台達化 (1309)-臺銀證券券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.90
漲跌
▼0.05
漲幅
-0.31%
成交量
766張
產業
上市塑膠類股
519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

台達化 (1309)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	0	0.00	0.3	16.07	15.90	-0.3	743	-0.04%
2024/05/27	0.5	15.40	0	0.00	15.45	0.5	725	0.07%
2024/05/24	0.8	15.47	0	0.00	15.35	0.8	722	0.10%
2024/05/23	0.1	15.65	0	0.00	15.50	0.1	720	0.01%
2024/05/21	0.1	16.00	10	15.97	15.90	-9.9	715	-1.38%
2024/05/20	0	0.00	4	16.18	16.20	-4	708	-0.56%
2024/05/17	0	0.00	0.5	16.30	16.30	-0.5	709	-0.07%
2024/05/16	0.5	15.65	0	0.00	15.75	0.5	699	0.07%
2024/05/15	0	0.00	5	15.70	15.70	-5	696	-0.72%
2024/05/13	0	0.00	5	15.65	15.65	-5	671	-0.74%
2024/05/08	1	15.05	0	0.00	15.05	1	652	0.15%
2024/05/07	0.8	15.01	0	0.00	15.10	0.8	656	0.12%
2024/05/06	1	15.15	5	15.20	15.20	-4	688	-0.58%
2024/05/03	0.1	15.45	0	0.00	15.35	0.1	701	0.01%
2024/05/02	0.1	15.45	0	0.00	15.40	0.1	695	0.01%
2024/04/29	0	0.00	7	15.53	15.60	-7	694	-1.01%
2024/04/23	0.8	15.42	0	0.00	15.30	0.8	717	0.12%
2024/04/19	1	15.00	0	0.00	15.10	1	725	0.14%
2024/04/11	6	16.03	0	0.00	15.80	6	701	0.85%
2024/04/10	0	16.20	0	0.00	16.15	0	699	0.00%
2024/04/09	0.1	16.10	0.2	16.10	16.15	-0.1	697	-0.01%
2024/04/08	0	15.60	1.4	15.46	15.60	-1.4	678	-0.21%
2024/04/03	4	15.55	0	0.00	15.50	4	679	0.59%
2024/04/02	2	15.70	0	0.00	15.70	2	681	0.29%
2024/03/29	0	0.00	0	15.45	15.50	0	682	0.00%
2024/03/28	2.5	15.35	0	0.00	15.30	2.5	689	0.36%
2024/03/27	0.4	15.45	1	15.40	15.50	-0.6	695	-0.09%
2024/03/26	1.1	15.42	3	15.50	15.60	-1.9	693	-0.27%
2024/03/25	3	15.25	0	0.00	15.40	3	685	0.44%
2024/03/21	0	15.15	0	0.00	15.25	0	688	0.00%
2024/03/20	3.1	15.25	0	0.00	15.15	3.1	700	0.44%
2024/03/19	0	0.00	3	15.50	15.50	-3	692	-0.43%
2024/03/15	3	15.10	0	0.00	15.20	3	687	0.44%
2024/03/12	2	15.75	0	0.00	15.75	2	667	0.30%
2024/03/11	2.2	15.45	0	0.00	15.45	2.2	666	0.33%
2024/03/08	1.3	15.70	0	0.00	15.55	1.3	656	0.20%
2024/03/07	0.1	16.20	0	0.00	16.10	0.1	643	0.02%
2024/03/05	0.4	16.29	0	0.00	16.20	0.4	642	0.07%
2024/03/04	0.1	16.45	0	0.00	16.35	0.1	635	0.02%
2024/03/01	0.1	16.85	0	0.00	16.70	0.1	624	0.02%
2024/02/29	0.1	16.80	0	0.00	16.80	0.1	621	0.02%
2024/02/27	0.1	16.90	0	0.00	16.75	0.1	617	0.02%
2024/02/26	0.1	17.25	6	17.10	17.10	-5.9	613	-0.96%
2024/02/23	0.1	17.25	4	17.06	17.05	-3.9	616	-0.63%
2024/02/22	0.1	17.45	0	0.00	17.25	0.1	613	0.02%
2024/02/21	0.1	17.55	0	0.00	17.55	0.1	606	0.02%
2024/02/20	0.1	17.50	0	0.00	17.50	0.1	601	0.02%
2024/02/19	0.1	17.45	13.1	17.53	17.60	-13	594	-2.19%
2024/02/16	0.1	16.80	0	0.00	16.95	0.1	573	0.02%
2024/02/15	0.2	16.45	0	0.00	16.30	0.2	562	0.04%
2024/02/05	0	0.00	5	16.55	16.60	-5	562	-0.89%
2024/01/29	0.1	16.85	0	0.00	16.90	0.1	530	0.02%
2024/01/26	3.2	15.68	0	0.00	16.05	3.2	486	0.66%
2024/01/25	0	0.00	4	15.45	15.40	-4	464	-0.86%
2024/01/22	0	0.00	0.4	15.30	15.25	-0.4	463	-0.09%
2024/01/19	0.3	15.20	0	0.00	15.25	0.3	459	0.07%
2024/01/18	3.2	15.10	0	0.00	15.00	3.2	454	0.70%
2024/01/17	0.1	15.50	3	15.60	15.30	-2.9	436	-0.66%
2024/01/09	0.1	16.45	0	0.00	16.30	0.1	470	0.03%
2024/01/08	3	16.65	0	0.00	16.55	3	471	0.64%
2024/01/05	2	16.50	3	16.45	16.45	-1	467	-0.21%
2024/01/02	0.1	16.90	0	0.00	16.50	0.1	473	0.02%
2023/12/20	1	16.85	0	0.00	17.05	1	440	0.23%
2023/12/19	0.1	16.95	5.3	16.81	16.70	-5.2	433	-1.20%
2023/12/13	0.1	16.65	0	0.00	16.55	0.1	400	0.03%
2023/12/12	1	16.60	0	0.00	16.55	1	402	0.25%
2023/12/07	0.1	17.25	0	0.00	17.00	0.1	400	0.03%
2023/12/06	0.1	17.40	0	0.00	17.25	0.1	412	0.03%
2023/12/05	0.1	17.45	0	0.00	17.25	0.1	420	0.03%
2023/12/04	1.1	17.39	0	0.00	17.45	1.1	418	0.27%
2023/12/01	0	0.00	2	17.25	17.25	-2	415	-0.48%
2023/11/22	0.1	17.40	0	0.00	17.45	0.1	417	0.03%
2023/11/21	0.1	17.35	0	0.00	17.25	0.1	417	0.03%
2023/11/20	0	0.00	5	17.21	17.25	-5	417	-1.20%
2023/11/17	3.1	17.20	0	0.00	17.20	3.1	419	0.74%
2023/11/16	0.1	17.10	0	0.00	17.10	0.1	427	0.03%
2023/11/14	0.1	16.35	0	0.00	16.35	0.1	420	0.03%
2023/11/13	0.1	16.50	0.5	16.45	16.20	-0.3	422	-0.08%
2023/11/09	0.1	16.75	0	0.00	16.80	0.1	452	0.03%
2023/11/08	0.2	16.85	0	0.00	16.85	0.2	464	0.05%
2023/10/25	0	0.00	1	16.90	16.95	-1	581	-0.17%
2023/10/24	0.1	16.80	0	0.00	16.80	0.1	590	0.02%
2023/10/19	1	17.15	0	0.00	17.15	1	600	0.17%
2023/10/18	2	16.30	17.6	17.00	16.75	-15.6	595	-2.61%
2023/10/17	6	17.18	14	17.15	17.10	-8	551	-1.45%
2023/10/13	14.1	17.34	0	0.00	17.30	14.1	566	2.48%
2023/10/12	0.1	17.50	0	0.00	17.45	0.1	573	0.02%
2023/10/11	0.1	17.45	0	0.00	17.40	0.1	576	0.02%
2023/10/06	0.1	17.30	0	0.00	17.30	0.1	576	0.02%
2023/10/05	0.1	17.30	0	0.00	17.15	0.1	583	0.02%
2023/10/04	3.1	17.28	0	0.00	17.15	3.1	584	0.53%
2023/09/25	1	18.00	0	0.00	17.90	1	623	0.16%
2023/09/21	0.1	18.00	0	17.93	17.80	0.1	626	0.01%
2023/09/08	53	18.10	1.1	17.89	18.20	51.9	650	7.97%
2023/09/06	0.1	17.75	0	0.00	17.55	0.1	642	0.02%
2023/09/05	0.1	17.95	0	0.00	17.85	0.1	641	0.02%
2023/09/04	1.1	17.84	1	17.85	17.85	0.1	638	0.02%
2023/09/01	0.2	17.64	0	0.00	17.60	0.2	633	0.03%
2023/08/31	0.1	17.70	1	17.60	17.50	-0.9	634	-0.14%
2023/08/30	1.1	17.45	0	0.00	17.50	1.1	646	0.17%
2023/08/29	0.1	17.15	10	17.10	17.20	-9.9	648	-1.52%
2023/08/22	1.4	16.79	0	0.00	16.80	1.4	657	0.21%
2023/08/21	0.1	17.30	0	0.00	17.20	0.1	651	0.02%
2023/08/18	0.1	17.60	0	0.00	17.45	0.1	649	0.01%
2023/08/17	0.1	17.00	23.2	17.03	17.30	-23.2	649	-3.57%
2023/08/16	2.1	17.11	5	17.16	17.10	-2.9	644	-0.45%
2023/08/15	0.1	17.90	0	0.00	17.85	0.1	627	0.01%
2023/08/11	1	19.20	0	0.00	19.20	1	605	0.17%
2023/08/09	0	0.00	1	19.45	19.50	-1	600	-0.17%
2023/08/08	1.1	19.60	1	19.75	19.60	0.1	597	0.02%
2023/08/07	0.1	19.94	0	0.00	19.90	0.1	596	0.01%
2023/08/02	2	20.95	1.3	20.40	20.30	0.7	578	0.12%
2023/08/01	1	20.25	0	0.00	20.30	1	531	0.19%
2023/07/31	2	19.90	9.1	19.80	20.05	-7.1	528	-1.35%
2023/07/26	5	19.95	0	0.00	19.75	5	508	0.98%
2023/07/13	0	0.00	3	19.40	19.40	-3	499	-0.60%
2023/07/10	1.7	19.64	2	19.60	19.75	-0.3	502	-0.06%
2023/07/07	4	19.64	0	0.00	19.65	4	502	0.80%
2023/07/04	5	20.35	0	0.00	20.25	5	479	1.04%
2023/06/16	0	0.00	5	20.40	20.40	-5	512	-0.98%
2023/06/13	0.1	20.15	0	0.00	20.10	0.1	517	0.02%
2023/06/12	0	20.30	0	0.00	20.15	0	528	0.01%
2023/06/09	0.1	20.30	0	0.00	20.30	0.1	533	0.02%
2023/06/08	0	20.30	0	0.00	20.20	0	546	0.01%
2023/06/07	0.5	20.35	0	0.00	20.30	0.5	562	0.10%
