台達化 (1309)-群益金鼎-崇德券商分點個股進出

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
15.05
漲跌
▼0.15
漲幅
-0.99%
成交量
999張
產業
上市塑膠類股
519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

台達化 (1309)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/06/06	0.5	15.12	0	0.00	15.05	0.5	730	0.06%
2024/06/05	0.7	15.31	0	0.00	15.20	0.7	729	0.09%
2024/06/04	1	15.45	0	0.00	15.40	1	746	0.13%
2024/06/03	2	15.65	0	0.00	15.65	2	745	0.27%
2024/05/31	2	15.95	0	0.00	15.90	2	743	0.27%
2024/05/30	0.1	16.09	0	0.00	15.95	0.1	742	0.01%
2024/05/29	0	15.83	0	0.00	15.90	0	733	0.01%
2024/05/28	0.2	15.75	0	0.00	15.85	0.2	730	0.02%
2024/05/27	0.1	15.36	0	0.00	15.45	0.1	725	0.02%
2024/05/24	10.8	15.40	0	0.00	15.35	10.8	722	1.50%
2024/05/23	0.5	15.64	20	15.55	15.50	-19.5	720	-2.71%
2024/05/22	0	16.15	0	0.00	15.95	0	714	0.00%
2024/05/21	1.2	15.96	0	0.00	15.90	1.2	715	0.17%
2024/05/20	21	16.05	0	16.25	16.20	21	708	2.97%
2024/05/17	0.5	16.18	1	16.30	16.30	-0.5	709	-0.07%
2024/05/16	0.6	15.77	0	0.00	15.75	0.6	699	0.09%
2024/05/15	0	0.00	5	15.85	15.70	-5	696	-0.72%
2024/05/14	0.4	15.81	0	0.00	15.70	0.4	693	0.06%
2024/05/10	0.3	15.25	0	0.00	15.25	0.3	650	0.05%
2024/05/09	0.2	15.22	0	0.00	15.20	0.2	644	0.04%
2024/05/08	1.1	15.05	0	0.00	15.05	1.1	652	0.17%
2024/05/07	0.6	15.02	0	0.00	15.10	0.6	656	0.09%
2024/05/06	0.6	15.22	0	0.00	15.20	0.6	688	0.09%
2024/05/03	0.3	15.47	0	0.00	15.35	0.3	701	0.04%
2024/05/02	0.4	15.37	0	0.00	15.40	0.4	695	0.05%
2024/04/30	0.2	15.53	0	0.00	15.40	0.2	695	0.03%
2024/04/29	0.1	15.50	1	15.60	15.60	-0.9	694	-0.13%
2024/04/26	1.3	15.16	0	15.20	15.10	1.3	685	0.19%
2024/04/25	0.2	15.34	0	0.00	15.20	0.2	686	0.03%
2024/04/24	0.1	15.37	0	0.00	15.30	0.1	701	0.02%
2024/04/23	0.2	15.41	0	0.00	15.30	0.2	717	0.03%
2024/04/22	0.2	15.32	0	0.00	15.45	0.2	729	0.03%
2024/04/19	1	15.12	0	0.00	15.10	1	725	0.14%
2024/04/18	0.1	15.32	0	0.00	15.35	0.1	708	0.02%
2024/04/17	0.1	15.30	0	0.00	15.30	0.1	709	0.01%
2024/04/16	0.5	15.34	0	0.00	15.30	0.5	713	0.06%
2024/04/15	0	15.95	0	0.00	15.80	0	707	0.00%
2024/04/12	3.1	15.70	15	15.65	15.65	-11.9	704	-1.69%
2024/04/11	0.1	15.90	1	15.95	15.80	-0.9	701	-0.13%
2024/04/10	0.2	16.11	0	16.15	16.15	0.2	699	0.02%
2024/04/09	0.1	16.07	0	0.00	16.15	0.1	697	0.01%
2024/04/08	0.3	15.60	0	0.00	15.60	0.3	678	0.05%
2024/04/03	0.6	15.62	0	0.00	15.50	0.6	679	0.09%
2024/04/02	0.2	15.73	0	0.00	15.70	0.2	681	0.03%
2024/04/01	2.2	15.66	0	0.00	15.80	2.2	681	0.32%
2024/03/29	0.2	15.45	0	0.00	15.50	0.2	682	0.03%
2024/03/28	1.5	15.37	0	0.00	15.30	1.5	689	0.21%
2024/03/27	1.1	15.47	0	0.00	15.50	1.1	695	0.15%
2024/03/26	0.1	15.50	0	0.00	15.60	0.1	693	0.02%
2024/03/25	0.4	15.30	0	0.00	15.40	0.4	685	0.05%
2024/03/22	0.1	15.20	0	0.00	15.25	0.1	686	0.01%
2024/03/21	0	15.20	0	0.00	15.25	0	688	0.00%
2024/03/20	1.3	15.20	0	0.00	15.15	1.3	700	0.19%
2024/03/19	0.5	15.50	0	0.00	15.50	0.5	692	0.07%
2024/03/18	0.2	15.19	0	0.00	15.25	0.2	686	0.03%
2024/03/15	0.9	15.31	0	0.00	15.20	0.9	687	0.14%
2024/03/14	0.1	15.57	0	0.00	15.50	0.1	674	0.02%
2024/03/13	0.8	15.49	3	15.40	15.45	-2.2	672	-0.32%
2024/03/12	1.6	15.72	0	15.80	15.75	1.5	667	0.23%
2024/03/11	1.9	15.50	0	0.00	15.45	1.9	666	0.28%
2024/03/08	16.7	15.60	16	15.50	15.55	0.7	656	0.11%
2024/03/07	10.2	16.11	0	0.00	16.10	10.2	643	1.58%
2024/03/06	0.2	16.37	0	0.00	16.25	0.2	640	0.02%
2024/03/05	0.4	16.35	0.2	16.25	16.20	0.2	642	0.04%
2024/03/04	0.5	16.50	0	0.00	16.35	0.5	635	0.08%
2024/03/01	0.1	16.85	0	0.00	16.70	0.1	624	0.01%
2024/02/27	1.1	17.00	33	16.90	16.75	-31.9	617	-5.16%
2024/02/26	0.1	17.07	0.1	17.30	17.10	0	613	0.00%
2024/02/23	2.1	17.24	0	0.00	17.05	2.1	616	0.34%
2024/02/22	6.1	17.22	0	0.00	17.25	6.1	613	1.00%
2024/02/21	0.1	17.47	0	0.00	17.55	0.1	606	0.01%
2024/02/20	1.4	17.41	0	0.00	17.50	1.4	601	0.23%
2024/02/19	0.1	17.36	0.2	17.40	17.60	-0.1	594	-0.01%
2024/02/16	5.1	16.90	0	0.00	16.95	5.1	573	0.90%
2024/02/15	3.2	16.28	10	16.40	16.30	-6.8	562	-1.21%
2024/02/05	0.1	16.60	0	0.00	16.60	0.1	562	0.01%
2024/02/02	10.1	16.85	6	16.75	16.75	4.1	560	0.74%
2024/02/01	0	16.80	0	0.00	16.75	0	556	0.01%
2024/01/31	0.7	16.77	0	0.00	16.70	0.7	551	0.13%
2024/01/30	0.6	16.83	0.3	16.80	16.85	0.3	536	0.05%
2024/01/29	7.2	16.91	3.7	16.85	16.90	3.5	530	0.65%
2024/01/26	0	16.05	0	0.00	16.05	0	486	0.01%
2024/01/25	1.6	15.47	0	0.00	15.40	1.6	464	0.33%
2024/01/24	1.1	15.60	0	0.00	15.50	1.1	467	0.23%
2024/01/23	2.9	15.26	0	0.00	15.30	2.9	467	0.63%
2024/01/22	0.2	15.30	0	0.00	15.25	0.2	463	0.05%
2024/01/19	0.5	15.22	0	0.00	15.25	0.5	459	0.10%
2024/01/18	1.7	15.12	0	0.00	15.00	1.7	454	0.38%
2024/01/17	11.1	15.47	0	15.55	15.30	11.1	436	2.54%
2024/01/16	19.8	15.82	0	0.00	15.75	19.8	421	4.69%
2024/01/15	3.3	16.11	0	0.00	16.10	3.3	406	0.81%
2024/01/12	0.8	16.23	0	0.00	16.10	0.8	404	0.19%
