台橡 (2103)-凱基-中壢券商分點個股進出

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
24.60
漲跌
▼0.10
漲幅
-0.40%
成交量
1,792張
產業
上市橡膠類股
464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

台橡 (2103)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	0.4	25.00	1	24.75	24.60	-0.6	1,590	-0.04%
2024/04/30	2	23.95	0	0.00	24.10	2	1,555	0.13%
2024/04/24	0.4	24.35	20	24.22	24.40	-19.6	1,399	-1.40%
2024/04/23	2	24.30	2	24.50	24.40	0	1,404	0.00%
2024/04/22	0	0.00	1	25.50	24.60	-1	1,412	-0.07%
2024/04/19	0	0.00	20	24.55	24.40	-20	1,358	-1.47%
2024/04/18	1	24.75	0	0.00	24.70	1	1,319	0.08%
2024/04/17	40	24.63	1	24.70	24.60	39	1,270	3.07%
2024/04/16	1.2	23.66	0	0.00	23.60	1.2	1,223	0.10%
2024/04/11	1	23.70	0	0.00	23.80	1	1,109	0.09%
2024/04/10	0	0.00	2	24.03	24.00	-2	1,086	-0.18%
2024/04/08	0.2	23.15	2	23.18	23.20	-1.8	1,011	-0.18%
2024/04/03	0.2	23.25	0	0.00	23.10	0.2	1,003	0.02%
2024/04/01	1	23.30	0	0.00	23.30	1	994	0.10%
2024/03/29	0.5	23.30	0	0.00	23.15	0.5	986	0.05%
2024/03/28	3	23.55	0	0.00	23.30	3	974	0.31%
2024/03/26	0	0.00	2	23.30	23.30	-2	960	-0.21%
2024/03/25	0	23.10	0	0.00	23.05	0	943	0.00%
2024/03/22	3.3	23.28	0	0.00	23.10	3.3	940	0.35%
2024/03/21	2	23.35	0	0.00	23.35	2	941	0.21%
2024/03/20	2	23.30	0	0.00	23.40	2	958	0.21%
2024/03/19	1	23.35	0	0.00	23.25	1	943	0.11%
2024/03/15	1.1	22.65	0	0.00	22.55	1.1	898	0.12%
2024/03/13	0	0.00	1	22.75	22.85	-1	865	-0.12%
2024/03/12	1	22.90	0	0.00	22.95	1	859	0.12%
2024/03/11	0	0.00	5	22.85	22.95	-5	864	-0.58%
2024/03/08	1	22.45	0	0.00	22.45	1	858	0.12%
2024/02/27	3	22.80	0	0.00	22.80	3	775	0.39%
2024/02/20	4	23.45	0	0.00	23.35	4	723	0.55%
2024/02/19	0	0.00	6	23.45	23.45	-6	690	-0.87%
2024/02/16	0	0.00	0	22.95	22.90	0	667	0.00%
2024/02/15	6	22.45	1	22.45	22.50	5	656	0.76%
2024/01/31	1	22.10	0	0.00	22.10	1	645	0.15%
2024/01/30	1	22.25	0	0.00	22.10	1	644	0.16%
2024/01/25	2	22.35	0	0.00	22.30	2	605	0.33%
2024/01/22	0	0.00	5	22.15	22.15	-5	583	-0.86%
2024/01/19	0	0.00	1	22.20	22.30	-1	571	-0.18%
2024/01/18	1	22.25	0	0.00	22.30	1	560	0.18%
2024/01/17	1	22.50	0	0.00	22.45	1	549	0.18%
2024/01/16	1	22.90	0	0.00	22.95	1	527	0.19%
2024/01/15	1	23.55	0	0.00	23.55	1	519	0.19%
2024/01/11	0	0.00	1	23.80	23.80	-1	516	-0.19%
2024/01/10	0	0.00	1.2	23.82	23.75	-1.2	577	-0.21%
2024/01/05	1	24.25	0	0.00	24.30	1	590	0.17%
2024/01/03	0	0.00	1	24.10	24.10	-1	602	-0.17%
2023/12/26	0.2	24.30	0	0.00	24.30	0.2	604	0.03%
2023/12/25	0	0.00	2	24.18	24.05	-2	596	-0.34%
2023/12/21	5	24.20	0	0.00	24.10	5	604	0.83%
2023/12/19	0	0.00	1	24.10	24.00	-1	599	-0.17%
2023/12/13	0	0.00	1	23.75	23.60	-1	588	-0.17%
2023/12/12	0	0.00	2	23.75	23.70	-2	613	-0.33%
2023/12/11	0	0.00	2	23.85	23.75	-2	623	-0.32%
2023/12/08	0	0.00	3	23.88	23.80	-3	629	-0.48%
2023/12/07	0	0.00	13	23.96	23.90	-13	625	-2.08%
2023/12/06	1	23.80	2	23.95	23.80	-1	621	-0.16%
2023/12/05	0	0.00	30	23.95	23.95	-30	612	-4.90%
2023/11/29	0	0.00	10	24.25	24.15	-10	627	-1.60%
2023/11/28	2	24.33	0	0.00	24.30	2	650	0.31%
2023/11/22	1	24.30	1	24.30	24.35	0	649	0.00%
2023/11/17	2	24.15	0	0.00	24.20	2	652	0.31%
2023/11/15	0	0.00	2	23.75	24.10	-2	642	-0.31%
2023/11/09	0	0.00	8	23.55	23.55	-8	659	-1.21%
2023/11/07	1	23.20	0	0.00	23.20	1	679	0.15%
2023/10/26	3	22.95	1	23.05	23.00	2	820	0.24%
2023/10/24	7	22.95	0	0.00	22.95	7	832	0.84%
2023/10/18	2	23.30	0	0.00	23.75	2	850	0.24%
2023/10/17	0	0.00	2	23.70	23.65	-2	795	-0.25%
2023/10/13	1	23.65	0	0.00	23.90	1	803	0.12%
2023/10/11	2	23.60	0	0.00	23.65	2	799	0.25%
2023/10/04	2	23.25	0	0.00	23.25	2	821	0.25%
2023/09/26	4	23.88	0	0.00	23.75	4	863	0.46%
2023/09/22	10	23.95	0	0.00	24.15	10	868	1.15%
2023/09/19	4	24.53	0	0.00	24.65	4	917	0.44%
2023/09/18	0	0.00	40	24.18	24.10	-40	919	-4.35%
2023/09/15	8	24.05	0	0.00	24.15	8	916	0.87%
2023/09/14	7	24.37	0	0.00	24.25	7	898	0.78%
2023/09/13	15	24.48	0	0.00	24.45	15	914	1.64%
2023/09/12	16	24.27	0	0.00	24.25	16	971	1.65%
2023/09/08	9	24.26	0	0.00	24.30	9	986	0.91%
2023/09/07	5	24.45	0	0.00	24.30	5	992	0.50%
2023/09/06	11	24.70	0	0.00	24.60	11	996	1.10%
2023/09/05	10	24.90	2	24.70	24.75	8	1,000	0.80%
2023/09/01	0	0.00	0	24.40	24.55	0	994	0.00%
2023/08/23	0	23.50	0	0.00	23.30	0	1,219	0.00%
2023/08/22	0	0.00	1	23.60	23.60	-1	1,263	-0.08%
2023/08/18	1	23.50	0	0.00	23.40	1	1,341	0.07%
2023/08/17	3	23.17	0	0.00	23.15	3	1,357	0.22%
2023/08/16	5	23.40	0	0.00	23.40	5	1,363	0.37%
2023/08/15	0	0.00	9	23.55	23.50	-9	1,361	-0.66%
2023/08/14	4	23.61	0	0.00	23.65	4	1,370	0.29%
2023/08/11	3	24.10	0	0.00	24.10	3	1,372	0.22%
2023/08/09	0	0.00	10	24.10	24.10	-10	1,370	-0.73%
2023/08/08	6	24.30	0	0.00	24.35	6	1,370	0.44%
2023/08/04	1	24.80	0	0.00	24.80	1	1,362	0.07%
2023/07/31	2	25.25	0.8	24.95	25.10	1.2	1,377	0.09%
2023/07/25	0	24.85	0	0.00	24.85	0	1,392	0.00%
2023/07/24	1	24.85	0	0.00	24.85	1	1,406	0.07%
2023/07/17	0	0.00	1	25.30	25.45	-1	1,428	-0.07%
2023/07/05	2	25.58	0	0.00	25.55	2	1,374	0.15%
2023/06/27	0.2	26.80	0	0.00	26.75	0.2	1,343	0.01%
