台達化 (1309)-富邦-陽明券商分點個股進出

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
15.20
漲跌
▼0.15
漲幅
-0.98%
成交量
796張
產業
上市塑膠類股
520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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/06	2	15.13	0	0.00	15.20	2	688	0.29%
2024/05/03	2.6	15.43	0	0.00	15.35	2.6	701	0.37%
2024/05/02	0	15.40	0	0.00	15.40	0	695	0.00%
2024/04/30	16	15.53	15	15.40	15.40	1	695	0.14%
2024/04/29	0.1	15.35	1	15.60	15.60	-0.9	694	-0.13%
2024/04/26	4.1	15.15	0	0.00	15.10	4.1	685	0.59%
2024/04/25	6.1	15.21	0	0.00	15.20	6.1	686	0.88%
2024/04/24	0	15.37	0	0.00	15.30	0	701	0.00%
2024/04/23	1	15.40	0	0.00	15.30	1	717	0.14%
2024/04/19	0.7	15.00	0	0.00	15.10	0.7	725	0.10%
2024/04/16	2.2	15.26	0	0.00	15.30	2.2	713	0.31%
2024/04/15	2	15.80	0.4	15.90	15.80	1.6	707	0.23%
2024/04/10	1	16.15	0	0.00	16.15	1	699	0.14%
2024/04/09	2	16.13	0.9	16.10	16.15	1.1	697	0.16%
2024/04/02	0.1	15.75	0	0.00	15.70	0.1	681	0.01%
2024/04/01	0	0.00	1	15.75	15.80	-1	681	-0.15%
2024/03/28	2	15.35	0	0.00	15.30	2	689	0.30%
2024/03/27	0	15.48	0	0.00	15.50	0	695	0.01%
2024/03/25	1	15.25	2	15.25	15.40	-1	685	-0.14%
2024/03/22	0	0.00	1.2	15.16	15.25	-1.2	686	-0.17%
2024/03/21	3	15.25	21.7	15.20	15.25	-18.6	688	-2.71%
2024/03/20	3	15.20	17	15.15	15.15	-14	700	-1.99%
2024/03/19	2	15.50	0	0.00	15.50	2	692	0.29%
2024/03/18	0.1	15.25	1	15.20	15.25	-0.9	686	-0.14%
2024/03/15	3.4	15.17	2	15.15	15.20	1.4	687	0.20%
2024/03/14	3	15.45	0	0.00	15.50	3	674	0.44%
2024/03/13	0	0.00	43	15.48	15.45	-43	672	-6.39%
2024/03/12	0.1	15.75	13.6	15.66	15.75	-13.5	667	-2.02%
2024/03/11	1	15.45	0	0.00	15.45	1	666	0.15%
2024/03/08	6.2	15.55	4.8	15.51	15.55	1.4	656	0.21%
2024/03/07	0	0.00	6.3	16.10	16.10	-6.3	643	-0.98%
2024/03/06	0	16.10	4.3	16.23	16.25	-4.3	640	-0.67%
2024/03/05	5	16.22	0	0.00	16.20	5	642	0.78%
2024/03/04	2.1	16.42	0	0.00	16.35	2.1	635	0.33%
2024/03/01	3	16.70	1	16.85	16.70	2	624	0.32%
2024/02/29	0	0.00	0	16.85	16.80	0	621	0.00%
2024/02/27	1	16.90	0.1	17.10	16.75	0.9	617	0.15%
2024/02/26	2	17.18	6	17.05	17.10	-4	613	-0.65%
2024/02/23	2	17.30	0.7	17.15	17.05	1.3	616	0.21%
2024/02/21	0	17.55	0	0.00	17.55	0	606	0.00%
2024/02/19	1.2	17.41	2.2	17.38	17.60	-1	594	-0.17%
2024/02/16	4.2	16.72	2.2	16.85	16.95	2.1	573	0.36%
2024/02/15	0.2	16.37	0	16.40	16.30	0.2	562	0.03%
2024/02/02	0	0.00	0	16.80	16.75	0	560	0.00%
2024/02/01	0.1	16.75	0	16.75	16.75	0.1	556	0.01%
2024/01/31	0	0.00	0.1	17.00	16.70	-0.1	551	-0.02%
2024/01/30	0	0.00	0.2	16.85	16.85	-0.2	536	-0.04%
2024/01/29	5	16.87	2	17.20	16.90	3	530	0.56%
2024/01/26	3	16.00	2	15.75	16.05	1	486	0.20%
2024/01/24	4	15.43	0	15.60	15.50	4	467	0.85%
2024/01/23	0	0.00	1.5	15.35	15.30	-1.5	467	-0.33%
2024/01/22	0	15.30	16	15.25	15.25	-16	463	-3.45%
2024/01/19	0	15.15	8	15.12	15.25	-8	459	-1.74%
2024/01/18	2	15.00	0	0.00	15.00	2	454	0.44%
2024/01/17	9.3	15.47	4.9	15.58	15.30	4.4	436	1.00%
2024/01/16	2.3	15.81	2	15.95	15.75	0.4	421	0.09%
2024/01/15	0	16.20	1	16.10	16.10	-1	406	-0.24%
2024/01/11	0	16.30	0	0.00	16.15	0	417	0.00%
2024/01/10	2.3	16.21	2	16.32	16.15	0.3	470	0.06%
2024/01/09	5	16.30	0	0.00	16.30	5	470	1.06%
2024/01/08	0	16.70	0	0.00	16.55	0	471	0.00%
2024/01/05	0.2	16.45	0	0.00	16.45	0.2	467	0.04%
2024/01/04	2	16.45	0	0.00	16.40	2	470	0.43%
2024/01/02	0	0.00	2	16.50	16.50	-2	473	-0.42%
2023/12/29	2.1	16.45	0	0.00	16.45	2.1	473	0.43%
2023/12/27	0	16.65	0	0.00	16.50	0	473	0.01%
2023/12/26	0	0.00	2.9	16.50	16.60	-2.9	470	-0.61%
2023/12/25	0	0.00	1	16.40	16.40	-1	465	-0.21%
2023/12/22	6	16.70	0	0.00	16.70	6	458	1.32%
2023/12/19	1	16.80	0	0.00	16.70	1	433	0.23%
2023/12/18	0.1	17.10	1	17.30	16.90	-1	428	-0.22%
2023/12/15	0	0.00	0	17.10	17.10	0	420	0.00%
2023/12/14	1.2	16.65	0	16.70	16.65	1.2	404	0.29%
2023/12/12	1.1	16.75	0	0.00	16.55	1.1	402	0.27%
2023/12/11	6	16.80	0	0.00	16.70	6	399	1.51%
2023/12/07	5	17.05	0	0.00	17.00	5	400	1.25%
2023/12/06	0.1	17.40	0	0.00	17.25	0.1	412	0.02%
2023/12/05	0	17.45	0	0.00	17.25	0	420	0.00%
2023/11/30	0	17.10	0	0.00	17.20	0	417	0.01%
2023/11/28	0	0.00	3.5	17.11	17.20	-3.5	417	-0.83%
2023/11/27	1	17.10	0	0.00	17.10	1	418	0.24%
2023/11/24	1	17.30	0	17.45	17.20	1	421	0.23%
2023/11/22	0	17.45	0	0.00	17.45	0	417	0.00%
2023/11/21	3	17.25	2	17.25	17.25	1	417	0.24%
2023/11/20	0	0.00	1	17.20	17.25	-1	417	-0.24%
2023/11/17	0	0.00	0.1	17.10	17.20	-0.1	419	-0.01%
2023/11/16	0	0.00	0.1	17.00	17.10	-0.1	427	-0.01%
2023/11/15	1	16.50	1	16.60	16.85	0	424	0.00%
2023/11/14	0	16.30	0	0.00	16.35	0	420	0.00%
2023/11/13	3.1	16.27	2	16.50	16.20	1.1	422	0.25%
2023/11/10	1.7	16.69	0	0.00	16.60	1.7	432	0.39%
2023/11/08	0	16.95	0	0.00	16.85	0	464	0.00%
2023/11/07	0	16.95	0	0.00	16.90	0	469	0.00%
2023/11/06	0.5	16.95	0	0.00	17.00	0.5	474	0.11%
2023/11/03	0.4	16.90	0	0.00	17.00	0.4	473	0.09%
2023/11/01	0	0.00	0.3	16.60	16.45	-0.3	484	-0.06%
2023/10/31	0.2	16.90	0	0.00	16.50	0.2	495	0.03%
2023/10/30	0.1	16.90	0	0.00	16.90	0.1	544	0.01%
2023/10/27	1	16.85	5.1	16.85	16.80	-4.1	558	-0.73%
2023/10/26	1	16.75	0	0.00	16.75	1	578	0.17%
2023/10/20	0	16.95	0	0.00	16.95	0	599	0.00%
2023/10/19	1	16.40	0	0.00	17.15	1	600	0.17%
2023/10/18	3	16.47	0	16.70	16.75	3	595	0.50%
2023/10/17	1	17.17	0	0.00	17.10	1	551	0.19%
2023/10/16	0	0.00	11.3	17.55	17.55	-11.3	546	-2.06%
2023/10/13	0	17.30	0	0.00	17.30	0	566	0.01%
2023/10/12	2.3	17.39	0	0.00	17.45	2.3	573	0.40%
2023/10/11	0	0.00	9	17.27	17.40	-9	576	-1.56%
2023/10/05	1	17.15	0	0.00	17.15	1	583	0.17%
2023/10/04	4	17.20	0	0.00	17.15	4	584	0.69%
2023/10/03	0	17.85	0	0.00	17.70	0	585	0.00%
2023/10/02	0	17.80	0	0.00	17.90	0	602	0.00%
2023/09/28	0	17.65	3	17.72	17.80	-3	607	-0.49%
2023/09/15	0	18.25	0	0.00	18.10	0	646	0.00%