2024/01/11	2.2	16.21	0	0.00	16.15	2.2	417	0.52%
2024/01/10	8.7	16.20	0	0.00	16.15	8.7	470	1.86%
2024/01/09	0.4	16.46	0	0.00	16.30	0.4	470	0.08%
2024/01/08	0.6	16.69	0	0.00	16.55	0.6	471	0.12%
2024/01/05	0.7	16.51	0	0.00	16.45	0.7	467	0.15%
2024/01/04	0.2	16.48	0	0.00	16.40	0.2	470	0.03%
2024/01/03	0.7	16.50	0	0.00	16.40	0.7	477	0.15%
2024/01/02	0	16.65	0	0.00	16.50	0	473	0.01%
2023/12/29	0.3	16.52	0	0.00	16.45	0.3	473	0.05%
2023/12/28	0.4	16.49	0	0.00	16.40	0.4	476	0.09%
2023/12/27	0.5	16.53	0	0.00	16.50	0.5	473	0.10%
2023/12/26	6	16.45	0	0.00	16.60	6	470	1.27%
2023/12/25	5.1	16.44	0.6	16.55	16.40	4.5	465	0.96%
2023/12/22	0.7	16.75	0	0.00	16.70	0.7	458	0.15%
2023/12/21	1	16.90	0	0.00	16.85	1	448	0.23%
2023/12/20	0.1	17.03	0	0.00	17.05	0.1	440	0.02%
2023/12/19	0.2	16.86	0	0.00	16.70	0.2	433	0.04%
2023/12/18	0.8	17.12	0	0.00	16.90	0.8	428	0.19%
2023/12/15	2	17.10	0	0.00	17.10	2	420	0.49%
2023/12/14	0.4	16.66	0	0.00	16.65	0.4	404	0.10%
2023/12/13	0.1	16.62	0	0.00	16.55	0.1	400	0.02%
2023/12/12	1.8	16.70	0	0.00	16.55	1.8	402	0.45%
2023/12/11	2.9	16.80	0.1	16.95	16.70	2.8	399	0.70%
2023/12/08	1.4	16.98	0	0.00	16.90	1.4	401	0.35%
2023/12/07	3.2	17.04	0	17.30	17.00	3.2	400	0.79%
2023/12/06	0	17.24	0	0.00	17.25	0	412	0.01%
2023/12/05	1.1	17.31	0	0.00	17.25	1.1	420	0.26%
2023/12/04	0.1	17.46	0	0.00	17.45	0.1	418	0.03%
2023/12/01	0.3	17.19	0	0.00	17.25	0.3	415	0.06%
2023/11/30	8.1	17.15	0	0.00	17.20	8.1	417	1.95%
2023/11/29	4.1	17.15	0	0.00	17.15	4.1	417	0.97%
2023/11/28	0.1	17.20	0	0.00	17.20	0.1	417	0.01%
2023/11/27	0.4	17.17	0	0.00	17.10	0.4	418	0.09%
2023/11/24	0.3	17.42	0	0.00	17.20	0.3	421	0.06%
2023/11/22	0.6	17.34	0	0.00	17.45	0.6	417	0.14%
2023/11/21	0	17.32	0	0.00	17.25	0	417	0.01%
2023/11/20	0	17.25	0	17.25	17.25	0	417	0.00%
2023/11/17	1.1	17.28	0.1	17.15	17.20	1.1	419	0.25%
2023/11/16	0	0.00	0.2	17.02	17.10	-0.2	427	-0.05%
2023/11/15	0.5	16.70	0	0.00	16.85	0.5	424	0.11%
2023/11/14	3	16.32	0	0.00	16.35	3	420	0.71%
2023/11/13	1.5	16.40	0	0.00	16.20	1.5	422	0.35%
2023/11/10	0.1	16.72	0.1	16.75	16.60	0	432	0.00%
2023/11/09	1.1	16.80	0	0.00	16.80	1.1	452	0.25%
2023/11/08	0.4	16.97	0	0.00	16.85	0.4	464	0.08%
2023/11/07	0.1	17.00	0	0.00	16.90	0.1	469	0.01%
2023/11/06	0.2	16.98	0	0.00	17.00	0.2	474	0.03%
2023/11/03	0.3	16.89	0	0.00	17.00	0.3	473	0.05%
2023/11/02	0.2	16.65	0	0.00	16.70	0.2	479	0.05%
2023/11/01	0.1	16.68	0	0.00	16.45	0.1	484	0.03%
2023/10/31	0.5	16.77	0	0.00	16.50	0.5	495	0.10%
2023/10/30	0.2	16.94	0	0.00	16.90	0.2	544	0.03%
2023/10/26	0.3	16.86	0	0.00	16.75	0.3	578	0.06%
2023/10/25	0.1	16.95	0	0.00	16.95	0.1	581	0.02%
2023/10/24	0	16.92	0	0.00	16.80	0	590	0.01%
2023/10/23	0.3	16.97	0	0.00	16.85	0.3	596	0.06%
2023/10/20	0.6	16.98	0	0.00	16.95	0.6	599	0.09%
2023/10/19	0.3	16.85	0	0.00	17.15	0.3	600	0.04%
2023/10/18	2.1	16.55	0	0.00	16.75	2.1	595	0.35%
2023/10/17	0.5	17.28	0	0.00	17.10	0.5	551	0.09%
2023/10/16	0.1	17.65	0	0.00	17.55	0.1	546	0.02%
2023/10/12	0.3	17.48	0	0.00	17.45	0.3	573	0.06%
2023/10/11	5.6	17.21	0.2	17.40	17.40	5.4	576	0.93%
2023/10/06	0.4	17.31	0	0.00	17.30	0.4	576	0.07%
2023/10/05	0.3	17.28	0	0.00	17.15	0.3	583	0.05%
2023/10/04	0.7	17.42	0	0.00	17.15	0.7	584	0.12%
2023/10/03	0.3	17.83	0	0.00	17.70	0.3	585	0.05%
2023/10/02	0	17.78	0	0.00	17.90	0	602	0.00%
2023/09/28	0.1	17.79	0	0.00	17.80	0.1	607	0.02%
2023/09/27	0.2	17.77	0	0.00	17.60	0.2	614	0.04%
2023/09/26	0.1	17.81	0	0.00	17.75	0.1	616	0.02%
2023/09/25	0.1	17.94	0	0.00	17.90	0.1	623	0.01%
2023/09/21	0.2	17.94	0	0.00	17.80	0.2	626	0.03%
2023/09/20	0	18.25	0	18.15	18.20	0	628	0.00%
2023/09/19	0.1	18.15	0	0.00	18.20	0.1	640	0.01%
2023/09/18	0.3	18.25	0	0.00	18.35	0.3	642	0.05%
2023/09/15	0.4	18.34	0	0.00	18.10	0.4	646	0.06%
2023/09/14	0.1	18.25	0	0.00	18.30	0.1	644	0.02%
2023/09/13	0.5	18.45	0	0.00	18.25	0.5	648	0.08%
2023/09/12	0	17.97	0	0.00	17.85	0	656	0.00%
2023/09/11	0.1	18.04	0	0.00	17.90	0.1	659	0.02%
2023/09/07	0.3	17.58	0	0.00	17.45	0.3	641	0.04%
2023/09/06	0.5	17.72	0	0.00	17.55	0.5	642	0.07%
2023/09/05	0.2	17.92	0	0.00	17.85	0.2	641	0.03%
2023/09/04	0.1	17.78	0	0.00	17.85	0.1	638	0.01%
2023/09/01	0.4	17.61	0	0.00	17.60	0.4	633	0.07%
2023/08/31	0.1	17.64	0	0.00	17.50	0.1	634	0.02%
2023/08/29	0.3	17.21	0	0.00	17.20	0.3	648	0.04%
2023/08/28	0	17.20	0	0.00	17.10	0	649	0.00%
2023/08/25	0	17.22	0	0.00	17.15	0	652	0.00%
2023/08/24	0.1	17.06	0	0.00	16.95	0.1	648	0.01%
2023/08/23	0.4	16.81	0	0.00	16.80	0.4	657	0.06%
2023/08/22	1	16.90	0	0.00	16.80	1	657	0.16%
2023/08/21	1	17.33	0	0.00	17.20	1	651	0.16%
2023/08/18	0.4	17.56	0	0.00	17.45	0.4	649	0.07%
2023/08/17	0.8	16.91	0	0.00	17.30	0.8	649	0.12%
2023/08/16	1.9	17.28	0	0.00	17.10	1.9	644	0.30%
2023/08/15	7.6	17.88	0	0.00	17.85	7.6	627	1.21%
2023/08/14	4.1	18.79	0	0.00	18.35	4.1	609	0.68%
