3	1,651	-0.18%
2023/03/14	3	27.23	0	0.00	27.30	3	1,499	0.20%
2023/03/13	1.1	27.00	0	0.00	27.45	1.1	1,502	0.07%
2023/03/10	4.1	28.15	0	0.00	27.85	4.1	1,449	0.28%
2023/03/08	0	0.00	1	29.65	29.65	-1	1,383	-0.07%
2023/03/06	0	0.00	1	29.35	29.35	-1	1,362	-0.07%
2023/03/03	0	0.00	10	29.22	29.40	-10	1,348	-0.74%
2023/02/21	0	0.00	1	29.00	29.15	-1	1,262	-0.08%
2023/02/20	0	0.00	4	29.10	29.05	-4	1,266	-0.32%
2023/02/17	5	28.74	0	0.00	28.95	5	1,271	0.39%
2023/02/16	8	29.06	0	0.00	28.80	8	1,273	0.63%
2023/02/10	1	28.90	0	0.00	28.70	1	1,251	0.08%
2023/02/09	1	29.20	0	0.00	29.10	1	1,243	0.08%
2023/02/06	0	0.00	1.2	30.44	29.90	-1.2	1,096	-0.11%
2023/02/03	0	0.00	2	29.55	29.60	-2	1,007	-0.20%
2023/01/31	0	0.00	15	28.20	28.20	-15	865	-1.73%
2023/01/06	0	0.00	0.3	28.00	27.60	-0.3	921	-0.03%
2023/01/05	0	0.00	3	27.60	27.60	-3	917	-0.33%
2023/01/04	0	0.00	1	27.55	27.50	-1	923	-0.11%
2022/12/20	0	0.00	1	26.90	26.90	-1	991	-0.10%
2022/12/16	5	27.75	0.2	27.85	27.95	4.8	988	0.48%
2022/12/14	0	0.00	7	28.21	28.00	-7	982	-0.71%
2022/12/13	10	27.97	2	28.03	27.85	8	963	0.83%
2022/12/08	4	27.03	4.1	27.10	27.05	-0.1	931	-0.01%
2022/12/07	0	27.20	2	27.55	27.20	-2	931	-0.21%
2022/12/06	1	27.45	3	27.98	27.45	-2	922	-0.22%
2022/12/05	3	28.07	1	28.05	28.10	2	900	0.22%
2022/12/02	4	27.28	0	0.00	27.40	4	867	0.46%
2022/12/01	0.1	27.65	0	0.00	27.55	0.1	870	0.01%
2022/11/30	1	27.70	0	0.00	27.60	1	857	0.12%
2022/11/29	0	0.00	2	26.90	27.20	-2	841	-0.24%
2022/11/25	1	26.90	0	0.00	26.80	1	852	0.12%
2022/11/24	3	26.55	0	0.00	26.65	3	864	0.35%
2022/11/21	2	26.55	0	0.00	26.50	2	890	0.22%
2022/11/16	6	26.80	0	0.00	26.75	6	923	0.65%
2022/11/15	0	0.00	0.1	26.80	27.10	-0.1	917	-0.01%
2022/11/14	1	26.90	0	0.00	26.95	1	908	0.11%
2022/11/08	1	26.80	0	0.00	26.80	1	894	0.11%
2022/11/03	0.1	26.85	0	0.00	26.75	0.1	912	0.01%
2022/10/17	0	0.00	5	26.60	26.55	-5	971	-0.51%
2022/10/11	0	0.00	1	26.75	26.75	-1	1,154	-0.09%
2022/10/07	0	0.00	5	26.90	26.80	-5	1,179	-0.42%
2022/10/06	6	26.63	0	0.00	26.70	6	1,219	0.49%
2022/10/05	5	26.75	0	0.00	26.70	5	1,258	0.40%
2022/09/29	1	25.70	0	0.00	25.65	1	1,350	0.07%
2022/09/28	0.5	25.15	0	0.00	25.10	0.5	1,376	0.04%
2022/09/27	1	25.90	0	0.00	26.10	1	1,369	0.07%
2022/09/26	1	26.15	0	0.00	26.20	1	1,369	0.07%
2022/09/15	0	0.00	3	28.25	28.25	-3	1,487	-0.20%
2022/09/13	3	28.12	0	0.00	28.05	3	1,572	0.19%
2022/08/30	0	0.00	30	28.30	28.30	-30	1,720	-1.74%
2022/08/26	6	29.07	1	29.25	28.90	5	1,715	0.29%
2022/08/25	10	29.08	2	29.20	29.25	8	1,722	0.46%
2022/08/24	0	0.00	2	28.60	28.75	-2	1,714	-0.12%
2022/08/22	1	28.35	3	28.20	28.25	-2	1,720	-0.12%
2022/08/16	1	28.25	0	0.00	28.25	1	1,725	0.06%
2022/08/10	5	27.61	0	0.00	27.65	5	1,729	0.29%
2022/08/09	2	27.50	0	0.00	27.40	2	1,727	0.12%
2022/08/05	0	0.00	9	26.58	26.75	-9	1,727	-0.52%
2022/08/04	0	0.00	1	25.65	25.90	-1	1,731	-0.06%
2022/08/03	1	25.75	3	25.75	25.75	-2	1,764	-0.11%
2022/08/02	4	26.04	0	0.00	26.35	4	1,776	0.23%
2022/08/01	7	26.32	0	0.00	26.30	7	1,811	0.39%
2022/07/26	5	25.50	0	0.00	25.45	5	1,807	0.28%
2022/07/22	0	0.00	1	25.55	25.35	-1	1,816	-0.06%
2022/07/21	0	0.00	1	25.50	25.50	-1	1,833	-0.05%
2022/07/20	2.2	25.27	0	0.00	25.05	2.2	1,841	0.12%
2022/07/19	6	25.42	0	0.00	25.35	6	1,840	0.33%
2022/07/18	0	0.00	12	27.70	28.10	-12	1,766	-0.68%
2022/07/14	0	0.00	87	26.86	27.00	-87	1,724	-5.05%
2022/07/13	0	26.85	20	27.00	26.80	-20	1,730	-1.15%
2022/07/06	0.5	28.50	30	29.08	28.25	-29.5	1,774	-1.66%
2022/07/05	0	0.00	80	29.46	29.40	-80	1,777	-4.50%
2022/07/04	1	28.70	0	0.00	28.95	1	1,817	0.06%
2022/06/30	0.1	29.75	0	0.00	29.65	0.1	1,874	0.01%
2022/06/29	0	0.00	1	30.45	30.45	-1	1,852	-0.05%
2022/06/28	0	0.00	1	31.00	30.70	-1	1,857	-0.05%
2022/06/22	0	0.00	10	31.73	30.95	-10	1,867	-0.54%
2022/06/21	0	0.00	4	31.90	31.95	-4	1,846	-0.22%
2022/06/16	5	30.95	2	31.88	31.20	3	1,813	0.17%
2022/06/15	0	0.00	2	30.58	30.60	-2	1,779	-0.11%
2022/06/02	2	30.68	1	30.70	30.55	1	2,134	0.05%
2022/05/31	1	29.80	1	30.25	29.90	0	2,267	0.00%
2022/05/26	0	0.00	20	30.16	29.90	-20	2,368	-0.84%
2022/05/13	0	0.00	3	29.25	29.25	-3	2,841	-0.11%
2022/05/11	2	29.05	0	0.00	29.00	2	2,876	0.07%
2022/05/10	0	0.00	1	29.25	29.80	-1	2,895	-0.03%
2022/05/09	5	29.80	0	0.00	29.65	5	2,956	0.17%
2022/05/06	1	31.35	0	0.00	31.20	1	2,934	0.03%