2023/06/26	1	26.70	0	0.00	26.65	1	1,330	0.08%
2023/06/14	0.4	26.30	0	0.00	26.30	0.4	1,406	0.03%
2023/06/13	0	0.00	2	26.15	26.25	-2	1,434	-0.14%
2023/06/07	0	0.00	4	26.20	26.15	-4	1,607	-0.25%
2023/06/06	0	0.00	0.1	26.00	26.05	-0.1	1,609	-0.01%
2023/06/05	3	26.02	0	0.00	26.05	3	1,613	0.19%
2023/06/02	1	25.60	0	0.00	25.65	1	1,593	0.06%
2023/06/01	1	25.50	0	0.00	25.55	1	1,578	0.06%
2023/05/31	1	25.30	1	25.45	25.50	0	1,557	0.00%
2023/05/30	2	25.45	0	0.00	25.40	2	1,523	0.13%
2023/05/26	1	25.90	0	0.00	25.95	1	1,457	0.07%
2023/05/25	1	26.30	0	0.00	26.10	1	1,426	0.07%
2023/05/24	1	26.45	0	0.00	26.50	1	1,392	0.07%
2023/05/23	0	26.50	0	0.00	26.55	0	1,374	0.00%
2023/05/22	1	26.60	0	0.00	26.55	1	1,354	0.07%
2023/05/16	1	26.45	0	0.00	26.65	1	1,363	0.07%
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	0	27.00	0	0.00	26.90	0	1,414	0.00%
2023/05/09	3	26.78	1	26.80	26.80	2	1,477	0.14%
2023/05/05	2	27.23	5	27.20	27.15	-3	1,639	-0.18%
2023/05/04	5	27.50	0	0.00	27.50	5	1,649	0.30%
2023/05/03	1	27.85	0	0.00	27.60	1	1,645	0.06%
2023/04/28	2	27.50	0	0.00	27.75	2	1,650	0.12%
2023/04/25	0	0.00	0.6	27.70	27.80	-0.6	1,622	-0.04%
2023/04/21	0	27.80	0	0.00	27.35	0	1,629	0.00%
2023/04/19	0	0.00	2	28.00	28.00	-2	1,608	-0.12%
2023/04/14	0	0.00	2	28.25	28.25	-2	1,621	-0.12%
2023/03/28	2	28.25	1	28.20	28.10	1	1,622	0.06%
2023/03/27	2	28.00	0	0.00	28.00	2	1,620	0.12%
2023/03/22	1	27.60	0	0.00	27.65	1	1,633	0.06%
2023/03/17	0	0.00	0	28.50	28.15	0	1,651	0.00%
2023/03/14	0	0.00	2	27.20	27.30	-2	1,499	-0.13%
2023/03/13	0	0.00	5	27.00	27.45	-5	1,502	-0.33%
2023/03/10	7	28.27	0	0.00	27.85	7	1,449	0.48%
2023/03/09	0	0.00	1	29.60	29.60	-1	1,374	-0.07%
2023/03/07	0	0.00	0	29.65	29.60	0	1,374	0.00%
2023/03/06	0	29.25	0	0.00	29.35	0	1,362	0.00%
2023/02/24	1	29.05	0	0.00	29.05	1	1,300	0.08%
2023/02/23	5	29.27	0	0.00	29.20	5	1,287	0.39%
2023/02/22	1	28.95	0	0.00	29.10	1	1,279	0.08%
2023/02/21	5	29.15	0	0.00	29.15	5	1,262	0.40%
2023/02/16	2	29.08	0	0.00	28.80	2	1,273	0.16%
2023/02/13	1	29.00	0	0.00	28.80	1	1,248	0.08%
2023/02/08	1	29.65	7	29.85	29.75	-6	1,215	-0.49%
2023/02/07	6	29.98	0	0.00	29.80	6	1,162	0.52%
2023/02/06	0	0.00	1	29.80	29.90	-1	1,096	-0.09%
2023/02/03	0	0.00	34	29.60	29.60	-34	1,007	-3.38%
2023/02/02	1	28.60	0	0.00	28.55	1	901	0.11%
2023/01/30	0	0.00	6	28.20	28.10	-6	863	-0.70%
2023/01/13	0	0.00	2	27.35	27.30	-2	858	-0.23%
2023/01/11	0	0.00	10	27.25	27.40	-10	932	-1.07%
2023/01/10	0	0.00	1	27.40	27.40	-1	933	-0.11%
2023/01/06	0	0.00	2	27.60	27.60	-2	921	-0.22%
2023/01/04	0	0.00	2	27.50	27.50	-2	923	-0.22%
2023/01/03	5	27.25	2	27.20	27.25	3	935	0.32%
2022/12/30	5	27.10	0	0.00	27.05	5	938	0.53%
2022/12/29	0	0.00	3	27.00	26.90	-3	939	-0.32%
2022/12/28	3	27.00	0	0.00	26.95	3	936	0.32%
2022/12/12	1	28.05	0	0.00	28.20	1	947	0.11%
2022/11/14	0	0.00	0	26.80	26.95	0	908	0.00%
2022/11/11	1	26.50	1	26.45	26.40	0	892	0.00%
2022/11/10	1	26.45	0	0.00	26.40	1	893	0.11%
2022/10/19	0	0.00	2	27.15	26.75	-2	968	-0.21%
2022/10/13	2	26.50	0	0.00	25.95	2	1,016	0.20%
2022/10/05	0	0.00	1	26.70	26.70	-1	1,258	-0.08%
2022/09/28	5	25.18	0	0.00	25.10	5	1,376	0.36%
2022/09/26	3	26.55	0	0.00	26.20	3	1,369	0.22%
2022/09/21	1	27.60	0	0.00	27.30	1	1,418	0.07%
2022/09/16	1	28.10	0	0.00	28.05	1	1,461	0.07%
2022/09/15	1	28.30	0	0.00	28.25	1	1,487	0.07%
2022/09/14	2	27.65	0	0.00	27.65	2	1,520	0.13%
2022/09/12	0	0.00	1	28.10	28.00	-1	1,599	-0.06%
2022/09/07	1	27.30	0	0.00	27.00	1	1,706	0.06%
2022/09/05	0	0.00	1	27.80	27.70	-1	1,721	-0.06%
2022/09/02	0	0.00	2	28.00	27.90	-2	1,730	-0.12%
2022/09/01	4	27.75	0	0.00	27.85	4	1,736	0.23%
2022/08/31	2	28.05	0	28.15	28.20	2	1,728	0.11%
2022/08/29	1	28.40	0	0.00	28.40	1	1,721	0.06%
2022/08/26	3	29.00	0	0.00	28.90	3	1,715	0.17%
2022/08/23	0	0.00	3	28.30	28.25	-3	1,718	-0.17%
2022/08/17	2	28.20	0	0.00	28.00	2	1,723	0.12%
2022/08/11	2	27.65	0	0.00	27.60	2	1,720	0.12%
2022/08/08	1	26.80	0	0.00	27.10	1	1,729	0.06%
2022/08/03	1	25.85	0	0.00	25.75	1	1,764	0.06%
2022/08/02	1	26.20	0	0.00	26.35	1	1,776	0.06%
2022/08/01	2	26.35	0	0.00	26.30	2	1,811	0.11%
2022/07/27	2	25.30	0	0.00	25.40	2	1,812	0.11%
2022/07/26	1	25.50	0	0.00	25.45	1	1,807	0.06%
2022/07/20	10	25.30	0	0.00	25.05	10	1,841	0.54%
2022/07/19	5	25.44	0	0.00	25.35	5	1,840	0.27%
2022/07/15	3	26.95	0	0.00	27.00	3	1,710	0.18%
2022/07/14	1	26.85	0	0.00	27.00	1	1,724	0.06%
2022/07/13	3	26.87	0	0.00	26.80	3	1,730	0.17%
2022/07/12	1	26.70	0	0.00	26.65	1	1,762	0.06%
2022/07/08	0.1	28.60	0	0.00	28.30	0.1	1,733	0.01%
2022/07/01	1	29.30	0	0.00	28.95	1	1,861	0.05%
2022/06/27	0	0.00	7	31.35	31.30	-7	1,868	-0.37%
2022/06/24	5	31.35	7	31.08	31.35	-2	1,867	-0.11%
2022/06/22	7	31.39	0	0.00	30.95	7	1,867	0.37%
2022/06/21	0	0.00	1	31.90	31.95	-1	1,846	-0.05%
2022/06/20	0	0.00	1	30.95	30.40	-1	1,819	-0.05%
2022/06/16	0	0.00	1	31.70	31.20	-1	1,813	-0.06%
2022/06/14	1	29.90	0	0.00	30.10	1	1,838	0.05%
2022/05/31	2	29.85	1	30.20	29.90	1	2,267	0.04%