2023/08/11	0.4	19.28	0	0.00	19.20	0.4	605	0.06%
2023/08/10	1.6	19.20	5	19.25	19.20	-3.4	604	-0.56%
2023/08/09	0.1	19.55	0	0.00	19.50	0.1	600	0.02%
2023/08/08	0.2	19.66	0	0.00	19.60	0.2	597	0.03%
2023/08/07	0.2	19.86	0	0.00	19.90	0.2	596	0.03%
2023/08/04	0.2	20.21	0	0.00	19.95	0.2	591	0.04%
2023/08/02	5	20.90	0	0.00	20.30	5	578	0.86%
2023/08/01	0	20.25	0	0.00	20.30	0	531	0.00%
2023/07/31	0	20.00	0	0.00	20.05	0	528	0.01%
2023/07/28	0.2	19.78	0	0.00	19.65	0.2	512	0.04%
2023/07/27	0.1	19.62	0	0.00	19.65	0.1	513	0.01%
2023/07/26	0.1	19.77	0	0.00	19.75	0.1	508	0.01%
2023/07/25	0	19.70	0	0.00	19.70	0	512	0.00%
2023/07/24	0.1	19.70	0	0.00	19.60	0.1	520	0.02%
2023/07/21	0	20.06	0	0.00	19.90	0	520	0.01%
2023/07/20	0.1	19.90	0	0.00	20.00	0.1	520	0.01%
2023/07/19	0	19.65	0	0.00	19.60	0	514	0.01%
2023/07/18	0.2	19.85	0	0.00	19.55	0.2	518	0.03%
2023/07/17	0.1	19.50	0	0.00	19.45	0.1	500	0.01%
2023/07/14	6.4	19.51	0	0.00	19.50	6.4	501	1.28%
2023/07/13	0.2	19.62	0	0.00	19.40	0.2	499	0.04%
2023/07/12	1.1	19.80	0	0.00	19.65	1.1	499	0.23%
2023/07/11	0	19.90	0	0.00	19.95	0	495	0.01%
2023/07/10	2.2	19.73	0	0.00	19.75	2.2	502	0.43%
2023/07/07	0.3	19.75	0	0.00	19.65	0.3	502	0.06%
2023/07/06	0.2	20.13	0	0.00	20.00	0.2	486	0.05%
2023/07/05	0.1	20.20	0	0.00	20.10	0.1	482	0.02%
2023/07/04	0.2	20.40	0	0.00	20.25	0.2	479	0.04%
2023/07/03	0.1	20.30	0	0.00	20.35	0.1	482	0.03%
2023/06/30	0	20.20	0	0.00	20.20	0	482	0.01%
2023/06/28	0.2	20.40	0	0.00	20.25	0.2	482	0.04%
2023/06/27	0	20.22	0	0.00	20.40	0	486	0.01%
2023/06/26	0.1	20.19	0	0.00	20.10	0.1	481	0.03%
2023/06/21	0	20.16	0	0.00	20.30	0	489	0.01%
2023/06/19	0.2	20.39	0	0.00	20.25	0.2	503	0.03%
2023/06/15	0.4	20.12	0	0.00	20.05	0.4	504	0.07%
2023/06/14	0.2	20.06	0	0.00	20.15	0.2	510	0.05%
2023/06/13	0.3	20.09	0	0.00	20.10	0.3	517	0.06%
2023/06/12	0.4	20.29	0	0.00	20.15	0.4	528	0.08%
2023/06/09	0	20.30	0	0.00	20.30	0	533	0.01%
2023/06/08	0.1	20.25	0	0.00	20.20	0.1	546	0.02%
2023/06/07	0	20.35	0	0.00	20.30	0	562	0.00%
2023/06/05	0.1	20.25	0	0.00	20.35	0.1	584	0.01%
2023/06/02	0.2	20.08	0	0.00	20.00	0.2	581	0.04%
2023/06/01	0.1	20.09	0	0.00	20.00	0.1	613	0.01%
2023/05/31	0	20.04	0	0.00	20.10	0	626	0.01%
2023/05/30	0.1	20.05	0	0.00	19.95	0.1	630	0.02%
2023/05/29	0.2	20.10	0	0.00	19.90	0.2	640	0.03%
2023/05/25	0.1	20.16	0	0.00	20.00	0.1	647	0.01%
2023/05/24	0	20.30	0	0.00	20.30	0	652	0.00%
2023/05/23	0	20.20	0	0.00	20.25	0	658	0.01%
2023/05/22	0.1	20.15	0	0.00	20.15	0.1	672	0.01%
2023/05/19	0.1	20.15	0	0.00	19.95	0.1	678	0.01%
2023/05/18	0	20.05	0	0.00	20.05	0	692	0.00%
2023/05/17	0.1	20.00	0	0.00	20.15	0.1	692	0.01%
2023/05/15	0	19.51	0	0.00	19.55	0	695	0.01%
2023/05/12	0.2	19.77	0	0.00	19.60	0.2	715	0.03%
2023/05/11	0.2	19.77	0	0.00	19.60	0.2	728	0.03%
2023/05/10	0	20.02	0	0.00	20.00	0	730	0.00%
2023/05/09	0	20.05	0	0.00	20.00	0	739	0.00%
2023/05/08	1.4	20.06	0	0.00	20.05	1.4	752	0.19%
2023/05/05	1.3	20.30	0	0.00	20.05	1.3	765	0.17%
2023/05/04	0.4	20.52	0	0.00	20.35	0.4	793	0.05%
2023/05/03	0.2	20.82	0	0.00	20.60	0.2	841	0.02%
2023/05/02	0.2	20.91	0	0.00	20.85	0.2	863	0.03%
2023/04/28	0	21.10	0	0.00	21.10	0	875	0.00%
2023/04/27	0	20.80	0	0.00	21.20	0	871	0.00%
2023/04/26	0.2	20.45	0	0.00	20.70	0.2	872	0.02%
2023/04/25	0.1	20.56	0	0.00	20.35	0.1	889	0.01%
2023/04/24	0.1	20.70	0	0.00	20.60	0.1	901	0.01%
2023/04/21	0.4	20.77	0	0.00	20.50	0.4	902	0.04%
2023/04/20	0.5	20.91	0	0.00	20.75	0.5	917	0.05%
2023/04/19	0.1	21.15	0	0.00	20.95	0.1	918	0.01%
2023/04/17	0.1	21.40	0	0.00	21.25	0.1	919	0.01%
2023/04/13	0.1	21.55	1	21.45	21.50	-0.9	922	-0.10%
2023/04/07	0	21.50	0	0.00	21.55	0	961	0.00%
2023/04/06	1	21.50	0	0.00	21.35	1	974	0.10%
2023/03/31	1	21.30	1	21.25	21.20	0	986	0.00%
2023/03/29	0.1	21.32	0	0.00	21.25	0.1	1,020	0.01%
2023/03/28	0	21.20	0	0.00	21.25	0	1,049	0.00%
2023/03/27	0	21.10	0	0.00	21.00	0	1,062	0.00%
2023/03/23	0	21.25	2	21.20	21.15	-2	1,182	-0.17%
2023/03/21	0.1	21.55	0	0.00	21.45	0.1	1,193	0.01%
2023/03/16	0.6	21.48	0	0.00	21.25	0.6	1,260	0.05%
2023/03/15	0	21.90	40	21.87	21.75	-40	1,267	-3.15%
2023/03/10	0.1	22.57	0	0.00	22.45	0.1	1,319	0.01%
2023/03/07	0.4	23.05	0	0.00	22.85	0.4	1,629	0.02%
2023/03/03	0	22.85	0	0.00	23.00	0	1,603	0.00%
2023/03/01	0.1	22.70	0	0.00	22.60	0.1	1,598	0.01%
2023/02/24	0	23.15	0	0.00	23.10	0	1,596	0.00%
2023/02/08	0	0.00	0	23.35	23.20	0	1,562	0.00%
2023/02/01	0	0.00	0	22.85	23.40	0	1,475	0.00%
2023/01/31	0	0.00	0.1	22.35	22.60	-0.1	1,426	-0.01%
2023/01/16	0	0.00	2	22.10	22.10	-2	1,383	-0.14%
2023/01/12	2	22.55	0	0.00	22.50	2	1,368	0.15%
2023/01/04	1	22.15	0	0.00	22.10	1	1,321	0.08%
2022/12/30	30	22.40	0	0.00	22.40	30	1,318	2.28%
2022/12/27	10	22.40	0	0.00	22.20	10	1,275	0.78%
2022/12/22	0	22.20	0	0.00	22.30	0	1,263	0.00%