2022/04/26	1	32.05	0	0.00	32.05	1	3,285	0.03%
2022/04/25	1.1	31.80	0	0.00	31.60	1.1	3,323	0.03%
2022/04/22	1	32.95	0	0.00	32.90	1	3,317	0.03%
2022/04/21	1	33.00	1	33.20	33.20	0	3,361	0.00%
2022/04/18	0.1	31.50	0	0.00	31.30	0.1	3,385	0.00%
2022/04/15	1.1	32.76	0	0.00	32.50	1.1	3,484	0.03%
2022/04/12	0	0.00	0.2	33.08	32.85	-0.2	3,744	-0.01%
2022/04/07	24	33.52	0	0.00	33.25	24	4,113	0.58%
2022/04/06	2	34.18	0	0.00	34.15	2	4,533	0.04%
2022/03/31	2	34.85	2	34.85	34.90	0	4,659	0.00%
2022/03/30	0	0.00	3	34.75	34.80	-3	4,819	-0.06%
2022/03/29	0	0.00	10	34.55	34.35	-10	4,963	-0.20%
2022/03/25	50	34.59	0	0.00	34.55	50	6,292	0.79%
2022/03/18	2	34.38	2	34.40	34.10	0	7,730	0.00%
2022/03/14	1	34.35	2	34.58	34.45	-1	7,762	-0.01%
2022/03/11	0	0.00	1	34.20	34.20	-1	7,854	-0.01%
2022/03/10	10	34.20	0	0.00	34.20	10	7,918	0.13%
2022/03/09	2	33.90	2	33.95	33.85	0	7,905	0.00%
2022/03/08	3.1	32.88	0	0.00	32.80	3.1	7,891	0.04%
2022/03/07	4.2	33.59	0	0.00	33.65	4.2	7,848	0.05%
2022/03/04	92	35.08	0	0.00	35.00	92	7,787	1.18%
2022/03/03	21	35.35	2	35.48	35.40	19	7,778	0.24%
2022/03/02	2	35.25	0	0.00	35.15	2	7,793	0.03%
2022/03/01	0	0.00	1	36.20	35.65	-1	7,769	-0.01%
2022/02/25	1.1	35.20	0	0.00	35.20	1.1	7,762	0.01%
2022/02/22	23	35.67	2	35.55	35.55	21	7,703	0.27%
2022/02/21	39	35.64	1	35.90	36.05	38	7,652	0.50%
2022/02/18	27.2	35.86	0	0.00	35.85	27.2	7,626	0.36%
2022/02/17	3	36.80	2	36.60	36.60	1	7,579	0.01%
2022/02/16	3	37.90	0	0.00	37.15	3	7,607	0.04%
2022/02/15	1.1	37.21	1	37.45	37.25	0.1	7,691	0.00%
2022/02/10	0	0.00	0.1	38.70	38.75	-0.1	7,883	0.00%
2022/02/09	0	0.00	1.4	39.23	39.30	-1.4	7,906	-0.02%
2022/02/08	0	0.00	3	37.70	38.00	-3	7,954	-0.04%
2022/02/07	0	0.00	15	37.45	37.70	-15	7,959	-0.19%
2022/01/26	26.2	37.23	0	0.00	37.10	26.2	7,933	0.33%
2022/01/25	1.1	37.53	0	0.00	37.75	1.1	7,908	0.01%
2022/01/24	0	0.00	3	38.55	38.55	-3	7,861	-0.04%
2022/01/21	0	0.00	6	38.65	38.00	-6	7,866	-0.08%
2022/01/20	1	38.30	0	0.00	38.65	1	7,824	0.01%
2022/01/18	7	38.04	4	38.05	38.00	3	7,770	0.04%
2022/01/17	1.5	37.68	0	0.00	37.55	1.5	7,741	0.02%
2022/01/14	4.7	37.15	2	37.20	36.90	2.7	7,750	0.03%
2022/01/13	1	37.90	0	0.00	37.90	1	7,807	0.01%
2022/01/12	3	38.40	0	0.00	38.35	3	7,810	0.04%
2022/01/11	2	37.93	0	0.00	37.80	2	7,822	0.03%
2022/01/10	10	38.54	0	0.00	38.15	10	7,895	0.13%
2022/01/07	6	39.15	1	39.15	39.70	5	7,741	0.06%
2022/01/05	1	39.00	3	38.80	38.80	-2	7,592	-0.03%
2022/01/04	5	39.55	2	39.35	39.30	3	7,498	0.04%
2022/01/03	8	39.88	7.1	40.81	40.05	0.9	7,440	0.01%
2021/12/30	10	40.52	6	41.04	40.40	4	7,362	0.05%
2021/12/29	18	42.34	14	42.77	42.05	4	7,150	0.06%
2021/12/28	0	0.00	1	41.00	41.30	-1	6,705	-0.01%
2021/12/27	0	0.00	42	41.40	41.25	-42	6,676	-0.63%
2021/12/24	8	40.66	52	41.29	40.50	-44	6,601	-0.67%
2021/12/23	3	41.48	31	41.62	41.55	-28	6,458	-0.43%
2021/12/22	6	41.35	11	41.31	41.55	-5	6,345	-0.08%
2021/12/21	35	41.53	66	42.21	42.95	-31	6,141	-0.50%
2021/12/20	14	41.29	88	40.91	41.80	-74	5,051	-1.46%
2021/12/17	9	37.73	33	37.77	38.00	-24	4,349	-0.55%
2021/12/16	10	35.88	11	36.40	36.65	-1	3,951	-0.03%
2021/12/15	10	34.65	1.2	34.98	34.90	8.8	3,727	0.24%
2021/12/14	3	34.80	0	0.00	34.85	3	3,665	0.08%
2021/12/09	1	34.50	10	35.08	34.95	-9	3,610	-0.25%
2021/12/08	0	0.00	17	34.90	34.70	-17	3,563	-0.48%
2021/12/07	1	34.30	4	34.65	34.50	-3	3,489	-0.09%
2021/12/06	0	0.00	3	33.58	33.85	-3	3,393	-0.09%
2021/12/03	0	0.00	2	32.90	32.85	-2	3,329	-0.06%
2021/11/30	5	32.70	0	0.00	32.75	5	3,300	0.15%
2021/11/26	2	32.60	3	32.33	32.30	-1	3,271	-0.03%
2021/11/25	0	0.00	1	32.90	33.10	-1	3,252	-0.03%
2021/11/23	1	32.30	0	0.00	32.25	1	3,213	0.03%
2021/11/22	1	32.10	5	32.43	32.50	-4	3,217	-0.12%
2021/11/18	1	32.55	0	0.00	32.60	1	3,277	0.03%
2021/11/17	1	32.85	2	33.35	32.90	-1	3,274	-0.03%
2021/11/16	0	0.00	24	32.96	32.95	-24	3,260	-0.74%
2021/11/15	4	32.63	4	33.00	32.95	0	3,218	0.00%
2021/11/12	1	32.10	2	32.45	32.50	-1	3,164	-0.03%
2021/11/11	6	31.44	0	0.00	31.50	6	3,062	0.20%
2021/11/10	5	31.60	0	0.00	31.50	5	2,982	0.17%
2021/11/09	1	31.85	0	0.00	31.85	1	2,913	0.03%
2021/11/08	13	32.35	0	0.00	32.35	13	2,868	0.45%
2021/11/05	6	32.05	4	31.95	31.85	2	2,822	0.07%
2021/11/02	0	0.00	1	31.70	31.35	-1	2,757	-0.04%
2021/11/01	0	0.00	5	32.40	31.50	-5	2,780	-0.18%
2021/10/29	5	31.05	6	32.05	32.05	-1	2,827	-0.04%