2022/05/25	1	29.90	0	0.00	30.15	1	2,404	0.04%
2022/05/20	0	0.00	1	29.75	29.95	-1	2,550	-0.04%
2022/05/19	1	29.40	0	0.00	29.65	1	2,629	0.04%
2022/05/12	2	29.00	0	0.00	28.60	2	2,871	0.07%
2022/05/11	13	29.06	0	0.00	29.00	13	2,876	0.45%
2022/05/10	1	29.40	0	0.00	29.80	1	2,895	0.03%
2022/05/05	0	0.00	1	32.30	32.05	-1	2,965	-0.03%
2022/04/27	1	31.25	0	0.00	31.20	1	3,288	0.03%
2022/04/25	3	31.83	0	0.00	31.60	3	3,323	0.09%
2022/04/22	0	0.00	1	32.80	32.90	-1	3,317	-0.03%
2022/04/20	1	32.55	1	32.95	33.00	0	3,381	0.00%
2022/04/19	2	31.75	4	32.05	32.25	-2	3,375	-0.06%
2022/04/18	4	31.66	0	0.00	31.30	4	3,385	0.12%
2022/04/14	1	33.01	0	0.00	33.05	1	3,565	0.03%
2022/04/13	6	33.03	0	0.00	32.95	6	3,656	0.16%
2022/04/12	3	32.50	0	0.00	32.85	3	3,744	0.08%
2022/04/11	7.1	32.70	0	0.00	32.75	7.1	3,819	0.19%
2022/04/08	26	33.10	0.1	33.45	33.10	25.9	3,918	0.66%
2022/04/07	7.1	33.32	1	34.05	33.25	6.1	4,113	0.15%
2022/04/06	2.3	34.40	1	34.10	34.15	1.3	4,533	0.03%
2022/03/31	0	0.00	0	34.85	34.90	0	4,659	0.00%
2022/03/30	0.2	34.60	1	34.80	34.80	-0.8	4,819	-0.02%
2022/03/29	2.1	34.41	0	0.00	34.35	2.1	4,963	0.04%
2022/03/28	2	34.15	0	0.00	34.85	2	5,183	0.04%
2022/03/25	5	34.60	0	0.00	34.55	5	6,292	0.08%
2022/03/24	1	34.40	0	0.00	34.45	1	6,985	0.01%
2022/03/23	2	34.55	0	0.00	34.50	2	7,378	0.03%
2022/03/22	0.5	34.50	0	0.00	34.55	0.5	7,612	0.01%
2022/03/18	0.2	34.20	0	0.00	34.10	0.2	7,730	0.00%
2022/03/17	1	34.60	1	34.50	34.60	0	7,738	0.00%
2022/03/16	3	33.63	1	33.80	33.90	2	7,717	0.03%
2022/03/15	4	33.75	1	33.85	33.60	3	7,725	0.04%
2022/03/14	0	0.00	0	34.45	34.45	0	7,762	0.00%
2022/03/11	0.5	34.30	1	34.35	34.20	-0.5	7,854	-0.01%
2022/03/10	1	34.20	0	0.00	34.20	1	7,918	0.01%
2022/03/09	30	34.08	1	34.00	33.85	29	7,905	0.37%
2022/03/08	5	33.00	0	0.00	32.80	5	7,891	0.06%
2022/03/07	3.6	33.56	0.1	33.75	33.65	3.5	7,848	0.04%
2022/03/04	2	35.20	0	0.00	35.00	2	7,787	0.03%
2022/03/03	0	0.00	1	35.40	35.40	-1	7,778	-0.01%
2022/03/02	3	35.22	0	0.00	35.15	3	7,793	0.04%
2022/03/01	1.3	35.65	0	0.00	35.65	1.3	7,769	0.02%
2022/02/25	0	0.00	1	35.30	35.20	-1	7,762	-0.01%
2022/02/24	2	35.58	11	35.31	35.20	-9	7,744	-0.12%
2022/02/23	13	35.53	0	0.00	35.60	13	7,694	0.17%
2022/02/22	15	35.67	0	0.00	35.55	15	7,703	0.19%
2022/02/21	14	35.84	0	0.00	36.05	14	7,652	0.18%
2022/02/18	5	36.00	8	35.78	35.85	-3	7,626	-0.04%
2022/02/17	16	36.88	5	36.90	36.60	11	7,579	0.14%
2022/02/16	10	37.13	0	0.00	37.15	10	7,607	0.13%
2022/02/15	2	37.35	0	0.00	37.25	2	7,691	0.03%
2022/02/11	0	0.00	1	38.75	38.60	-1	7,823	-0.01%
2022/02/10	1	38.70	1	38.95	38.75	0	7,883	0.00%
2022/02/09	1	39.15	1	39.10	39.30	0	7,906	0.00%
2022/02/08	0.3	38.00	0	0.00	38.00	0.3	7,954	0.00%
2022/01/25	1	37.45	0	0.00	37.75	1	7,908	0.01%
2022/01/24	0	0.00	6	38.07	38.55	-6	7,861	-0.08%
2022/01/21	0.2	38.50	0	0.00	38.00	0.2	7,866	0.00%
2022/01/20	0	0.00	3	38.07	38.65	-3	7,824	-0.04%
2022/01/17	1	37.65	0	0.00	37.55	1	7,741	0.01%
2022/01/14	2	36.80	0.1	36.90	36.90	1.9	7,750	0.02%
2022/01/13	2	38.00	0	0.00	37.90	2	7,807	0.03%
2022/01/12	1	38.40	1.2	38.34	38.35	-0.2	7,810	0.00%
2022/01/11	1	38.10	55.1	37.86	37.80	-54.1	7,822	-0.69%
2022/01/10	54	39.12	50	38.50	38.15	4	7,895	0.05%
2022/01/07	50	38.85	0	0.00	39.70	50	7,741	0.65%
2022/01/06	2	39.05	2	39.65	39.15	0	7,681	0.00%
2022/01/05	1	38.90	1	38.95	38.80	0	7,592	0.00%
2022/01/04	1	39.60	1	39.40	39.30	0	7,498	0.00%
2021/12/30	1	40.65	3	41.50	40.40	-2	7,362	-0.03%
2021/12/29	15	42.60	12	41.37	42.05	3	7,150	0.04%
2021/12/28	0.2	41.00	0	0.00	41.30	0.2	6,705	0.00%
2021/12/27	3.8	41.40	4	41.33	41.25	-0.2	6,676	0.00%
2021/12/24	4	40.96	3	40.70	40.50	1	6,601	0.02%
2021/12/23	3	41.57	12	41.50	41.55	-9	6,458	-0.14%
2021/12/22	13	42.05	9	41.34	41.55	4	6,345	0.06%
2021/12/21	28.1	41.37	39.2	41.32	42.95	-11.2	6,141	-0.18%
2021/12/20	10	40.24	24.2	41.10	41.80	-14.2	5,051	-0.28%
2021/12/17	10	37.40	20.5	37.59	38.00	-10.5	4,349	-0.24%
2021/12/16	12	36.43	16	35.57	36.65	-4	3,951	-0.10%
2021/12/14	2	34.65	12	35.00	34.85	-10	3,665	-0.27%
2021/12/13	0	0.00	2	35.05	34.85	-2	3,670	-0.05%
2021/12/10	1	34.50	0	0.00	34.30	1	3,654	0.03%
2021/12/09	0	0.00	10	35.17	34.95	-10	3,610	-0.28%
2021/12/08	3	34.87	15	35.01	34.70	-12	3,563	-0.34%
2021/12/07	3	34.20	13	34.30	34.50	-10	3,489	-0.29%
2021/12/06	1	33.80	2	33.73	33.85	-1	3,393	-0.03%
2021/12/01	0	0.00	9	32.40	32.70	-9	3,324	-0.27%
2021/11/25	0	0.00	1	33.05	33.10	-1	3,252	-0.03%
2021/11/22	1	32.40	10	32.50	32.50	-9	3,217	-0.28%
2021/11/17	0	0.00	7	32.85	32.90	-7	3,274	-0.21%
2021/11/16	2	33.03	3	32.95	32.95	-1	3,260	-0.03%
2021/11/15	1	32.45	0	0.00	32.95	1	3,218	0.03%
2021/11/12	12	32.50	0	0.00	32.50	12	3,164	0.38%
2021/11/11	3	31.70	0	0.00	31.50	3	3,062	0.10%
2021/11/10	5	31.48	1	31.75	31.50	4	2,982	0.13%
2021/11/09	7	32.24	0	0.00	31.85	7	2,913	0.24%
2021/11/08	16	32.33	0	0.00	32.35	16	2,868	0.56%
2021/11/05	2	31.98	22	32.10	31.85	-20	2,822	-0.71%