2023/06/06	0	20.40	20	20.30	20.35	-20	573	-3.48%
2023/06/02	0	0.00	1	20.00	20.00	-1	581	-0.17%
2023/06/01	0.2	20.10	0	0.00	20.00	0.2	613	0.03%
2023/05/31	0	20.05	0	0.00	20.10	0	626	0.01%
2023/05/30	20	19.98	0	0.00	19.95	20	630	3.18%
2023/05/29	0.1	20.09	0	0.00	19.90	0.1	640	0.02%
2023/05/25	0	20.20	0.6	20.21	20.00	-0.6	647	-0.09%
2023/05/24	0	20.25	6	20.30	20.30	-6	652	-0.91%
2023/05/23	0	20.25	0	0.00	20.25	0	658	0.00%
2023/05/22	1.1	20.15	0	0.00	20.15	1.1	672	0.16%
2023/05/18	1	20.05	0	0.00	20.05	1	692	0.14%
2023/05/17	0	0.00	1	20.15	20.15	-1	692	-0.14%
2023/05/15	0.1	19.55	0	0.00	19.55	0.1	695	0.01%
2023/05/12	0.1	19.70	2	19.80	19.60	-1.9	715	-0.27%
2023/05/11	0.1	19.70	2	19.80	19.60	-1.9	728	-0.26%
2023/05/09	0.1	20.05	1	19.95	20.00	-0.9	739	-0.12%
2023/05/08	2	20.00	0	0.00	20.05	2	752	0.27%
2023/05/03	0.1	20.80	7	20.65	20.60	-6.9	841	-0.82%
2023/05/02	0	20.95	0	0.00	20.85	0	863	0.00%
2023/04/28	7	21.18	2	21.05	21.10	5	875	0.57%
2023/04/27	0	0.00	2	20.85	21.20	-2	871	-0.23%
2023/04/26	2.1	20.64	0	0.00	20.70	2.1	872	0.24%
2023/04/25	0.1	20.90	6	20.95	20.35	-5.9	889	-0.66%
2023/04/20	4	20.80	0.2	20.85	20.75	3.8	917	0.42%
2023/04/19	1	21.00	0	0.00	20.95	1	918	0.11%
2023/04/14	1	21.45	0	0.00	21.45	1	917	0.11%
2023/04/13	1	21.65	0	0.00	21.50	1	922	0.11%
2023/04/11	2	21.40	2	21.60	21.50	0	944	0.00%
2023/04/06	2	21.53	5	21.52	21.35	-3	974	-0.31%
2023/03/31	1.2	21.22	0	0.00	21.20	1.2	986	0.12%
2023/03/30	0	0.00	1	21.20	21.25	-1	1,012	-0.10%
2023/03/23	4	21.18	0	0.00	21.15	4	1,182	0.34%
2023/03/20	0	21.60	0	0.00	21.70	0	1,199	0.00%
2023/03/17	2	21.55	0	0.00	21.75	2	1,258	0.16%
2023/03/16	0	0.00	0.3	21.45	21.25	-0.3	1,260	-0.02%
2023/03/13	0	22.00	0.5	22.25	22.20	-0.5	1,302	-0.04%
2023/03/10	0	22.70	0	0.00	22.45	0	1,319	0.00%
2023/03/09	0	22.95	0	0.00	22.90	0	1,428	0.00%
2023/03/08	0	0.00	12	22.75	22.90	-12	1,625	-0.74%
2023/03/07	0	23.00	0	0.00	22.85	0	1,629	0.00%
2023/03/06	0	23.10	0	0.00	23.20	0	1,626	0.00%
2023/03/03	0.1	23.05	2	23.00	23.00	-1.9	1,603	-0.12%
2023/03/01	0	23.00	0	0.00	22.60	0	1,598	0.00%
2023/02/24	0.5	23.15	0.1	23.10	23.10	0.5	1,596	0.03%
2023/02/22	0	23.10	0	0.00	23.00	0	1,585	0.00%
2023/02/21	24	23.18	0	0.00	23.10	24	1,583	1.52%
2023/02/20	1	23.15	0	0.00	23.15	1	1,592	0.06%
2023/02/17	0	22.55	0	0.00	22.65	0	1,585	0.00%
2023/02/15	0.3	22.57	0	0.00	22.40	0.3	1,599	0.02%
2023/02/14	0	22.65	0	0.00	22.70	0	1,600	0.00%
2023/02/10	1	22.35	0	0.00	22.30	1	1,596	0.06%
2023/02/09	0	22.95	0	0.00	22.80	0	1,576	0.00%
2023/02/08	0	23.40	0	0.00	23.20	0	1,562	0.00%
2023/02/07	0	23.40	1	23.30	23.30	-1	1,552	-0.06%
2023/02/06	0	23.35	3	23.35	23.35	-3	1,542	-0.19%
2023/02/02	0.1	23.20	3	23.35	23.40	-3	1,511	-0.20%
2023/02/01	2	23.35	9	23.07	23.40	-7	1,475	-0.47%
2023/01/31	2	22.53	0	0.00	22.60	2	1,426	0.14%
2023/01/17	5	22.05	0	0.00	22.05	5	1,388	0.36%
2023/01/16	6	22.27	0	0.00	22.10	6	1,383	0.44%
2023/01/13	0.1	22.40	5	22.65	22.50	-4.9	1,374	-0.36%
2023/01/11	0	22.30	0	0.00	22.30	0	1,352	0.00%
2022/12/30	1	22.45	0	0.00	22.40	1	1,318	0.08%
2022/12/29	0	0.00	1.1	21.66	21.95	-1.1	1,288	-0.08%
2022/12/28	0	0.00	0.2	22.15	21.80	-0.2	1,281	-0.02%
2022/12/27	1	22.20	0	0.00	22.20	1	1,275	0.08%
2022/12/23	1	22.20	1	22.30	22.20	0	1,262	0.00%
2022/12/22	1	22.00	1	21.95	22.30	0	1,263	0.00%
2022/12/20	2	21.00	2.3	21.13	21.05	-0.3	1,242	-0.02%
2022/12/19	0	0.00	0.2	21.95	22.10	-0.2	1,225	-0.02%
2022/12/16	0.3	22.15	1	22.05	21.90	-0.8	1,206	-0.06%
2022/12/15	0.3	22.85	6	22.39	22.90	-5.7	1,168	-0.49%
2022/12/13	0	0.00	3	22.00	22.00	-3	1,072	-0.28%
2022/12/09	2	22.05	6	22.09	22.05	-4	1,040	-0.38%
2022/12/08	0.1	20.95	34	21.09	20.85	-33.9	979	-3.46%
2022/12/07	1.2	21.69	0	0.00	21.45	1.2	973	0.13%
2022/12/06	0.1	22.08	0	0.00	21.75	0.1	959	0.01%
2022/12/05	0.3	22.50	1	22.30	22.35	-0.7	950	-0.07%
2022/12/01	14.2	22.02	4.4	22.14	22.25	9.8	891	1.10%
2022/11/30	8.2	22.16	10	21.91	22.25	-1.8	766	-0.23%
2022/11/29	28	20.34	2	20.30	20.25	26	560	4.64%
2022/11/28	4	19.73	4	19.85	19.90	0	547	0.00%
2022/11/25	0	0.00	2	20.15	19.95	-2	543	-0.37%
2022/11/24	4	19.70	0	0.00	19.75	4	533	0.75%
2022/11/23	2.7	19.72	2	19.80	19.80	0.7	525	0.12%
2022/11/22	2.1	19.85	0	0.00	19.75	2.1	525	0.39%
2022/11/21	7	19.95	0	0.00	20.00	7	516	1.36%
2022/11/18	0	20.40	2	20.40	20.25	-2	513	-0.38%
2022/11/17	0	0.00	1	20.30	20.30	-1	525	-0.19%
2022/11/16	4	20.33	0	0.00	20.20	4	520	0.78%
2022/11/14	0	0.00	5	20.80	20.80	-5	498	-1.00%
2022/11/09	0	0.00	1	20.55	20.45	-1	471	-0.21%
2022/11/08	2	20.45	0	0.00	20.40	2	477	0.42%
2022/11/07	0.4	20.15	0	0.00	20.15	0.4	479	0.08%
2022/10/27	0	20.40	0	0.00	20.35	0	552	0.01%
2022/10/24	0	0.00	1	20.15	19.95	-1	577	-0.17%
2022/10/21	0	0.00	1	20.15	20.00	-1	601	-0.17%
2022/10/20	1	18.95	0	0.00	20.75	1	623	0.16%
2022/10/19	3	19.30	0	0.00	19.35	3	618	0.49%
2022/10/13	0.1	19.65	0	0.00	18.80	0.1	631	0.01%
2022/10/05	2	21.35	0	0.00	21.30	2	632	0.32%
2022/10/04	0	0.00	2	21.65	21.55	-2	640	-0.31%
2022/09/30	0	0.00	9	21.02	21.55	-9	638	-1.41%
2022/09/28	2	19.90	6	20.40	20.35	-4	617	-0.65%
2022/09/27	1	20.50	0	0.00	20.65	1	606	0.16%
2022/09/22	1	21.45	1.2	21.36	21.50	-0.2	615	-0.03%
2022/09/20	1	22.00	0	0.00	22.00	1	606	0.16%
2022/09/19	1	21.86	0	0.00	22.10	1	608	0.17%
2022/09/16	0	22.40	0	0.00	22.10	0	610	0.00%
2022/09/15	0	22.40	1	22.45	22.25	-1	614	-0.16%
2022/09/14	0	22.35	0	0.00	22.20	0	614	0.01%
2022/09/13	2	22.90	2	22.60	22.55	0	612	0.01%
2022/09/12	0.9	22.60	0	0.00	22.65	0.9	614	0.15%
2022/09/08	0	22.05	2	22.10	22.15	-2	610	-0.32%
2022/09/07	0	0.00	2	21.80	21.90	-2	604	-0.33%
2022/09/02	0	0.00	3	22.15	22.10	-3	604	-0.50%
2022/09/01	0	0.00	0.3	22.40	22.20	-0.3	605	-0.04%
2022/08/31	0	0.00	0.4	22.57	22.60	-0.4	603	-0.07%
2022/08/30	0	22.55	0	0.00	22.45	0	602	0.01%
2022/08/29	0	22.50	0	0.00	22.30	0	602	0.01%
2022/08/24	11	23.15	2.2	23.49	23.05	8.8	599	1.46%
2022/08/22	2	22.80	0	0.00	22.75	2	587	0.34%
2022/08/19	0	0.00	0.1	23.00	22.90	-0.1	589	-0.01%
2022/08/18	24	22.90	0	0.00	22.85	24	587	4.09%
2022/08/17	0	0.00	0.3	23.10	23.15	-0.3	585	-0.05%
2022/08/16	0	0.00	10	23.10	23.00	-10	586	-1.70%
2022/08/12	1	22.75	0.6	22.90	22.85	0.4	576	0.07%
2022/08/11	2	23.10	0	0.00	23.10	2	574	0.35%
2022/08/10	1	22.05	1	22.70	22.70	0	567	0.00%
2022/08/08	2.6	21.85	0	0.00	21.80	2.6	570	0.46%
2022/08/05	3	21.95	0	0.00	22.05	3	582	0.52%