2021/10/28	5	30.75	0	0.00	31.30	5	2,768	0.18%
2021/10/27	1	30.85	0	0.00	30.75	1	2,800	0.04%
2021/10/26	1	30.95	0	0.00	30.95	1	2,810	0.04%
2021/10/25	1	30.70	1	31.15	31.05	0	2,828	0.00%
2021/10/22	2	31.28	1	31.20	30.80	1	2,858	0.03%
2021/10/21	3	32.18	2	32.25	31.50	1	2,843	0.04%
2021/10/20	1	31.25	1	31.10	31.25	0	2,778	0.00%
2021/10/19	27	31.00	1	31.50	30.80	26	2,829	0.92%
2021/10/18	3	31.10	0	0.00	31.05	3	2,806	0.11%
2021/10/15	2	29.48	13	29.61	29.50	-11	2,774	-0.40%
2021/10/14	1	29.45	0	0.00	29.40	1	2,823	0.04%
2021/10/06	1	29.50	0	0.00	29.25	1	3,174	0.03%
2021/10/01	3	30.15	5	30.15	30.20	-2	3,246	-0.06%
2021/09/29	0	0.00	2	31.48	31.35	-2	3,338	-0.06%
2021/09/28	0	0.00	2	31.50	31.65	-2	3,386	-0.06%
2021/09/27	1	31.45	0	0.00	31.45	1	3,594	0.03%
2021/09/24	7	30.86	0	0.00	30.85	7	3,893	0.18%
2021/09/23	3	30.55	4	30.80	30.90	-1	3,972	-0.03%
2021/09/22	2	29.80	3	30.17	30.30	-1	4,110	-0.02%
2021/09/15	0	0.00	4	30.65	30.30	-4	4,343	-0.09%
2021/09/14	0	0.00	4	30.48	30.25	-4	4,429	-0.09%
2021/09/08	1	29.50	4	29.90	29.15	-3	5,089	-0.06%
2021/09/07	0	0.00	20	29.75	29.70	-20	5,147	-0.39%
2021/09/06	1	29.70	0	0.00	29.70	1	5,202	0.02%
2021/09/02	3	30.30	0	0.00	30.00	3	5,476	0.05%
2021/09/01	3	30.55	0	0.00	30.50	3	5,604	0.05%
2021/08/30	0	0.00	10	30.75	31.00	-10	6,197	-0.16%
2021/08/27	2	30.65	3	30.60	30.60	-1	6,809	-0.01%
2021/08/26	5	30.60	0	0.00	30.60	5	7,339	0.07%
2021/08/25	1	31.15	3	31.10	31.15	-2	7,737	-0.03%
2021/08/24	2	31.25	0	0.00	31.50	2	7,949	0.03%
2021/08/20	5	29.94	0	0.00	29.90	5	8,304	0.06%
2021/08/18	2	30.10	0	0.00	31.00	2	8,553	0.02%
2021/08/17	0	0.00	2	30.55	30.35	-2	8,866	-0.02%
2021/08/13	0	0.00	7	31.62	31.40	-7	9,270	-0.08%
2021/08/11	0	0.00	1	31.50	31.50	-1	9,614	-0.01%
2021/08/09	0	0.00	14	32.08	32.00	-14	10,114	-0.14%
2021/08/06	0	0.00	109	31.59	31.90	-109	10,415	-1.05%	大賣/鉅額交易
2021/08/05	0	0.00	39	31.08	31.20	-39	10,781	-0.36%
2021/08/04	12	31.05	12	31.45	31.50	0	11,079	0.00%
2021/08/02	1	29.90	1	29.65	30.85	0	12,141	0.00%
2021/07/30	7	30.35	0	0.00	30.30	7	12,809	0.05%
2021/07/29	20	30.45	0	0.00	30.85	20	14,607	0.14%
2021/07/28	1	30.40	7	30.75	30.50	-6	15,233	-0.04%
2021/07/27	0	0.00	6	30.79	30.60	-6	15,898	-0.04%
2021/07/26	1	31.30	1	31.05	31.15	0	16,525	0.00%
2021/07/23	1	31.90	0	0.00	31.80	1	17,193	0.01%
2021/07/22	21	30.93	27	30.78	30.70	-6	17,646	-0.03%
2021/07/21	4	30.83	14	30.85	30.65	-10	17,917	-0.06%
2021/07/20	1	31.15	7	31.40	31.10	-6	17,962	-0.03%
2021/07/19	2	32.25	6	32.38	31.95	-4	18,100	-0.02%
2021/07/16	0	0.00	1	32.35	32.70	-1	18,471	-0.01%
2021/07/15	5	31.45	4	31.50	32.00	1	18,653	0.01%
2021/07/14	7	31.04	3	31.08	31.75	4	18,985	0.02%
2021/07/13	60	32.43	4	31.70	31.85	56	19,229	0.29%
2021/07/12	2	33.60	0	0.00	33.65	2	19,827	0.01%
2021/07/09	1	33.50	2	33.88	33.60	-1	20,475	0.00%
2021/07/08	26	33.80	6	33.73	34.00	20	20,639	0.10%
2021/07/07	10	33.63	11	33.43	33.45	-1	20,908	0.00%
2021/07/06	10	34.15	5	34.35	34.10	5	21,046	0.02%
2021/07/05	25	34.49	9	34.02	34.15	16	21,137	0.08%
2021/07/02	32	34.88	0	0.00	34.25	32	21,137	0.15%
2021/07/01	92	35.49	4	36.61	35.40	88	20,978	0.42%
2021/06/30	2	35.65	28	35.90	35.95	-26	20,736	-0.13%
2021/06/29	54	36.02	6	36.05	36.00	48	20,665	0.23%
2021/06/28	9	35.68	43.3	36.07	35.70	-34.3	20,600	-0.17%
2021/06/25	1	35.05	2	35.00	34.90	-1	20,392	0.00%
2021/06/24	2	35.05	7	35.42	35.20	-5	20,419	-0.02%
2021/06/23	4	34.38	0	0.00	34.90	4	20,381	0.02%
2021/06/22	2	33.65	5	34.78	34.80	-3	20,363	-0.01%
2021/06/21	3	33.12	17	33.16	33.10	-14	20,081	-0.07%
2021/06/18	13	34.23	7	34.24	34.05	6	19,990	0.03%
2021/06/17	0	0.00	1	35.30	35.50	-1	19,874	-0.01%
2021/06/16	11	35.60	2	34.90	34.40	9	19,897	0.05%
2021/06/15	4	34.39	1	34.35	34.95	3	19,859	0.02%
2021/06/11	1	34.75	6	34.45	34.75	-5	19,839	-0.03%
2021/06/10	14	34.47	22	33.82	34.40	-8	19,875	-0.04%
2021/06/09	8	34.82	4	34.70	34.75	4	19,765	0.02%
2021/06/08	35	35.24	4	35.40	35.60	31	19,769	0.16%
2021/06/07	12	35.17	9	35.05	34.45	3	19,585	0.02%
2021/06/04	15	35.51	71	35.90	35.75	-56	19,347	-0.29%
2021/06/03	47	33.76	57	32.92	34.60	-10	18,887	-0.05%
2021/06/02	57	31.41	64.1	31.99	32.60	-7.1	18,517	-0.04%
2021/06/01	54.2	30.45	66	30.29	30.40	-11.8	18,543	-0.06%
2021/05/31	53.6	30.94	1	31.20	31.05	52.6	18,535	0.28%
2021/05/28	1	30.20	1	30.90	30.70	0	18,463	0.00%