2022/12/21	0.2	21.45	0	0.00	21.20	0.2	1,243	0.01%
2022/12/20	0	21.45	0	0.00	21.05	0	1,242	0.00%
2022/12/15	1	22.70	1	23.00	22.90	0	1,168	0.00%
2022/12/12	1.1	21.40	0	0.00	21.50	1.1	1,057	0.10%
2022/12/08	0.1	20.98	0	0.00	20.85	0.1	979	0.01%
2022/12/07	0	21.40	0	0.00	21.45	0	973	0.00%
2022/12/05	0	0.00	20	22.50	22.35	-20	950	-2.10%
2022/12/02	0	22.00	0	0.00	22.25	0	919	0.00%
2022/12/01	22	22.08	2	22.10	22.25	20	891	2.25%
2022/11/30	1	22.10	0.1	22.25	22.25	0.9	766	0.11%
2022/11/24	0.1	19.81	0	0.00	19.75	0.1	533	0.02%
2022/11/23	0	19.80	0	0.00	19.80	0	525	0.01%
2022/11/18	1	20.25	0	0.00	20.25	1	513	0.19%
2022/11/17	1	20.35	1	20.35	20.30	0	525	0.00%
2022/11/16	0	20.45	0	0.00	20.20	0	520	0.01%
2022/11/11	0.2	20.25	0	0.00	20.10	0.2	475	0.05%
2022/11/10	0	20.50	0	0.00	20.20	0	467	0.00%
2022/11/03	0	19.80	0	0.00	19.80	0	497	0.00%
2022/10/27	0	0.00	3	20.40	20.35	-3	552	-0.54%
2022/10/13	0	19.15	0	0.00	18.80	0	631	0.00%
2022/10/11	0	20.00	0	0.00	20.10	0	629	0.00%
2022/10/07	0.1	20.75	0	20.70	20.65	0	624	0.00%
2022/09/23	0	21.40	0	0.00	21.45	0	605	0.00%
2022/09/20	0	22.05	0	0.00	22.00	0	606	0.00%
2022/09/19	0	22.10	0	0.00	22.10	0	608	0.00%
2022/09/14	0	22.54	0	0.00	22.20	0	614	0.01%
2022/09/07	0	21.85	0	0.00	21.90	0	604	0.00%
2022/08/25	0	23.00	0	0.00	22.90	0	600	0.00%
2022/08/23	0.1	22.65	0	0.00	22.60	0.1	585	0.01%
2022/08/22	0	22.90	0	0.00	22.75	0	587	0.01%
2022/08/18	0	22.95	0	0.00	22.85	0	587	0.01%
2022/08/15	0	22.87	0	0.00	22.80	0	583	0.01%
2022/08/12	0.1	23.05	0	0.00	22.85	0.1	576	0.02%
2022/08/04	1.1	22.14	0	0.00	21.85	1.1	596	0.18%
2022/08/02	0.1	23.35	0	0.00	23.15	0.1	593	0.02%
2022/08/01	0	23.90	0	0.00	23.80	0	611	0.00%
2022/07/29	3	24.00	0	0.00	24.05	3	615	0.49%
2022/07/28	0	24.45	0	0.00	24.15	0	605	0.00%
2022/07/20	0.1	28.07	0	0.00	28.00	0.1	564	0.02%
2022/07/12	0	26.25	0	0.00	25.70	0	572	0.01%
2022/07/06	0	26.45	0	0.00	26.30	0	582	0.00%
2022/07/01	0	27.20	0	0.00	26.45	0	599	0.00%
2022/06/30	0	28.00	0	0.00	27.80	0	589	0.00%
2022/06/29	0	28.90	0	0.00	28.80	0	582	0.00%
2022/06/22	0	28.70	0	0.00	28.45	0	604	0.00%
2022/06/20	0	28.80	0	0.00	28.20	0	612	0.00%
2022/06/06	0	29.70	0	0.00	29.85	0	737	0.00%
2022/05/24	0.1	28.60	0	0.00	28.40	0.1	886	0.01%
2022/05/20	0	0.00	0.1	28.70	28.65	-0.1	893	-0.02%
2022/05/12	0	27.00	0	0.00	26.60	0	890	0.00%
2022/05/11	0	28.10	0	0.00	28.00	0	871	0.00%
2022/05/09	0	29.15	0	0.00	28.70	0	858	0.00%
2022/05/03	0	30.80	0	0.00	30.90	0	853	0.00%
2022/04/29	0.1	31.25	0	0.00	30.90	0.1	863	0.01%
2022/04/22	0	32.40	0	0.00	32.45	0	847	0.00%
2022/04/15	0	32.55	0	0.00	32.25	0	876	0.00%
2022/04/01	0	33.90	0	0.00	33.75	0	948	0.00%
2022/03/25	0	34.30	0	34.10	34.30	0	952	0.00%
2022/03/24	0	34.20	0	0.00	34.25	0	944	0.00%
2022/03/22	0	34.20	0	0.00	34.25	0	948	0.00%
2022/03/14	1	33.82	2	34.40	34.40	-1	936	-0.10%
2022/03/09	0	31.95	0	0.00	32.00	0	895	0.00%
2022/03/08	4	32.11	0	0.00	31.70	4	897	0.45%
2022/03/07	1	33.40	0	0.00	33.05	1	882	0.11%
2022/03/04	1	34.00	0	0.00	33.95	1	878	0.11%
2022/03/03	1	34.54	1.2	34.42	34.50	-0.2	889	-0.02%
2022/03/02	1	34.10	3	34.03	34.05	-2	884	-0.23%
2022/02/24	0	33.05	0	0.00	32.90	0	917	0.00%
2022/02/23	0	0.00	0.1	33.75	33.70	-0.1	913	-0.01%
2022/02/17	0	0.00	0.1	34.00	34.10	-0.1	954	-0.01%
2022/02/09	0	0.00	0	34.10	34.10	0	1,063	0.00%
2022/02/08	0.1	33.85	0	0.00	33.95	0.1	1,091	0.01%
2022/01/25	0.1	32.90	2	32.80	32.85	-1.9	1,168	-0.17%
2022/01/13	0.2	34.05	0	0.00	34.10	0.2	1,296	0.02%
2022/01/07	12	34.75	12	34.79	34.55	0	1,346	0.00%
2021/12/23	0.1	33.90	0	0.00	33.90	0.1	1,682	0.01%
2021/12/22	0.2	33.85	0	0.00	33.90	0.2	1,853	0.01%
2021/12/16	1	33.35	3.3	33.37	33.35	-2.3	2,203	-0.10%
2021/12/15	2	33.40	0	0.00	33.35	2	2,231	0.09%
2021/12/10	0	33.98	0	0.00	33.90	0	2,519	0.00%
2021/12/07	0	0.00	3	34.03	34.00	-3	2,564	-0.12%
2021/11/29	1	33.30	0	0.00	34.00	1	2,861	0.03%
2021/11/26	0	35.15	0	0.00	34.65	0	3,003	0.00%
2021/11/24	0	0.00	8	35.50	35.50	-8	3,155	-0.25%
2021/11/23	0	35.20	0	35.10	35.10	0	3,188	0.00%
2021/11/19	13	34.84	9	34.70	34.70	4	3,272	0.12%
2021/11/18	0.3	34.50	0	0.00	34.70	0.3	3,316	0.01%
2021/11/16	0.6	34.86	0	0.00	34.50	0.6	3,357	0.02%
2021/11/12	4	35.15	0	0.00	35.15	4	3,394	0.12%
2021/11/11	0	0.00	2	35.25	35.20	-2	3,414	-0.06%
2021/11/10	5	35.66	3	35.40	35.35	2	3,457	0.06%
2021/11/09	0.1	35.00	0	0.00	35.00	0.1	3,449	0.00%
2021/11/03	5	35.30	5	35.45	35.70	0	3,536	0.00%
2021/10/25	0	35.30	0	0.00	35.45	0	3,728	0.00%
2021/10/19	0.2	36.25	0	0.00	36.25	0.2	3,804	0.01%
2021/10/15	2	35.35	2	35.35	35.50	0	3,873	0.00%
2021/10/14	0	0.00	0.1	35.20	35.10	-0.1	3,920	0.00%
2021/10/13	0	36.00	1	36.80	35.85	-1	3,930	-0.02%
2021/10/12	1	37.30	0	0.00	36.45	1	3,952	0.03%
2021/10/08	2	36.90	2	36.35	36.35	0	3,984	0.00%
2021/10/07	2	36.33	3	36.50	36.70	-1	4,052	-0.02%