2022/08/04	1	21.90	7	22.15	21.85	-6	596	-1.01%
2022/08/03	24	22.85	0	0.00	22.80	24	581	4.13%
2022/08/01	26	23.89	0.6	23.90	23.80	25.4	611	4.15%
2022/07/29	29	24.00	0	0.00	24.05	29	615	4.71%
2022/07/28	2.2	24.16	1	24.20	24.15	1.2	605	0.19%
2022/07/27	15	28.02	0	0.00	27.95	15	581	2.59%
2022/07/26	0.2	28.50	0	0.00	28.20	0.2	556	0.04%
2022/07/25	0	0.00	4	28.35	28.35	-4	551	-0.73%
2022/07/21	0	28.15	0	0.00	28.05	0	566	0.01%
2022/07/20	0	0.00	3	28.05	28.00	-3	564	-0.53%
2022/07/18	0	0.00	4	27.13	27.65	-4	570	-0.70%
2022/07/13	0.1	26.55	0	0.00	27.20	0.1	574	0.02%
2022/07/12	0.1	25.80	0	0.00	25.70	0.1	572	0.02%
2022/07/11	0	0.00	6	26.79	26.80	-6	569	-1.05%
2022/07/04	5.5	26.82	0	0.00	26.50	5.5	594	0.92%
2022/07/01	2	26.70	0	0.00	26.45	2	599	0.33%
2022/06/30	0	0.00	0.4	28.39	27.80	-0.4	589	-0.07%
2022/06/20	11	28.53	0	0.00	28.20	11	612	1.80%
2022/06/16	0	0.00	6	30.15	29.50	-6	622	-0.96%
2022/06/15	0.1	29.85	0	0.00	29.80	0.1	623	0.02%
2022/06/14	0	0.00	6	29.18	29.55	-6	631	-0.95%
2022/06/10	0	0.00	0.1	30.15	30.15	-0.1	663	-0.02%
2022/06/08	0.2	30.17	0	0.00	30.10	0.2	713	0.03%
2022/06/07	0	0.00	0.1	29.95	29.95	-0.1	723	-0.01%
2022/06/06	0	0.00	1	29.80	29.85	-1	737	-0.14%
2022/06/02	0.2	29.65	0	0.00	29.55	0.2	763	0.03%
2022/05/30	0.1	29.25	2.2	29.30	29.30	-2.1	829	-0.26%
2022/05/27	1	28.80	0	0.00	28.80	1	854	0.12%
2022/05/25	0	28.75	0	0.00	28.55	0	872	0.00%
2022/05/12	5	27.14	3	26.60	26.60	2	890	0.23%
2022/05/11	2.1	28.17	1.1	28.01	28.00	1	871	0.11%
2022/05/10	2	28.13	9.4	27.93	28.70	-7.4	872	-0.85%
2022/05/09	3	28.90	0	0.00	28.70	3	858	0.35%
2022/05/06	7	30.03	0	0.00	30.15	7	841	0.83%
2022/05/05	0	30.95	1	30.95	30.95	-1	841	-0.12%
2022/04/29	0	0.00	5	31.10	30.90	-5	863	-0.58%
2022/04/27	8	30.28	1	30.20	30.30	7	863	0.81%
2022/04/25	6	31.59	0	0.00	31.50	6	853	0.70%
2022/04/22	0	0.00	2	32.33	32.45	-2	847	-0.24%
2022/04/21	5	32.35	0	0.00	32.35	5	853	0.59%
2022/04/19	1	32.00	6.6	32.11	32.15	-5.6	862	-0.64%
2022/04/15	3	32.23	0	0.00	32.25	3	876	0.34%
2022/04/14	1	32.60	0	0.00	32.55	1	929	0.11%
2022/04/13	1	32.40	0	0.00	32.60	1	931	0.11%
2022/04/12	0.1	32.50	0	0.00	32.35	0.1	929	0.01%
2022/04/11	0	0.00	1	32.95	33.00	-1	927	-0.11%
2022/04/06	0	0.00	5	33.50	33.55	-5	948	-0.53%
2022/04/01	1	33.70	0	0.00	33.75	1	948	0.11%
2022/03/31	1	33.90	11	34.10	33.90	-10	947	-1.06%
2022/03/30	0	0.00	18	34.00	34.05	-18	951	-1.89%
2022/03/29	1	33.85	0	0.00	33.85	1	950	0.11%
2022/03/28	1.3	34.02	2	34.15	34.10	-0.8	954	-0.08%
2022/03/25	0	0.00	1	34.30	34.30	-1	952	-0.10%
2022/03/24	3	34.22	0	0.00	34.25	3	944	0.32%
2022/03/23	0	34.25	0	0.00	34.15	0	944	0.00%
2022/03/18	1	33.85	2	33.90	33.85	-1	952	-0.10%
2022/03/17	1	33.70	2	33.80	33.70	-1	956	-0.10%
2022/03/16	2.2	33.49	0	0.00	33.50	2.2	957	0.23%
2022/03/15	2	34.20	1	34.00	33.95	1	944	0.11%
2022/03/14	0.5	34.40	1	34.25	34.40	-0.5	936	-0.05%
2022/03/11	0.9	33.38	0	0.00	33.45	0.9	915	0.10%
2022/03/10	1	32.55	1	32.65	32.65	0	901	0.00%
2022/03/09	1	31.70	0	0.00	32.00	1	895	0.11%
2022/03/08	7	32.36	0.4	32.70	31.70	6.6	897	0.74%
2022/03/07	1	32.95	0	0.00	33.05	1	882	0.11%
2022/03/04	0	0.00	2	33.95	33.95	-2	878	-0.23%
2022/03/03	3	34.50	2	34.25	34.50	1	889	0.11%
2022/03/02	5	33.99	1	34.10	34.05	4	884	0.45%
2022/03/01	8	33.03	8.5	33.35	33.45	-0.5	882	-0.06%
2022/02/25	1	32.75	0	0.00	32.75	1	905	0.11%
2022/02/24	3	33.00	12	33.22	32.90	-9	917	-0.98%
2022/02/22	1	33.75	19	34.20	33.70	-18	925	-1.94%
2022/02/18	0	33.95	0	0.00	33.95	0	939	0.00%
2022/02/17	0	34.20	1	34.05	34.10	-1	954	-0.10%
2022/02/16	0	0.00	1	33.85	33.95	-1	974	-0.10%
2022/02/15	0	33.90	0	0.00	33.70	0	990	0.00%
2022/02/14	2	34.30	0	0.00	33.80	2	1,003	0.20%
2022/02/11	1	34.15	0	0.00	34.10	1	1,028	0.10%
2022/02/10	1	34.20	9	34.11	34.20	-8	1,047	-0.76%
2022/02/09	1	33.85	0	0.00	34.10	1	1,063	0.09%
2022/02/08	1	33.45	0	0.00	33.95	1	1,091	0.09%
2022/02/07	1	33.45	1	33.45	34.00	0	1,120	0.00%
2022/01/26	0	0.00	1	32.95	32.95	-1	1,144	-0.09%
2022/01/25	0	0.00	1	32.85	32.85	-1	1,168	-0.09%
2022/01/24	3	32.93	2	32.85	33.25	1	1,182	0.08%
2022/01/21	4	33.31	0	0.00	33.30	4	1,197	0.33%
2022/01/20	1	33.60	0	0.00	33.55	1	1,216	0.08%
2022/01/19	0	0.00	0.1	33.90	33.55	-0.1	1,232	-0.01%
2022/01/18	1	33.45	0	0.00	33.50	1	1,240	0.08%
2022/01/14	2	33.65	0	0.00	33.70	2	1,262	0.16%
2022/01/13	0	0.00	1	34.10	34.10	-1	1,296	-0.08%
2022/01/11	1	34.00	0	0.00	33.80	1	1,320	0.08%
2022/01/07	0	0.00	2	34.70	34.55	-2	1,346	-0.15%
2022/01/06	1	34.00	2	34.05	34.15	-1	1,335	-0.07%
2022/01/05	0	34.15	0	0.00	34.10	0	1,355	0.00%
2022/01/04	0	34.20	4	34.20	34.20	-4	1,398	-0.28%
2022/01/03	0	34.30	0	0.00	34.30	0	1,425	0.00%
2021/12/30	0.9	34.45	0	0.00	34.55	0.9	1,447	0.06%
2021/12/29	0	34.20	0.4	34.50	34.60	-0.4	1,469	-0.03%
2021/12/27	1	33.90	0	0.00	33.85	1	1,564	0.06%
2021/12/24	30	34.10	0	0.00	33.95	30	1,638	1.83%
2021/12/23	0	0.00	1	33.91	33.90	-1	1,682	-0.06%
2021/12/21	0	0.00	0.4	33.60	33.65	-0.4	1,929	-0.02%
2021/12/17	0	0.00	0.5	33.60	33.40	-0.5	2,144	-0.02%
2021/12/16	1	33.45	4	33.35	33.35	-3	2,203	-0.14%
2021/12/14	1	33.45	0	0.00	33.50	1	2,280	0.04%
2021/12/10	2	33.83	0	0.00	33.90	2	2,519	0.08%
2021/12/09	1	34.10	0	0.00	34.10	1	2,523	0.04%
2021/12/08	0	0.00	23	34.31	34.25	-23	2,541	-0.90%
2021/12/07	9	34.06	2	34.20	34.00	7	2,564	0.27%
2021/12/06	4	33.84	0	0.00	33.80	4	2,564	0.16%
2021/12/03	0	33.95	0	0.00	33.85	0	2,592	0.00%
2021/12/02	2	33.70	4	33.55	33.65	-2	2,615	-0.08%
2021/12/01	10	33.68	0	0.00	33.90	10	2,696	0.37%
2021/11/30	0	34.05	1	34.35	33.95	-1	2,727	-0.04%
2021/11/29	12	33.80	1.2	33.83	34.00	10.8	2,861	0.38%
2021/11/26	7	34.69	2	34.65	34.65	5	3,003	0.17%
2021/11/25	5	35.55	0	0.00	35.55	5	3,121	0.16%
2021/11/24	0	0.00	20	35.60	35.50	-20	3,155	-0.63%
2021/11/23	0	0.00	2	35.35	35.10	-2	3,188	-0.06%
2021/11/22	0	0.00	1	35.00	35.05	-1	3,245	-0.03%
2021/11/19	11	34.93	5.1	34.77	34.70	5.9	3,272	0.18%
2021/11/18	7	34.65	12	34.39	34.70	-5	3,316	-0.15%
2021/11/17	3	34.35	0	0.00	34.45	3	3,341	0.09%
2021/11/16	0	34.85	0	0.00	34.50	0	3,357	0.00%
2021/11/15	10	34.88	0.1	35.00	34.75	9.9	3,372	0.29%
2021/11/12	1	35.10	0	0.00	35.15	1	3,394	0.03%
2021/11/11	1	35.30	2	35.30	35.20	-1	3,414	-0.03%
2021/11/10	11	35.34	18	35.84	35.35	-7	3,457	-0.20%
2021/11/09	0	35.00	2	35.00	35.00	-2	3,449	-0.06%
2021/11/08	10	35.20	0.3	35.20	35.15	9.7	3,452	0.28%