2021/11/03	0	0.00	10	31.70	31.95	-10	2,724	-0.37%
2021/11/02	0	0.00	5	31.91	31.35	-5	2,757	-0.18%
2021/10/29	1	31.90	0	0.00	32.05	1	2,827	0.04%
2021/10/28	1	31.30	0	0.00	31.30	1	2,768	0.04%
2021/10/25	10	30.80	0	0.00	31.05	10	2,828	0.35%
2021/10/22	1	31.00	0	0.00	30.80	1	2,858	0.03%
2021/10/20	11	31.00	3	31.35	31.25	8	2,778	0.29%
2021/10/19	20	31.40	2	31.10	30.80	18	2,829	0.64%
2021/10/18	5	30.96	5	30.93	31.05	0	2,806	0.00%
2021/10/15	1	29.75	0	0.00	29.50	1	2,774	0.04%
2021/10/14	0	0.00	1	29.40	29.40	-1	2,823	-0.04%
2021/10/08	1	30.60	1	30.15	30.35	0	2,948	0.00%
2021/10/07	1	29.90	0	0.00	29.90	1	3,047	0.03%
2021/10/06	1	30.10	0	0.00	29.25	1	3,174	0.03%
2021/09/30	3	31.30	0	0.00	31.45	3	3,302	0.09%
2021/09/29	2	31.85	0	0.00	31.35	2	3,338	0.06%
2021/09/28	3	31.40	1	31.65	31.65	2	3,386	0.06%
2021/09/27	0	0.00	7	31.61	31.45	-7	3,594	-0.19%
2021/09/24	1	30.85	0	0.00	30.85	1	3,893	0.03%
2021/09/23	1	30.80	5	30.60	30.90	-4	3,972	-0.10%
2021/09/16	0	0.00	1	31.35	31.35	-1	4,325	-0.02%
2021/09/13	3	30.12	0	0.00	30.30	3	4,747	0.06%
2021/09/09	4	29.10	0	0.00	29.15	4	5,000	0.08%
2021/09/08	2	29.45	0	0.00	29.15	2	5,089	0.04%
2021/09/07	2	29.70	5	29.90	29.70	-3	5,147	-0.06%
2021/09/06	0	0.00	0	29.90	29.70	0	5,202	0.00%
2021/08/25	7	31.12	1	31.40	31.15	6	7,737	0.08%
2021/08/20	10	30.02	0	0.00	29.90	10	8,304	0.12%
2021/08/16	1	30.20	3	31.13	30.50	-2	9,222	-0.02%
2021/08/12	0	0.00	2	32.15	32.20	-2	9,393	-0.02%
2021/08/11	0	0.00	10	31.30	31.50	-10	9,614	-0.10%
2021/08/10	0	0.00	1	32.00	31.70	-1	9,872	-0.01%
2021/08/06	5	31.90	11	31.50	31.90	-6	10,415	-0.06%
2021/08/05	0	0.00	2	31.00	31.20	-2	10,781	-0.02%
2021/08/04	1	31.40	0	0.00	31.50	1	11,079	0.01%
2021/08/03	0	0.00	2	30.50	30.65	-2	11,530	-0.02%
2021/08/02	6	29.87	0	0.00	30.85	6	12,141	0.05%
2021/07/30	1	30.40	0	0.00	30.30	1	12,809	0.01%
2021/07/29	0	0.00	1	30.75	30.85	-1	14,607	-0.01%
2021/07/28	1	30.00	5	31.10	30.50	-4	15,233	-0.03%
2021/07/27	1	30.75	0	0.00	30.60	1	15,898	0.01%
2021/07/26	1	31.15	2	31.05	31.15	-1	16,525	-0.01%
2021/07/23	2	31.58	7	31.60	31.80	-5	17,193	-0.03%
2021/07/22	0	0.00	0.3	30.85	30.70	-0.3	17,646	0.00%
2021/07/21	6	30.65	11	30.45	30.65	-5	17,917	-0.03%
2021/07/20	2.5	31.18	0	0.00	31.10	2.5	17,962	0.01%
2021/07/19	5	32.10	1	31.95	31.95	4	18,100	0.02%
2021/07/16	2	32.40	2.3	32.35	32.70	-0.3	18,471	0.00%
2021/07/15	3	31.63	0	0.00	32.00	3	18,653	0.02%
2021/07/14	7	31.52	3	31.70	31.75	4	18,985	0.02%
2021/07/13	7	31.86	6	31.73	31.85	1	19,229	0.01%
2021/07/12	0.5	33.95	5	34.00	33.65	-4.5	19,827	-0.02%
2021/07/09	0	0.00	0.6	33.78	33.60	-0.6	20,475	0.00%
2021/07/08	0.1	33.90	2.4	33.65	34.00	-2.3	20,639	-0.01%
2021/07/07	2	33.55	0	0.00	33.45	2	20,908	0.01%
2021/07/06	4.2	34.38	0	0.00	34.10	4.2	21,046	0.02%
2021/07/05	0	0.00	1	34.35	34.15	-1	21,137	0.00%
2021/07/02	6	34.30	19	34.77	34.25	-13	21,137	-0.06%
2021/07/01	13	36.90	4	36.90	35.40	9	20,978	0.04%
2021/06/30	5	35.85	6	36.37	35.95	-1	20,736	0.00%
2021/06/29	0	0.00	1	36.00	36.00	-1	20,665	0.00%
2021/06/28	11.1	35.75	3	36.02	35.70	8.1	20,600	0.04%
2021/06/25	2.3	35.18	0.1	35.15	34.90	2.2	20,392	0.01%
2021/06/24	22	35.24	7	35.34	35.20	15	20,419	0.07%
2021/06/23	8	34.61	6	34.73	34.90	2	20,381	0.01%
2021/06/22	2	34.10	13	35.13	34.80	-11	20,363	-0.05%
2021/06/21	2	33.00	0	0.00	33.10	2	20,081	0.01%
2021/06/18	2	34.45	12	34.45	34.05	-10	19,990	-0.05%
2021/06/17	0	0.00	1	35.35	35.50	-1	19,874	-0.01%
2021/06/16	0	0.00	6	35.03	34.40	-6	19,897	-0.03%
2021/06/15	1	34.35	0	0.00	34.95	1	19,859	0.01%
2021/06/11	18	34.35	16	34.72	34.75	2	19,839	0.01%
2021/06/10	2	33.93	8	34.39	34.40	-6	19,875	-0.03%
2021/06/09	3	34.75	2	34.98	34.75	1	19,765	0.01%
2021/06/08	5	35.47	73	35.01	35.60	-68	19,769	-0.34%
2021/06/07	9	35.71	13	35.42	34.45	-4	19,585	-0.02%
2021/06/04	34	35.98	23	35.06	35.75	11	19,347	0.06%
2021/06/03	20	33.52	30	33.73	34.60	-10	18,887	-0.05%
2021/06/02	23	32.02	21	31.78	32.60	2	18,517	0.01%
2021/06/01	2	30.28	1	31.00	30.40	1	18,543	0.01%
2021/05/31	23	31.14	2	31.45	31.05	21	18,535	0.11%
2021/05/28	4	30.55	86	30.92	30.70	-82	18,463	-0.44%
2021/05/27	3	30.13	5	30.04	29.80	-2	18,434	-0.01%
2021/05/26	1	30.20	12	29.87	30.20	-11	18,487	-0.06%
2021/05/25	14	29.40	0	0.00	29.40	14	18,401	0.08%
2021/05/24	6	29.72	0	0.00	29.20	6	18,168	0.03%
2021/05/21	20	29.40	32	29.80	29.95	-12	18,022	-0.07%
2021/05/20	1	29.20	5	30.29	29.00	-4	18,107	-0.02%
2021/05/19	4	29.43	20	29.71	30.30	-16	18,188	-0.09%
2021/05/18	20	29.08	1	29.05	29.40	19	18,349	0.10%
2021/05/17	3	26.57	6	26.85	27.35	-3	18,188	-0.02%
2021/05/14	6	29.60	18	29.46	29.20	-12	17,977	-0.07%
2021/05/13	14	30.06	2	29.95	29.70	12	17,710	0.07%
2021/05/12	16	35.71	23.1	33.64	32.95	-7.1	17,292	-0.04%
2021/05/11	39	37.05	71	36.84	36.60	-32	17,010	-0.19%
2021/05/10	56	37.86	23	37.56	37.55	33	16,568	0.20%
2021/05/07	24	36.77	24	37.09	36.85	0	15,955	0.00%
2021/05/06	72	38.15	81.3	38.81	37.50	-9.3	15,245	-0.06%