2021/05/27	11	30.00	0	0.00	29.80	11	18,434	0.06%
2021/05/26	10	30.39	16	30.23	30.20	-6	18,487	-0.03%
2021/05/25	5	28.84	1	29.20	29.40	4	18,401	0.02%
2021/05/24	25	30.18	0	0.00	29.20	25	18,168	0.14%
2021/05/20	4	29.89	0	0.00	29.00	4	18,107	0.02%
2021/05/19	22	30.20	17	29.93	30.30	5	18,188	0.03%
2021/05/18	55	28.84	11	29.17	29.40	44	18,349	0.24%
2021/05/17	22	26.80	20	27.63	27.35	2	18,188	0.01%
2021/05/14	18	30.02	13	28.90	29.20	5	17,977	0.03%
2021/05/13	13	30.24	9	30.53	29.70	4	17,710	0.02%
2021/05/12	8	34.15	11	34.08	32.95	-3	17,292	-0.02%
2021/05/11	13	37.02	47	37.60	36.60	-34	17,010	-0.20%
2021/05/10	21	38.07	15	37.85	37.55	6	16,568	0.04%
2021/05/07	46	36.39	40	36.54	36.85	6	15,955	0.04%
2021/05/06	113	38.62	121	38.49	37.50	-8	15,245	-0.05%	大買/大賣/
2021/05/05	38	35.55	23.2	36.06	36.75	14.8	13,431	0.11%
2021/05/04	21	35.54	23	33.44	33.60	-2	12,814	-0.02%
2021/05/03	17	36.89	10.7	35.88	35.10	6.3	12,123	0.05%
2021/04/29	20	36.74	20	36.78	36.10	0	11,486	0.00%
2021/04/28	5	35.60	9	35.13	35.15	-4	10,803	-0.04%
2021/04/27	7	33.47	9	33.31	33.50	-2	10,301	-0.02%
2021/04/26	0	0.00	6	32.09	32.05	-6	10,018	-0.06%
2021/04/23	5	31.08	1	31.00	31.30	4	9,909	0.04%
2021/04/22	7	32.69	22.4	33.44	32.25	-15.4	9,761	-0.16%
2021/04/21	9	31.74	7	31.64	32.05	2	9,331	0.02%
2021/04/20	19	33.05	20	33.00	31.95	-1	9,117	-0.01%
2021/04/19	23	32.58	21	32.71	32.90	2	8,733	0.02%
2021/04/16	29	31.68	5	31.68	32.15	24	8,371	0.29%
2021/04/15	3	31.18	17	31.71	31.90	-14	7,622	-0.18%
2021/04/14	8	28.94	7	29.01	29.00	1	6,970	0.01%
2021/04/13	11.2	29.30	8	29.53	28.55	3.2	6,908	0.05%
2021/04/12	3	29.45	65	29.27	29.60	-62	6,627	-0.94%
2021/04/09	4	28.39	7	28.39	28.05	-3	6,473	-0.05%
2021/04/08	21	29.12	0	0.00	28.95	21	6,338	0.33%
2021/04/07	7	28.97	42	29.03	28.95	-35	6,264	-0.56%
2021/04/06	3	28.78	1	28.75	28.80	2	6,217	0.03%
2021/03/30	0	0.00	1	28.15	28.20	-1	6,065	-0.02%
2021/03/29	0	0.00	1.3	28.42	28.40	-1.3	6,068	-0.02%
2021/03/26	1	28.05	0	0.00	27.90	1	6,077	0.02%
2021/03/25	0	0.00	4	28.08	28.05	-4	6,175	-0.06%
2021/03/24	0	0.00	2	27.10	27.05	-2	6,118	-0.03%
2021/03/23	6	27.62	0	0.00	27.40	6	6,102	0.10%
2021/03/22	4	27.10	2	27.40	27.40	2	6,102	0.03%
2021/03/19	8	26.85	0	0.00	26.75	8	6,115	0.13%
2021/03/18	16	27.90	3	27.65	27.60	13	6,037	0.22%
2021/03/17	1	27.75	12	27.89	27.80	-11	6,012	-0.18%
2021/03/16	6	28.35	0	0.00	28.10	6	6,002	0.10%
2021/03/15	6	29.11	0	0.00	29.10	6	5,992	0.10%
2021/03/12	0	0.00	24	29.10	29.45	-24	5,911	-0.41%
2021/03/11	5	29.25	32	28.99	28.60	-27	5,824	-0.46%
2021/03/10	4	28.55	39	28.72	28.80	-35	5,809	-0.60%
2021/03/09	10	29.25	8	28.87	29.25	2	5,727	0.03%
2021/03/08	31	28.63	3	28.92	28.65	28	5,635	0.50%
2021/03/05	6	29.03	59	28.72	28.70	-53	5,502	-0.96%
2021/03/04	4	27.40	3	28.07	28.05	1	5,106	0.02%
2021/03/03	2	26.35	5	27.80	27.40	-3	4,923	-0.06%
2021/03/02	50	26.98	0	0.00	26.35	50	4,769	1.05%
2021/02/26	4	27.85	2	27.98	27.50	2	4,746	0.04%
2021/02/25	4	27.33	30	27.58	27.35	-26	4,651	-0.56%
2021/02/24	18	26.45	2	27.05	26.70	16	4,578	0.35%
2021/02/23	22	27.56	16	26.74	27.30	6	4,517	0.13%
2021/02/22	1	26.05	13	25.87	25.75	-12	4,394	-0.27%
2021/02/19	1	25.30	11	25.83	25.95	-10	4,277	-0.23%
2021/02/18	11	25.57	9	25.86	25.45	2	4,096	0.05%
2021/02/17	0	0.00	10	23.91	23.95	-10	3,708	-0.27%
2021/02/05	3	21.80	2	21.75	21.80	1	3,612	0.03%
2021/02/04	7	21.60	3	21.20	21.60	4	3,611	0.11%
2021/02/02	6	21.15	9	21.42	21.25	-3	3,730	-0.08%
2021/02/01	4	21.10	2	21.05	21.20	2	3,726	0.05%
2021/01/29	10	19.90	0	0.00	20.00	10	3,679	0.27%
2021/01/28	10	20.00	0	0.00	20.10	10	3,749	0.27%
2021/01/27	13	20.41	0	0.00	20.45	13	3,892	0.33%
2021/01/26	6	20.25	0	0.00	20.40	6	3,922	0.15%
2021/01/21	3	19.63	0.7	19.70	19.70	2.3	4,016	0.06%
2021/01/15	2	20.20	0	0.00	20.30	2	4,465	0.04%
2021/01/14	0	0.00	1	21.00	21.05	-1	4,514	-0.02%
2021/01/13	0	0.00	1	21.35	21.20	-1	4,530	-0.02%
2021/01/11	1	21.00	5	21.15	21.35	-4	4,580	-0.09%
2021/01/08	26	21.42	0	0.00	21.45	26	4,633	0.56%
2021/01/06	3	22.00	1	21.40	20.85	2	4,724	0.04%
2021/01/05	21	22.35	0	0.00	22.25	21	4,694	0.45%
2021/01/04	12	22.79	0	0.00	22.70	12	4,759	0.25%
2020/12/31	0	0.00	2	23.40	23.30	-2	4,891	-0.04%
2020/12/29	0	0.00	2	23.10	23.10	-2	5,498	-0.04%
2020/12/25	0	0.00	10	23.15	23.10	-10	5,512	-0.18%