2021/11/05	7	35.00	0.4	35.20	35.20	6.6	3,478	0.19%
2021/11/04	0	0.00	6	35.38	35.30	-6	3,491	-0.17%
2021/11/03	1	35.70	6.9	35.38	35.70	-5.9	3,536	-0.17%
2021/11/02	0	0.00	18	35.30	34.85	-18	3,627	-0.50%
2021/10/29	0	0.00	6	34.56	34.60	-6	3,703	-0.16%
2021/10/28	4	34.75	33	34.78	34.80	-29	3,703	-0.78%
2021/10/27	12	34.98	10	35.00	35.15	2	3,710	0.05%
2021/10/26	3	35.22	6	35.38	35.15	-3	3,721	-0.08%
2021/10/25	0	0.00	2	35.43	35.45	-2	3,728	-0.05%
2021/10/22	1	35.50	0	0.00	35.35	1	3,761	0.03%
2021/10/21	0.6	35.59	0	0.00	36.25	0.6	3,779	0.02%
2021/10/20	6.1	35.89	0.1	35.85	35.70	6	3,770	0.16%
2021/10/19	10	36.10	0.1	36.20	36.25	9.9	3,804	0.26%
2021/10/15	0.8	35.30	1	35.35	35.50	-0.2	3,873	0.00%
2021/10/14	5.5	35.03	10	35.05	35.10	-4.5	3,920	-0.11%
2021/10/13	13	35.99	1	36.00	35.85	12	3,930	0.31%
2021/10/12	7	37.04	21	36.93	36.45	-14	3,952	-0.35%
2021/10/08	9	36.55	1	37.15	36.35	8	3,984	0.20%
2021/10/07	0	0.00	0.2	36.25	36.70	-0.2	4,052	0.00%
2021/10/06	7	36.79	1	36.00	36.10	6	4,134	0.15%
2021/10/05	1	35.15	1	35.50	36.10	0	4,150	0.00%
2021/10/04	8	36.31	7	36.15	35.60	1	4,155	0.02%
2021/10/01	3	37.52	5.8	38.47	37.30	-2.8	4,171	-0.07%
2021/09/29	9	40.30	10	39.86	39.05	-1	4,443	-0.02%
2021/09/28	15	40.17	14	40.08	40.25	1	4,589	0.02%
2021/09/27	16	40.27	27.3	40.22	40.05	-11.3	6,262	-0.18%
2021/09/24	5	38.90	2	39.20	38.70	3	6,789	0.04%
2021/09/23	7	38.09	7	38.29	38.40	0	6,843	0.00%
2021/09/22	4	37.31	4	37.56	37.20	0	6,992	0.00%
2021/09/17	11	38.68	6	38.34	38.30	5	7,159	0.07%
2021/09/16	22	38.34	29	38.84	38.55	-7	7,213	-0.10%
2021/09/15	6	38.32	0	0.00	37.55	6	7,101	0.08%
2021/09/14	0	37.35	4	37.30	37.25	-4	7,219	-0.06%
2021/09/13	1	37.35	5	37.05	37.35	-4	7,382	-0.05%
2021/09/10	7	36.70	2	36.95	37.30	5	7,414	0.07%
2021/09/09	0	36.30	0	0.00	36.10	0	7,455	0.00%
2021/09/08	1	36.12	4	36.20	35.90	-3	7,484	-0.04%
2021/09/07	3	36.68	0	0.00	36.70	3	7,630	0.04%
2021/09/06	17	36.73	1	37.35	36.50	16	7,650	0.21%
2021/09/03	3.5	38.54	0	0.00	38.20	3.5	7,590	0.05%
2021/09/02	15.6	38.82	23.4	38.79	38.25	-7.8	7,636	-0.10%
2021/09/01	35.2	44.85	5	45.45	44.95	30.2	7,560	0.40%
2021/08/31	18	45.19	14	45.15	45.30	4	7,477	0.05%
2021/08/30	6	44.65	37	44.47	44.45	-31	7,440	-0.42%
2021/08/27	13	44.47	6	44.50	44.50	7	7,490	0.09%
2021/08/26	22.2	43.81	8	43.94	44.10	14.2	7,635	0.19%
2021/08/25	3	43.50	0	0.00	43.25	3	7,977	0.04%
2021/08/24	1	42.30	1	42.80	42.95	0	8,005	0.00%
2021/08/23	8	41.39	1	41.40	42.40	7	8,107	0.09%
2021/08/20	0.5	42.45	5	40.48	40.40	-4.5	8,158	-0.05%
2021/08/19	8	41.43	1	41.45	40.80	7	8,214	0.09%
2021/08/18	3	40.50	3	41.20	41.80	0	8,301	0.00%
2021/08/17	12	41.15	0	0.00	40.80	12	8,566	0.14%
2021/08/16	14	41.75	10	41.70	41.55	4	8,631	0.05%
2021/08/13	5	43.11	11	43.12	42.95	-6	8,753	-0.07%
2021/08/12	1	42.85	0	0.00	43.75	1	8,848	0.01%
2021/08/11	1	42.95	21	42.99	42.95	-20	8,954	-0.22%
2021/08/10	10	43.76	5	43.97	43.60	5	9,086	0.06%
2021/08/09	11	44.50	29	44.46	44.55	-18	9,176	-0.20%
2021/08/06	35	45.22	4	44.98	45.50	31	9,222	0.34%
2021/08/05	7	44.43	14	44.11	44.45	-7	9,236	-0.08%
2021/08/04	1	43.40	0	0.00	43.60	1	9,358	0.01%
2021/08/03	6	43.17	2	43.18	43.25	4	9,481	0.04%
2021/08/02	2	43.15	0	0.00	43.55	2	9,557	0.02%
2021/07/30	1	43.20	0	0.00	43.20	1	9,841	0.01%
2021/07/29	0	43.25	1	43.50	43.45	-1	10,061	-0.01%
2021/07/28	24	42.87	2	43.50	43.10	22	10,160	0.22%
2021/07/27	12	43.71	0	0.00	43.55	12	10,340	0.12%
2021/07/26	0	0.00	4	44.13	44.00	-4	10,512	-0.04%
2021/07/23	9	44.15	16	44.05	44.25	-7	10,673	-0.07%
2021/07/22	1	43.20	12.9	43.78	43.25	-11.9	10,715	-0.11%
2021/07/21	27	43.54	68	43.37	43.25	-41	10,798	-0.38%
2021/07/20	32	44.34	12	44.29	44.20	20	10,879	0.18%
2021/07/19	51	44.76	20	45.12	45.20	31	11,104	0.28%
2021/07/16	2	44.80	0	0.00	44.85	2	11,507	0.02%
2021/07/15	22	44.41	1	44.55	45.25	21	11,722	0.18%
2021/07/14	12	44.04	13	43.92	43.90	-1	12,111	-0.01%
2021/07/13	8	44.32	4	44.58	44.30	4	12,726	0.03%
2021/07/12	5	44.89	7	44.77	44.80	-2	13,355	-0.02%
2021/07/09	10	44.70	9	44.87	44.65	1	13,671	0.01%
2021/07/08	14	45.00	2	45.10	45.10	12	13,983	0.09%
2021/07/07	35	45.02	23	45.13	45.05	12	14,448	0.08%
2021/07/06	22	45.78	4	46.50	45.95	18	14,783	0.12%
2021/07/05	10	45.93	2	45.75	46.05	8	14,956	0.05%
2021/07/02	113.2	49.17	110.1	49.11	45.80	3.1	14,776	0.02%	大買/大賣/
2021/07/01	43	46.78	66	46.71	47.95	-23	13,110	-0.18%
2021/06/30	12	43.41	12	43.60	43.60	0	12,576	0.00%
2021/06/29	11	43.08	7	43.48	43.30	4	12,590	0.03%
2021/06/28	17	43.36	12.3	43.54	44.00	4.7	12,482	0.04%
2021/06/25	8	42.56	14	42.46	42.45	-6	12,394	-0.05%
2021/06/24	3	42.07	6	42.03	42.30	-3	12,493	-0.02%
2021/06/23	13	41.09	12	41.73	41.00	1	12,553	0.01%
2021/06/22	10	41.88	4	41.80	41.30	6	12,765	0.05%
2021/06/21	8	41.44	4	41.36	41.30	4	12,706	0.03%
2021/06/18	5	42.03	0	0.00	42.10	5	12,841	0.04%
2021/06/17	3	42.85	1	42.70	42.85	2	12,901	0.02%
2021/06/16	33.1	43.40	16	43.15	42.70	17.1	12,972	0.13%
2021/06/15	2	42.40	0	0.00	42.00	2	12,942	0.02%
2021/06/11	16	42.17	7	42.25	42.25	9	13,107	0.07%
2021/06/10	1	41.35	6	41.48	42.15	-5	13,591	-0.04%
2021/06/09	0	0.00	1	43.60	42.45	-1	13,920	-0.01%
2021/06/08	14	43.39	2	43.18	42.90	12	14,453	0.08%
2021/06/07	5	43.62	3	42.37	43.50	2	15,409	0.01%
2021/06/04	7.3	43.77	1	44.50	43.75	6.3	16,332	0.04%
2021/06/03	34	43.53	32	43.86	44.25	2	18,370	0.01%
2021/06/02	35	44.07	33	43.52	42.95	2	19,276	0.01%
2021/06/01	3	41.42	0	0.00	41.65	3	19,330	0.02%
2021/05/31	3	42.28	2	42.25	41.35	1	19,651	0.01%
2021/05/28	6	40.49	1	40.80	40.85	5	19,608	0.03%
2021/05/27	7	40.29	3	40.30	40.20	4	19,635	0.02%
2021/05/26	4	40.06	2	39.70	40.25	2	19,689	0.01%
2021/05/25	4	42.13	6	41.73	41.05	-2	19,722	-0.01%
2021/05/24	3	38.73	2	39.25	39.00	1	19,639	0.01%
2021/05/21	4	38.76	19	37.59	39.00	-15	19,825	-0.08%
2021/05/20	18	36.89	0	0.00	36.30	18	19,784	0.09%
2021/05/19	6	37.59	2	37.45	37.55	4	19,784	0.02%
2021/05/18	8	36.00	13	36.54	37.20	-5	20,055	-0.02%
2021/05/17	21	35.05	2	34.65	34.75	19	20,042	0.09%
2021/05/14	7.4	38.72	25	39.07	38.50	-17.6	19,952	-0.09%
2021/05/13	15	38.09	7	37.21	38.65	8	19,892	0.04%
2021/05/12	4	38.83	9	39.33	39.55	-5	19,811	-0.03%
2021/05/11	9.2	43.71	9	42.41	41.95	0.2	19,654	0.00%
2021/05/10	8	43.75	4	44.06	44.10	4	19,588	0.02%
2021/05/07	14	42.26	6	43.73	43.50	8	19,564	0.04%