2023/09/13	0	0.00	1	18.25	18.25	-1	648	-0.15%
2023/09/11	1	18.10	0	0.00	17.90	1	659	0.15%
2023/09/08	0	0.00	1	18.20	18.20	-1	650	-0.15%
2023/09/06	5.1	17.55	0	0.00	17.55	5.1	642	0.79%
2023/09/05	0	17.85	1	18.10	17.85	-1	641	-0.16%
2023/09/04	0	17.95	0	0.00	17.85	0	638	0.00%
2023/08/31	2	17.58	0	0.00	17.50	2	634	0.32%
2023/08/30	0	17.40	0	0.00	17.50	0	646	0.00%
2023/08/28	1	17.15	0	0.00	17.10	1	649	0.15%
2023/08/24	0	17.05	0	17.00	16.95	0	648	0.01%
2023/08/23	0	16.85	0	0.00	16.80	0	657	0.00%
2023/08/22	0	17.00	0	0.00	16.80	0	657	0.00%
2023/08/18	0	17.48	0	0.00	17.45	0	649	0.01%
2023/08/17	2	16.80	1	17.10	17.30	1	649	0.15%
2023/08/16	0.1	17.28	0	17.35	17.10	0.1	644	0.02%
2023/08/15	40.3	17.80	5	17.90	17.85	35.3	627	5.63%
2023/08/14	5.4	18.73	1.4	18.71	18.35	4	609	0.66%
2023/08/11	1.2	19.08	0	0.00	19.20	1.2	605	0.20%
2023/08/10	0.2	19.25	0	0.00	19.20	0.2	604	0.04%
2023/08/09	0.2	19.70	0	0.00	19.50	0.2	600	0.03%
2023/08/08	0	19.79	0	0.00	19.60	0	597	0.00%
2023/08/07	0.1	20.00	0	0.00	19.90	0.1	596	0.02%
2023/08/02	23	20.30	4.2	20.75	20.30	18.8	578	3.24%
2023/08/01	0	20.25	0.5	20.22	20.30	-0.5	531	-0.09%
2023/07/31	0	19.75	0	0.00	20.05	0	528	0.00%
2023/07/28	0	0.00	0.3	19.80	19.65	-0.3	512	-0.05%
2023/07/27	0.1	19.56	0	0.00	19.65	0.1	513	0.02%
2023/07/26	0.1	19.70	0.3	19.75	19.75	-0.2	508	-0.03%
2023/07/25	0.1	19.70	2	19.70	19.70	-1.9	512	-0.37%
2023/07/24	0.1	19.80	0	0.00	19.60	0.1	520	0.02%
2023/07/21	0	19.90	3.3	20.01	19.90	-3.3	520	-0.63%
2023/07/20	0	19.85	20	19.93	20.00	-20	520	-3.84%
2023/07/19	0	19.70	0	0.00	19.60	0	514	0.00%
2023/07/18	13.9	19.68	2	20.02	19.55	11.8	518	2.28%
2023/07/17	3.2	19.44	107.1	19.33	19.45	-103.9	500	-20.74%	大賣/鉅額交易
2023/07/14	0	19.50	0	0.00	19.50	0	501	0.00%
2023/07/13	0.1	19.56	0	0.00	19.40	0.1	499	0.02%
2023/07/12	10	19.70	2	19.65	19.65	8	499	1.60%
2023/07/11	11	19.84	11	19.80	19.95	0	495	0.00%
2023/07/10	0.2	19.66	0	0.00	19.75	0.2	502	0.04%
2023/07/07	0.5	19.73	0	0.00	19.65	0.5	502	0.10%
2023/07/06	0.7	20.11	0	0.00	20.00	0.7	486	0.15%
2023/07/05	5.1	20.20	0	0.00	20.10	5.1	482	1.06%
2023/07/04	1	20.30	0	20.40	20.25	1	479	0.21%
2023/07/03	1.2	20.39	1	20.30	20.35	0.2	482	0.03%
2023/06/29	0.5	20.30	1	20.25	20.25	-0.5	482	-0.10%
2023/06/28	0	20.40	0	0.00	20.25	0	482	0.00%
2023/06/27	1	20.35	0	0.00	20.40	1	486	0.21%
2023/06/26	0.3	20.20	0	0.00	20.10	0.3	481	0.06%
2023/06/21	2.7	20.12	0	0.00	20.30	2.7	489	0.55%
2023/06/20	10.8	20.12	0	0.00	20.10	10.8	492	2.20%
2023/06/19	2	20.36	0	0.00	20.25	2	503	0.40%
2023/06/16	10	20.15	1	20.35	20.40	9	512	1.75%
2023/06/15	2	20.05	0	0.00	20.05	2	504	0.40%
2023/06/14	3.2	20.01	0	0.00	20.15	3.2	510	0.62%
2023/06/13	0.1	20.16	0	0.00	20.10	0.1	517	0.02%
2023/06/12	0	20.30	50	20.13	20.15	-50	528	-9.46%
2023/06/09	0	0.00	1	20.25	20.30	-1	533	-0.19%
2023/06/08	0	20.23	0	0.00	20.20	0	546	0.01%
2023/06/07	0	0.00	11.6	20.30	20.30	-11.6	562	-2.05%
2023/06/06	0.2	20.40	2	20.40	20.35	-1.8	573	-0.31%
2023/06/05	0	0.00	0	20.35	20.35	0	584	0.00%
2023/06/02	0	0.00	0	20.10	20.00	0	581	0.00%
2023/06/01	1	19.95	50	19.97	20.00	-49	613	-7.99%
2023/05/30	2	19.95	0	0.00	19.95	2	630	0.32%
2023/05/29	0	20.10	0	0.00	19.90	0	640	0.00%
2023/05/26	0	0.00	1	20.05	19.95	-1	643	-0.16%
2023/05/25	0	20.15	0	0.00	20.00	0	647	0.00%
2023/05/24	0	0.00	0.4	20.25	20.30	-0.4	652	-0.06%
2023/05/23	0.1	20.25	0	0.00	20.25	0.1	658	0.02%
2023/05/22	0	20.19	0	0.00	20.15	0	672	0.00%
2023/05/18	0	20.15	0	0.00	20.05	0	692	0.00%
2023/05/17	1	20.00	0.5	20.10	20.15	0.6	692	0.08%
2023/05/16	2	19.85	2	19.83	19.85	0	691	0.00%
2023/05/15	0.6	19.60	2	19.45	19.55	-1.4	695	-0.20%
2023/05/12	6	19.93	0	0.00	19.60	6	715	0.84%
2023/05/11	6	19.93	0	0.00	19.60	6	728	0.82%
2023/05/10	0	0.00	1	19.85	20.00	-1	730	-0.14%
2023/05/08	1	20.00	0	0.00	20.05	1	752	0.13%
2023/05/05	0.1	20.20	0	0.00	20.05	0.1	765	0.02%
2023/05/04	0.1	20.43	0	0.00	20.35	0.1	793	0.01%
2023/05/03	0	20.70	0	0.00	20.60	0	841	0.00%
2023/05/02	2	20.75	0	0.00	20.85	2	863	0.23%
2023/04/28	0.1	21.20	0.5	21.20	21.10	-0.5	875	-0.05%
2023/04/27	0	21.03	2	21.05	21.20	-2	871	-0.23%
2023/04/26	2	20.40	4	20.45	20.70	-2	872	-0.23%
2023/04/24	0	0.00	0	20.75	20.60	0	901	0.00%
2023/04/21	3	20.60	0	0.00	20.50	3	902	0.33%
2023/04/20	2	20.78	0	0.00	20.75	2	917	0.22%
2023/04/19	0.1	21.05	47	21.09	20.95	-47	918	-5.11%
2023/04/18	6.1	21.20	0	0.00	21.10	6.1	914	0.66%
2023/04/17	1	21.20	11.6	21.25	21.25	-10.6	919	-1.15%
2023/04/13	0	0.00	1	21.75	21.50	-1	922	-0.11%
2023/04/10	0	21.45	0	0.00	21.45	0	953	0.00%
2023/04/07	0	0.00	4.4	21.50	21.55	-4.4	961	-0.46%
2023/03/31	0	0.00	30.5	21.30	21.20	-30.5	986	-3.09%
2023/03/29	1.2	21.11	0	0.00	21.25	1.2	1,020	0.12%
2023/03/27	3	21.00	0	0.00	21.00	3	1,062	0.28%
2023/03/23	0	21.30	0	0.00	21.15	0	1,182	0.00%
2023/03/22	13	21.37	0	0.00	21.30	13	1,187	1.10%
2023/03/21	2.2	21.52	0	21.45	21.45	2.2	1,193	0.18%
2023/03/17	0.3	21.35	0	0.00	21.75	0.3	1,258	0.02%
2023/03/16	0.3	21.35	11	21.25	21.25	-10.7	1,260	-0.85%
2023/03/15	2.1	22.00	0	0.00	21.75	2.1	1,267	0.17%
2023/03/14	0.2	22.09	0.4	22.05	22.10	-0.1	1,268	-0.01%
2023/03/13	6	22.05	0	0.00	22.20	6	1,302	0.46%
2023/03/10	1.1	22.41	0	0.00	22.45	1.1	1,319	0.09%
2023/03/09	5	22.90	0	0.00	22.90	5	1,428	0.35%
2023/03/08	2.1	22.70	0	0.00	22.90	2.1	1,625	0.13%
2023/03/07	0.2	23.00	0.1	22.90	22.85	0.1	1,629	0.01%
2023/03/06	0	0.00	10	23.25	23.20	-10	1,626	-0.61%
2023/03/03	4	23.00	0	0.00	23.00	4	1,603	0.25%
2023/03/02	0	0.00	0	22.80	22.70	0	1,599	0.00%
2023/03/01	2	22.80	0	0.00	22.60	2	1,598	0.13%
2023/02/24	0	0.00	0.2	23.20	23.10	-0.2	1,596	-0.01%
2023/02/23	36	23.15	2	23.05	23.10	34	1,590	2.14%
2023/02/20	0	0.00	2	22.80	23.15	-2	1,592	-0.13%