2021/10/06	5	36.46	4	36.48	36.10	1	4,134	0.02%
2021/10/05	0	36.20	0	0.00	36.10	0	4,150	0.00%
2021/09/30	4	39.18	2	39.15	39.30	2	4,319	0.05%
2021/09/28	2	40.20	0	0.00	40.25	2	4,589	0.04%
2021/09/27	6	40.27	5	40.11	40.05	1	6,262	0.02%
2021/09/24	0	0.00	1	38.70	38.70	-1	6,789	-0.01%
2021/09/23	1.1	37.79	1	38.25	38.40	0.1	6,843	0.00%
2021/09/22	2	37.70	2	37.20	37.20	0	6,992	0.00%
2021/09/17	5	38.61	11	38.64	38.30	-6	7,159	-0.08%
2021/09/16	16	38.68	10	38.82	38.55	6	7,213	0.08%
2021/09/06	0	36.75	1	37.30	36.50	-1	7,650	-0.01%
2021/09/03	2	38.25	0	0.00	38.20	2	7,590	0.03%
2021/09/02	1	38.40	1	38.35	38.25	0	7,636	0.00%
2021/09/01	1	44.75	10	44.70	44.95	-9	7,560	-0.12%
2021/08/31	1	44.85	3	45.12	45.30	-2	7,477	-0.03%
2021/08/30	1	44.55	0	0.00	44.45	1	7,440	0.01%
2021/08/27	1	44.45	1	44.50	44.50	0	7,490	0.00%
2021/08/26	0.1	43.90	3	44.23	44.10	-3	7,635	-0.04%
2021/08/25	0.1	43.20	0	0.00	43.25	0.1	7,977	0.00%
2021/08/24	3	42.97	2	43.10	42.95	1	8,005	0.01%
2021/08/19	0	0.00	10	42.08	40.80	-10	8,214	-0.12%
2021/08/18	1	40.70	0	0.00	41.80	1	8,301	0.01%
2021/08/17	10	40.85	0	0.00	40.80	10	8,566	0.12%
2021/08/16	1	41.90	0	0.00	41.55	1	8,631	0.01%
2021/08/11	0	43.15	2	43.80	42.95	-2	8,954	-0.02%
2021/08/09	1	44.45	0	0.00	44.55	1	9,176	0.01%
2021/08/06	1	45.50	14	45.30	45.50	-13	9,222	-0.14%
2021/08/05	2	44.48	1	44.25	44.45	1	9,236	0.01%
2021/08/04	0	0.00	3	43.50	43.60	-3	9,358	-0.03%
2021/08/03	1	43.20	0	0.00	43.25	1	9,481	0.01%
2021/08/02	3	43.35	0	0.00	43.55	3	9,557	0.03%
2021/07/30	5	43.40	0	0.00	43.20	5	9,841	0.05%
2021/07/28	1	43.40	1	43.10	43.10	0	10,160	0.00%
2021/07/22	0	0.00	1	43.25	43.25	-1	10,715	-0.01%
2021/07/21	1	43.50	0	0.00	43.25	1	10,798	0.01%
2021/07/20	5	44.50	0	0.00	44.20	5	10,879	0.05%
2021/07/15	0	45.20	2	44.40	45.25	-2	11,722	-0.02%
2021/07/14	6	44.03	0	0.00	43.90	6	12,111	0.05%
2021/07/13	0	0.00	0	44.75	44.30	0	12,726	0.00%
2021/07/08	1	44.95	2	45.05	45.10	-1	13,983	-0.01%
2021/07/07	15	44.97	0	0.00	45.05	15	14,448	0.10%
2021/07/06	1	45.70	1	45.50	45.95	0	14,783	0.00%
2021/07/05	13	46.19	7	46.19	46.05	6	14,956	0.04%
2021/07/02	23	49.45	41	50.85	45.80	-18	14,776	-0.12%
2021/07/01	26	46.97	16.1	47.29	47.95	9.9	13,110	0.08%
2021/06/30	3	43.53	0	0.00	43.60	3	12,576	0.02%
2021/06/29	2	43.08	0	0.00	43.30	2	12,590	0.02%
2021/06/28	2	43.80	5	43.24	44.00	-3	12,482	-0.02%
2021/06/25	0	42.45	0	0.00	42.45	0	12,394	0.00%
2021/06/24	1	42.20	2	42.05	42.30	-1	12,493	-0.01%
2021/06/23	2	41.00	1	41.00	41.00	1	12,553	0.01%
2021/06/22	3	41.75	3	42.80	41.30	0	12,765	0.00%
2021/06/18	5.1	42.34	0	0.00	42.10	5.1	12,841	0.04%
2021/06/16	2.1	43.62	1	43.10	42.70	1.1	12,972	0.01%
2021/06/10	0	0.00	0.5	42.20	42.15	-0.5	13,591	0.00%
2021/06/07	0	0.00	0	43.70	43.50	0	15,409	0.00%
2021/06/04	1	44.35	0	0.00	43.75	1	16,332	0.01%
2021/06/03	2	43.55	3	44.06	44.25	-1	18,370	-0.01%
2021/06/02	53	43.68	56	42.73	42.95	-3	19,276	-0.02%
2021/05/31	2	41.75	2.1	42.39	41.35	-0.1	19,651	0.00%
2021/05/28	1	40.90	1	41.10	40.85	0	19,608	0.00%
2021/05/26	3	39.65	3	40.10	40.25	0	19,689	0.00%
2021/05/25	4	40.86	112	40.59	41.05	-108	19,722	-0.55%	大賣/鉅額交易
2021/05/24	3	39.10	3	38.80	39.00	0	19,639	0.00%
2021/05/21	107	38.61	4	37.81	39.00	103	19,825	0.52%	大買/鉅額交易
2021/05/20	5	37.10	3	37.28	36.30	2	19,784	0.01%
2021/05/19	14.1	37.65	14	37.14	37.55	0.1	19,784	0.00%
2021/05/18	10	36.92	9	35.90	37.20	1	20,055	0.01%
2021/05/17	6	35.34	7.4	35.16	34.75	-1.4	20,042	-0.01%
2021/05/14	3	38.60	3	39.87	38.50	0	19,952	0.00%
2021/05/13	7.1	37.98	8	38.21	38.65	-0.9	19,892	0.00%
2021/05/12	0	39.95	17	38.16	39.55	-17	19,811	-0.09%
2021/05/11	2	43.47	12	43.48	41.95	-10	19,654	-0.05%
2021/05/10	21	43.82	2	44.23	44.10	19	19,588	0.10%
2021/05/07	1	42.94	1	43.25	43.50	0	19,564	0.00%
2021/05/06	1	45.95	6	44.58	44.75	-5	19,289	-0.03%
2021/05/05	7	45.81	7	45.71	45.05	0	19,100	0.00%
2021/05/04	12	45.96	9.1	45.08	44.50	3	19,092	0.02%
2021/05/03	17	48.60	9	48.87	47.95	8	19,034	0.04%
2021/04/29	9	48.58	16	48.50	49.20	-7	19,030	-0.04%
2021/04/28	7	48.04	11	47.98	47.95	-4	18,963	-0.02%
2021/04/27	7	47.66	7	48.09	48.50	0	19,063	0.00%
2021/04/26	10	47.92	13	47.87	48.40	-3	19,066	-0.02%
2021/04/23	12	47.32	6	47.53	47.15	6	19,083	0.03%
2021/04/22	15	51.62	21	50.48	48.80	-6	19,032	-0.03%
2021/04/21	17	49.07	8	49.06	49.90	9	18,678	0.05%
2021/04/20	16	50.05	9	50.07	49.65	7	18,570	0.04%
2021/04/19	14	53.16	25.1	53.31	52.40	-11.1	18,325	-0.06%
2021/04/16	18	47.91	25	48.50	50.00	-7	17,763	-0.04%
2021/04/15	7	46.86	9	46.88	46.10	-2	17,245	-0.01%
2021/04/14	14	45.41	3	45.15	45.05	11	17,195	0.06%
2021/04/13	7	48.77	8	47.34	46.30	-1	17,161	-0.01%
2021/04/12	8	47.81	11.4	47.40	48.60	-3.4	16,923	-0.02%
2021/04/09	4	44.10	9	44.22	44.20	-5	16,703	-0.03%
2021/04/08	13	43.34	15	43.39	43.35	-2	16,842	-0.01%