2020/12/24	0	0.00	10	23.20	23.15	-10	5,513	-0.18%
2020/12/23	12	22.80	26	22.58	22.70	-14	5,526	-0.25%
2020/12/21	0	0.00	9	23.74	24.05	-9	5,525	-0.16%
2020/12/18	0	0.00	2	22.43	22.90	-2	5,473	-0.04%
2020/12/17	2	22.28	0	0.00	22.30	2	5,479	0.04%
2020/12/16	0	0.00	7	22.65	22.60	-7	5,504	-0.13%
2020/12/15	3	22.40	0	0.00	22.25	3	5,530	0.05%
2020/12/10	0	0.00	1	22.75	22.80	-1	5,482	-0.02%
2020/12/09	1	22.50	0	0.00	22.55	1	5,504	0.02%
2020/12/07	11	23.67	0	0.00	23.40	11	5,626	0.20%
2020/12/04	0	0.00	16	23.36	23.35	-16	5,658	-0.28%
2020/12/03	0	0.00	1	22.75	22.65	-1	5,635	-0.02%
2020/12/02	1	22.85	0.1	22.55	22.70	0.9	5,729	0.02%
2020/12/01	10	22.35	4	22.83	22.85	6	5,707	0.11%
2020/11/27	0	0.00	4	22.60	22.60	-4	5,734	-0.07%
2020/11/26	11	22.61	0	0.00	22.65	11	5,721	0.19%
2020/11/25	0	0.00	2	22.30	22.30	-2	5,798	-0.03%
2020/11/23	0	0.00	1	22.00	22.05	-1	5,682	-0.02%
2020/11/20	0	0.00	3	21.93	22.00	-3	5,648	-0.05%
2020/11/19	0	0.00	9	21.73	21.95	-9	5,621	-0.16%
2020/11/18	0	0.00	3	21.50	21.40	-3	5,524	-0.05%
2020/11/17	0	0.00	2	21.10	21.05	-2	5,525	-0.04%
2020/11/12	0	0.00	1	21.10	21.00	-1	5,558	-0.02%
2020/11/11	11	21.15	0	0.00	21.25	11	5,553	0.20%
2020/11/10	5	20.20	0	0.00	20.35	5	5,446	0.09%
2020/11/09	10	19.65	0	0.00	19.55	10	5,363	0.19%
2020/11/06	1	19.75	3	19.75	19.70	-2	5,300	-0.04%
2020/11/05	2	19.65	0	0.00	19.65	2	5,281	0.04%
2020/11/04	11	19.72	10	20.10	19.75	1	5,244	0.02%
2020/11/03	1	20.50	0	0.00	20.45	1	5,124	0.02%
2020/10/28	2	21.05	0	0.00	21.15	2	4,983	0.04%
2020/10/27	3	21.37	0	0.00	21.50	3	4,947	0.06%
2020/10/26	7	21.42	12	21.65	22.10	-5	4,801	-0.10%
2020/10/22	1	20.00	0	0.00	20.00	1	4,538	0.02%
2020/10/21	0	0.00	10	20.80	21.00	-10	4,490	-0.22%
2020/10/20	1	21.05	0	0.00	20.75	1	4,498	0.02%
2020/10/19	1	20.50	0	0.00	20.90	1	4,468	0.02%
2020/10/15	1	20.65	10	20.55	20.55	-9	4,378	-0.21%
2020/10/14	1	21.10	2	21.40	21.45	-1	4,292	-0.02%
2020/10/12	4	20.88	5	20.81	21.00	-1	4,170	-0.02%
2020/10/08	6	21.23	2	21.20	20.90	4	4,063	0.10%
2020/10/07	3	20.95	2	20.55	21.20	1	3,866	0.03%
2020/10/06	0	0.00	12	19.29	19.85	-12	3,458	-0.35%
2020/10/05	0	0.00	13	18.15	18.35	-13	3,254	-0.40%
2020/09/25	1	17.10	0	0.00	16.95	1	3,212	0.03%
2020/09/24	5	16.95	2	16.98	16.75	3	3,193	0.09%
2020/09/23	2	17.65	5	17.60	17.75	-3	3,118	-0.10%
2020/09/21	0	0.00	1	19.00	18.90	-1	2,980	-0.03%
2020/09/14	6	18.40	3	18.30	18.40	3	2,835	0.11%
2020/09/10	1	18.85	0.2	19.05	19.05	0.8	2,659	0.03%
2020/09/09	0	0.00	2	18.80	18.85	-2	2,554	-0.08%
2020/09/08	0	0.00	1	18.25	18.30	-1	2,463	-0.04%
2020/09/07	0	0.00	4	18.43	18.00	-4	2,454	-0.16%
2020/09/04	0	0.00	3	17.45	17.55	-3	2,392	-0.13%
2020/09/02	1	17.90	5	17.72	17.75	-4	2,419	-0.17%
2020/09/01	0	0.00	4	17.38	17.50	-4	2,419	-0.17%
2020/08/31	1	17.20	6	17.38	17.55	-5	2,417	-0.21%
2020/08/27	4	16.79	0	0.00	16.80	4	2,379	0.17%
2020/08/26	0	0.00	6	17.01	17.05	-6	2,376	-0.25%
2020/08/21	0	0.00	4	16.79	16.90	-4	2,395	-0.17%
2020/08/20	6	15.97	20	16.45	16.00	-14	2,383	-0.59%
2020/08/18	1	17.00	0	0.00	17.00	1	2,279	0.04%
2020/08/17	3	16.95	101	16.95	16.95	-98	2,295	-4.27%	大賣/
2020/08/11	6	16.53	4	16.61	16.50	2	2,379	0.08%
2020/08/07	0	0.00	2	16.35	16.20	-2	2,368	-0.08%
2020/08/06	23	16.19	10	16.25	16.05	13	2,359	0.55%
2020/08/04	0	0.00	6	16.13	16.20	-6	2,456	-0.24%
2020/07/28	5	15.28	0	0.00	15.10	5	2,643	0.19%
2020/07/27	25	15.52	14	15.70	15.50	11	2,676	0.41%
2020/07/24	10	16.05	0	0.00	16.10	10	2,697	0.37%
2020/07/23	1	16.45	0	0.00	16.45	1	2,732	0.04%
2020/07/22	2	16.55	0	0.00	16.50	2	2,801	0.07%
2020/07/21	21	16.45	20	16.40	16.50	1	2,808	0.04%
2020/07/20	0	0.00	2	16.70	16.65	-2	2,874	-0.07%
2020/07/17	1	16.90	0	0.00	16.95	1	2,892	0.03%
2020/07/16	2	17.50	1	17.35	17.40	1	2,929	0.03%
2020/07/14	14	17.08	3	17.05	17.05	11	2,982	0.37%
2020/07/13	2	17.23	11	17.25	17.20	-9	3,013	-0.30%
2020/07/10	10	17.15	0	0.00	17.15	10	3,044	0.33%
2020/07/09	0	0.00	36	17.62	17.50	-36	3,074	-1.17%
2020/07/07	3	17.50	0	0.00	17.40	3	3,242	0.09%
2020/07/06	1	17.30	3	17.40	17.55	-2	3,300	-0.06%
2020/07/03	27	17.40	0	0.00	17.35	27	3,338	0.81%
2020/07/02	20	17.30	52	17.20	17.30	-32	3,383	-0.95%
2020/06/30	10	17.15	0	0.00	17.15	10	3,396	0.29%
2020/06/29	23	17.05	3	17.00	17.05	20	3,425	0.58%
2020/06/23	15	17.32	28	17.28	17.20	-13	3,487	-0.37%
2020/06/22	23	17.62	10	17.54	17.50	13	3,491	0.37%