2023/02/17	0	0.00	20	22.40	22.65	-20	1,585	-1.26%
2023/02/15	1	22.45	0	0.00	22.40	1	1,599	0.06%
2023/02/13	0.5	22.10	0	0.00	22.40	0.5	1,596	0.03%
2023/02/10	2	22.65	1	23.20	22.30	1	1,596	0.06%
2023/02/09	6.1	22.88	11	23.10	22.80	-4.9	1,576	-0.31%
2023/02/08	1	23.20	9	23.22	23.20	-8	1,562	-0.51%
2023/02/07	0	0.00	1	23.30	23.30	-1	1,552	-0.06%
2023/02/06	0	0.00	1	23.25	23.35	-1	1,542	-0.06%
2023/02/03	1	23.10	0	0.00	23.10	1	1,528	0.07%
2023/02/02	4	23.55	0	0.00	23.40	4	1,511	0.26%
2023/02/01	25	22.82	10.5	22.99	23.40	14.5	1,475	0.98%
2023/01/31	0	0.00	6.2	22.57	22.60	-6.2	1,426	-0.43%
2023/01/17	1	22.00	0	0.00	22.05	1	1,388	0.07%
2023/01/16	11	22.10	19	22.15	22.10	-8	1,383	-0.58%
2023/01/13	0	0.00	2	22.70	22.50	-2	1,374	-0.15%
2023/01/12	0	0.00	3	22.53	22.50	-3	1,368	-0.22%
2023/01/11	1	22.25	0	0.00	22.30	1	1,352	0.07%
2023/01/10	0	0.00	5	22.50	22.30	-5	1,348	-0.37%
2023/01/09	0	0.00	5	22.15	22.10	-5	1,330	-0.38%
2023/01/06	0	0.00	5	22.16	22.05	-5	1,324	-0.38%
2023/01/04	1	22.35	0	0.00	22.10	1	1,321	0.08%
2023/01/03	1	22.00	0	0.00	22.20	1	1,322	0.08%
2022/12/30	0	21.80	1	22.45	22.40	-1	1,318	-0.07%
2022/12/26	2	22.30	0	0.00	22.25	2	1,268	0.16%
2022/12/23	1	22.35	1	21.95	22.20	0	1,262	0.00%
2022/12/22	4	22.08	1	22.25	22.30	3	1,263	0.24%
2022/12/21	11	21.53	1	21.50	21.20	10	1,243	0.80%
2022/12/20	3	21.42	0	0.00	21.05	3	1,242	0.24%
2022/12/19	2	22.30	0	0.00	22.10	2	1,225	0.16%
2022/12/16	5.1	22.22	0	0.00	21.90	5.1	1,206	0.42%
2022/12/15	15	22.73	9	23.17	22.90	6	1,168	0.51%
2022/12/14	17	22.24	2	22.18	22.10	15	1,082	1.39%
2022/12/13	3	21.50	9	21.88	22.00	-6	1,072	-0.56%
2022/12/12	3	21.37	3	21.35	21.50	0	1,057	0.00%
2022/12/09	6	21.98	6	22.18	22.05	0	1,040	0.00%
2022/12/08	3	20.95	0	0.00	20.85	3	979	0.31%
2022/12/07	3	21.47	9	21.48	21.45	-6	973	-0.62%
2022/12/06	4	21.84	4	22.05	21.75	0	959	0.00%
2022/12/05	0	22.55	3	22.58	22.35	-3	950	-0.31%
2022/12/02	4.2	22.06	2	22.13	22.25	2.2	919	0.24%
2022/12/01	17.1	22.09	3	22.20	22.25	14.1	891	1.58%
2022/11/30	5	21.67	9.5	22.06	22.25	-4.5	766	-0.59%
2022/11/29	6	20.18	0	20.40	20.25	6	560	1.07%
2022/11/28	7	19.87	4	19.75	19.90	3	547	0.55%
2022/11/22	4	19.85	0	0.00	19.75	4	525	0.76%
2022/11/21	0	0.00	1	20.05	20.00	-1	516	-0.19%
2022/11/15	1	20.65	1.1	20.80	20.80	-0.1	505	-0.02%
2022/11/14	3.5	20.57	0	0.00	20.80	3.5	498	0.70%
2022/11/10	0	0.00	5	20.22	20.20	-5	467	-1.07%
2022/11/09	1	20.45	1	20.60	20.45	0	471	0.00%
2022/11/07	0	0.00	3	20.05	20.15	-3	479	-0.63%
2022/11/03	0.1	19.85	0	0.00	19.80	0.1	497	0.01%
2022/11/02	0.3	20.09	0	0.00	20.05	0.3	503	0.07%
2022/11/01	0.9	20.05	0	0.00	20.05	0.9	511	0.17%
2022/10/31	1	19.91	0	0.00	19.90	1	521	0.20%
2022/10/28	0.1	20.10	0	0.00	20.00	0.1	544	0.01%
2022/10/27	1	20.35	1	20.35	20.35	0	552	0.00%
2022/10/26	2	20.00	0	0.00	20.10	2	557	0.36%
2022/10/25	0	0.00	2	20.03	20.00	-2	567	-0.35%
2022/10/24	1	20.05	0	0.00	19.95	1	577	0.17%
2022/10/21	1	20.05	0	0.00	20.00	1	601	0.17%
2022/10/20	3.1	19.54	0	0.00	20.75	3.1	623	0.49%
2022/10/17	0.3	19.20	0	0.00	19.10	0.3	625	0.05%
2022/10/13	0	19.40	0	0.00	18.80	0	631	0.01%
2022/10/12	3	20.10	0	0.00	20.00	3	627	0.48%
2022/10/11	4.5	19.98	0	0.00	20.10	4.5	629	0.71%
2022/10/07	0	0.00	10	20.79	20.65	-10	624	-1.60%
2022/10/06	10	21.40	6	21.15	21.05	4	623	0.64%
2022/10/04	0	0.00	0.6	21.55	21.55	-0.6	640	-0.09%
2022/10/03	1	21.35	1	21.45	21.25	0	636	0.00%
2022/09/30	3	20.60	2	21.10	21.55	1	638	0.16%
2022/09/29	3	21.00	1.1	20.32	21.20	1.9	630	0.30%
2022/09/28	0	19.95	0	0.00	20.35	0	617	0.00%
2022/09/27	2	20.00	2	20.25	20.65	0	606	0.00%
2022/09/26	0	20.50	0	0.00	20.45	0	604	0.01%
2022/09/23	1.5	21.40	0	0.00	21.45	1.5	605	0.25%
2022/09/21	5.1	21.76	0	0.00	21.75	5.1	610	0.84%
2022/09/19	2	22.10	0.2	22.20	22.10	1.8	608	0.29%
2022/09/14	0	0.00	8	22.05	22.20	-8	614	-1.30%
2022/09/13	1	22.85	2	22.60	22.55	-1	612	-0.16%
2022/09/08	9	21.99	0	0.00	22.15	9	610	1.47%
2022/09/07	0	0.00	0.5	21.85	21.90	-0.5	604	-0.08%
2022/09/06	3	21.83	0	0.00	21.80	3	601	0.50%
2022/09/05	0	0.00	0.2	22.20	21.95	-0.2	604	-0.02%
2022/09/02	2	22.20	0	0.00	22.10	2	604	0.33%
2022/09/01	2.1	22.20	21.4	22.21	22.20	-19.3	605	-3.19%
2022/08/29	2	22.30	0	0.00	22.30	2	602	0.33%
2022/08/26	5	23.00	1	23.00	22.95	4	598	0.67%
2022/08/25	3	22.95	2	23.00	22.90	1	600	0.17%
2022/08/24	16.1	23.27	1	23.10	23.05	15.1	599	2.51%
2022/08/23	3	22.50	9	22.55	22.60	-6	585	-1.02%
2022/08/19	1	22.85	0	0.00	22.90	1	589	0.17%
2022/08/12	0	0.00	1	22.80	22.85	-1	576	-0.17%
2022/08/10	22	22.56	0.3	22.60	22.70	21.7	567	3.82%
2022/08/09	8	21.90	1	22.10	22.25	7	570	1.23%
2022/08/08	1.1	21.84	0	0.00	21.80	1.1	570	0.19%
2022/08/05	9	21.89	0.1	21.96	22.05	8.9	582	1.53%
2022/08/04	5.4	21.83	8	21.96	21.85	-2.6	596	-0.44%
2022/08/03	1	23.00	6	22.73	22.80	-5	581	-0.86%
2022/08/02	6	23.18	5	23.35	23.15	1	593	0.17%
2022/08/01	3	23.80	10	23.65	23.80	-7	611	-1.15%
2022/07/29	8	24.18	0	0.00	24.05	8	615	1.30%
2022/07/28	5.2	24.34	10	24.20	24.15	-4.8	605	-0.79%
2022/07/27	1	28.00	17	28.10	27.95	-16	581	-2.75%
2022/07/25	1	28.26	1	28.25	28.35	0	551	0.01%
2022/07/21	5	28.00	1	28.20	28.05	4	566	0.71%
2022/07/20	1	28.00	0	0.00	28.00	1	564	0.18%
2022/07/19	5	27.77	3	27.40	27.75	2	571	0.35%
2022/07/18	0	0.00	6	27.22	27.65	-6	570	-1.05%
2022/07/15	1.1	27.01	0	0.00	27.00	1.1	572	0.18%
2022/07/13	1	27.10	4	26.98	27.20	-3	574	-0.52%
2022/07/12	1.3	25.89	5.5	26.23	25.70	-4.2	572	-0.73%
2022/07/08	24	27.12	0	0.00	26.95	24	574	4.18%
2022/07/06	14	26.88	0	0.00	26.30	14	582	2.40%
2022/07/04	0	0.00	1	26.55	26.50	-1	594	-0.17%
2022/07/01	2	27.15	2.1	26.56	26.45	-0.1	599	-0.02%
2022/06/30	2	27.93	1	28.10	27.80	1	589	0.17%
2022/06/29	1	28.80	0	0.00	28.80	1	582	0.17%
2022/06/28	0	0.00	0	29.25	29.25	0	584	0.00%