2021/04/07	20	42.98	5	42.84	42.95	15	17,517	0.09%
2021/04/06	1	42.80	3.1	43.15	43.15	-2.1	17,898	-0.01%
2021/04/01	1	42.65	1	42.70	42.70	0	18,187	0.00%
2021/03/30	5	43.32	3	43.05	43.05	2	18,956	0.01%
2021/03/29	0	0.00	2	43.50	42.85	-2	20,121	-0.01%
2021/03/26	2	43.20	6	42.76	42.80	-4	20,874	-0.02%
2021/03/25	5	42.97	6	42.90	42.00	-1	21,007	0.00%
2021/03/23	1	42.00	2.1	42.26	42.45	-1.1	20,744	-0.01%
2021/03/22	0	0.00	3.1	42.23	41.95	-3.1	20,681	-0.02%
2021/03/19	4	41.80	0	0.00	41.75	4	20,710	0.02%
2021/03/18	4	42.05	5.1	42.12	42.45	-1.1	20,759	-0.01%
2021/03/17	5	41.75	5	41.98	42.20	0	20,780	0.00%
2021/03/16	4	42.38	2	42.15	41.50	2	21,092	0.01%
2021/03/15	9	44.01	4	44.23	43.55	5	20,709	0.02%
2021/03/12	7	43.18	10.1	43.60	44.05	-3.1	20,462	-0.02%
2021/03/11	33	42.38	17	42.41	42.80	16	20,261	0.08%
2021/03/10	7.1	41.01	8	41.02	42.80	-0.9	19,780	0.00%
2021/03/09	24	40.21	19	40.26	40.05	5	18,868	0.03%
2021/03/08	2	38.35	20	38.13	39.15	-18	16,896	-0.11%
2021/03/05	17	36.22	8	36.25	35.60	9	15,950	0.06%
2021/03/04	11	35.86	6	35.92	35.75	5	15,661	0.03%
2021/03/03	0	0.00	0.2	34.80	34.85	-0.2	15,419	0.00%
2021/02/25	2	34.80	2	35.10	34.95	0	15,845	0.00%
2021/02/24	13	35.01	10	34.20	34.25	3	16,025	0.02%
2021/02/23	2	35.10	10.1	34.92	35.15	-8.1	15,947	-0.05%
2021/02/22	0	0.00	4	34.45	34.55	-4	15,792	-0.03%
2021/02/19	4.1	34.18	2	34.40	34.55	2.1	15,855	0.01%
2021/02/18	15	34.75	13	34.77	34.70	2	16,013	0.01%
2021/02/05	4	31.10	3	30.75	30.85	1	16,182	0.01%
2021/02/01	3	29.40	0	0.00	30.50	3	17,210	0.02%
2021/01/28	0	30.55	0	0.00	30.40	0	17,756	0.00%
2021/01/26	1.1	31.67	0	0.00	31.05	1.1	18,896	0.01%
2021/01/22	0.1	30.58	0	0.00	31.35	0.1	19,237	0.00%
2021/01/21	1.4	29.20	4.2	30.00	29.30	-2.8	19,526	-0.01%
2021/01/20	0	0.00	1.1	29.46	29.50	-1.1	20,497	-0.01%
2021/01/19	1	31.50	1	31.90	31.15	0	21,554	0.00%
2021/01/15	3	31.75	6	32.71	31.80	-3	21,866	-0.01%
2021/01/14	5	33.15	0	0.00	33.25	5	21,935	0.02%
2021/01/13	8	33.51	12	33.92	33.40	-4	22,120	-0.02%
2021/01/12	9	33.43	2	33.60	33.35	7	22,187	0.03%
2021/01/11	0	0.00	1	35.05	34.60	-1	22,140	0.00%
2021/01/08	3	34.77	1	34.16	34.25	2	22,440	0.01%
2021/01/07	1	35.50	0	0.00	35.30	1	22,733	0.00%
2021/01/06	0	0.00	7	36.08	35.65	-7	23,222	-0.03%
2021/01/05	2	37.63	1	37.60	37.50	1	23,857	0.00%
2021/01/04	2	38.83	2	38.98	38.65	0	23,689	0.00%
2020/12/31	12	37.98	2	38.08	38.95	10	23,450	0.04%
2020/12/30	12	37.70	10	38.08	37.25	2	23,107	0.01%
2020/12/29	4	37.61	13	37.22	36.45	-9	22,535	-0.04%
2020/12/28	13	36.31	21	36.35	36.35	-8	22,158	-0.04%
2020/12/25	4	34.98	3	35.53	36.35	1	21,785	0.00%
2020/12/24	4	35.04	15.4	35.36	35.15	-11.4	21,474	-0.05%
2020/12/23	41	35.91	3.1	36.29	33.45	37.9	21,076	0.18%
2020/12/22	29	34.68	26.2	34.68	34.50	2.8	20,146	0.01%
2020/12/21	1	33.15	8	32.89	32.85	-7	19,372	-0.04%
2020/12/18	12	32.36	0	0.00	32.10	12	19,262	0.06%
2020/12/17	0	0.00	1	32.30	32.45	-1	19,375	-0.01%
2020/12/16	0	0.00	2	32.40	32.40	-2	19,657	-0.01%
2020/12/15	0	0.00	2	31.80	31.75	-2	19,818	-0.01%
2020/12/14	2	31.78	1	31.35	32.30	1	20,338	0.00%
2020/12/10	13	33.24	16	32.67	32.15	-3	20,635	-0.01%
2020/12/09	0	0.00	8	32.06	32.15	-8	20,586	-0.04%
2020/12/08	2	32.98	1	32.60	32.55	1	21,037	0.00%
2020/12/07	7.5	33.21	2	32.95	32.70	5.5	21,583	0.03%
2020/12/04	9	32.94	4	33.34	33.50	5	22,154	0.02%
2020/12/03	1	31.40	1	32.00	31.25	0	22,303	0.00%
2020/12/02	2	31.80	0	0.00	31.40	2	22,228	0.01%
2020/12/01	1	31.80	4	32.41	32.20	-3	22,176	-0.01%
2020/11/27	1	32.30	3	32.67	32.30	-2	22,515	-0.01%
2020/11/26	4	32.86	3	33.40	32.55	1	22,535	0.00%
2020/11/25	5	32.88	8	32.88	32.45	-3	22,549	-0.01%
2020/11/24	7	31.97	1	32.60	31.75	6	22,380	0.03%
2020/11/23	1	31.15	1	30.75	32.20	0	22,259	0.00%
2020/11/20	0	0.00	4	30.90	30.90	-4	22,041	-0.02%
2020/11/19	4	30.55	1	30.95	30.40	3	22,566	0.01%
2020/11/18	2	30.33	6	30.77	31.00	-4	22,779	-0.02%
2020/11/17	5	29.62	10	30.04	30.20	-5	22,730	-0.02%
2020/11/16	8	29.80	5	29.37	29.75	3	22,701	0.01%
2020/11/13	2	31.23	0	0.00	31.20	2	22,305	0.01%
2020/11/12	4	31.03	0	0.00	30.95	4	22,659	0.02%
2020/11/11	8	31.89	15	31.75	31.80	-7	22,773	-0.03%
2020/11/10	2	31.63	5	32.08	30.90	-3	22,724	-0.01%
2020/11/09	7	30.81	5	31.07	31.25	2	22,511	0.01%
2020/11/06	14	31.43	9	31.54	31.35	5	22,379	0.02%
2020/11/05	13	32.07	10	31.77	31.75	3	22,172	0.01%
2020/11/04	13	33.27	6	32.55	33.10	7	22,075	0.03%
2020/11/03	2	32.73	2.4	33.16	33.60	-0.4	21,318	0.00%
2020/11/02	2	32.20	2.1	31.70	31.60	-0.1	21,087	0.00%
2020/10/30	2	33.08	0	0.00	32.50	2	20,961	0.01%
2020/10/29	5	33.30	5.5	33.52	33.85	-0.5	20,766	0.00%
2020/10/28	126	34.78	123	34.45	33.20	3	20,324	0.01%	大買/大賣/
2020/10/27	21	33.45	29.2	33.56	34.65	-8.2	19,278	-0.04%
2020/10/26	24	31.53	10	31.05	31.50	14	18,207	0.08%