2020/06/19	4	17.54	1	17.50	17.70	3	3,510	0.09%
2020/06/18	2	17.65	2	17.45	17.40	0	3,527	0.00%
2020/06/17	1	17.60	0	0.00	17.55	1	3,549	0.03%
2020/06/16	0	0.00	2	17.25	17.35	-2	3,580	-0.06%
2020/06/15	15	17.04	2	17.00	17.00	13	3,617	0.36%
2020/06/12	2	16.95	4	17.01	16.95	-2	3,622	-0.06%
2020/06/11	11	17.40	0	0.00	17.35	11	3,624	0.30%
2020/06/09	18	18.14	10	18.15	18.05	8	3,610	0.22%
2020/06/08	0	0.00	6	18.18	18.65	-6	3,549	-0.17%
2020/06/05	8	17.37	10.3	17.49	17.60	-2.3	3,464	-0.07%
2020/06/03	0	0.00	1	17.10	17.20	-1	3,402	-0.03%
2020/06/01	0	0.00	1	16.75	16.75	-1	3,312	-0.03%
2020/05/29	1	16.25	0	0.00	16.25	1	3,282	0.03%
2020/05/27	2	16.88	2	17.00	16.70	0	3,230	0.00%
2020/05/26	2	16.55	0	0.00	16.55	2	3,195	0.06%
2020/05/25	0	0.00	3	16.37	16.50	-3	3,178	-0.09%
2020/05/22	2	16.53	0	0.00	16.35	2	3,168	0.06%
2020/05/20	4	16.63	1	16.60	16.60	3	3,109	0.10%
2020/05/19	4	16.88	18	17.26	16.75	-14	3,072	-0.46%
2020/05/18	10	16.30	0	0.00	16.35	10	2,971	0.34%
2020/05/15	1	16.10	1	16.20	16.10	0	2,955	0.00%
2020/05/14	3	16.25	0	0.00	16.20	3	2,924	0.10%
2020/05/12	13	16.60	2	16.60	16.60	11	2,850	0.39%
2020/05/11	3	17.02	0	0.00	17.00	3	2,791	0.11%
2020/05/08	21	16.82	19	16.74	16.80	2	2,712	0.07%
2020/05/05	2.6	15.93	0	0.00	15.95	2.6	2,496	0.10%
2020/05/04	6	15.71	1	15.75	15.70	5	2,468	0.20%
2020/04/30	12	16.30	0	0.00	16.25	12	2,429	0.49%
2020/04/29	4	16.18	1	16.15	16.25	3	2,376	0.13%
2020/04/28	7	15.82	3	15.75	15.95	4	2,312	0.17%
2020/04/27	8	15.29	0	0.00	15.45	8	2,283	0.35%
2020/04/23	3	15.15	0	0.00	15.15	3	2,173	0.14%
2020/04/22	1	14.85	0	0.00	14.85	1	2,062	0.05%
2020/04/21	6	15.18	3	15.55	15.05	3	2,023	0.15%
2020/04/20	3	15.77	0	0.00	15.85	3	1,944	0.15%
2020/04/17	6	16.35	0	0.00	16.10	6	1,898	0.32%
2020/04/15	1.1	16.51	0	0.00	16.55	1.1	1,800	0.06%
2020/04/14	5	16.30	0	0.00	16.40	5	1,767	0.28%
2020/04/13	16	16.42	0	0.00	16.30	16	1,730	0.92%
2020/04/10	10	15.85	10	15.62	15.85	0	1,575	0.00%
2020/04/09	11	15.40	0	0.00	15.50	11	1,531	0.72%
2020/04/08	6	15.13	0	0.00	15.35	6	1,460	0.41%
2020/04/07	3	14.85	0	0.00	14.85	3	1,391	0.22%
2020/04/01	2	14.50	0	0.00	14.50	2	1,306	0.15%
2020/03/30	5	14.15	0	0.00	14.20	5	1,267	0.39%
2020/03/27	10	14.30	5	14.30	14.55	5	1,236	0.40%
2020/03/25	2	14.18	0	0.00	14.15	2	1,192	0.17%
2020/03/24	0	0.00	2	13.80	13.70	-2	1,164	-0.17%
2020/03/23	1	13.00	0	0.00	12.90	1	1,142	0.09%
2020/03/20	5	13.90	0	0.00	14.00	5	1,106	0.45%
2020/03/19	1	13.55	10	13.58	13.55	-9	1,057	-0.85%
2020/03/16	5	17.46	0	0.00	17.25	5	1,026	0.49%
2020/03/13	1	17.20	0	0.00	17.80	1	1,040	0.10%
2020/03/12	1	19.30	0	0.00	19.10	1	1,037	0.10%
2020/03/11	2	20.10	0	0.00	20.25	2	1,054	0.19%
2020/03/10	1	20.25	0	0.00	20.25	1	1,055	0.09%
2020/03/09	0.2	20.90	0	0.00	20.65	0.2	1,041	0.01%
2020/03/04	0	0.00	3	21.25	21.30	-3	1,032	-0.29%
2020/03/02	0	0.00	1	21.40	21.15	-1	1,069	-0.09%
2020/02/26	3	21.62	0	0.00	21.60	3	1,168	0.26%
2020/02/19	0	0.00	1	22.10	22.20	-1	1,191	-0.08%
2020/02/18	1	22.05	0	0.00	22.05	1	1,238	0.08%
2020/02/17	0	0.00	1	22.25	22.00	-1	1,249	-0.08%
2020/02/14	1	22.20	0	0.00	22.20	1	1,267	0.08%
2020/02/11	2.2	21.73	0	0.00	21.75	2.2	1,315	0.16%
2020/02/10	1	21.55	0	0.00	21.55	1	1,347	0.07%
2020/02/07	2	22.15	0	0.00	22.20	2	1,355	0.15%
2020/02/06	1.2	22.31	0	0.00	22.35	1.2	1,369	0.08%
2020/02/04	1	22.30	0	0.00	22.35	1	1,397	0.07%
2020/02/03	3	21.85	0	0.00	22.10	3	1,403	0.21%
2020/01/30	2	23.13	0	0.00	23.00	2	1,381	0.14%
2020/01/20	0	0.00	1	24.20	24.20	-1	1,343	-0.07%
2020/01/14	3	24.05	0	0.00	24.05	3	1,402	0.21%
2020/01/09	0	0.00	1	23.90	23.90	-1	1,488	-0.07%
2020/01/03	9	24.01	7	24.00	24.10	2	1,470	0.14%
2019/12/31	5.2	24.10	0	0.00	24.10	5.2	1,479	0.35%
2019/12/30	0	0.00	1	24.15	24.15	-1	1,492	-0.07%
2019/12/27	0	0.00	13	24.19	24.20	-13	1,492	-0.87%
2019/12/25	1	24.05	0	0.00	24.05	1	1,523	0.07%
2019/12/24	1	24.05	4	24.15	24.10	-3	1,562	-0.19%
2019/12/23	3.2	24.10	0	0.00	24.15	3.2	1,574	0.20%
2019/12/20	8	24.00	0	0.00	24.00	8	1,578	0.51%
2019/12/18	0	0.00	16	24.30	24.30	-16	1,555	-1.03%
2019/12/13	1	24.05	0	0.00	24.10	1	1,582	0.06%
2019/12/12	2	24.03	0	0.00	24.20	2	1,578	0.13%
2019/12/11	16	24.02	0	0.00	24.05	16	1,561	1.02%
2019/12/09	1	24.00	0	0.00	24.00	1	1,478	0.07%
2019/12/04	2	24.15	0	0.00	24.15	2	1,403	0.14%