2022/06/27	0	0.00	2	29.35	29.60	-2	591	-0.34%
2022/06/24	1	29.00	0.1	28.60	28.90	0.9	594	0.16%
2022/06/23	1	28.35	0	0.00	28.30	1	596	0.17%
2022/06/22	0	0.00	3	28.55	28.45	-3	604	-0.50%
2022/06/20	0	0.00	5	28.30	28.20	-5	612	-0.82%
2022/06/17	1	29.20	0	0.00	29.45	1	612	0.16%
2022/06/16	5	29.60	0	0.00	29.50	5	622	0.80%
2022/06/15	0	0.00	1	29.95	29.80	-1	623	-0.16%
2022/06/14	1.2	29.24	0	0.00	29.55	1.2	631	0.19%
2022/06/13	1	29.50	4	29.45	29.45	-3	647	-0.46%
2022/06/10	0	0.00	0	30.20	30.15	0	663	0.00%
2022/06/09	0	0.00	0.2	30.90	30.10	-0.2	695	-0.03%
2022/06/07	0	0.00	1	29.85	29.95	-1	723	-0.14%
2022/06/06	1	29.95	1	29.80	29.85	0	737	0.00%
2022/06/02	1	29.55	0	0.00	29.55	1	763	0.13%
2022/05/31	1	29.40	1	29.40	29.50	0	794	0.00%
2022/05/30	0	0.00	1	29.25	29.30	-1	829	-0.12%
2022/05/27	2	28.88	3	28.85	28.80	-1	854	-0.12%
2022/05/25	1	28.45	0	0.00	28.55	1	872	0.11%
2022/05/23	1	28.75	0	0.00	28.85	1	890	0.11%
2022/05/18	0	0.00	3	28.90	28.85	-3	899	-0.33%
2022/05/17	0	0.00	17	28.55	28.60	-17	903	-1.88%
2022/05/16	0	0.00	9	27.73	27.85	-9	898	-1.00%
2022/05/12	11	27.40	1	27.55	26.60	10	890	1.12%
2022/05/11	7	28.00	0	0.00	28.00	7	871	0.80%
2022/05/10	1	27.75	1	27.75	28.70	0	872	0.00%
2022/05/09	17	29.14	0.5	29.00	28.70	16.5	858	1.93%
2022/05/04	0	0.00	0.9	30.90	30.85	-0.9	846	-0.11%
2022/05/03	0	0.00	2.2	30.90	30.90	-2.2	853	-0.26%
2022/04/29	1	31.00	4	31.20	30.90	-3	863	-0.35%
2022/04/27	3.2	30.45	0	0.00	30.30	3.2	863	0.37%
2022/04/26	10	31.40	0	0.00	31.40	10	853	1.17%
2022/04/25	18.2	31.65	2	31.65	31.50	16.2	853	1.90%
2022/04/22	0	32.00	0	0.00	32.45	0	847	0.00%
2022/04/20	2.1	32.10	0	0.00	32.15	2.1	855	0.24%
2022/04/19	0	0.00	2	32.13	32.15	-2	862	-0.23%
2022/04/18	2	31.85	0.3	32.00	31.85	1.7	869	0.20%
2022/04/14	2	32.60	1	32.65	32.55	1	929	0.11%
2022/04/13	1.1	32.45	0	0.00	32.60	1.1	931	0.11%
2022/04/12	2	32.38	1.5	32.40	32.35	0.5	929	0.05%
2022/04/11	7	33.42	5	33.33	33.00	2	927	0.22%
2022/04/08	1	33.25	0	0.00	33.70	1	922	0.11%
2022/04/07	1	33.55	20	33.44	33.30	-19	928	-2.05%
2022/04/06	0	0.00	20	33.56	33.55	-20	948	-2.11%
2022/04/01	1	33.65	0	0.00	33.75	1	948	0.11%
2022/03/30	0	0.00	2	34.00	34.05	-2	951	-0.21%
2022/03/29	4	34.01	0	0.00	33.85	4	950	0.42%
2022/03/28	12	34.01	0	0.00	34.10	12	954	1.26%
2022/03/25	0	0.00	5	34.30	34.30	-5	952	-0.52%
2022/03/24	11	34.23	0	0.00	34.25	11	944	1.16%
2022/03/23	0.2	34.30	0	0.00	34.15	0.2	944	0.02%
2022/03/22	0	0.00	1	34.25	34.25	-1	948	-0.11%
2022/03/21	0	34.00	0	0.00	34.15	0	947	0.00%
2022/03/18	0	0.00	1.2	33.85	33.85	-1.2	952	-0.13%
2022/03/17	3	33.73	1	33.70	33.70	2	956	0.21%
2022/03/16	15	33.52	0	0.00	33.50	15	957	1.57%
2022/03/15	20	34.10	5	34.02	33.95	15	944	1.59%
2022/03/14	25	34.27	2.6	34.26	34.40	22.4	936	2.39%
2022/03/11	0	0.00	1.2	33.38	33.45	-1.2	915	-0.13%
2022/03/10	9	32.56	1	32.50	32.65	8	901	0.89%
2022/03/09	1	31.65	0	0.00	32.00	1	895	0.11%
2022/03/08	14.2	32.21	18	32.23	31.70	-3.8	897	-0.42%
2022/03/07	3	33.00	1	32.95	33.05	2	882	0.23%
2022/03/04	1.2	34.16	0	34.20	33.95	1.1	878	0.13%
2022/03/03	14	34.28	15	34.50	34.50	-1	889	-0.11%
2022/03/02	5	34.15	1	34.20	34.05	4	884	0.45%
2022/03/01	0	0.00	5	33.35	33.45	-5	882	-0.57%
2022/02/25	11	32.80	1	32.75	32.75	10	905	1.10%
2022/02/24	2	32.88	0	0.00	32.90	2	917	0.22%
2022/02/23	1	33.60	1	33.70	33.70	0	913	0.00%
2022/02/22	2	33.70	0	0.00	33.70	2	925	0.22%
2022/02/21	4	33.96	0	0.00	34.15	4	930	0.43%
2022/02/18	2	33.90	0	0.00	33.95	2	939	0.21%
2022/02/17	1.1	33.95	0	0.00	34.10	1.1	954	0.11%
2022/02/14	2	33.85	0	0.00	33.80	2	1,003	0.20%
2022/02/11	0	0.00	3	34.13	34.10	-3	1,028	-0.29%
2022/02/10	0.3	34.20	5	34.20	34.20	-4.7	1,047	-0.45%
2022/02/09	4.5	33.86	5	33.85	34.10	-0.5	1,063	-0.05%
2022/02/08	2.3	33.86	1	33.75	33.95	1.3	1,091	0.12%
2022/02/07	1	33.15	6	33.85	34.00	-5	1,120	-0.45%
2022/01/26	2	32.90	2	33.00	32.95	0	1,144	0.00%
2022/01/25	10	32.88	0	0.00	32.85	10	1,168	0.86%
2022/01/24	0.2	33.29	4	32.95	33.25	-3.8	1,182	-0.32%
2022/01/21	14	33.44	0	0.00	33.30	14	1,197	1.17%
2022/01/20	0	0.00	3	33.60	33.55	-3	1,216	-0.25%
2022/01/19	5	33.52	1	33.70	33.55	4	1,232	0.32%
2022/01/17	0.1	33.55	0	0.00	33.55	0.1	1,246	0.00%
2022/01/14	2.2	33.77	9	33.62	33.70	-6.8	1,262	-0.54%
2022/01/12	0.1	33.80	0	0.00	33.90	0.1	1,311	0.01%
2022/01/11	1.1	33.87	0	0.00	33.80	1.1	1,320	0.08%
2022/01/10	1	34.15	1	34.15	34.10	0	1,341	0.00%
2022/01/07	40	35.39	35	35.49	34.55	5	1,346	0.37%
2022/01/06	0	0.00	2	34.20	34.15	-2	1,335	-0.15%
2022/01/05	3	34.07	4	34.25	34.10	-1	1,355	-0.07%
2022/01/04	12	34.18	0	0.00	34.20	12	1,398	0.86%
2022/01/03	8	34.41	0	0.00	34.30	8	1,425	0.56%
2021/12/30	5	34.52	0	0.00	34.55	5	1,447	0.35%
2021/12/29	1	33.95	15	34.44	34.60	-14	1,469	-0.95%
2021/12/28	1	33.90	6	33.93	33.85	-5	1,495	-0.33%
2021/12/27	2	33.88	0	0.00	33.85	2	1,564	0.13%
2021/12/23	1	33.95	0	0.00	33.90	1	1,682	0.06%
2021/12/22	0	0.00	5	33.85	33.90	-5	1,853	-0.27%
2021/12/21	1	33.45	0	0.00	33.65	1	1,929	0.05%
2021/12/20	6	33.54	0	0.00	33.45	6	2,091	0.29%
2021/12/17	2	33.45	1	33.55	33.40	1	2,144	0.05%
2021/12/16	6	33.43	0	0.00	33.35	6	2,203	0.27%
2021/12/15	9	33.37	1	33.40	33.35	8	2,231	0.36%
2021/12/14	12	33.75	0	0.00	33.50	12	2,280	0.53%
2021/12/13	1	33.80	0.1	33.85	33.85	0.9	2,479	0.04%
2021/12/10	13	33.84	0	0.00	33.90	13	2,519	0.52%
2021/12/08	8	34.26	1	34.30	34.25	7	2,541	0.28%
2021/12/07	0	0.00	5	34.00	34.00	-5	2,564	-0.19%
2021/12/06	6	33.75	1	33.70	33.80	5	2,564	0.19%
2021/12/03	2	33.96	0	0.00	33.85	2	2,592	0.08%
2021/12/02	1	33.60	5.5	33.76	33.65	-4.5	2,615	-0.17%
2021/12/01	3	33.70	8.7	33.79	33.90	-5.7	2,696	-0.21%
2021/11/30	1.8	34.05	5	33.96	33.95	-3.2	2,727	-0.12%