2021/05/05	28	36.60	31	36.52	36.75	-3	13,431	-0.02%
2021/05/04	32	33.54	24	34.43	33.60	8	12,814	0.06%
2021/05/03	58	35.86	41.4	36.51	35.10	16.6	12,123	0.14%
2021/04/29	96	36.30	46	37.13	36.10	50	11,486	0.44%
2021/04/28	10	35.31	3	35.60	35.15	7	10,803	0.06%
2021/04/27	27	33.57	12	33.27	33.50	15	10,301	0.15%
2021/04/26	2	31.65	1	31.45	32.05	1	10,018	0.01%
2021/04/23	16	31.23	3	30.95	31.30	13	9,909	0.13%
2021/04/22	20.2	33.82	5.3	33.49	32.25	14.9	9,761	0.15%
2021/04/21	3.2	31.26	9.2	31.70	32.05	-6	9,331	-0.06%
2021/04/20	18	32.31	88.2	33.32	31.95	-70.2	9,117	-0.77%
2021/04/19	81	32.50	17	33.00	32.90	64	8,733	0.73%
2021/04/16	47	31.30	35	31.29	32.15	12	8,371	0.14%
2021/04/15	7	31.53	19	31.51	31.90	-12	7,622	-0.16%
2021/04/14	2	28.80	1	28.95	29.00	1	6,970	0.01%
2021/04/13	14	29.84	12	30.01	28.55	2	6,908	0.03%
2021/04/12	8	29.18	30	28.95	29.60	-22	6,627	-0.33%
2021/04/09	7	28.66	0	0.00	28.05	7	6,473	0.11%
2021/04/08	20	29.30	11	28.90	28.95	9	6,338	0.14%
2021/04/07	17	28.96	11.1	29.10	28.95	5.9	6,264	0.09%
2021/04/06	0.2	28.00	9.2	28.32	28.80	-9	6,217	-0.14%
2021/04/01	0.1	27.90	3	28.00	28.15	-2.9	6,141	-0.05%
2021/03/31	15	27.87	1	27.90	28.30	14	6,131	0.23%
2021/03/29	10	28.50	5	28.25	28.40	5	6,068	0.08%
2021/03/26	9	28.03	0	0.00	27.90	9	6,077	0.15%
2021/03/25	9	27.98	14	28.04	28.05	-5	6,175	-0.08%
2021/03/23	9	27.71	0	0.00	27.40	9	6,102	0.15%
2021/03/19	5	27.04	10	26.87	26.75	-5	6,115	-0.08%
2021/03/18	8	27.66	6	27.57	27.60	2	6,037	0.03%
2021/03/17	0	0.00	20	27.99	27.80	-20	6,012	-0.33%
2021/03/16	7	28.45	2.5	28.28	28.10	4.5	6,002	0.07%
2021/03/15	15	29.30	10	28.90	29.10	5	5,992	0.08%
2021/03/12	0	0.00	9	29.22	29.45	-9	5,911	-0.15%
2021/03/11	1	29.00	0	0.00	28.60	1	5,824	0.02%
2021/03/10	6	28.98	0	0.00	28.80	6	5,809	0.10%
2021/03/09	1	28.85	0	0.00	29.25	1	5,727	0.02%
2021/03/08	23	28.80	2	28.45	28.65	21	5,635	0.37%
2021/03/05	32	29.57	12	28.84	28.70	20	5,502	0.36%
2021/03/04	11	28.13	5	28.10	28.05	6	5,106	0.12%
2021/03/03	2	27.70	7.4	27.68	27.40	-5.4	4,923	-0.11%
2021/03/02	2	27.33	0	0.00	26.35	2	4,769	0.04%
2021/02/25	0.1	27.35	0	0.00	27.35	0.1	4,651	0.00%
2021/02/24	4	26.20	1	26.60	26.70	3	4,578	0.07%
2021/02/23	0	0.00	9	26.36	27.30	-9	4,517	-0.20%
2021/02/22	1	25.50	2	26.25	25.75	-1	4,394	-0.02%
2021/02/19	0	0.00	6	25.81	25.95	-6	4,277	-0.14%
2021/02/18	3	25.72	31	25.63	25.45	-28	4,096	-0.68%
2021/02/02	0	0.00	1	21.70	21.25	-1	3,730	-0.03%
2021/02/01	1	21.10	5	20.75	21.20	-4	3,726	-0.11%
2021/01/28	1	20.05	0	0.00	20.10	1	3,749	0.03%
2021/01/22	1	19.90	0	0.00	19.85	1	3,971	0.03%
2021/01/20	5	19.85	0	0.00	19.70	5	4,071	0.12%
2021/01/19	0	0.00	0.7	20.30	20.45	-0.7	4,203	-0.02%
2021/01/15	0	0.00	1	20.70	20.30	-1	4,465	-0.02%
2021/01/14	0	0.00	1	21.00	21.05	-1	4,514	-0.02%
2021/01/12	10	21.05	10	20.95	21.10	0	4,551	0.00%
2021/01/11	1	21.10	0	0.00	21.35	1	4,580	0.02%
2021/01/08	1	21.80	0	0.00	21.45	1	4,633	0.02%
2021/01/06	4	21.64	2	20.98	20.85	2	4,724	0.04%
2021/01/05	1	22.25	1	22.30	22.25	0	4,694	0.00%
2021/01/04	6	22.62	6	22.60	22.70	0	4,759	0.00%
2020/12/31	4	23.50	0	0.00	23.30	4	4,891	0.08%
2020/12/30	1	23.55	6	23.31	23.30	-5	5,292	-0.09%
2020/12/29	0	0.00	4	23.36	23.10	-4	5,498	-0.07%
2020/12/28	0	0.00	2	23.00	22.85	-2	5,523	-0.04%
2020/12/25	1	23.05	0	0.00	23.10	1	5,512	0.02%
2020/12/23	0.4	22.70	35	22.62	22.70	-34.7	5,526	-0.63%
2020/12/22	2	24.05	0	0.00	22.65	2	5,522	0.04%
2020/12/21	36	23.11	12	23.74	24.05	24	5,525	0.43%
2020/12/18	0	0.00	3	22.90	22.90	-3	5,473	-0.05%
2020/12/17	5.3	22.69	6	22.45	22.30	-0.7	5,479	-0.01%
2020/12/15	3	22.30	2	22.75	22.25	1	5,530	0.02%
2020/12/14	0.2	22.20	0	0.00	22.60	0.2	5,498	0.00%
2020/12/10	0	0.00	1	22.85	22.80	-1	5,482	-0.02%
2020/12/09	9	22.67	3	22.50	22.55	6	5,504	0.11%
2020/12/08	0	0.00	6.1	23.11	23.40	-6.1	5,541	-0.11%
2020/12/07	5	23.55	6	23.50	23.40	-1	5,626	-0.02%
2020/12/04	1	23.40	1	23.40	23.35	0	5,658	0.00%
2020/12/02	0	0.00	1	23.05	22.70	-1	5,729	-0.02%
2020/11/30	2	22.78	2	22.55	22.70	0	5,695	0.00%
2020/11/26	0.3	22.30	4.2	22.47	22.65	-3.9	5,721	-0.07%
2020/11/25	0	0.00	1	22.05	22.30	-1	5,798	-0.02%
2020/11/24	0	22.10	8	22.28	21.85	-8	5,722	-0.14%
2020/11/23	7.2	21.94	0	0.00	22.05	7.2	5,682	0.13%
2020/11/19	3	22.13	5	21.35	21.95	-2	5,621	-0.04%
2020/11/18	0	0.00	28	21.28	21.40	-28	5,524	-0.51%
2020/11/17	13	21.14	3	21.03	21.05	10	5,525	0.18%
2020/11/12	1	21.00	94	20.87	21.00	-93	5,558	-1.67%
2020/11/11	0	0.00	29	21.05	21.25	-29	5,553	-0.52%
2020/11/10	12	20.34	4	20.08	20.35	8	5,446	0.15%
2020/11/09	17	19.63	30	19.55	19.55	-13	5,363	-0.24%
2020/11/05	1	19.75	0	0.00	19.65	1	5,281	0.02%
2020/11/04	20	19.73	3	19.70	19.75	17	5,244	0.32%
2020/11/03	5	20.50	1	20.55	20.45	4	5,124	0.08%
2020/11/02	1	20.20	0	0.00	20.30	1	5,104	0.02%
2020/10/30	5	20.70	0	0.00	20.25	5	5,073	0.10%
2020/10/29	5	20.75	0	0.00	20.90	5	5,040	0.10%
2020/10/28	27	21.16	5	21.10	21.15	22	4,983	0.44%
2020/10/27	83	21.31	28	21.30	21.50	55	4,947	1.11%