2021/05/06	12.4	45.29	1.4	45.16	44.75	11	19,289	0.06%
2021/05/05	12.1	45.85	11	45.33	45.05	1.1	19,100	0.01%
2021/05/04	20.2	46.08	20	45.54	44.50	0.2	19,092	0.00%
2021/05/03	14	48.80	6	49.44	47.95	8	19,034	0.04%
2021/04/29	10	48.78	16	48.74	49.20	-6	19,030	-0.03%
2021/04/28	6	48.07	1	48.50	47.95	5	18,963	0.03%
2021/04/27	4	47.51	0	0.00	48.50	4	19,063	0.02%
2021/04/26	9	47.75	25	47.74	48.40	-16	19,066	-0.08%
2021/04/23	49.3	47.81	77	47.37	47.15	-27.7	19,083	-0.15%
2021/04/22	20	50.50	43	50.71	48.80	-23	19,032	-0.12%
2021/04/21	36	49.23	25	49.50	49.90	11	18,678	0.06%
2021/04/20	34	49.95	29	49.87	49.65	5	18,570	0.03%
2021/04/19	33	53.28	23	53.07	52.40	10	18,325	0.05%
2021/04/16	28	48.65	49	48.72	50.00	-21	17,763	-0.12%
2021/04/15	41	46.38	31	46.86	46.10	10	17,245	0.06%
2021/04/14	19	45.24	16	45.27	45.05	3	17,195	0.02%
2021/04/13	38	47.92	17	47.01	46.30	21	17,161	0.12%
2021/04/12	32	47.32	32	47.82	48.60	0	16,923	0.00%
2021/04/09	23	44.09	67	44.16	44.20	-44	16,703	-0.26%
2021/04/08	4	43.44	80	43.24	43.35	-76	16,842	-0.45%
2021/04/07	17	43.11	1	43.05	42.95	16	17,517	0.09%
2021/04/06	40	43.06	7	43.06	43.15	33	17,898	0.18%
2021/04/01	17	42.68	8	42.71	42.70	9	18,187	0.05%
2021/03/31	46	43.22	7	43.42	43.15	39	18,518	0.21%
2021/03/30	3	43.07	32	43.36	43.05	-29	18,956	-0.15%
2021/03/29	8	43.16	26	43.36	42.85	-18	20,121	-0.09%
2021/03/26	19	42.54	10	42.66	42.80	9	20,874	0.04%
2021/03/25	34	42.74	10	42.82	42.00	24	21,007	0.11%
2021/03/24	14	42.30	0.5	42.25	42.35	13.5	20,771	0.06%
2021/03/23	23	42.25	16	42.42	42.45	7	20,744	0.03%
2021/03/22	47	42.09	131	42.11	41.95	-84	20,681	-0.41%	大賣/
2021/03/19	15	41.80	9	41.99	41.75	6	20,710	0.03%
2021/03/18	10	42.08	5	42.20	42.45	5	20,759	0.02%
2021/03/17	32	41.94	31	41.78	42.20	1	20,780	0.00%
2021/03/16	46	42.19	45	42.16	41.50	1	21,092	0.00%
2021/03/15	24	43.89	21	43.79	43.55	3	20,709	0.01%
2021/03/12	22	43.38	35	43.52	44.05	-13	20,462	-0.06%
2021/03/11	145	42.85	104	43.09	42.80	41	20,261	0.20%	大買/大賣/
2021/03/10	50	41.24	88	41.74	42.80	-38	19,780	-0.19%
2021/03/09	178	40.25	136.2	40.49	40.05	41.9	18,868	0.22%	大買/大賣/
2021/03/08	80	38.19	89.3	38.85	39.15	-9.3	16,896	-0.06%
2021/03/05	49	35.73	45	35.84	35.60	4	15,950	0.03%
2021/03/04	29	35.67	38	35.72	35.75	-9	15,661	-0.06%
2021/03/03	25	34.78	24.4	34.75	34.85	0.6	15,419	0.00%
2021/03/02	41	34.46	7	34.16	34.00	34	15,463	0.22%
2021/02/26	8	34.49	18	34.79	34.85	-10	15,726	-0.06%
2021/02/25	11	34.67	11.1	34.70	34.95	-0.1	15,845	0.00%
2021/02/24	26	34.99	23	34.72	34.25	3	16,025	0.02%
2021/02/23	5	34.89	29	35.26	35.15	-24	15,947	-0.15%
2021/02/22	11	34.36	10	34.49	34.55	1	15,792	0.01%
2021/02/19	6	34.38	4	34.35	34.55	2	15,855	0.01%
2021/02/18	38	34.38	42	34.55	34.70	-4	16,013	-0.02%
2021/02/17	8	31.86	28	31.98	32.15	-20	16,180	-0.12%
2021/02/05	1	30.76	1.1	30.86	30.85	-0.1	16,182	0.00%
2021/02/04	9	31.17	8	31.49	31.05	1	16,406	0.01%
2021/02/03	4	30.95	7	31.31	31.15	-3	16,650	-0.02%
2021/02/02	0	0.00	3	30.93	31.15	-3	16,994	-0.02%
2021/02/01	2	29.95	0	0.00	30.50	2	17,210	0.01%
2021/01/29	3	30.15	3	29.63	29.70	0	17,497	0.00%
2021/01/28	10	30.28	3.1	30.28	30.40	6.9	17,756	0.04%
2021/01/27	3	31.02	3	31.12	31.00	0	18,551	0.00%
2021/01/26	10	31.12	2	31.10	31.05	8	18,896	0.04%
2021/01/25	1	31.80	1	31.25	31.95	0	19,041	0.00%
2021/01/22	7	30.86	28	30.72	31.35	-21	19,237	-0.11%
2021/01/21	6	29.60	2	29.60	29.30	4	19,526	0.02%
2021/01/20	30	29.77	8	29.95	29.50	22	20,497	0.11%
2021/01/19	15	31.47	12	31.75	31.15	3	21,554	0.01%
2021/01/18	1	31.20	6	31.02	31.10	-5	21,810	-0.02%
2021/01/15	25	32.02	9	31.80	31.80	16	21,866	0.07%
2021/01/14	13	33.23	8	33.39	33.25	5	21,935	0.02%
2021/01/13	17	33.45	13	33.75	33.40	4	22,120	0.02%
2021/01/12	35	33.63	20	33.58	33.35	15	22,187	0.07%
2021/01/11	9	34.75	23	35.01	34.60	-14	22,140	-0.06%
2021/01/08	25	34.47	8	34.41	34.25	17	22,440	0.08%
2021/01/07	45	35.79	110	35.90	35.30	-65	22,733	-0.29%	大賣/
2021/01/06	46	36.35	92	36.35	35.65	-46	23,222	-0.20%
2021/01/05	39	37.68	17	38.53	37.50	22	23,857	0.09%
2021/01/04	94	38.64	41	38.77	38.65	53	23,689	0.22%
2020/12/31	39	38.37	47	38.23	38.95	-8	23,450	-0.03%
2020/12/30	90	38.04	82	37.94	37.25	8	23,107	0.03%
2020/12/29	76	36.65	52	36.73	36.45	24	22,535	0.11%
2020/12/28	42	36.13	29	36.47	36.35	13	22,158	0.06%
2020/12/25	20	35.48	19	35.49	36.35	1	21,785	0.00%
2020/12/24	15	34.46	42	34.48	35.15	-27	21,474	-0.13%
2020/12/23	118	35.40	69	35.09	33.45	49	21,076	0.23%	大買/
2020/12/22	33	34.79	64.3	34.73	34.50	-31.3	20,146	-0.16%
2020/12/21	6	33.05	37	33.20	32.85	-31	19,372	-0.16%
2020/12/18	5	32.53	69	32.58	32.10	-64	19,262	-0.33%
2020/12/17	1	32.40	0	0.00	32.45	1	19,375	0.01%
2020/12/16	2	31.95	7	32.39	32.40	-5	19,657	-0.03%
2020/12/15	25	31.78	4	31.75	31.75	21	19,818	0.11%
2020/12/11	3	31.73	4	31.43	31.60	-1	20,449	0.00%
2020/12/10	5	32.46	10	33.15	32.15	-5	20,635	-0.02%
2020/12/09	14	32.40	3	32.15	32.15	11	20,586	0.05%
2020/12/08	11	32.73	3	33.00	32.55	8	21,037	0.04%
2020/12/07	36	33.03	6	32.78	32.70	30	21,583	0.14%
2020/12/04	26	32.86	27.1	32.96	33.50	-1.1	22,154	0.00%
2020/12/03	5	31.41	4	31.70	31.25	1	22,303	0.00%
2020/12/02	16	31.56	3.1	31.41	31.40	12.9	22,228	0.06%
2020/12/01	9.1	32.55	3	32.20	32.20	6.1	22,176	0.03%
2020/11/30	2	32.65	4	32.70	32.65	-2	22,216	-0.01%
2020/11/27	4	32.48	3.2	32.69	32.30	0.8	22,515	0.00%
2020/11/26	5	32.77	2	32.85	32.55	3	22,535	0.01%
2020/11/25	5	32.47	37	32.85	32.45	-32	22,549	-0.14%
2020/11/24	25	31.89	9	32.52	31.75	16	22,380	0.07%
2020/11/23	3	31.57	32	32.05	32.20	-29	22,259	-0.13%
2020/11/20	4	30.40	10	30.53	30.90	-6	22,041	-0.03%
2020/11/19	14	30.51	7	30.71	30.40	7	22,566	0.03%
2020/11/18	14	30.63	20	30.67	31.00	-6	22,779	-0.03%
2020/11/17	94	29.75	122	29.61	30.20	-28	22,730	-0.12%	大賣/
2020/11/16	89	29.96	59.1	30.24	29.75	29.9	22,701	0.13%
2020/11/13	2	31.20	18	31.42	31.20	-16	22,305	-0.07%
2020/11/12	102	30.85	22	31.18	30.95	80	22,659	0.35%	大買/
2020/11/11	19.1	31.40	27	31.58	31.80	-7.9	22,773	-0.03%
2020/11/10	42	31.66	36	31.66	30.90	6	22,724	0.03%
2020/11/09	24	30.96	18	30.89	31.25	6	22,511	0.03%
2020/11/06	65.1	31.43	59	31.33	31.35	6.1	22,379	0.03%
2020/11/05	30	32.04	19	32.11	31.75	11	22,172	0.05%
2020/11/04	127	33.76	115	33.03	33.10	12	22,075	0.05%	大買/大賣/
2020/11/03	17.2	32.85	18	32.71	33.60	-0.9	21,318	0.00%