2021/11/29	11.2	33.95	58.5	33.44	34.00	-47.3	2,861	-1.65%
2021/11/26	21.1	34.76	0	0.00	34.65	21.1	3,003	0.70%
2021/11/25	5	35.85	5	35.82	35.55	0	3,121	0.00%
2021/11/24	2	35.50	7	35.59	35.50	-5	3,155	-0.16%
2021/11/23	0	0.00	4	35.31	35.10	-4	3,188	-0.13%
2021/11/22	0	0.00	3	34.85	35.05	-3	3,245	-0.09%
2021/11/19	10	35.03	0	0.00	34.70	10	3,272	0.31%
2021/11/18	8.5	34.39	0	0.00	34.70	8.5	3,316	0.26%
2021/11/17	4	34.39	14.1	34.41	34.45	-10.1	3,341	-0.30%
2021/11/16	16	34.57	2.7	34.65	34.50	13.3	3,357	0.40%
2021/11/15	16	34.83	5	34.76	34.75	11	3,372	0.33%
2021/11/12	7	35.07	0.9	35.30	35.15	6.1	3,394	0.18%
2021/11/11	0	0.00	15	35.44	35.20	-15	3,414	-0.44%
2021/11/10	6	35.66	13	35.45	35.35	-7	3,457	-0.20%
2021/11/09	10	34.90	4	34.99	35.00	6	3,449	0.17%
2021/11/08	7	35.16	4.2	35.16	35.15	2.8	3,452	0.08%
2021/11/05	8	35.05	1	35.00	35.20	7	3,478	0.20%
2021/11/04	26	35.40	2	35.40	35.30	24	3,491	0.69%
2021/11/03	1	35.45	38	35.39	35.70	-37	3,536	-1.05%
2021/11/02	23	35.15	9	35.12	34.85	14	3,627	0.39%
2021/11/01	1.1	34.65	4	34.69	34.60	-3	3,697	-0.08%
2021/10/29	3	34.60	10	34.60	34.60	-7	3,703	-0.19%
2021/10/28	6.5	34.80	5	34.75	34.80	1.5	3,703	0.04%
2021/10/27	2	35.03	10	35.10	35.15	-8	3,710	-0.22%
2021/10/26	3	35.35	2	35.20	35.15	1	3,721	0.03%
2021/10/25	6	35.40	4	35.45	35.45	2	3,728	0.05%
2021/10/22	11	35.67	1	35.40	35.35	10	3,761	0.27%
2021/10/21	0	0.00	5	35.60	36.25	-5	3,779	-0.13%
2021/10/20	3	35.92	0	0.00	35.70	3	3,770	0.08%
2021/10/19	4	36.13	4	36.15	36.25	0	3,804	0.00%
2021/10/18	9	36.13	4	36.39	36.20	5	3,832	0.13%
2021/10/15	1.9	35.42	13	35.38	35.50	-11.1	3,873	-0.29%
2021/10/14	19.1	35.33	11	34.95	35.10	8.1	3,920	0.21%
2021/10/13	13	35.98	11	36.44	35.85	2	3,930	0.05%
2021/10/12	6.6	36.44	14	36.77	36.45	-7.4	3,952	-0.19%
2021/10/08	11.4	36.40	0	0.00	36.35	11.4	3,984	0.29%
2021/10/07	11.6	36.37	1.1	36.38	36.70	10.5	4,052	0.26%
2021/10/06	4.3	36.62	3	35.95	36.10	1.3	4,134	0.03%
2021/10/05	32.1	35.13	12	35.59	36.10	20.1	4,150	0.48%
2021/10/04	42	36.66	2	36.20	35.60	40	4,155	0.96%
2021/10/01	20.1	38.07	3	38.40	37.30	17.1	4,171	0.41%
2021/09/30	7	39.20	4	39.26	39.30	3	4,319	0.07%
2021/09/29	43	39.81	32	40.42	39.05	11	4,443	0.25%
2021/09/28	23	40.17	24	40.12	40.25	-1	4,589	-0.02%
2021/09/27	12	40.12	26	39.98	40.05	-14	6,262	-0.22%
2021/09/24	6	38.87	6	38.75	38.70	0	6,789	0.00%
2021/09/23	4	38.29	15	38.03	38.40	-11	6,843	-0.16%
2021/09/22	21	37.30	14	37.24	37.20	7	6,992	0.10%
2021/09/17	9	38.59	8	38.62	38.30	1	7,159	0.01%
2021/09/16	44.2	38.71	44	38.73	38.55	0.2	7,213	0.00%
2021/09/15	27	37.96	17	38.03	37.55	10	7,101	0.14%
2021/09/13	6	37.28	0	0.00	37.35	6	7,382	0.08%
2021/09/10	0	0.00	12	37.13	37.30	-12	7,414	-0.16%
2021/09/09	2	36.25	1	36.10	36.10	1	7,455	0.01%
2021/09/08	11	35.95	0	0.00	35.90	11	7,484	0.15%
2021/09/07	6	36.52	6	36.57	36.70	0	7,630	0.00%
2021/09/06	40.4	37.09	0	0.00	36.50	40.4	7,650	0.53%
2021/09/03	6	38.41	2	38.20	38.20	4	7,590	0.05%
2021/09/02	25.1	38.66	14	38.81	38.25	11.1	7,636	0.15%
2021/09/01	24	44.82	17.1	44.77	44.95	6.9	7,560	0.09%
2021/08/31	10	45.27	49	45.02	45.30	-39	7,477	-0.52%
2021/08/30	16	44.49	22	44.54	44.45	-6	7,440	-0.08%
2021/08/27	2	44.40	19	44.47	44.50	-17	7,490	-0.23%
2021/08/26	0	43.95	24	44.16	44.10	-24	7,635	-0.31%
2021/08/25	4	43.48	14	43.51	43.25	-10	7,977	-0.13%
2021/08/24	3	42.52	28.2	43.02	42.95	-25.2	8,005	-0.31%
2021/08/23	2	41.35	23	41.85	42.40	-21	8,107	-0.26%
2021/08/20	20	40.45	11	40.41	40.40	9	8,158	0.11%
2021/08/19	9	41.74	0	0.00	40.80	9	8,214	0.11%
2021/08/18	30	40.38	13	41.14	41.80	17	8,301	0.20%
2021/08/17	2.2	41.43	13	41.13	40.80	-10.8	8,566	-0.13%
2021/08/16	9	42.09	7	41.73	41.55	2	8,631	0.02%
2021/08/13	7	43.07	5	43.50	42.95	2	8,753	0.02%
2021/08/12	0	0.00	4	42.98	43.75	-4	8,848	-0.05%
2021/08/11	4	42.95	1	43.15	42.95	3	8,954	0.03%
2021/08/10	22.6	43.95	6	43.92	43.60	16.6	9,086	0.18%
2021/08/09	53	44.93	1	44.85	44.55	52	9,176	0.57%
2021/08/06	3.1	45.02	92.1	45.22	45.50	-89.1	9,222	-0.97%
2021/08/05	8	44.18	34	44.43	44.45	-26	9,236	-0.28%
2021/08/04	16	43.45	0	0.00	43.60	16	9,358	0.17%
2021/08/03	8.1	43.21	0	0.00	43.25	8.1	9,481	0.09%
2021/08/02	4	43.03	1	43.65	43.55	3	9,557	0.03%
2021/07/30	18	43.20	9	43.32	43.20	9	9,841	0.09%
2021/07/29	16	43.26	0	0.00	43.45	16	10,061	0.16%
2021/07/28	18	42.93	14	42.92	43.10	4	10,160	0.04%
2021/07/27	14.3	43.64	1	43.70	43.55	13.3	10,340	0.13%
2021/07/26	8	44.07	0	0.00	44.00	8	10,512	0.08%
2021/07/23	5	44.07	21	44.09	44.25	-16	10,673	-0.15%
2021/07/22	15.8	43.42	1	43.90	43.25	14.8	10,715	0.14%
2021/07/21	41.2	43.64	8	43.63	43.25	33.2	10,798	0.31%
2021/07/20	27	44.36	5	44.54	44.20	22	10,879	0.20%
2021/07/19	10	44.48	22	45.12	45.20	-12	11,104	-0.11%
2021/07/16	7	44.89	5	45.40	44.85	2	11,507	0.02%
2021/07/15	3	44.75	14	45.13	45.25	-11	11,722	-0.09%
2021/07/14	20	44.12	0	0.00	43.90	20	12,111	0.17%
2021/07/13	15.2	44.45	6	44.67	44.30	9.2	12,726	0.07%
2021/07/12	10	44.78	6	44.76	44.80	4	13,355	0.03%
2021/07/09	12	44.63	2	44.90	44.65	10	13,671	0.07%
2021/07/08	10.1	45.01	7	45.16	45.10	3.1	13,983	0.02%
2021/07/07	37.2	44.86	3.1	45.03	45.05	34.1	14,448	0.24%
2021/07/06	15	45.90	16	45.84	45.95	-1	14,783	-0.01%
2021/07/05	41	46.02	70.3	46.24	46.05	-29.3	14,956	-0.20%
2021/07/02	331.8	48.98	258.4	49.51	45.80	73.4	14,776	0.50%	大買/大賣/
2021/07/01	43	45.62	95	46.49	47.95	-52	13,110	-0.40%
2021/06/30	8	43.42	5	43.55	43.60	3	12,576	0.02%
2021/06/29	59.1	43.19	4	43.43	43.30	55.1	12,590	0.44%
2021/06/28	15.1	43.27	23	43.41	44.00	-7.9	12,482	-0.06%
2021/06/25	13	42.23	0	0.00	42.45	13	12,394	0.10%
2021/06/24	1	42.20	24	42.00	42.30	-23	12,493	-0.18%
2021/06/23	34	41.15	7	41.28	41.00	27	12,553	0.22%
2021/06/22	54	41.68	17	41.87	41.30	37	12,765	0.29%