2019/12/02	0	0.00	7	24.30	24.30	-7	1,414	-0.50%
2019/11/29	3	24.43	0	0.00	24.40	3	1,415	0.21%
2019/11/28	0	0.00	4	24.70	24.50	-4	1,425	-0.28%
2019/11/26	2	24.98	1	25.10	25.10	1	1,480	0.07%
2019/11/25	0	0.00	1	24.75	24.80	-1	1,440	-0.07%
2019/11/22	1	24.20	0	0.00	24.15	1	1,402	0.07%
2019/11/19	0	0.00	120	24.00	24.00	-120	1,469	-8.17%	大賣/鉅額交易
2019/11/14	2	23.90	0	0.00	23.90	2	1,465	0.14%
2019/11/13	0	0.00	1	23.95	23.95	-1	1,474	-0.07%
2019/11/12	2	24.10	0	0.00	24.15	2	1,474	0.14%
2019/11/11	4.3	24.05	0	0.00	24.00	4.3	1,486	0.29%
2019/11/08	42	24.20	0.2	24.30	24.25	41.8	1,488	2.81%
2019/11/07	3	24.28	0	0.00	24.30	3	1,483	0.20%
2019/11/05	22	24.56	0	0.00	24.65	22	1,440	1.53%
2019/11/04	1	24.35	1	24.50	24.55	0	1,442	0.00%
2019/10/31	1	24.30	0	0.00	24.25	1	1,435	0.07%
2019/10/29	4	24.45	0	0.00	24.25	4	1,438	0.28%
2019/10/24	0	0.00	1	24.40	24.30	-1	1,424	-0.07%
2019/10/23	11	24.30	0	0.00	24.35	11	1,411	0.78%
2019/10/22	10	24.55	0	0.00	24.55	10	1,399	0.71%
2019/10/21	44	24.68	0	0.00	24.80	44	1,389	3.17%
2019/10/16	4	24.38	0	0.00	24.30	4	1,318	0.30%
2019/10/09	0	0.00	5	24.00	24.05	-5	1,350	-0.37%
2019/10/07	1	23.85	0	0.00	24.05	1	1,331	0.08%
2019/10/03	1	23.85	0	0.00	24.00	1	1,305	0.08%
2019/10/02	2	24.03	0	0.00	24.05	2	1,298	0.15%
2019/09/27	2	24.15	2	24.40	24.00	0	1,262	0.00%
2019/09/26	1	24.85	0	0.00	24.85	1	1,216	0.08%
2019/09/23	0	0.00	1	25.30	25.30	-1	1,188	-0.08%
2019/09/20	1	25.05	3	25.17	25.25	-2	1,176	-0.17%
2019/09/19	1	25.10	21	25.10	25.10	-20	1,158	-1.73%
2019/09/18	0	0.00	10	25.00	25.05	-10	1,144	-0.87%
2019/09/16	1	24.85	0	0.00	24.80	1	1,119	0.09%
2019/09/11	20	24.30	0	0.00	24.45	20	1,106	1.81%
2019/09/10	2	24.30	3	24.30	24.45	-1	1,101	-0.09%
2019/09/09	6	24.54	1	24.50	24.55	5	1,097	0.46%
2019/09/06	1	24.70	0	0.00	24.75	1	1,080	0.09%
2019/09/05	2	24.18	0	0.00	24.20	2	1,053	0.19%
2019/09/04	1	24.00	0	0.00	24.15	1	1,045	0.10%
2019/09/03	1	24.20	0	0.00	24.15	1	1,036	0.10%
2019/09/02	31	23.91	0	0.00	24.20	31	1,028	3.01%
2019/08/30	4	24.26	0.1	24.15	23.85	3.9	1,006	0.39%
2019/08/29	1	24.80	0	0.00	24.95	1	950	0.11%
2019/08/28	1	24.70	0	0.00	24.60	1	912	0.11%
2019/08/27	1	24.90	0	0.00	24.75	1	887	0.11%
2019/08/26	2	24.90	4	25.00	24.90	-2	868	-0.23%
2019/08/23	1	25.25	0	0.00	25.55	1	835	0.12%
2019/08/19	1	24.95	0	0.00	25.00	1	766	0.13%
2019/08/16	1	24.60	1	24.45	24.75	0	747	0.00%
2019/08/15	3	24.50	0	0.00	24.60	3	734	0.41%
2019/08/14	1	25.20	0	0.00	25.05	1	710	0.14%
2019/08/12	2	25.35	16	25.33	25.25	-14	679	-2.06%
2019/08/08	1	25.35	1	25.40	25.40	0	662	0.00%
2019/08/07	4	25.45	0	0.00	25.40	4	663	0.60%
2019/08/06	1	25.30	0	0.00	25.45	1	670	0.15%
2019/08/05	2	26.25	2	26.00	26.00	0	660	0.00%
2019/08/02	3	26.62	0	0.00	26.65	3	645	0.46%
2019/07/31	1	27.05	0	0.00	27.05	1	634	0.16%
2019/07/30	1	27.25	0	0.00	27.15	1	628	0.16%
2019/07/26	1	27.30	0	0.00	27.35	1	641	0.16%
2019/07/25	2	27.25	0	0.00	27.25	2	645	0.31%
2019/07/22	0.1	27.40	0	0.00	27.40	0.1	638	0.02%
2019/07/18	2	27.55	0	0.00	27.45	2	644	0.31%
2019/07/17	3	27.80	1	27.80	27.75	2	641	0.31%
2019/07/15	6	28.27	1	28.15	28.30	5	660	0.76%
2019/07/12	0	0.00	1	27.75	27.70	-1	676	-0.15%
2019/07/10	0	0.00	1	27.70	27.75	-1	790	-0.13%
2019/07/03	0	0.00	1.8	27.68	27.70	-1.8	805	-0.23%
2019/06/27	2	27.65	0	0.00	27.70	2	829	0.24%
2019/06/20	0	0.00	1	27.70	27.60	-1	843	-0.12%
2019/06/19	1	27.50	0	0.00	27.50	1	852	0.12%
2019/06/12	1	27.30	0	0.00	27.45	1	1,012	0.10%
2019/06/11	1	27.30	0	0.00	27.35	1	1,022	0.10%
2019/06/04	0.1	27.90	0	0.00	27.95	0.1	1,096	0.01%
2019/05/31	1	27.80	0	0.00	28.05	1	1,115	0.09%
2019/05/28	0	0.00	1	28.20	28.15	-1	1,109	-0.09%
2019/05/23	0	0.00	1	27.65	27.65	-1	1,092	-0.09%
2019/05/22	0	0.00	10	27.65	27.65	-10	1,094	-0.91%
2019/05/17	2	27.05	0	0.00	26.95	2	1,090	0.18%
2019/05/15	1	27.20	10	27.60	27.45	-9	1,075	-0.84%
2019/05/14	2	27.00	0	0.00	27.40	2	1,073	0.19%
2019/05/13	0	0.00	1	27.50	27.40	-1	1,057	-0.09%
2019/05/10	11	27.91	0	0.00	27.85	11	1,053	1.04%
2019/05/09	2	28.23	0	0.00	28.25	2	1,040	0.19%
2019/05/06	0	0.00	2	28.50	28.30	-2	1,018	-0.20%
2019/04/29	0	0.00	2	28.40	28.50	-2	977	-0.20%
2019/04/26	1	28.50	0	0.00	28.30	1	970	0.10%
2019/04/19	1	28.70	1.7	29.13	28.90	-0.7	922	-0.08%
2019/04/18	0	0.00	5	29.40	29.10	-5	904	-0.55%
2019/04/17	1	28.45	3	28.73	28.95	-2	864	-0.23%