2020/11/02	4	31.79	35	31.96	31.60	-31	21,087	-0.15%
2020/10/30	41	33.50	5	33.02	32.50	36	20,961	0.17%
2020/10/29	46	33.18	62	33.00	33.85	-16	20,766	-0.08%
2020/10/28	52	34.18	24	34.05	33.20	28	20,324	0.14%
2020/10/27	28	33.40	87	33.34	34.65	-59	19,278	-0.31%
2020/10/26	20	31.47	17	31.76	31.50	3	18,207	0.02%
2020/10/23	12	31.02	10	31.02	30.90	2	17,997	0.01%
2020/10/22	21	30.78	12	30.59	30.45	9	17,960	0.05%
2020/10/21	2	30.00	5	30.78	30.95	-3	17,730	-0.02%
2020/10/20	7	30.66	7	30.72	30.45	0	17,517	0.00%
2020/10/19	6	30.68	3.4	31.00	31.45	2.6	17,430	0.02%
2020/10/16	76	31.67	84	31.03	30.10	-8	17,344	-0.05%
2020/10/15	57	31.69	27	31.15	30.90	30	17,050	0.18%
2020/10/14	33	31.12	5	30.74	31.95	28	16,593	0.17%
2020/10/13	41	29.53	89	29.54	29.55	-48	15,906	-0.30%
2020/10/12	4	27.15	2	27.55	27.80	2	14,987	0.01%
2020/10/08	13	27.49	6	27.20	27.20	7	14,904	0.05%
2020/10/07	24	27.89	1	27.70	27.65	23	14,861	0.15%
2020/10/06	11	28.08	2.1	27.62	28.40	8.9	14,839	0.06%
2020/10/05	1	27.20	0	0.00	27.05	1	14,703	0.01%
2020/09/30	0	0.00	15	26.38	26.55	-15	14,791	-0.10%
2020/09/29	0	0.00	11	26.59	26.45	-11	15,216	-0.07%
2020/09/28	2	27.55	3	27.60	27.50	-1	15,472	-0.01%
2020/09/25	23	27.64	24.1	27.81	26.40	-1.1	15,419	-0.01%
2020/09/24	10.1	28.00	16	28.04	27.70	-5.9	15,135	-0.04%
2020/09/23	5	28.27	2	28.45	28.30	3	15,035	0.02%
2020/09/22	2	29.10	2	28.85	29.10	0	14,885	0.00%
2020/09/21	22	29.69	5	29.71	29.10	17	14,664	0.12%
2020/09/18	24	31.03	8	31.08	31.00	16	14,332	0.11%
2020/09/17	44	31.68	82	32.23	31.95	-38	14,149	-0.27%
2020/09/16	4	30.55	10	30.71	30.40	-6	13,759	-0.04%
2020/09/15	10	29.76	5	29.81	31.15	5	13,807	0.04%
2020/09/14	8	28.86	8.1	28.66	29.30	-0.1	13,517	0.00%
2020/09/11	48	29.95	42	30.78	29.30	6	13,107	0.05%
2020/09/10	84	31.08	56.2	31.27	31.50	27.8	12,607	0.22%
2020/09/09	103	28.78	71	30.00	30.55	32	12,076	0.26%	大買/
2020/09/08	25	28.50	30.4	28.34	28.60	-5.4	11,180	-0.05%
2020/09/07	0	0.00	4	26.00	26.00	-4	10,581	-0.04%
2020/09/04	28	23.60	0	0.00	23.65	28	10,684	0.26%
2020/09/03	16	23.50	7	23.71	23.65	9	10,662	0.08%
2020/09/02	9	23.66	20.5	23.50	23.45	-11.5	10,625	-0.11%
2020/09/01	8	22.26	5	22.47	22.30	3	10,304	0.03%
2020/08/31	10	22.02	4.3	22.39	22.40	5.7	10,346	0.06%
2020/08/28	8	22.29	6	22.00	21.85	2	10,377	0.02%
2020/08/27	6	21.84	1	22.40	21.80	5	10,482	0.05%
2020/08/26	5	21.85	7	21.75	21.75	-2	10,515	-0.02%
2020/08/25	46	22.41	91	22.24	22.10	-45	10,587	-0.43%
2020/08/24	3	21.55	22	21.13	22.00	-19	10,187	-0.19%
2020/08/21	33	20.12	6	19.90	20.00	27	10,028	0.27%
2020/08/20	36	19.60	7	19.61	20.00	29	9,935	0.29%
2020/08/19	3	20.75	7	20.52	20.65	-4	9,834	-0.04%
2020/08/18	20	21.12	8	21.32	21.00	12	10,016	0.12%
2020/08/17	7	19.79	15	20.28	20.60	-8	9,613	-0.08%
2020/08/14	2	18.60	2.1	19.00	18.75	-0.1	9,405	0.00%
2020/08/13	2	18.78	0	0.00	18.45	2	9,558	0.02%
2020/08/12	1	18.55	7	18.65	18.75	-6	9,652	-0.06%
2020/08/11	1	18.25	32	17.90	18.25	-31	9,587	-0.32%
2020/08/10	16	17.87	7	17.77	18.10	9	9,579	0.09%
2020/08/07	0	0.00	1	16.90	17.10	-1	9,378	-0.01%
2020/08/06	7	16.95	3	17.10	17.20	4	9,341	0.04%
2020/08/05	2	16.90	14	16.76	16.95	-12	9,189	-0.13%
2020/08/04	18	16.36	14	16.56	16.40	4	9,082	0.04%
2020/08/03	0	0.00	2	15.80	15.75	-2	8,947	-0.02%
2020/07/31	0	0.00	4	16.00	16.00	-4	8,928	-0.04%
2020/07/30	4	15.60	2.3	16.04	16.05	1.7	8,900	0.02%
2020/07/29	0	0.00	7	15.41	15.50	-7	8,733	-0.08%
2020/07/28	2	14.70	1	14.35	14.10	1	8,578	0.01%
2020/07/27	2	15.35	0	0.00	15.20	2	8,421	0.02%
2020/07/24	3	15.70	26	15.86	15.60	-23	8,369	-0.27%
2020/07/23	7	16.00	8	16.25	16.20	-1	8,300	-0.01%
2020/07/22	3	16.10	0	0.00	16.20	3	8,190	0.04%
2020/07/21	0	0.00	4	16.36	16.40	-4	8,117	-0.05%
2020/07/20	0	0.00	8	15.65	15.80	-8	7,976	-0.10%
2020/07/17	0	0.00	3	16.35	15.80	-3	7,922	-0.04%
2020/07/16	1	16.10	4	16.08	16.15	-3	7,821	-0.04%
2020/07/15	0	0.00	1	16.10	15.80	-1	7,769	-0.01%
2020/07/14	4.1	15.93	3	15.95	15.75	1.1	7,710	0.01%
2020/07/13	1	16.20	0	0.00	16.25	1	7,662	0.01%
2020/07/10	0.1	15.25	3	15.35	15.30	-2.9	7,553	-0.04%
2020/07/09	4.1	16.15	20	16.12	15.75	-15.9	7,460	-0.21%
2020/07/08	24	17.05	29	16.98	16.60	-5	7,293	-0.07%
2020/07/07	26	16.30	39	16.01	16.60	-13	6,812	-0.19%
2020/07/06	3	14.98	7	15.14	15.10	-4	6,426	-0.06%
2020/07/03	0	0.00	9	14.80	14.80	-9	6,343	-0.14%
2020/07/02	0	0.00	25	15.00	14.85	-25	6,284	-0.40%
2020/07/01	2	14.40	0	0.00	14.50	2	6,205	0.03%
2020/06/30	0	0.00	3	14.60	14.50	-3	6,173	-0.05%
2020/06/29	7	14.48	4	14.50	14.60	3	6,158	0.05%
2020/06/24	7	14.46	22	14.42	14.70	-15	6,128	-0.24%
2020/06/23	9.1	14.96	19	14.94	14.60	-9.9	6,037	-0.16%
2020/06/22	11	15.27	14	15.17	15.65	-3	5,756	-0.05%
2020/06/19	2	14.55	0	0.00	14.25	2	5,450	0.04%
2020/06/18	14	14.66	0	0.00	14.55	14	5,392	0.26%
2020/06/17	17	14.82	1	15.05	14.95	16	5,335	0.30%
2020/06/16	10	14.98	11	14.69	15.00	-1	5,299	-0.02%
2020/06/15	4	14.35	1	14.30	14.30	3	5,135	0.06%
2020/06/12	12	14.03	4	13.95	14.55	8	5,064	0.16%
2020/06/11	12.1	14.65	19	14.62	14.50	-6.9	4,968	-0.14%
2020/06/10	19	14.59	14	14.61	14.90	5	4,834	0.10%
2020/06/09	7.2	14.67	6	14.63	14.55	1.2	4,786	0.03%
2020/06/08	5	15.13	21	15.05	15.10	-16	4,639	-0.34%
2020/06/05	22	14.88	3	15.05	15.30	19	4,480	0.42%
2020/06/04	37	14.94	24	15.10	14.60	13	4,284	0.30%
2020/06/03	75	14.96	8	14.78	15.10	67	4,092	1.64%
2020/06/02	9.1	14.38	4.6	14.14	14.00	4.5	3,795	0.12%
2020/06/01	96.2	13.90	17	13.97	13.90	79.2	3,625	2.18%
2020/05/29	49	13.71	5	13.41	13.85	44	3,439	1.28%
2020/05/28	0	0.00	21	12.90	13.40	-21	3,164	-0.66%
2020/05/27	20	12.55	1.8	12.53	12.55	18.2	2,975	0.61%
2020/05/26	10	12.80	48	13.06	12.85	-38	2,919	-1.30%
2020/05/25	21	12.83	27	13.00	12.75	-6	2,767	-0.22%
2020/05/22	0.8	12.30	11	12.40	12.35	-10.2	2,415	-0.42%
2020/05/21	15	12.22	24	12.26	12.35	-9	2,298	-0.39%
2020/05/20	26	11.88	23	12.05	12.30	3	2,124	0.14%
2020/05/19	24	11.40	40	11.62	11.65	-16	1,713	-0.93%
2020/05/18	9	10.77	20	10.80	10.60	-11	1,430	-0.77%
2020/05/15	11	10.75	21	10.60	10.80	-10	1,354	-0.74%
2020/05/14	0	0.00	10	10.30	10.10	-10	1,206	-0.83%
2020/05/13	5	10.15	1	10.40	10.40	4	1,168	0.34%
2020/05/12	0	0.00	20	10.05	10.10	-20	1,129	-1.77%
2020/05/08	5	10.25	1	10.10	10.05	4	1,096	0.36%
2020/05/07	21	10.05	16	10.00	10.10	5	1,076	0.46%
2020/05/06	19	9.89	1	9.83	9.91	18	1,055	1.71%
2020/05/04	1	9.57	1	9.65	9.62	0	1,036	0.00%