2021/06/21	40	41.32	16	41.31	41.30	24	12,706	0.19%
2021/06/18	23.1	42.20	0	0.00	42.10	23.1	12,841	0.18%
2021/06/17	7.2	42.63	0	0.00	42.85	7.2	12,901	0.06%
2021/06/16	18	43.32	14	43.20	42.70	4	12,972	0.03%
2021/06/15	6	42.00	5	41.85	42.00	1	12,942	0.01%
2021/06/11	4	42.13	11	42.28	42.25	-7	13,107	-0.05%
2021/06/10	37	41.82	26	41.97	42.15	11	13,591	0.08%
2021/06/09	4	43.14	7	42.65	42.45	-3	13,920	-0.02%
2021/06/08	3	43.03	21	43.05	42.90	-18	14,453	-0.12%
2021/06/07	3.2	43.78	11	43.81	43.50	-7.8	15,409	-0.05%
2021/06/04	7.1	43.82	7.3	44.03	43.75	-0.2	16,332	0.00%
2021/06/03	13	43.67	17	44.01	44.25	-4	18,370	-0.02%
2021/06/02	62.1	43.54	66	43.96	42.95	-3.9	19,276	-0.02%
2021/06/01	0	0.00	7	41.57	41.65	-7	19,330	-0.04%
2021/05/31	13	41.50	3.2	42.04	41.35	9.8	19,651	0.05%
2021/05/28	8.2	40.70	7	40.83	40.85	1.2	19,608	0.01%
2021/05/27	2	40.08	10	40.30	40.20	-8	19,635	-0.04%
2021/05/26	9	39.98	3	40.12	40.25	6	19,689	0.03%
2021/05/25	58	41.43	59	41.83	41.05	-1	19,722	-0.01%
2021/05/24	15	39.06	9	38.95	39.00	6	19,639	0.03%
2021/05/21	14.3	38.87	18	38.39	39.00	-3.7	19,825	-0.02%
2021/05/20	7	37.09	0	0.00	36.30	7	19,784	0.04%
2021/05/19	15.3	37.35	5	37.45	37.55	10.3	19,784	0.05%
2021/05/18	25	36.59	6	36.12	37.20	19	20,055	0.09%
2021/05/17	9.2	35.26	19	34.82	34.75	-9.8	20,042	-0.05%
2021/05/14	29.6	38.90	57	38.93	38.50	-27.4	19,952	-0.14%
2021/05/13	43	37.56	9	38.33	38.65	34	19,892	0.17%
2021/05/12	21	39.57	23	40.37	39.55	-2	19,811	-0.01%
2021/05/11	17.2	42.43	27	42.66	41.95	-9.8	19,654	-0.05%
2021/05/10	11	44.01	17	43.22	44.10	-6	19,588	-0.03%
2021/05/07	52.3	42.42	40	42.53	43.50	12.3	19,564	0.06%
2021/05/06	212	44.79	8	45.29	44.75	204	19,289	1.06%	大買/鉅額交易
2021/05/05	2	45.10	12	45.79	45.05	-10	19,100	-0.05%
2021/05/04	88	43.76	23.1	45.00	44.50	65	19,092	0.34%
2021/05/03	31.5	49.20	18	48.57	47.95	13.5	19,034	0.07%
2021/04/29	26.2	48.70	43	48.78	49.20	-16.8	19,030	-0.09%
2021/04/28	34.2	48.23	3.1	47.95	47.95	31.1	18,963	0.16%
2021/04/27	7	47.79	32	47.85	48.50	-25	19,063	-0.13%
2021/04/26	25	47.57	36	47.71	48.40	-11	19,066	-0.06%
2021/04/23	25	47.41	65.1	47.93	47.15	-40.1	19,083	-0.21%
2021/04/22	81	49.84	59	51.31	48.80	22	19,032	0.12%
2021/04/21	36	49.59	39	49.15	49.90	-3	18,678	-0.02%
2021/04/20	69	49.93	85	49.89	49.65	-16	18,570	-0.09%
2021/04/19	146.1	52.66	174.2	53.24	52.40	-28.1	18,325	-0.15%	大買/大賣/
2021/04/16	88	47.84	110.5	48.65	50.00	-22.5	17,763	-0.13%	大賣/
2021/04/15	72	46.52	58	46.80	46.10	14	17,245	0.08%
2021/04/14	33	45.39	30	45.70	45.05	3	17,195	0.02%
2021/04/13	145.2	48.39	54	47.88	46.30	91.2	17,161	0.53%	大買/
2021/04/12	55	47.26	67	47.50	48.60	-12	16,923	-0.07%
2021/04/09	66	44.00	59	44.15	44.20	7	16,703	0.04%
2021/04/08	57	43.33	34	43.35	43.35	23	16,842	0.14%
2021/04/07	6	42.89	9	42.86	42.95	-3	17,517	-0.02%
2021/04/06	5	42.95	11	43.05	43.15	-6	17,898	-0.03%
2021/04/01	12	42.75	0	0.00	42.70	12	18,187	0.07%
2021/03/31	11	43.15	6	43.32	43.15	5	18,518	0.03%
2021/03/30	7.5	43.23	8	43.35	43.05	-0.5	18,956	0.00%
2021/03/29	19	43.27	12	43.45	42.85	7	20,121	0.03%
2021/03/26	11	42.53	121	42.67	42.80	-110	20,874	-0.53%	大賣/鉅額交易
2021/03/25	117	42.97	72.3	42.48	42.00	44.8	21,007	0.21%	大買/
2021/03/24	111.3	42.40	4.1	42.45	42.35	107.2	20,771	0.52%	大買/鉅額交易
2021/03/23	47.5	42.46	72	42.45	42.45	-24.5	20,744	-0.12%
2021/03/22	7.3	42.03	44	42.12	41.95	-36.8	20,681	-0.18%
2021/03/19	9	41.90	11	41.88	41.75	-2	20,710	-0.01%
2021/03/18	99	42.12	55.3	42.35	42.45	43.7	20,759	0.21%
2021/03/17	50	41.64	35	41.68	42.20	15	20,780	0.07%
2021/03/16	58	42.11	46	41.52	41.50	12	21,092	0.06%
2021/03/15	105.5	43.96	72	44.02	43.55	33.5	20,709	0.16%	大買/
2021/03/12	17.5	43.77	60	43.43	44.05	-42.5	20,462	-0.21%
2021/03/11	78	42.74	60	42.52	42.80	18	20,261	0.09%
2021/03/10	76	41.42	129.5	41.86	42.80	-53.5	19,780	-0.27%	大賣/
2021/03/09	190	40.25	155	40.33	40.05	35	18,868	0.19%	大買/大賣/
2021/03/08	45	38.82	103.2	38.53	39.15	-58.2	16,896	-0.34%	大賣/
2021/03/05	65	36.03	63	36.34	35.60	2	15,950	0.01%
2021/03/04	92	35.71	134	35.89	35.75	-42	15,661	-0.27%	大賣/
2021/03/03	30	34.96	15	34.88	34.85	15	15,419	0.10%
2021/03/02	7	34.07	17.2	34.43	34.00	-10.2	15,463	-0.07%
2021/02/26	0	0.00	20	34.59	34.85	-20	15,726	-0.13%
2021/02/25	3	34.47	66	34.59	34.95	-63	15,845	-0.40%
2021/02/24	36	35.18	27	34.66	34.25	9	16,025	0.06%
2021/02/23	53	34.79	41	35.08	35.15	12	15,947	0.08%
2021/02/22	9	34.43	13	34.36	34.55	-4	15,792	-0.03%
2021/02/19	19.5	34.54	15	34.38	34.55	4.5	15,855	0.03%
2021/02/18	79.2	34.57	31	34.17	34.70	48.2	16,013	0.30%
2021/02/17	3	32.13	2	32.10	32.15	1	16,180	0.01%
2021/02/05	1	30.85	2	30.83	30.85	-1	16,182	-0.01%
2021/02/04	8	31.48	0	0.00	31.05	8	16,406	0.05%
2021/02/03	7	30.95	3	31.35	31.15	4	16,650	0.02%
2021/02/02	1	30.60	1	31.00	31.15	0	16,994	0.00%
2021/02/01	4	30.45	38	30.03	30.50	-34	17,210	-0.20%
2021/01/29	9	30.11	21	30.07	29.70	-12	17,497	-0.07%
2021/01/28	3	30.33	1	30.50	30.40	2	17,756	0.01%
2021/01/27	4	31.35	3.1	31.15	31.00	0.9	18,551	0.01%
2021/01/26	9	31.31	2	31.13	31.05	7	18,896	0.04%
2021/01/25	32	31.62	3	32.10	31.95	29	19,041	0.15%
2021/01/22	27.1	30.58	22	30.49	31.35	5.1	19,237	0.03%
2021/01/21	44	29.77	39	29.18	29.30	5	19,526	0.03%
2021/01/20	22	29.79	5	29.71	29.50	17	20,497	0.08%
2021/01/19	21	31.45	26	31.38	31.15	-5	21,554	-0.02%
2021/01/18	8	30.96	3.5	30.84	31.10	4.5	21,810	0.02%
2021/01/15	69	31.97	12	31.83	31.80	57	21,866	0.26%
2021/01/14	23	33.17	7	33.23	33.25	16	21,935	0.07%
2021/01/13	59	33.71	15.5	33.45	33.40	43.5	22,120	0.20%
2021/01/12	29	33.71	14	33.61	33.35	15	22,187	0.07%
2021/01/11	58	34.99	48	35.18	34.60	10	22,140	0.05%
2021/01/08	53	34.70	39.2	34.32	34.25	13.8	22,440	0.06%