2019/04/16	0	0.00	2	28.40	28.30	-2	809	-0.25%
2019/04/03	1.1	27.45	0	0.00	27.45	1.1	716	0.15%
2019/03/27	1	27.15	0	0.00	27.30	1	672	0.15%
2019/03/26	1	27.25	0	0.00	27.30	1	663	0.15%
2019/03/25	2	27.30	0	0.00	27.25	2	655	0.30%
2019/03/20	3	27.23	0	0.00	27.30	3	630	0.48%
2019/03/19	3	27.33	0	0.00	27.30	3	618	0.48%
2019/03/18	1	27.30	0	0.00	27.25	1	610	0.16%
2019/03/15	2	27.15	0	0.00	27.15	2	562	0.36%
2019/03/14	1	28.00	0	0.00	27.90	1	469	0.21%
2019/03/11	0	0.00	1	28.70	28.95	-1	436	-0.23%
2019/03/08	0	0.00	0.1	28.15	28.15	-0.1	404	-0.01%
2019/02/21	1	28.20	0	0.00	28.30	1	420	0.24%
2019/02/13	2	27.88	0	0.00	27.90	2	416	0.48%
2019/01/24	1	27.90	0	0.00	27.95	1	402	0.25%
2019/01/16	2.1	27.77	0	27.65	27.65	2.1	423	0.50%
2019/01/11	0	0.00	1	28.10	28.00	-1	444	-0.22%
2019/01/09	0	0.00	7	27.67	27.85	-7	448	-1.56%
2019/01/08	1	27.50	2	27.55	27.50	-1	457	-0.22%
2018/12/28	0	0.00	1	27.10	27.05	-1	539	-0.19%
2018/12/27	0	0.00	5	27.10	26.95	-5	563	-0.89%
2018/12/24	2	26.93	10	26.85	26.90	-8	622	-1.29%
2018/12/21	1	26.80	0	0.00	26.80	1	674	0.15%
2018/12/18	0	0.00	1	27.70	27.65	-1	762	-0.13%
2018/12/13	0	0.00	1	27.75	27.80	-1	826	-0.12%
2018/12/11	1	27.20	0	0.00	27.20	1	833	0.12%
2018/12/07	0	0.00	8	27.29	27.45	-8	841	-0.95%
2018/12/05	1	27.50	5	27.60	27.45	-4	850	-0.47%
2018/11/28	5	26.98	0	0.00	27.15	5	841	0.59%
2018/11/26	1	26.90	0	0.00	26.85	1	823	0.12%
2018/11/22	0	0.00	6	27.70	27.70	-6	816	-0.73%
2018/11/21	0	0.00	6	27.65	27.65	-6	821	-0.73%
2018/11/06	1	29.00	0	0.00	29.30	1	820	0.12%
2018/11/05	0	0.00	1	29.00	29.00	-1	818	-0.12%
2018/11/01	0	0.00	6	28.63	28.60	-6	815	-0.74%
2018/10/29	1	28.00	10	28.00	28.00	-9	833	-1.08%
2018/10/25	0	0.00	3	28.05	28.40	-3	828	-0.36%
2018/10/24	2	28.55	0	0.00	28.90	2	829	0.24%
2018/10/22	3	29.83	0	0.00	29.80	3	810	0.37%
2018/10/18	0	0.00	3	30.50	30.55	-3	800	-0.37%
2018/10/15	5	30.42	0	0.00	30.50	5	782	0.64%
2018/10/11	0	30.95	3	31.00	30.95	-3	755	-0.40%
2018/10/08	0	0.00	2	33.25	33.35	-2	732	-0.27%
2018/10/05	3	32.90	5	33.20	33.25	-2	725	-0.28%
2018/10/01	1	35.00	1	34.75	34.75	0	668	0.00%
2018/09/28	0	0.00	1	33.95	33.90	-1	645	-0.15%
2018/09/27	0	0.00	4	34.38	34.45	-4	626	-0.64%
2018/09/26	1	34.10	0	0.00	34.30	1	617	0.16%
2018/09/25	1	34.35	5	34.10	34.40	-4	600	-0.67%
2018/09/21	11	33.10	0	0.00	33.40	11	558	1.97%
2018/09/20	0	0.00	2	31.80	31.90	-2	536	-0.37%
2018/09/17	1	31.50	0	0.00	31.60	1	527	0.19%
2018/09/10	2	30.48	0	30.50	30.40	2	519	0.38%
2018/09/06	2	31.00	0	0.00	31.00	2	518	0.39%
2018/08/17	0	0.00	6.6	31.36	31.05	-6.6	549	-1.20%
2018/08/13	0	0.00	3	31.55	31.40	-3	589	-0.51%
2018/07/18	1	30.35	0	0.00	30.40	1	796	0.13%
2018/07/17	1	30.90	2	30.80	30.80	-1	790	-0.13%
2018/07/11	0	31.05	0	0.00	31.05	0	793	0.00%
2018/07/09	0	0.00	5	31.50	32.05	-5	788	-0.63%
2018/07/03	0	0.00	3	31.77	31.55	-3	802	-0.37%
2018/07/02	2	32.80	0	0.00	32.10	2	802	0.25%
2018/06/29	1	32.60	8	32.33	32.80	-7	795	-0.88%
2018/06/28	1	31.50	0	0.00	31.45	1	769	0.13%
2018/06/20	4	31.18	0	0.00	31.10	4	849	0.47%
2018/05/21	5	32.80	0	0.00	32.70	5	919	0.54%
2018/05/14	2	33.00	0	0.00	31.90	2	995	0.20%
2018/04/26	1	29.90	0	0.00	29.85	1	1,037	0.10%
2018/04/10	0	0.00	0.1	30.20	30.20	-0.1	1,284	0.00%
2018/04/09	2	29.85	0	0.00	29.70	2	1,295	0.15%
2018/03/31	0	0.00	2	30.45	30.60	-2	1,352	-0.15%
2018/03/28	2	29.60	0	0.00	29.50	2	1,383	0.14%
2018/03/26	2	29.35	0	0.00	29.40	2	1,387	0.14%
2018/03/23	4	29.63	0	0.00	29.65	4	1,396	0.29%
2018/03/22	1	30.60	0	0.00	30.60	1	1,390	0.07%
2018/03/19	0	0.00	29	31.50	31.45	-29	1,395	-2.08%
2018/03/16	0	0.00	1	32.20	32.00	-1	1,411	-0.07%
2018/03/13	10	31.90	0	0.00	32.00	10	1,431	0.70%
2018/03/06	0	0.00	1	32.00	31.80	-1	1,555	-0.06%
2018/02/23	10	32.90	0	0.00	32.80	10	1,777	0.56%
2018/02/12	1	31.80	0	0.00	31.65	1	1,796	0.06%
2018/02/09	0	0.00	15	31.18	31.40	-15	1,789	-0.84%
2018/02/07	1	33.20	6	32.65	32.65	-5	1,787	-0.28%
2018/02/06	1	33.95	0	0.00	32.40	1	1,809	0.06%
2018/01/31	2	35.83	0	0.00	35.85	2	1,828	0.11%
2018/01/22	0	0.00	3	36.62	36.60	-3	1,712	-0.18%
2018/01/09	0	0.00	3	37.65	37.85	-3	1,627	-0.18%
2018/01/08	0	0.00	5	37.15	37.00	-5	1,586	-0.32%
2018/01/05	0	0.00	5	37.14	37.15	-5	1,589	-0.31%
2018/01/04	1	37.50	0	0.00	37.55	1	1,597	0.06%
2018/01/03	10	37.25	0	0.00	37.35	10	1,601	0.62%
2018/01/02	15	37.12	5	37.05	37.50	10	1,592	0.63%