2020/10/23	1	30.50	1	30.70	30.90	0	17,997	0.00%
2020/10/22	3	30.88	10	31.03	30.45	-7	17,960	-0.04%
2020/10/21	2	30.55	8.1	31.07	30.95	-6.1	17,730	-0.03%
2020/10/20	8	30.91	0	0.00	30.45	8	17,517	0.05%
2020/10/19	1	30.65	3	30.82	31.45	-2	17,430	-0.01%
2020/10/16	12	31.18	7.1	31.70	30.10	4.9	17,344	0.03%
2020/10/15	7	31.93	66	32.06	30.90	-59	17,050	-0.35%
2020/10/14	76	30.86	17	30.48	31.95	59	16,593	0.36%
2020/10/13	13	29.70	12.5	29.62	29.55	0.5	15,906	0.00%
2020/10/12	5	27.80	0.1	27.65	27.80	4.9	14,987	0.03%
2020/09/30	0.3	26.40	0	0.00	26.55	0.3	14,791	0.00%
2020/09/29	1	26.65	0	0.00	26.45	1	15,216	0.01%
2020/09/28	0.1	27.50	0.1	27.50	27.50	0	15,472	0.00%
2020/09/25	4	27.39	0	0.00	26.40	4	15,419	0.03%
2020/09/24	0	0.00	3	27.80	27.70	-3	15,135	-0.02%
2020/09/23	0.1	28.15	0	0.00	28.30	0.1	15,035	0.00%
2020/09/21	0.2	29.10	1	29.50	29.10	-0.9	14,664	-0.01%
2020/09/18	6	30.87	3.2	31.75	31.00	2.8	14,332	0.02%
2020/09/17	5	32.12	10.4	31.56	31.95	-5.4	14,149	-0.04%
2020/09/16	10	30.60	19.1	30.91	30.40	-9.1	13,759	-0.07%
2020/09/15	2	31.10	2.1	29.20	31.15	-0.1	13,807	0.00%
2020/09/14	7	28.72	7	29.75	29.30	0	13,517	0.00%
2020/09/11	41.1	30.25	38	29.96	29.30	3.1	13,107	0.02%
2020/09/10	6	31.22	6.2	31.32	31.50	-0.2	12,607	0.00%
2020/09/09	16	30.76	12.1	29.77	30.55	3.9	12,076	0.03%
2020/09/08	15	28.37	25.1	28.55	28.60	-10.1	11,180	-0.09%
2020/09/04	1	23.95	2.1	23.60	23.65	-1.1	10,684	-0.01%
2020/09/03	0	0.00	2	23.75	23.65	-2	10,662	-0.02%
2020/09/02	12	23.95	8.3	23.82	23.45	3.7	10,625	0.03%
2020/09/01	0	0.00	3	22.27	22.30	-3	10,304	-0.03%
2020/08/31	5	21.99	0	0.00	22.40	5	10,346	0.05%
2020/08/28	2	22.45	0.1	21.75	21.85	1.9	10,377	0.02%
2020/08/27	4	22.04	4	21.91	21.80	0	10,482	0.00%
2020/08/25	11	22.27	12	22.82	22.10	-1	10,587	-0.01%
2020/08/24	16	21.44	5.2	21.60	22.00	10.8	10,187	0.11%
2020/08/21	0	0.00	9	20.14	20.00	-9	10,028	-0.09%
2020/08/20	8	20.36	3	19.77	20.00	5	9,935	0.05%
2020/08/19	0	0.00	0	20.50	20.65	0	9,834	0.00%
2020/08/18	3	21.38	8.2	21.10	21.00	-5.2	10,016	-0.05%
2020/08/17	5	19.50	4.2	20.17	20.60	0.8	9,613	0.01%
2020/08/14	4.1	18.93	3	18.72	18.75	1.1	9,405	0.01%
2020/08/13	0	0.00	5	18.25	18.45	-5	9,558	-0.05%
2020/08/12	0	0.00	2	18.80	18.75	-2	9,652	-0.02%
2020/08/11	0	0.00	1	18.55	18.25	-1	9,587	-0.01%
2020/08/10	4	18.21	4	18.10	18.10	0	9,579	0.00%
2020/08/06	0.1	17.10	0.1	17.10	17.20	0.1	9,341	0.00%
2020/08/04	0.1	16.30	2	16.60	16.40	-1.9	9,082	-0.02%
2020/07/31	0	0.00	1	15.85	16.00	-1	8,928	-0.01%
2020/07/30	1.1	15.43	10	15.67	16.05	-9	8,900	-0.10%
2020/07/29	10	15.50	2	15.40	15.50	8	8,733	0.09%
2020/07/28	0	14.10	0.3	14.10	14.10	-0.3	8,578	0.00%
2020/07/27	0	0.00	1	15.30	15.20	-1	8,421	-0.01%
2020/07/22	1	16.20	1	16.20	16.20	0	8,190	0.00%
2020/07/21	1	16.50	0	0.00	16.40	1	8,117	0.01%
2020/07/20	0	0.00	2	15.70	15.80	-2	7,976	-0.03%
2020/07/16	0.1	16.10	0	0.00	16.15	0.1	7,821	0.00%
2020/07/10	0	0.00	1.5	15.35	15.30	-1.5	7,553	-0.02%
2020/07/09	1	16.15	3	16.15	15.75	-2	7,460	-0.03%
2020/07/08	5.1	16.81	11	16.83	16.60	-5.9	7,293	-0.08%
2020/07/07	12	16.45	2	15.80	16.60	10	6,812	0.15%
2020/07/03	0.1	14.70	0	0.00	14.80	0.1	6,343	0.00%
2020/06/30	0	0.00	3	14.58	14.50	-3	6,173	-0.05%
2020/06/23	4	14.89	2	15.45	14.60	2	6,037	0.03%
2020/06/22	5	15.55	2	15.65	15.65	3	5,756	0.05%
2020/06/18	0	0.00	3	14.70	14.55	-3	5,392	-0.06%
2020/06/17	1	14.90	0	0.00	14.95	1	5,335	0.02%
2020/06/15	0	0.00	6	14.45	14.30	-6	5,135	-0.12%
2020/06/12	0.2	14.55	0	0.00	14.55	0.2	5,064	0.00%
2020/06/11	9.2	14.79	0	0.00	14.50	9.2	4,968	0.18%
2020/06/08	3	15.13	3	15.08	15.10	0	4,639	0.00%
2020/06/05	20	15.20	40	14.93	15.30	-20	4,480	-0.45%
2020/06/04	21	14.68	0	0.00	14.60	21	4,284	0.49%
2020/06/03	10.1	14.68	6	14.43	15.10	4.1	4,092	0.10%
2020/06/02	1	14.25	1	14.35	14.00	0	3,795	0.00%
2020/06/01	1	13.80	0	0.00	13.90	1	3,625	0.03%
2020/05/29	0	0.00	4	13.35	13.85	-4	3,439	-0.12%
2020/05/28	4	13.13	3	13.20	13.40	1	3,164	0.03%
2020/05/27	1	12.55	0	0.00	12.55	1	2,975	0.03%
2020/05/26	3	12.85	0	0.00	12.85	3	2,919	0.10%
2020/05/25	8	12.74	5	12.70	12.75	3	2,767	0.11%
2020/05/21	10	12.50	10	12.20	12.35	0	2,298	0.00%
2020/05/20	6	11.42	27	11.86	12.30	-21	2,124	-0.99%
2020/05/19	17	11.61	0	0.00	11.65	17	1,713	0.99%
2020/05/14	0	0.00	3	10.25	10.10	-3	1,206	-0.25%
2020/05/07	0	0.00	2	10.00	10.10	-2	1,076	-0.19%
2020/05/05	0.1	9.75	0	0.00	9.78	0.1	1,043	0.01%
2020/04/29	0.7	9.68	2	9.60	9.63	-1.3	1,023	-0.13%
2020/04/28	0.2	9.36	0	0.00	9.35	0.2	1,011	0.02%
2020/04/21	2	8.77	0	0.00	8.81	2	1,001	0.20%
2020/04/15	1.2	9.14	0	0.00	9.17	1.2	1,001	0.12%
2020/04/14	0	0.00	1	9.11	9.22	-1	1,010	-0.10%
2020/04/10	0.2	8.92	0	0.00	8.91	0.2	1,058	0.01%
2020/04/09	0.1	8.60	0	0.00	8.57	0.1	1,064	0.01%
2020/04/08	0.1	8.60	0	0.00	8.52	0.1	1,071	0.01%