2021/01/07	77	35.93	45	36.22	35.30	32	22,733	0.14%
2021/01/06	29	36.34	57.5	36.38	35.65	-28.5	23,222	-0.12%
2021/01/05	53	38.05	26	38.09	37.50	27	23,857	0.11%
2021/01/04	56	38.83	47	38.65	38.65	9	23,689	0.04%
2020/12/31	28	38.05	60.5	38.02	38.95	-32.5	23,450	-0.14%
2020/12/30	243	38.20	234	37.99	37.25	9	23,107	0.04%	大買/大賣/
2020/12/29	247	37.11	239	36.41	36.45	8	22,535	0.04%	大買/大賣/
2020/12/28	313	37.11	307	36.39	36.35	6	22,158	0.03%	大買/大賣/
2020/12/25	32	35.64	43.6	35.71	36.35	-11.6	21,785	-0.05%
2020/12/24	236	34.50	257	35.20	35.15	-21	21,474	-0.10%	大買/大賣/
2020/12/23	131	34.93	95	34.99	33.45	36	21,076	0.17%	大買/
2020/12/22	59	34.64	172.1	35.52	34.50	-113.1	20,146	-0.56%	大賣/鉅額交易
2020/12/21	45	33.04	51.2	32.91	32.85	-6.2	19,372	-0.03%
2020/12/18	29	32.69	22	32.35	32.10	7	19,262	0.04%
2020/12/17	21	32.40	25	32.46	32.45	-4	19,375	-0.02%
2020/12/16	14	32.09	26.1	32.39	32.40	-12.1	19,657	-0.06%
2020/12/15	7	31.71	19	32.94	31.75	-12	19,818	-0.06%
2020/12/14	30	31.88	34	32.00	32.30	-4	20,338	-0.02%
2020/12/11	35	31.93	33	31.60	31.60	2	20,449	0.01%
2020/12/10	152	33.34	155.1	32.58	32.15	-3.1	20,635	-0.01%	大買/大賣/
2020/12/09	11	32.37	44	32.16	32.15	-33	20,586	-0.16%
2020/12/08	43	32.84	6	32.78	32.55	37	21,037	0.18%
2020/12/07	62	33.02	28	33.19	32.70	34	21,583	0.16%
2020/12/04	123	32.76	83	32.86	33.50	40	22,154	0.18%	大買/
2020/12/03	30	31.63	52	31.51	31.25	-22	22,303	-0.10%
2020/12/02	14	31.88	76	31.48	31.40	-62	22,228	-0.28%
2020/12/01	24	32.51	51	32.47	32.20	-27	22,176	-0.12%
2020/11/30	14	33.01	44	32.89	32.65	-30	22,216	-0.14%
2020/11/27	17	32.46	19	32.76	32.30	-2	22,515	-0.01%
2020/11/26	79	32.93	24	33.03	32.55	55	22,535	0.24%
2020/11/25	79	32.75	91	32.59	32.45	-12	22,549	-0.05%
2020/11/24	15	31.99	7	32.56	31.75	8	22,380	0.04%
2020/11/23	366	31.46	386.2	32.09	32.20	-20.2	22,259	-0.09%	大買/大賣/
2020/11/20	20	30.38	17	30.70	30.90	3	22,041	0.01%
2020/11/19	12	30.68	31	30.62	30.40	-19	22,566	-0.08%
2020/11/18	13	30.62	28	30.65	31.00	-15	22,779	-0.07%
2020/11/17	59	29.93	71	29.61	30.20	-12	22,730	-0.05%
2020/11/16	91	29.71	91	29.64	29.75	0	22,701	0.00%
2020/11/13	150	31.39	140	31.23	31.20	10	22,305	0.04%	大買/大賣/
2020/11/12	48	31.04	12	30.78	30.95	36	22,659	0.16%
2020/11/11	253	31.77	258	31.77	31.80	-5	22,773	-0.02%	大買/大賣/
2020/11/10	109	31.71	110	31.41	30.90	-1	22,724	0.00%	大買/大賣/
2020/11/09	69	31.06	7.4	31.15	31.25	61.6	22,511	0.27%
2020/11/06	36	31.21	7	31.16	31.35	29	22,379	0.13%
2020/11/05	88	32.22	74	31.82	31.75	14	22,172	0.06%
2020/11/04	154	33.33	195.2	33.42	33.10	-41.2	22,075	-0.19%	大買/大賣/
2020/11/03	83	32.44	69	32.70	33.60	14	21,318	0.07%
2020/11/02	134	32.35	158	31.79	31.60	-24	21,087	-0.11%	大買/大賣/
2020/10/30	36	33.28	28	32.89	32.50	8	20,961	0.04%
2020/10/29	242	33.09	160	33.66	33.85	82	20,766	0.39%	大買/大賣/
2020/10/28	116	34.46	147	34.35	33.20	-31	20,324	-0.15%	大買/大賣/
2020/10/27	175	33.11	128.5	33.92	34.65	46.5	19,278	0.24%	大買/大賣/
2020/10/26	184	31.42	129	31.57	31.50	55	18,207	0.30%	大買/大賣/
2020/10/23	10	31.07	17	31.04	30.90	-7	17,997	-0.04%
2020/10/22	18	30.83	28	30.92	30.45	-10	17,960	-0.06%
2020/10/21	12	30.58	41	30.37	30.95	-29	17,730	-0.16%
2020/10/20	31	30.88	48	30.76	30.45	-17	17,517	-0.10%
2020/10/19	33	30.53	33	30.38	31.45	0	17,430	0.00%
2020/10/16	70	31.49	58.1	31.21	30.10	11.9	17,344	0.07%
2020/10/15	27	32.05	122	31.87	30.90	-95	17,050	-0.56%	大賣/
2020/10/14	88	30.82	102	31.04	31.95	-14	16,593	-0.08%	大賣/
2020/10/13	54	29.64	34.1	29.68	29.55	19.9	15,906	0.13%
2020/10/12	66	27.06	4	27.70	27.80	62	14,987	0.41%
2020/10/08	8	27.55	11	27.24	27.20	-3	14,904	-0.02%
2020/10/07	77	27.87	9	27.82	27.65	68	14,861	0.46%
2020/10/06	40	27.73	11	28.23	28.40	29	14,839	0.20%
2020/10/05	29	27.07	2	27.05	27.05	27	14,703	0.18%
2020/09/30	20	26.50	15	26.17	26.55	5	14,791	0.03%
2020/09/29	22	27.14	14	26.54	26.45	8	15,216	0.05%
2020/09/28	16	27.11	12.1	26.99	27.50	3.9	15,472	0.03%
2020/09/25	154	27.32	182	26.10	26.40	-28	15,419	-0.18%	大買/大賣/
2020/09/24	83	28.05	61	27.74	27.70	22	15,135	0.15%
2020/09/23	62	28.56	87	28.42	28.30	-25	15,035	-0.17%
2020/09/22	73	28.95	110	28.75	29.10	-37	14,885	-0.25%	大賣/
2020/09/21	94	29.50	92.1	29.65	29.10	1.9	14,664	0.01%
2020/09/18	32	31.28	23.7	31.19	31.00	8.3	14,332	0.06%
2020/09/17	200	31.99	210	32.18	31.95	-10	14,149	-0.07%	大買/大賣/
2020/09/16	72	30.56	46	30.56	30.40	26	13,759	0.19%
2020/09/15	117	30.35	126	30.54	31.15	-9	13,807	-0.07%	大買/大賣/
2020/09/14	115	28.96	124	28.53	29.30	-9	13,517	-0.07%	大買/大賣/
2020/09/11	42	29.72	80.4	30.07	29.30	-38.4	13,107	-0.29%
2020/09/10	197	31.38	192	31.18	31.50	5	12,607	0.04%	大買/大賣/
2020/09/09	132	29.77	163	29.99	30.55	-31	12,076	-0.26%	大買/大賣/
2020/09/08	71	28.25	105.3	28.20	28.60	-34.3	11,180	-0.31%	大賣/
2020/09/07	0	0.00	15.7	26.00	26.00	-15.7	10,581	-0.15%
2020/09/04	34	23.37	13	23.48	23.65	21	10,684	0.20%
2020/09/03	31	23.58	20.9	23.93	23.65	10.1	10,662	0.10%
2020/09/02	59	23.54	45.5	23.75	23.45	13.5	10,625	0.13%
2020/09/01	7	22.28	61	22.36	22.30	-54	10,304	-0.52%
2020/08/31	10	22.11	58.1	22.01	22.40	-48.1	10,346	-0.47%
2020/08/28	71.2	22.00	20	22.12	21.85	51.2	10,377	0.49%
2020/08/27	57	22.11	26	22.15	21.80	31	10,482	0.30%
2020/08/26	13	21.80	44	21.54	21.75	-31	10,515	-0.29%
2020/08/25	256	22.60	288	22.17	22.10	-32	10,587	-0.30%	大買/大賣/
2020/08/24	53	21.23	106	21.44	22.00	-53	10,187	-0.52%	大賣/
2020/08/21	87	20.25	37	20.33	20.00	50	10,028	0.50%
2020/08/20	113	20.16	174	20.02	20.00	-61	9,935	-0.61%	大買/大賣/
2020/08/19	11.1	20.58	34	20.63	20.65	-22.9	9,834	-0.23%
2020/08/18	133	21.20	146	21.14	21.00	-13	10,016	-0.13%	大買/大賣/
2020/08/17	72	19.63	128	20.05	20.60	-56	9,613	-0.58%	大賣/
2020/08/14	34	18.76	70	18.60	18.75	-36	9,405	-0.38%