2020/10/26	11	21.69	81	21.68	22.10	-70	4,801	-1.46%
2020/10/23	5	20.95	1	20.90	20.85	4	4,586	0.09%
2020/10/22	2	20.00	0	0.00	20.00	2	4,538	0.04%
2020/10/21	1	20.95	0	0.00	21.00	1	4,490	0.02%
2020/10/20	0	0.00	2	21.00	20.75	-2	4,498	-0.04%
2020/10/19	1	21.05	10	20.71	20.90	-9	4,468	-0.20%
2020/10/15	9	20.54	1	21.20	20.55	8	4,378	0.18%
2020/10/14	1	21.30	7.5	21.40	21.45	-6.5	4,292	-0.15%
2020/10/13	8	21.30	3	21.33	21.45	5	4,260	0.12%
2020/10/08	29	20.84	9	20.87	20.90	20	4,063	0.49%
2020/10/07	83	20.95	31	20.66	21.20	52	3,866	1.34%
2020/10/06	2	19.48	2	19.60	19.85	0	3,458	0.00%
2020/10/05	0	0.00	9	18.32	18.35	-9	3,254	-0.28%
2020/09/30	0.5	17.80	0	0.00	17.70	0.5	3,224	0.02%
2020/09/29	1	17.50	0	0.00	17.70	1	3,224	0.03%
2020/09/28	1	17.50	2	17.25	17.65	-1	3,219	-0.03%
2020/09/25	0	0.00	3	17.05	16.95	-3	3,212	-0.09%
2020/09/24	9	17.07	0	0.00	16.75	9	3,193	0.28%
2020/09/23	5	17.60	85	17.59	17.75	-80	3,118	-2.57%
2020/09/22	0	0.00	2	18.25	18.30	-2	3,029	-0.07%
2020/09/21	1	18.95	2	18.90	18.90	-1	2,980	-0.03%
2020/09/18	0	0.00	5.1	18.75	18.80	-5.1	2,939	-0.17%
2020/09/17	1	18.70	37	18.53	18.60	-36	2,885	-1.25%
2020/09/16	0	0.00	11	18.40	18.25	-11	2,875	-0.38%
2020/09/15	0	0.00	6	18.60	18.65	-6	2,859	-0.21%
2020/09/14	1	18.40	0	0.00	18.40	1	2,835	0.04%
2020/09/11	0	0.00	6	19.01	18.80	-6	2,786	-0.22%
2020/09/10	7	18.99	9	18.96	19.05	-2	2,659	-0.08%
2020/09/09	0	0.00	14	18.73	18.85	-14	2,554	-0.55%
2020/09/08	0	0.00	11	18.27	18.30	-11	2,463	-0.45%
2020/09/07	0	0.00	7	18.31	18.00	-7	2,454	-0.29%
2020/09/03	5	17.65	5	17.65	17.55	0	2,363	0.00%
2020/09/02	121.5	17.88	0	0.00	17.75	121.5	2,419	5.02%	大買/鉅額交易
2020/09/01	0	0.00	1	17.50	17.50	-1	2,419	-0.04%
2020/08/31	5.5	17.54	3	17.15	17.55	2.5	2,417	0.10%
2020/08/28	0	0.00	3	17.00	17.00	-3	2,332	-0.13%
2020/08/26	0	0.00	3	17.00	17.05	-3	2,376	-0.13%
2020/08/24	1	16.75	0	0.00	16.70	1	2,397	0.04%
2020/08/21	0	0.00	7	16.83	16.90	-7	2,395	-0.29%
2020/08/20	5	16.07	0	0.00	16.00	5	2,383	0.21%
2020/08/19	0	0.00	5	17.10	16.95	-5	2,313	-0.22%
2020/08/18	1	17.05	0	0.00	17.00	1	2,279	0.04%
2020/08/14	1	16.45	0	0.00	16.55	1	2,266	0.04%
2020/08/12	3	16.57	0	0.00	16.55	3	2,382	0.13%
2020/08/11	5	16.61	3	16.50	16.50	2	2,379	0.08%
2020/08/10	8	16.53	1	16.60	16.65	7	2,390	0.29%
2020/08/07	2	16.28	5	16.40	16.20	-3	2,368	-0.13%
2020/08/06	0	0.00	1	16.10	16.05	-1	2,359	-0.04%
2020/08/04	3	15.93	3	16.15	16.20	0	2,456	0.00%
2020/07/31	0.1	15.45	0	0.00	15.45	0.1	2,621	0.00%
2020/07/30	3	15.25	0	0.00	15.30	3	2,611	0.11%
2020/07/29	3	15.45	0	0.00	15.50	3	2,615	0.11%
2020/07/28	2	15.05	1	15.35	15.10	1	2,643	0.04%
2020/07/27	2	15.58	0	0.00	15.50	2	2,676	0.07%
2020/07/24	2	16.08	0	0.00	16.10	2	2,697	0.07%
2020/07/22	2	16.45	0	0.00	16.50	2	2,801	0.07%
2020/07/20	1	16.65	0	0.00	16.65	1	2,874	0.03%
2020/07/17	1	16.95	0	0.00	16.95	1	2,892	0.03%
2020/07/16	2	17.25	2	17.33	17.40	0	2,929	0.00%
2020/07/14	1	17.05	0	0.00	17.05	1	2,982	0.03%
2020/07/13	0	0.00	1	17.25	17.20	-1	3,013	-0.03%
2020/07/10	2	17.20	0	0.00	17.15	2	3,044	0.07%
2020/07/09	3	17.60	0	0.00	17.50	3	3,074	0.10%
2020/07/07	0	0.00	5	17.55	17.40	-5	3,242	-0.15%
2020/07/03	0	0.00	1	17.40	17.35	-1	3,338	-0.03%
2020/07/01	0	0.00	5	17.15	17.15	-5	3,393	-0.15%
2020/06/22	0	0.00	1	17.70	17.50	-1	3,491	-0.03%
2020/06/19	5	17.45	0	0.00	17.70	5	3,510	0.14%
2020/06/16	1	17.25	0	0.00	17.35	1	3,580	0.03%
2020/06/15	2	17.10	0	0.00	17.00	2	3,617	0.06%
2020/06/12	0	0.00	6	16.77	16.95	-6	3,622	-0.17%
2020/06/11	1.7	17.63	4	17.56	17.35	-2.3	3,624	-0.06%
2020/06/10	2	18.05	0	0.00	18.10	2	3,576	0.06%
2020/06/09	28	18.11	20	18.28	18.05	8	3,610	0.22%
2020/06/08	9	18.25	14	18.12	18.65	-5	3,549	-0.14%
2020/06/05	7	17.42	3	17.55	17.60	4	3,464	0.12%
2020/06/04	9	17.42	0	0.00	17.45	9	3,434	0.26%
2020/06/03	3	17.13	1	17.20	17.20	2	3,402	0.06%
2020/06/02	3	16.72	0	0.00	16.85	3	3,333	0.09%
2020/06/01	0	0.00	3	16.73	16.75	-3	3,312	-0.09%
2020/05/27	3	16.70	2	16.65	16.70	1	3,230	0.03%
2020/05/26	4	16.55	0	0.00	16.55	4	3,195	0.13%
2020/05/22	1	16.50	0	0.00	16.35	1	3,168	0.03%
2020/05/21	2	16.70	2	16.75	16.75	0	3,132	0.00%
2020/05/19	4	17.16	5	17.05	16.75	-1	3,072	-0.03%
2020/05/18	1	16.10	0	0.00	16.35	1	2,971	0.03%
2020/05/15	10	16.30	11	16.10	16.10	-1	2,955	-0.03%
2020/05/14	1	16.25	0	0.00	16.20	1	2,924	0.03%
2020/05/13	2	16.35	5	16.40	16.65	-3	2,891	-0.10%
2020/05/12	3	16.65	6	16.63	16.60	-3	2,850	-0.11%
2020/05/11	3	17.00	1	17.00	17.00	2	2,791	0.07%
2020/05/08	12	16.96	7	16.89	16.80	5	2,712	0.18%
2020/05/07	2	15.85	0	0.00	16.10	2	2,564	0.08%
2020/05/06	9	16.04	5	16.05	16.00	4	2,523	0.16%
2020/05/05	0	0.00	1	15.90	15.95	-1	2,496	-0.04%
2020/05/04	5	15.74	0	0.00	15.70	5	2,468	0.20%
2020/04/30	1	16.30	0	0.00	16.25	1	2,429	0.04%
2020/04/29	2	16.28	0.5	16.25	16.25	1.5	2,376	0.06%
2020/04/28	2	15.80	2	15.80	15.95	0	2,312	0.00%
2020/04/27	2	15.38	0	0.00	15.45	2	2,283	0.09%
2020/04/24	5	15.05	5	14.85	14.90	0	2,210	0.00%