2020/04/06	0.3	8.39	0	0.00	8.39	0.3	1,061	0.03%
2020/03/31	0.1	8.21	0	0.00	8.15	0.1	1,062	0.01%
2020/03/30	1	7.68	0	0.00	7.97	1	1,067	0.09%
2020/03/20	1.2	7.13	0	0.00	7.14	1.2	1,081	0.11%
2020/03/18	0.4	7.75	0	0.00	7.66	0.4	1,030	0.04%
2020/03/13	0.4	8.39	0	0.00	8.31	0.4	1,001	0.04%
2020/03/10	1	9.13	0	0.00	9.22	1	944	0.11%
2020/03/09	2	9.40	0	0.00	9.35	2	946	0.21%
2020/03/06	2	9.55	0	0.00	9.62	2	932	0.21%
2020/02/17	1	9.60	0	0.00	9.58	1	975	0.10%
2020/02/14	0.2	9.68	0	0.00	9.68	0.2	977	0.02%
2020/02/13	0.1	9.70	0	0.00	9.72	0.1	980	0.01%
2020/02/12	0.1	9.70	0	0.00	9.73	0.1	991	0.01%
2020/02/05	0	0.00	2	9.85	9.88	-2	1,010	-0.20%
2020/02/03	2	9.75	0	0.00	9.88	2	994	0.20%
2020/01/30	1	10.40	0	0.00	9.98	1	963	0.10%
2019/12/11	3	10.88	0	0.00	10.85	3	1,857	0.16%
2019/12/03	1	10.65	0	0.00	10.70	1	1,933	0.05%
2019/10/29	1	11.35	0	0.00	11.20	1	2,067	0.05%
2019/09/23	5	11.80	5	11.85	11.65	0	1,933	0.00%
2019/09/16	0	0.00	15	12.15	12.15	-15	1,471	-1.02%
2019/09/06	5	11.05	0	0.00	11.00	5	979	0.51%
2019/09/04	0	0.00	2	11.10	11.10	-2	950	-0.21%
2019/09/03	10	10.90	0	0.00	11.00	10	933	1.07%
2019/08/12	1	10.00	0	0.00	9.98	1	1,130	0.09%
2019/07/09	0	0.00	1	10.60	10.75	-1	1,336	-0.07%
2019/05/16	2	10.80	5	10.75	10.80	-3	1,060	-0.28%
2019/05/15	3	10.65	0	0.00	10.65	3	942	0.32%
2019/04/16	0	0.00	1	10.45	10.40	-1	838	-0.12%
2019/04/10	1	10.70	0	0.00	10.80	1	812	0.12%
2019/03/26	0	0.00	2	10.35	10.35	-2	758	-0.26%
2019/03/20	0	0.00	1	10.35	10.45	-1	752	-0.13%
2019/03/18	0	0.00	1	10.30	10.25	-1	748	-0.13%
2019/03/07	2	10.25	0	0.00	10.10	2	870	0.23%
2019/02/25	0	0.00	1	10.35	10.30	-1	894	-0.11%
2019/02/12	0	0.00	1	9.99	9.99	-1	889	-0.11%
2019/01/30	0	0.00	1	9.98	9.98	-1	908	-0.11%
2019/01/29	1	9.94	0	0.00	9.94	1	917	0.11%
2019/01/24	1	9.92	0	0.00	9.92	1	946	0.11%
2018/12/11	3	10.45	3	10.40	10.40	0	1,725	0.00%
2018/11/29	0	0.00	2	10.45	10.45	-2	1,717	-0.12%
2018/11/16	1	10.35	0	0.00	10.35	1	1,871	0.05%
2018/11/08	0	0.00	1	11.25	11.10	-1	1,984	-0.05%
2018/10/26	2	10.40	2	10.35	10.40	0	2,304	0.00%
2018/10/24	2	11.08	0	0.00	11.00	2	2,248	0.09%
2018/10/19	1	10.85	0	0.00	10.90	1	2,219	0.05%
2018/10/09	0	0.00	1	13.40	13.20	-1	2,115	-0.05%
2018/10/08	2	13.45	2	13.63	13.50	0	2,108	0.00%
2018/10/05	1	13.90	1	13.65	13.60	0	2,115	0.00%
2018/10/04	2	14.35	2	14.18	14.15	0	2,095	0.00%
2018/10/03	1	14.80	1	14.55	14.40	0	2,087	0.00%
2018/10/02	3	14.70	3	14.65	14.70	0	2,085	0.00%
2018/09/27	1	14.55	2	14.58	14.40	-1	2,078	-0.05%
2018/09/26	3	14.50	1	14.60	14.60	2	2,070	0.10%
2018/09/25	4	14.80	3	14.62	14.60	1	2,074	0.05%
2018/09/21	3	14.13	0	0.00	14.45	3	1,969	0.15%
2018/08/24	0	0.00	5	14.30	14.30	-5	2,559	-0.20%
2018/08/21	0	0.00	1	14.75	14.75	-1	2,720	-0.04%
2018/08/20	0	0.00	4	14.76	14.95	-4	2,865	-0.14%
2018/08/16	1	14.80	0	0.00	14.80	1	3,392	0.03%
2018/08/14	5	15.20	0	0.00	15.30	5	4,084	0.12%
2018/08/13	1	14.15	10	14.40	14.40	-9	4,141	-0.22%
2018/08/10	10	15.03	0	0.00	15.10	10	4,409	0.23%
2018/08/09	1	14.65	0	0.00	15.00	1	4,480	0.02%
2018/08/03	1	14.05	0	0.00	14.15	1	4,654	0.02%
2018/07/25	1	14.35	0	0.00	14.30	1	5,020	0.02%
2018/07/23	0	0.00	18	14.00	14.05	-18	5,026	-0.36%
2018/07/20	0	0.00	2	14.10	14.05	-2	5,046	-0.04%
2018/07/11	2	14.83	3	14.92	15.00	-1	5,229	-0.02%
2018/07/10	1	14.90	0	0.00	14.90	1	5,345	0.02%
2018/07/09	0	0.00	1	14.85	14.85	-1	5,355	-0.02%
2018/07/06	1	14.75	0	0.00	14.75	1	5,393	0.02%
2018/07/03	5	15.54	9	15.23	15.20	-4	5,400	-0.07%
2018/07/02	5	16.05	5	15.87	15.85	0	5,355	0.00%
2018/06/29	4	15.56	0	0.00	15.80	4	5,306	0.08%
2018/06/14	20	16.25	0	0.00	16.20	20	5,022	0.40%
2018/06/12	1	15.90	1	15.95	16.30	0	4,942	0.00%
2018/06/07	0	0.00	1	16.30	16.35	-1	4,923	-0.02%
2018/06/05	1	16.05	0	0.00	16.05	1	5,007	0.02%
2018/06/04	2	16.40	5	16.40	16.55	-3	4,954	-0.06%
2018/06/01	2	16.43	2	16.20	16.20	0	4,917	0.00%
2018/05/31	3	16.92	0	0.00	16.50	3	4,877	0.06%
2018/05/30	1	16.25	1	16.40	16.90	0	4,793	0.00%
2018/05/28	2	16.65	3	16.73	17.00	-1	4,667	-0.02%
2018/05/25	1	17.25	1	17.60	17.30	0	4,522	0.00%
2018/05/24	3	17.60	2	17.75	17.50	1	4,428	0.02%
2018/05/23	1	15.95	3	16.78	17.20	-2	3,961	-0.05%
2018/05/22	6	15.93	4	15.70	15.65	2	3,392	0.06%
2018/05/21	1	15.65	4	15.86	15.85	-3	3,215	-0.09%
2018/05/18	5	15.33	2	15.65	15.30	3	3,075	0.10%
2018/05/14	0	0.00	15	14.05	14.00	-15	2,580	-0.58%
2018/05/10	15	13.85	0	0.00	13.95	15	2,517	0.60%
2018/05/09	1	13.90	1	13.90	13.65	0	2,483	0.00%
2018/04/25	1	12.50	1	12.40	12.50	0	2,600	0.00%
2018/03/16	0	0.00	1	12.15	12.20	-1	4,540	-0.02%
2018/03/15	1	12.25	0	0.00	12.20	1	4,619	0.02%
2018/02/07	0	0.00	1	12.70	12.70	-1	6,354	-0.02%
2018/02/06	1	12.30	0	0.00	12.25	1	6,514	0.02%
2018/01/24	0	0.00	50	13.75	13.75	-50	6,316	-0.79%
2018/01/23	50	13.70	0	0.00	13.75	50	6,282	0.80%
2018/01/02	0	0.00	1	15.35	15.20	-1	5,603	-0.02%