2020/04/30	1	9.71	0	0.00	9.85	1	1,030	0.10%
2020/04/28	7	9.35	0	0.00	9.35	7	1,011	0.69%
2020/04/27	11	9.26	2	9.43	9.43	9	1,039	0.87%
2020/04/24	1	9.09	0	0.00	9.17	1	1,025	0.10%
2020/04/23	0	0.00	11	9.09	9.15	-11	1,017	-1.08%
2020/04/21	0	0.00	3	8.78	8.81	-3	1,001	-0.30%
2020/04/16	0	0.00	0	9.18	9.12	0	992	0.00%
2020/04/15	2	9.14	1	9.14	9.17	1	1,001	0.10%
2020/04/14	0	0.00	1	9.25	9.22	-1	1,010	-0.10%
2020/04/13	1	9.05	5	9.05	9.12	-4	1,018	-0.39%
2020/04/10	5	8.70	0	0.00	8.91	5	1,058	0.47%
2020/04/09	7	8.53	0	0.00	8.57	7	1,064	0.66%
2020/04/08	0	0.00	1	8.47	8.52	-1	1,071	-0.09%
2020/04/07	10	8.48	0	0.00	8.48	10	1,068	0.94%
2020/04/06	2	8.36	0	0.00	8.39	2	1,061	0.19%
2020/04/01	10	8.17	15	8.18	8.33	-5	1,061	-0.47%
2020/03/31	0	0.00	3	8.12	8.15	-3	1,062	-0.28%
2020/03/27	2	7.99	1	8.05	7.92	1	1,064	0.09%
2020/03/26	10	7.80	0	0.00	7.82	10	1,053	0.95%
2020/03/24	20	7.19	0	0.00	7.19	20	1,036	1.93%
2020/03/20	1	7.07	0	0.00	7.14	1	1,081	0.09%
2020/03/19	1	7.13	62	6.93	6.92	-61	1,041	-5.86%
2020/03/18	10	7.74	0	0.00	7.66	10	1,030	0.97%
2020/03/12	0	0.00	1	8.83	8.88	-1	965	-0.10%
2020/03/10	3	9.10	0	0.00	9.22	3	944	0.32%
2020/03/06	1	9.62	0	0.00	9.62	1	932	0.11%
2020/02/25	2	9.50	1	9.49	9.51	1	932	0.11%
2020/02/20	3	9.68	0	0.00	9.66	3	931	0.32%
2020/02/19	1	9.62	0	0.00	9.69	1	934	0.11%
2020/02/17	5	9.58	0	0.00	9.58	5	975	0.51%
2020/02/14	1	9.70	0	0.00	9.68	1	977	0.10%
2020/02/12	2.7	9.66	0	0.00	9.73	2.7	991	0.27%
2020/02/03	2	9.57	0	0.00	9.88	2	994	0.20%
2020/01/31	1	10.10	0	0.00	10.05	1	971	0.10%
2020/01/30	2	10.20	0	0.00	9.98	2	963	0.21%
2020/01/07	10	11.30	0	0.00	11.30	10	968	1.03%
2020/01/06	0	0.00	2	11.68	11.55	-2	955	-0.21%
2020/01/03	2	11.52	1	11.45	11.60	1	909	0.11%
2019/12/24	10	11.30	0	0.00	11.20	10	939	1.06%
2019/12/17	0	0.00	1	11.35	11.30	-1	1,099	-0.09%
2019/12/16	0	0.00	20	11.05	11.05	-20	1,134	-1.76%
2019/12/09	5	10.86	1	10.90	10.80	4	1,891	0.21%
2019/11/20	1	10.85	5	10.90	10.90	-4	2,034	-0.20%
2019/11/15	1	10.80	4	10.85	10.80	-3	2,056	-0.15%
2019/11/14	10	10.75	1	10.75	10.75	9	2,075	0.43%
2019/11/13	10	11.20	1	11.15	11.25	9	2,052	0.44%
2019/11/07	0	0.00	5	11.50	11.45	-5	2,095	-0.24%
2019/11/04	0	0.00	20	11.55	11.55	-20	2,067	-0.97%
2019/10/24	0	0.00	1	11.55	11.50	-1	2,070	-0.05%
2019/10/21	10	11.35	0	0.00	11.35	10	2,076	0.48%
2019/10/18	0	0.00	1	11.35	11.40	-1	2,069	-0.05%
2019/10/16	1	11.10	0	0.00	11.10	1	2,051	0.05%
2019/10/08	1	11.15	0	0.00	11.15	1	2,062	0.05%
2019/10/04	1	11.05	1	11.00	11.00	0	2,058	0.00%
2019/10/01	1	11.40	0	0.00	11.20	1	2,063	0.05%
2019/09/27	0.4	11.10	0	0.00	11.10	0.4	2,025	0.02%
2019/09/26	0	0.00	1	11.35	11.35	-1	2,005	-0.05%
2019/09/25	0	0.00	1.2	11.35	11.35	-1.2	1,995	-0.06%
2019/09/24	10	11.55	1	11.40	11.50	9	1,984	0.45%
2019/09/20	77	11.80	0	0.00	11.90	77	1,891	4.07%
2019/09/19	12	11.98	0	0.00	11.95	12	1,839	0.65%
2019/09/18	8	12.26	103	12.27	12.35	-95	1,765	-5.38%	大賣/
2019/09/17	45	12.03	43	11.89	12.00	2	1,591	0.13%
2019/09/16	22	12.06	18	11.78	12.15	4	1,471	0.27%
2019/09/12	10	11.05	0	0.00	11.05	10	1,056	0.95%
2019/09/09	0	0.00	5	10.95	10.95	-5	992	-0.50%
2019/09/05	0	0.00	100	11.17	11.05	-100	974	-10.26%
2019/09/04	10	11.11	180	11.15	11.10	-170	950	-17.88%	大賣/鉅額交易
2019/08/27	4	10.60	0	0.00	10.55	4	895	0.45%
2019/08/20	0	0.00	1	10.75	10.85	-1	989	-0.10%
2019/08/19	11	10.85	11	10.83	10.90	0	994	0.00%
2019/08/16	1	10.50	0	0.00	10.70	1	1,005	0.10%
2019/08/15	0.2	10.50	2	10.45	10.50	-1.8	1,034	-0.18%
2019/08/14	0	0.00	2	10.80	10.55	-2	1,073	-0.19%
2019/08/08	2	10.05	0	0.00	10.05	2	1,266	0.16%
2019/08/02	0	0.00	1	10.25	10.25	-1	1,370	-0.07%
2019/08/01	2	10.50	0	10.45	10.50	2	1,380	0.14%
2019/07/31	1	10.50	0	0.00	10.55	1	1,379	0.07%
2019/07/25	0	0.00	1	10.25	10.30	-1	1,373	-0.07%
2019/07/23	2	10.70	0	0.00	10.70	2	1,354	0.15%
2019/07/18	10	10.85	0	0.00	10.75	10	1,355	0.74%
2019/07/08	1	10.60	0	0.00	10.65	1	1,339	0.07%
2019/07/04	23	10.80	0	0.00	10.70	23	1,353	1.70%
2019/07/02	0	0.00	2	10.75	10.75	-2	1,394	-0.14%
2019/06/28	0	10.65	0	0.00	10.65	0	1,385	0.00%
2019/06/27	15	10.70	0	0.00	10.70	15	1,393	1.08%
2019/06/26	1	10.65	0	0.00	10.65	1	1,387	0.07%
2019/06/25	1	10.50	0	0.00	10.55	1	1,387	0.07%
2019/06/21	1.5	10.53	0	0.00	10.50	1.5	1,364	0.11%
2019/06/20	0.1	10.35	0	0.00	10.35	0.1	1,358	0.01%
2019/06/12	0.3	10.30	0	0.00	10.30	0.3	1,391	0.02%
2019/06/11	0.7	10.35	0	0.00	10.35	0.7	1,396	0.05%
2019/05/30	115	10.56	0	0.00	10.50	115	1,397	8.23%	大買/鉅額交易
2019/05/28	0	0.00	1	10.60	10.55	-1	1,379	-0.07%
2019/05/27	100	11.25	0	0.00	11.25	100	1,303	7.67%
2019/05/22	0	0.00	25	11.25	11.10	-25	1,240	-2.01%
2019/05/20	56	10.65	0	0.00	11.05	56	1,158	4.83%
2019/05/17	0	0.00	1	10.85	10.50	-1	1,103	-0.09%
2019/05/16	3	10.68	3	10.73	10.80	0	1,060	0.00%
2019/05/09	0	9.90	0	0.00	9.91	0	872	0.00%
2019/04/29	0	0.00	1	10.30	10.30	-1	844	-0.12%
2019/04/17	0	0.00	8	10.50	10.45	-8	843	-0.95%
2019/04/15	0.5	10.65	0	0.00	10.70	0.5	826	0.06%
2019/04/12	1	10.70	1	10.70	10.75	0	827	0.00%
2019/04/11	2	10.80	10	10.95	10.80	-8	831	-0.96%
2019/04/09	0	0.00	3	10.62	10.85	-3	780	-0.38%
2019/04/03	0	0.00	2	10.35	10.35	-2	737	-0.27%
2019/04/02	1	10.40	0	0.00	10.35	1	737	0.14%
2019/03/22	1	10.50	0	0.00	10.50	1	764	0.13%
2019/03/13	5	10.20	0	0.00	10.20	5	782	0.64%
2019/03/04	2	10.40	0	0.00	10.35	2	877	0.23%
2019/02/25	0	10.40	0	0.00	10.30	0	894	0.00%
2019/02/15	0	0.00	10	10.30	10.25	-10	922	-1.08%
2019/01/21	10	10.10	0	0.00	10.10	10	979	1.02%
2019/01/18	0	9.99	0	0.00	9.98	0	994	0.00%
2019/01/02	0	9.71	0	0.00	9.77	0	1,314	0.00%
2018/12/22	0	0.00	2	10.05	10.05	-2	1,428	-0.14%
2018/12/20	0	0.00	5	10.00	10.05	-5	1,469	-0.34%
2018/12/11	1	10.45	0	0.00	10.40	1	1,725	0.06%
2018/12/06	0	0.00	3	10.55	10.55	-3	1,747	-0.17%
2018/12/05	1	10.90	1	10.70	10.90	0	1,737	0.00%
2018/12/04	18	11.02	8	10.95	10.80	10	1,746	0.57%
2018/11/28	1	10.40	0	0.00	10.45	1	1,720	0.06%
2018/11/27	2	10.45	0	0.00	10.40	2	1,769	0.11%
2018/11/26	0	0.00	5	10.55	10.45	-5	1,778	-0.28%
2018/11/22	0	0.00	4	10.55	10.55	-4	1,786	-0.23%
2018/11/21	3	10.45	15	10.40	10.40	-12	1,788	-0.67%
2018/11/19	0	0.00	4	10.50	10.50	-4	1,857	-0.22%
2018/11/16	6	10.37	0	0.00	10.35	6	1,871	0.32%
2018/11/14	5	10.50	5	10.40	10.45	0	1,881	0.00%
2018/11/06	1	11.25	6	11.19	11.15	-5	2,126	-0.24%
2018/11/02	0	0.00	1	11.00	11.00	-1	2,187	-0.05%