2020/04/23	16	15.23	13	15.12	15.15	3	2,173	0.14%
2020/04/22	5	14.61	14	14.64	14.85	-9	2,062	-0.44%
2020/04/21	1	15.10	0	0.00	15.05	1	2,023	0.05%
2020/04/17	13	16.33	0	0.00	16.10	13	1,898	0.68%
2020/04/16	7	16.16	20	16.30	16.30	-13	1,847	-0.70%
2020/04/15	0	0.00	2	16.50	16.55	-2	1,800	-0.11%
2020/04/13	11	16.58	6	16.80	16.30	5	1,730	0.29%
2020/04/10	1	15.80	0	0.00	15.85	1	1,575	0.06%
2020/04/09	3	15.45	0	0.00	15.50	3	1,531	0.20%
2020/04/08	1	15.10	0	0.00	15.35	1	1,460	0.07%
2020/04/07	1	14.75	0	0.00	14.85	1	1,391	0.07%
2020/04/06	1	14.45	0	0.00	14.55	1	1,335	0.07%
2020/03/31	10	14.55	0	0.00	14.55	10	1,292	0.77%
2020/03/30	10	14.15	0	0.00	14.20	10	1,267	0.79%
2020/03/27	0	0.00	55	14.45	14.55	-55	1,236	-4.45%
2020/03/26	56	14.15	1	14.20	14.15	55	1,187	4.63%
2020/03/25	1	14.20	0	0.00	14.15	1	1,192	0.08%
2020/03/24	1	13.80	1	13.45	13.70	0	1,164	0.00%
2020/03/23	1	12.90	3	13.05	12.90	-2	1,142	-0.17%
2020/03/20	0	0.00	3	14.00	14.00	-3	1,106	-0.27%
2020/03/19	4	13.59	9	14.36	13.55	-5	1,057	-0.47%
2020/03/18	4	15.65	0	0.00	15.05	4	1,021	0.39%
2020/03/17	4	16.26	1	16.45	15.85	3	1,027	0.29%
2020/03/16	3	17.20	3	17.05	17.25	0	1,026	0.00%
2020/03/13	6	17.34	14	17.25	17.80	-8	1,040	-0.77%
2020/03/12	7	19.37	4	19.35	19.10	3	1,037	0.29%
2020/03/11	8	20.18	7	20.36	20.25	1	1,054	0.09%
2020/03/10	4	20.20	14	20.09	20.25	-10	1,055	-0.95%
2020/03/09	0	0.00	3	20.90	20.65	-3	1,041	-0.29%
2020/03/03	0	0.00	4	21.40	21.35	-4	1,049	-0.38%
2020/02/27	0	0.00	1	21.50	21.45	-1	1,119	-0.09%
2020/02/24	0	0.00	5	21.96	21.95	-5	1,178	-0.42%
2020/02/20	0	0.00	2	22.30	22.30	-2	1,190	-0.17%
2020/02/17	1	22.00	2	22.05	22.00	-1	1,249	-0.08%
2020/02/14	0	0.00	1	22.30	22.20	-1	1,267	-0.08%
2020/02/13	2	22.25	0	0.00	22.25	2	1,276	0.16%
2020/02/12	5	22.00	4	22.20	22.20	1	1,297	0.08%
2020/02/11	2	21.63	0	0.00	21.75	2	1,315	0.15%
2020/02/07	0.2	22.20	3	22.20	22.20	-2.8	1,355	-0.21%
2020/02/06	2.1	22.30	123	22.05	22.35	-120.9	1,369	-8.83%	大賣/鉅額交易
2020/02/05	5	22.20	0	0.00	22.35	5	1,383	0.36%
2020/02/04	2	22.28	0	0.00	22.35	2	1,397	0.14%
2020/02/03	3	21.92	2	22.10	22.10	1	1,403	0.07%
2020/01/30	3	23.05	6	23.20	23.00	-3	1,381	-0.22%
2020/01/17	4	24.09	0	0.00	24.10	4	1,344	0.30%
2020/01/13	0	0.00	10	24.00	24.00	-10	1,449	-0.69%
2020/01/08	7	23.81	0	0.00	23.80	7	1,491	0.47%
2020/01/07	4.1	23.94	0	0.00	23.90	4.1	1,480	0.28%
2020/01/03	0	0.00	1.3	24.06	24.10	-1.3	1,470	-0.09%
2020/01/02	2	24.10	0	0.00	24.10	2	1,470	0.14%
2019/12/27	0	0.00	1	24.20	24.20	-1	1,492	-0.07%
2019/12/26	0	0.00	4.1	24.09	24.10	-4.1	1,503	-0.27%
2019/12/25	1	24.05	0	0.00	24.05	1	1,523	0.07%
2019/12/24	0	0.00	1	24.10	24.10	-1	1,562	-0.06%
2019/12/23	1	24.05	1	24.15	24.15	0	1,574	0.00%
2019/12/20	1	24.00	8	24.10	24.00	-7	1,578	-0.44%
2019/12/19	4	24.18	2.1	24.10	24.15	1.9	1,554	0.12%
2019/12/16	3	24.15	0	0.00	24.10	3	1,568	0.19%
2019/12/13	5	24.05	0	0.00	24.10	5	1,582	0.32%
2019/12/11	15	24.27	15	24.10	24.05	0	1,561	0.00%
2019/12/09	2	24.00	0	0.00	24.00	2	1,478	0.14%
2019/12/06	4	24.11	0	0.00	24.10	4	1,423	0.28%
2019/12/05	7	24.21	0	0.00	24.35	7	1,385	0.51%
2019/11/28	28	24.51	0	0.00	24.50	28	1,425	1.96%
2019/11/27	13	24.89	0	0.00	24.90	13	1,464	0.89%
2019/11/26	25	25.00	2	25.15	25.10	23	1,480	1.55%
2019/11/25	2	24.63	32	24.77	24.80	-30	1,440	-2.08%
2019/11/20	0.1	24.05	0	0.00	24.05	0.1	1,450	0.01%
2019/11/19	2	23.98	0	0.00	24.00	2	1,469	0.14%
2019/11/15	1	24.05	0	0.00	24.00	1	1,494	0.07%
2019/11/14	5	23.88	0	0.00	23.90	5	1,465	0.34%
2019/11/13	7	23.83	0	0.00	23.95	7	1,474	0.47%
2019/11/12	5.2	24.10	0	0.00	24.15	5.2	1,474	0.35%
2019/11/11	5	24.03	0	0.00	24.00	5	1,486	0.34%
2019/11/08	1.3	24.22	2	24.20	24.25	-0.8	1,488	-0.05%
2019/11/07	1	24.25	4	24.50	24.30	-3	1,483	-0.20%
2019/11/06	5	24.67	7	24.60	24.65	-2	1,454	-0.14%
2019/11/05	2	24.60	0	0.00	24.65	2	1,440	0.14%
2019/11/04	7	24.40	0	0.00	24.55	7	1,442	0.49%
2019/11/01	2	24.10	0	0.00	24.30	2	1,435	0.14%
2019/10/31	2	24.35	2	24.25	24.25	0	1,435	0.00%
2019/10/30	2	24.35	1	24.40	24.40	1	1,431	0.07%
2019/10/29	1	24.35	0	0.00	24.25	1	1,438	0.07%
2019/10/23	12	24.26	0	0.00	24.35	12	1,411	0.85%
2019/10/22	10	24.50	1	24.65	24.55	9	1,399	0.64%
2019/10/21	10.2	24.73	0	0.00	24.80	10.2	1,389	0.73%
2019/10/16	4.7	24.43	0	0.00	24.30	4.7	1,318	0.36%
2019/10/14	2	24.15	0	0.00	24.25	2	1,329	0.15%
2019/10/02	2	24.03	0	0.00	24.05	2	1,298	0.15%
2019/10/01	0	0.00	5	24.07	24.15	-5	1,284	-0.39%
2019/09/27	1	24.20	1	24.45	24.00	0	1,262	0.00%
2019/09/26	0.2	24.90	2.3	24.81	24.85	-2.1	1,216	-0.17%
2019/09/24	0	0.00	8	25.18	25.05	-8	1,199	-0.67%
2019/09/23	1	25.45	0	0.00	25.30	1	1,188	0.08%
2019/09/20	3	25.12	0	0.00	25.25	3	1,176	0.25%
2019/09/19	5	25.05	0	0.00	25.10	5	1,158	0.43%
2019/09/18	0	0.00	2	24.95	25.05	-2	1,144	-0.17%
2019/09/16	16	24.76	2	24.75	24.80	14	1,119	1.25%
2019/09/12	1	24.45	2	24.50	24.45	-1	1,104	-0.09%
2019/09/11	4	24.45	0.8	24.45	24.45	3.2	1,106	0.29%
2019/09/10	3	24.32	0	0.00	24.45	3	1,101	0.27%