2018/10/31	1	10.80	0	0.00	10.80	1	2,293	0.04%
2018/10/29	0	0.00	1	10.45	10.55	-1	2,295	-0.04%
2018/10/26	1	10.40	0	0.00	10.40	1	2,304	0.04%
2018/10/24	1	10.90	1	11.10	11.00	0	2,248	0.00%
2018/10/22	10	11.35	0	0.00	11.25	10	2,232	0.45%
2018/10/18	40	11.39	0	0.00	11.15	40	2,198	1.82%
2018/10/17	5	11.75	9	12.00	11.70	-4	2,171	-0.18%
2018/10/16	2	11.70	1	11.50	11.60	1	2,147	0.05%
2018/10/15	9	11.75	0	0.00	11.75	9	2,137	0.42%
2018/10/08	2	13.60	0	0.00	13.50	2	2,108	0.09%
2018/10/05	5	13.78	0	0.00	13.60	5	2,115	0.24%
2018/10/04	3	14.15	0	0.00	14.15	3	2,095	0.14%
2018/10/03	0	0.00	5	14.70	14.40	-5	2,087	-0.24%
2018/10/01	7	14.58	0	0.00	14.60	7	2,084	0.34%
2018/09/28	1	14.55	0	0.00	14.55	1	2,084	0.05%
2018/09/27	0	0.00	1	14.65	14.40	-1	2,078	-0.05%
2018/09/25	9	14.69	130	14.90	14.60	-121	2,074	-5.83%	大賣/鉅額交易
2018/09/21	0	0.00	6	14.10	14.45	-6	1,969	-0.30%
2018/09/14	0	0.00	2	13.88	14.00	-2	2,090	-0.10%
2018/09/13	32	13.90	10	13.90	13.90	22	2,083	1.06%
2018/09/12	35	13.40	0	0.00	13.55	35	2,085	1.68%
2018/09/11	35	13.45	0	0.00	13.35	35	2,126	1.65%
2018/09/10	4	13.40	10.2	13.54	13.15	-6.2	2,150	-0.29%
2018/09/04	42	13.85	0	0.00	13.90	42	2,272	1.85%
2018/08/30	0	0.00	1	14.20	14.20	-1	2,395	-0.04%
2018/08/29	0	0.00	5	14.30	14.30	-5	2,409	-0.21%
2018/08/28	0	0.00	2	14.43	14.35	-2	2,500	-0.08%
2018/08/24	10	14.35	1	14.55	14.30	9	2,559	0.35%
2018/08/22	0	14.75	0	0.00	14.75	0	2,655	0.00%
2018/08/20	1	14.95	0	0.00	14.95	1	2,865	0.03%
2018/08/16	0	0.00	25	14.75	14.80	-25	3,392	-0.74%
2018/08/15	0	0.00	1	15.15	15.15	-1	3,934	-0.03%
2018/08/14	12	15.00	1	15.20	15.30	11	4,084	0.27%
2018/08/13	0	0.00	20	14.40	14.40	-20	4,141	-0.48%
2018/08/10	15	15.15	0	0.00	15.10	15	4,409	0.34%
2018/08/08	0	0.00	10	14.95	15.00	-10	4,604	-0.22%
2018/08/07	1	14.45	8	14.22	14.50	-7	4,583	-0.15%
2018/08/06	0	0.00	2	14.20	14.10	-2	4,617	-0.04%
2018/07/27	0	0.00	5	14.45	14.30	-5	5,024	-0.10%
2018/07/24	0	0.00	1	14.25	14.60	-1	5,025	-0.02%
2018/07/23	0	0.00	5	14.14	14.05	-5	5,026	-0.10%
2018/07/20	3	14.12	1	14.40	14.05	2	5,046	0.04%
2018/07/19	6	14.36	3	14.35	14.25	3	5,067	0.06%
2018/07/18	1	14.50	0	0.00	14.40	1	5,094	0.02%
2018/07/17	5	14.64	1	15.00	14.50	4	5,096	0.08%
2018/07/16	0	0.00	1	15.10	15.10	-1	5,173	-0.02%
2018/07/12	1	14.90	1	14.95	14.95	0	5,221	0.00%
2018/07/10	20	14.83	0	0.00	14.90	20	5,345	0.37%
2018/07/05	0	0.00	1	14.80	14.80	-1	5,390	-0.02%
2018/07/04	0	0.00	1	15.20	15.25	-1	5,385	-0.02%
2018/07/03	0	0.00	0.8	15.15	15.20	-0.8	5,400	-0.01%
2018/07/02	1	16.05	0	0.00	15.85	1	5,355	0.02%
2018/06/29	2	15.48	0	0.00	15.80	2	5,306	0.04%
2018/06/28	2	15.85	5	15.38	15.25	-3	5,261	-0.06%
2018/06/26	1	14.90	0	0.00	14.85	1	5,137	0.02%
2018/06/22	0	0.00	4	15.10	15.00	-4	5,113	-0.08%
2018/06/21	0	0.00	10	15.25	15.15	-10	5,102	-0.20%
2018/06/20	5	15.15	26	14.98	15.20	-21	5,103	-0.41%
2018/06/19	5	15.37	0	0.00	15.05	5	5,069	0.10%
2018/06/15	28	15.79	0	0.00	15.70	28	5,048	0.55%
2018/06/14	0	0.00	20	16.21	16.20	-20	5,022	-0.40%
2018/06/13	15	15.89	0	0.00	15.85	15	4,974	0.30%
2018/06/12	1	15.85	7	16.19	16.30	-6	4,942	-0.12%
2018/06/11	4	15.93	13	16.10	15.80	-9	4,903	-0.18%
2018/06/08	12	16.55	0	0.00	16.15	12	4,868	0.25%
2018/06/06	0	0.00	13	16.14	16.35	-13	4,912	-0.26%
2018/06/05	6	16.09	0	0.00	16.05	6	5,007	0.12%
2018/06/04	0	0.00	2	16.40	16.55	-2	4,954	-0.04%
2018/06/01	10	16.28	0	0.00	16.20	10	4,917	0.20%
2018/05/31	25	16.82	7	16.84	16.50	18	4,877	0.37%
2018/05/30	15	16.20	8	16.65	16.90	7	4,793	0.15%
2018/05/29	4	16.64	11	16.72	16.55	-7	4,731	-0.15%
2018/05/28	13	16.74	46	16.37	17.00	-33	4,667	-0.71%
2018/05/25	0	0.00	1	17.45	17.30	-1	4,522	-0.02%
2018/05/24	23	17.57	2	17.55	17.50	21	4,428	0.47%
2018/05/23	11	16.05	22.8	16.61	17.20	-11.8	3,961	-0.30%
2018/05/22	0	0.00	3	16.25	15.65	-3	3,392	-0.09%
2018/05/21	1	15.90	0.3	15.85	15.85	0.7	3,215	0.02%
2018/05/18	22	15.25	25	15.36	15.30	-3	3,075	-0.10%
2018/05/17	4	14.73	3	14.80	14.85	1	2,781	0.04%
2018/05/16	0	0.00	11	14.54	14.75	-11	2,686	-0.41%
2018/05/15	1	14.00	1	14.40	13.80	0	2,570	0.00%
2018/05/14	0	0.00	11	14.11	14.00	-11	2,580	-0.43%
2018/05/11	6	14.01	0	0.00	13.95	6	2,546	0.24%
2018/05/10	2	13.80	1	14.00	13.95	1	2,517	0.04%
2018/05/09	10	13.90	9	13.72	13.65	1	2,483	0.04%
2018/05/08	1	13.10	3	13.47	13.60	-2	2,339	-0.09%
2018/05/07	18	12.98	0	0.00	13.05	18	2,279	0.79%
2018/05/04	25	12.67	0	0.00	12.65	25	2,303	1.09%
2018/04/25	0	0.00	5	12.35	12.50	-5	2,600	-0.19%
2018/04/23	0	0.00	4	13.30	12.80	-4	2,665	-0.15%
2018/04/20	7	13.16	12	13.21	13.20	-5	2,674	-0.19%
2018/04/19	6	12.96	1	12.85	12.80	5	2,630	0.19%
2018/04/18	7	12.49	0	0.00	12.50	7	2,610	0.27%
2018/04/17	2	12.65	0	0.00	12.65	2	2,645	0.08%
2018/04/16	3	13.02	0	0.00	12.95	3	2,672	0.11%
2018/04/13	2	12.55	0	0.00	12.50	2	2,613	0.08%
2018/04/12	0	0.00	3	12.45	12.50	-3	2,624	-0.11%
2018/04/10	0	0.00	7	12.15	12.25	-7	2,769	-0.25%
2018/04/09	1	12.10	0	0.00	12.20	1	2,866	0.03%
2018/03/23	1	11.40	18	11.40	11.45	-17	4,272	-0.40%
2018/03/15	1	12.20	2	12.15	12.20	-1	4,619	-0.02%
2018/03/14	18	12.15	2	12.15	12.15	16	4,788	0.33%
2018/03/13	9	12.06	3	12.30	12.25	6	5,044	0.12%
2018/03/12	5	11.72	0	0.00	11.70	5	5,081	0.10%
2018/03/09	4.5	12.04	0	0.00	11.70	4.5	5,147	0.09%
2018/03/08	2	12.30	0	0.00	12.35	2	5,326	0.04%
2018/03/05	1	12.75	0	0.00	12.75	1	6,002	0.02%
2018/03/02	2	13.15	0	0.00	13.10	2	6,008	0.03%
2018/02/27	5	13.38	0	0.00	13.25	5	6,080	0.08%
2018/02/12	0	0.00	3	13.05	13.00	-3	6,287	-0.05%
2018/02/07	0	0.00	3	12.75	12.70	-3	6,354	-0.05%
2018/02/06	0	0.00	2	12.70	12.25	-2	6,514	-0.03%
2018/02/02	5	13.80	1	13.85	13.75	4	6,623	0.06%
2018/01/31	4	13.53	3	13.60	13.85	1	6,611	0.02%
2018/01/30	3	13.85	0	0.00	13.85	3	6,580	0.05%
2018/01/26	0	0.00	4	14.46	14.60	-4	6,523	-0.06%
2018/01/23	0	0.00	7	13.66	13.75	-7	6,282	-0.11%
2018/01/22	7	13.65	0	0.00	13.65	7	6,257	0.11%
2018/01/19	3	13.77	0	0.00	13.60	3	6,288	0.05%
2018/01/18	8	14.08	0	0.00	13.80	8	6,204	0.13%
2018/01/17	1	14.50	0	0.00	14.60	1	6,098	0.02%
2018/01/15	11	14.66	0	0.00	14.50	11	6,042	0.18%
2018/01/12	0	0.00	2	15.13	14.80	-2	5,999	-0.03%
2018/01/11	2	14.90	1	15.00	15.00	1	5,966	0.02%
2018/01/10	1	15.25	0	0.00	15.20	1	5,919	0.02%
2018/01/09	5	15.35	5	15.30	15.30	0	5,880	0.00%
2018/01/03	0	0.00	27	15.44	15.60	-27	5,686	-0.47%
2018/01/02	1	15.15	4	15.24	15.20	-3	5,603	-0.05%