2019/09/09	1	24.55	0	0.00	24.55	1	1,097	0.09%
2019/09/05	4	24.20	0	0.00	24.20	4	1,053	0.38%
2019/09/04	0	0.00	1	24.00	24.15	-1	1,045	-0.10%
2019/09/03	1	24.25	0	0.00	24.15	1	1,036	0.10%
2019/08/30	2	24.00	0	0.00	23.85	2	1,006	0.20%
2019/08/29	1	24.85	0	0.00	24.95	1	950	0.11%
2019/08/28	1.1	24.75	0	0.00	24.60	1.1	912	0.12%
2019/08/27	1	24.90	0	0.00	24.75	1	887	0.11%
2019/08/26	2	25.03	0	0.00	24.90	2	868	0.23%
2019/08/22	4	25.36	0	0.00	25.20	4	807	0.50%
2019/08/20	1	25.10	0	0.00	25.20	1	786	0.13%
2019/08/16	1	24.45	0.4	24.90	24.75	0.6	747	0.08%
2019/08/15	0	0.00	20	24.90	24.60	-20	734	-2.72%
2019/08/14	21	25.10	1	25.15	25.05	20	710	2.81%
2019/08/13	1	24.95	10	25.20	24.95	-9	692	-1.30%
2019/08/12	12	25.26	0	0.00	25.25	12	679	1.77%
2019/08/08	3	25.48	0	0.00	25.40	3	662	0.45%
2019/08/07	0.1	25.65	0	0.00	25.40	0.1	663	0.02%
2019/08/06	1	25.55	0	0.00	25.45	1	670	0.15%
2019/08/02	0	0.00	6	26.80	26.65	-6	645	-0.93%
2019/08/01	0.1	27.00	20	26.95	26.95	-19.9	636	-3.13%
2019/07/31	0	0.00	3	27.00	27.05	-3	634	-0.47%
2019/07/30	20	27.35	0	0.00	27.15	20	628	3.18%
2019/07/25	1	27.25	0	0.00	27.25	1	645	0.16%
2019/07/15	2	28.23	0	0.00	28.30	2	660	0.30%
2019/07/09	1	27.60	0	0.00	27.60	1	797	0.13%
2019/07/04	1	27.70	0	0.00	27.80	1	803	0.12%
2019/06/27	1	27.70	0	0.00	27.70	1	829	0.12%
2019/06/24	0	0.00	1	27.90	27.75	-1	844	-0.12%
2019/06/19	1	27.45	0	0.00	27.50	1	852	0.12%
2019/06/14	0	0.00	0	27.25	27.25	0	872	0.00%
2019/05/14	1	26.80	0	0.00	27.40	1	1,073	0.09%
2019/05/10	2	28.30	0	0.00	27.85	2	1,053	0.19%
2019/05/09	5	28.17	0	0.00	28.25	5	1,040	0.48%
2019/05/07	2	28.30	17	28.40	28.40	-15	1,023	-1.47%
2019/05/03	3	28.95	0	0.00	28.85	3	1,009	0.30%
2019/04/29	0	0.00	18.4	28.31	28.50	-18.4	977	-1.89%
2019/04/26	2	28.20	1	28.45	28.30	1	970	0.10%
2019/04/24	0	0.00	1	28.90	28.85	-1	962	-0.10%
2019/04/23	0	0.00	1	29.00	29.15	-1	949	-0.11%
2019/04/22	1	29.25	1	29.10	29.20	0	939	0.00%
2019/04/18	1	29.50	0	0.00	29.10	1	904	0.11%
2019/04/16	0	0.00	1	28.30	28.30	-1	809	-0.12%
2019/04/11	1	27.55	1	27.40	27.45	0	741	0.00%
2019/04/09	0	0.00	1	27.45	27.50	-1	732	-0.14%
2019/04/08	1	27.50	0	0.00	27.45	1	727	0.14%
2019/03/28	1	27.30	0	0.00	27.45	1	677	0.15%
2019/03/26	2	27.25	0	0.00	27.30	2	663	0.30%
2019/03/19	1	27.35	0	0.00	27.30	1	618	0.16%
2019/03/18	1	27.25	0	0.00	27.25	1	610	0.16%
2019/03/12	3	28.60	0	0.00	28.50	3	455	0.66%
2019/03/11	0	28.80	0	0.00	28.95	0	436	0.00%
2019/03/07	1	28.05	0	0.00	28.00	1	410	0.24%
2019/02/22	0	0.00	1	28.15	28.10	-1	421	-0.24%
2019/02/19	1	27.95	0	0.00	28.00	1	413	0.24%
2019/01/10	0	0.00	1	28.10	27.65	-1	446	-0.22%
2019/01/07	1	27.45	0	0.00	27.70	1	483	0.21%
2018/12/14	0	0.00	1.6	27.81	27.70	-1.6	822	-0.20%
2018/11/21	0	0.00	4	27.70	27.65	-4	821	-0.49%
2018/11/20	1	27.70	0	0.00	27.80	1	818	0.12%
2018/11/05	2	28.55	0	0.00	29.00	2	818	0.24%
2018/10/17	1	30.50	0	0.00	30.35	1	800	0.13%
2018/10/11	0	0.00	2	30.95	30.95	-2	755	-0.26%
2018/10/08	0	0.00	1	33.20	33.35	-1	732	-0.14%
2018/10/03	0	0.00	7	33.55	33.55	-7	695	-1.01%
2018/10/01	2	34.65	2	34.75	34.75	0	668	0.00%
2018/09/28	2	33.58	2	33.65	33.90	0	645	0.00%
2018/09/25	1	34.05	0	0.00	34.40	1	600	0.17%
2018/09/21	14	32.90	5	32.80	33.40	9	558	1.61%
2018/08/17	0	0.00	0.1	31.00	31.05	-0.1	549	-0.01%
2018/07/17	0	0.00	7	30.85	30.80	-7	790	-0.89%
2018/07/16	0	0.00	9	31.04	31.00	-9	783	-1.15%
2018/07/04	3	32.35	0	0.00	32.30	3	786	0.38%
2018/07/02	4	32.45	0	0.00	32.10	4	802	0.50%
2018/06/29	10	32.78	2	32.18	32.80	8	795	1.01%
2018/06/26	0	0.00	1	30.85	31.00	-1	776	-0.13%
2018/06/22	0	0.00	1	30.65	30.55	-1	803	-0.12%
2018/06/07	0	0.00	1	31.90	31.75	-1	925	-0.11%
2018/06/04	1	31.65	2	31.90	32.05	-1	930	-0.11%
2018/05/28	10	31.15	0	0.00	30.95	10	925	1.08%
2018/05/23	1	32.50	0	0.00	32.30	1	919	0.11%
2018/05/18	0	0.00	1	32.25	32.30	-1	922	-0.11%
2018/05/14	0	0.00	2	32.35	31.90	-2	995	-0.20%
2018/05/11	2	31.90	0	0.00	32.00	2	988	0.20%
2018/04/26	1	29.65	0	0.00	29.85	1	1,037	0.10%
2018/04/24	0	0.00	1	29.80	29.90	-1	1,051	-0.10%
2018/04/23	0	0.00	1	30.10	30.20	-1	1,066	-0.09%
2018/04/20	1	30.20	10	30.30	30.15	-9	1,082	-0.83%
2018/04/17	0	0.00	1	29.70	29.85	-1	1,123	-0.09%
2018/04/11	0	0.00	0	30.50	30.50	0	1,240	0.00%
2018/03/30	1	30.25	1	30.40	30.45	0	1,370	0.00%
2018/03/28	0	0.00	1	29.30	29.50	-1	1,383	-0.07%
2018/03/23	2	29.50	5	29.35	29.65	-3	1,396	-0.21%
2018/03/22	5	30.60	0	0.00	30.60	5	1,390	0.36%
2018/03/16	1	32.20	0	0.00	32.00	1	1,411	0.07%
2018/03/15	0	0.00	1	33.20	33.20	-1	1,402	-0.07%
2018/03/08	0	0.00	0.1	31.85	31.75	-0.1	1,482	-0.01%
2018/03/07	5	31.65	0	0.00	31.55	5	1,518	0.33%
2018/03/06	5	32.00	0	0.00	31.80	5	1,555	0.32%
2018/02/26	0	0.00	0.1	32.80	32.70	-0.1	1,762	0.00%
2018/01/22	2	37.15	0	0.00	36.60	2	1,712	0.12%
2018/01/12	0	0.00	1	37.35	37.35	-1	1,681	-0.06%
2018/01/11	5	37.00	2	37.05	37.00	3	1,668	0.18%
2018/01/10	0	0.00	8	37.50	37.00	-8	1,659	-0.48%
2018/01/09	2	37.80	9	37.69	37.85	-7	1,627	-0.43%