2020/08/13	20	18.39	58	18.53	18.45	-38	9,558	-0.40%
2020/08/12	40	18.28	13	18.25	18.75	27	9,652	0.28%
2020/08/11	27	18.26	51	18.00	18.25	-24	9,587	-0.25%
2020/08/10	122	17.36	88	18.10	18.10	34	9,579	0.35%	大買/
2020/08/07	158	16.97	58	16.94	17.10	100	9,378	1.07%	大買/
2020/08/06	32	16.97	2.8	17.17	17.20	29.2	9,341	0.31%
2020/08/05	28	16.78	46.4	16.71	16.95	-18.4	9,189	-0.20%
2020/08/04	15	16.19	83	16.25	16.40	-68	9,082	-0.75%
2020/08/03	48	15.87	12	15.70	15.75	36	8,947	0.40%
2020/07/31	12	15.97	0	0.00	16.00	12	8,928	0.13%
2020/07/30	61	15.66	34	15.86	16.05	27	8,900	0.30%
2020/07/29	161	14.72	28	15.09	15.50	133	8,733	1.52%	大買/鉅額交易
2020/07/28	13	14.60	177	14.67	14.10	-164	8,578	-1.91%	大賣/鉅額交易
2020/07/27	3	15.38	2	15.50	15.20	1	8,421	0.01%
2020/07/24	7	15.84	0	0.00	15.60	7	8,369	0.08%
2020/07/23	46	16.01	12	16.06	16.20	34	8,300	0.41%
2020/07/22	41	16.14	13	16.03	16.20	28	8,190	0.34%
2020/07/21	1	16.20	23.1	16.49	16.40	-22.1	8,117	-0.27%
2020/07/20	2	15.50	3	15.92	15.80	-1	7,976	-0.01%
2020/07/17	43	16.08	2	16.35	15.80	41	7,922	0.52%
2020/07/16	5	15.97	7	16.06	16.15	-2	7,821	-0.03%
2020/07/15	2	15.95	25	16.08	15.80	-23	7,769	-0.30%
2020/07/14	19	15.83	0	0.00	15.75	19	7,710	0.25%
2020/07/13	52	15.72	7	15.86	16.25	45	7,662	0.59%
2020/07/10	59	15.34	170	15.19	15.30	-111	7,553	-1.47%	大賣/鉅額交易
2020/07/09	37	15.98	36	15.95	15.75	1	7,460	0.01%
2020/07/08	87	16.97	89	16.78	16.60	-2	7,293	-0.03%
2020/07/07	87	15.74	47	16.33	16.60	40	6,812	0.59%
2020/07/06	103	15.08	26	15.05	15.10	77	6,426	1.20%	大買/
2020/07/03	0	0.00	1	14.90	14.80	-1	6,343	-0.02%
2020/07/02	11	14.87	9	14.92	14.85	2	6,284	0.03%
2020/07/01	4	14.46	16	14.51	14.50	-12	6,205	-0.19%
2020/06/30	15	14.60	6	14.54	14.50	9	6,173	0.15%
2020/06/29	0	0.00	4	14.40	14.60	-4	6,158	-0.06%
2020/06/24	0	0.00	3	14.45	14.70	-3	6,128	-0.05%
2020/06/23	31	14.85	9	14.77	14.60	22	6,037	0.36%
2020/06/22	14	15.51	41	15.50	15.65	-27	5,756	-0.47%
2020/06/19	27	14.31	22	14.43	14.25	5	5,450	0.09%
2020/06/18	7	14.68	31	14.61	14.55	-24	5,392	-0.45%
2020/06/17	6	14.80	7	14.95	14.95	-1	5,335	-0.02%
2020/06/16	19	14.97	37	14.98	15.00	-18	5,299	-0.34%
2020/06/15	8	14.53	11	14.38	14.30	-3	5,135	-0.06%
2020/06/12	33	13.87	38	14.19	14.55	-5	5,064	-0.10%
2020/06/11	26	14.69	23	14.68	14.50	3	4,968	0.06%
2020/06/10	44	14.63	48	14.71	14.90	-4	4,834	-0.08%
2020/06/09	26	14.73	19	14.61	14.55	7	4,786	0.15%
2020/06/08	56	15.16	42	15.15	15.10	14	4,639	0.30%
2020/06/05	28	14.94	65.1	14.98	15.30	-37.1	4,480	-0.83%
2020/06/04	56	14.78	49	14.82	14.60	7	4,284	0.16%
2020/06/03	24	14.99	67	15.00	15.10	-43	4,092	-1.05%
2020/06/02	21	14.25	29	14.03	14.00	-8	3,795	-0.21%
2020/06/01	65	13.81	66	13.89	13.90	-1	3,625	-0.03%
2020/05/29	98	13.40	37	13.53	13.85	61	3,439	1.77%
2020/05/28	18	13.04	38	12.99	13.40	-20	3,164	-0.63%
2020/05/27	20	12.95	1	12.55	12.55	19	2,975	0.64%
2020/05/26	22	13.02	95	12.92	12.85	-73	2,919	-2.50%
2020/05/25	113	12.79	58	12.90	12.75	55	2,767	1.99%	大買/
2020/05/22	16	12.25	33	12.25	12.35	-17	2,415	-0.70%
2020/05/21	38	12.31	16	12.30	12.35	22	2,298	0.96%
2020/05/20	97	11.80	30.8	12.10	12.30	66.3	2,124	3.12%
2020/05/19	27	11.30	62	11.47	11.65	-35	1,713	-2.04%
2020/05/18	22	10.71	0	0.00	10.60	22	1,430	1.54%
2020/05/15	25	10.58	27	10.54	10.80	-2	1,354	-0.15%
2020/05/14	2	10.05	7.7	10.05	10.10	-5.7	1,206	-0.47%
2020/05/13	2	10.05	5	10.00	10.40	-3	1,168	-0.26%
2020/05/12	0	0.00	5	10.10	10.10	-5	1,129	-0.44%
2020/05/11	0	0.00	2	10.00	10.00	-2	1,112	-0.18%
2020/05/07	5	9.99	15	10.00	10.10	-10	1,076	-0.93%
2020/05/06	1	9.87	0	0.00	9.91	1	1,055	0.09%
2020/05/05	1	9.66	0	0.00	9.78	1	1,043	0.10%
2020/05/04	0	0.00	5	9.56	9.62	-5	1,036	-0.48%
2020/04/30	9	9.78	0	0.00	9.85	9	1,030	0.87%
2020/04/29	16	9.51	0	0.00	9.63	16	1,023	1.56%
2020/04/28	6	9.47	0	0.00	9.35	6	1,011	0.59%
2020/04/27	15	9.37	1	9.26	9.43	14	1,039	1.35%
2020/04/24	3	9.18	15	9.14	9.17	-12	1,025	-1.17%
2020/04/23	17	8.99	41	9.03	9.15	-24	1,017	-2.36%
2020/04/21	1	9.00	7	8.79	8.81	-6	1,001	-0.60%
2020/04/20	0	0.00	1	9.15	9.11	-1	993	-0.10%
2020/04/17	0	0.00	1	9.18	9.11	-1	994	-0.10%
2020/04/16	0	0.00	11	9.10	9.12	-11	992	-1.11%
2020/04/15	3	9.23	0	0.00	9.17	3	1,001	0.30%
2020/04/14	6	9.13	21	9.19	9.22	-15	1,010	-1.48%
2020/04/10	10	8.86	0	0.00	8.91	10	1,058	0.95%
2020/04/08	0	0.00	10	8.48	8.52	-10	1,071	-0.93%
2020/04/01	5	8.18	0	0.00	8.33	5	1,061	0.47%
2020/03/31	0	0.00	10	8.16	8.15	-10	1,062	-0.94%
2020/03/30	1	7.99	0	0.00	7.97	1	1,067	0.09%
2020/03/27	0	8.11	0	0.00	7.92	0	1,064	0.00%
2020/03/25	5	7.56	0	0.00	7.65	5	1,044	0.48%
2020/03/23	0	0.00	5	7.00	6.86	-5	1,045	-0.48%
2020/03/20	20	6.85	5	6.91	7.14	15	1,081	1.39%
2020/03/19	0	0.00	2	6.91	6.92	-2	1,041	-0.19%
2020/03/12	0	0.00	12	8.94	8.88	-12	965	-1.24%
2020/03/11	5	9.29	3	9.38	9.26	2	944	0.21%
2020/03/10	0.4	9.30	0	0.00	9.22	0.4	944	0.04%
2020/03/05	5	9.51	0	0.00	9.51	5	919	0.54%
2020/02/27	0	0.00	10	9.34	9.35	-10	928	-1.08%
2020/02/19	0	0.00	10	9.62	9.69	-10	934	-1.07%
2020/02/05	0	0.00	10	9.87	9.88	-10	1,010	-0.99%
2020/02/04	0	0.00	0.1	9.90	9.92	-0.1	1,003	-0.01%
2020/02/03	10	9.85	0	0.00	9.88	10	994	1.01%
2020/01/31	0	0.00	1	10.10	10.05	-1	971	-0.10%
2020/01/30	10	10.10	10	10.02	9.98	0	963	0.00%
2020/01/20	0	0.00	10	10.80	10.75	-10	934	-1.07%
2020/01/15	0	0.00	20	10.90	10.90	-20	940	-2.13%
2020/01/14	5	10.95	0	0.00	10.85	5	948	0.53%
2020/01/08	0	0.00	10	11.05	11.05	-10	980	-1.02%
2020/01/07	2	11.43	0	0.00	11.30	2	968	0.21%
2019/12/25	0	0.00	1	11.40	11.35	-1	937	-0.11%
2019/12/20	0	0.00	5	11.30	11.30	-5	966	-0.52%
2019/12/17	1	11.30	0	0.00	11.30	1	1,099	0.09%
2019/12/16	1	11.10	0	0.00	11.05	1	1,134	0.09%
2019/12/12	0	0.00	3	10.95	10.85	-3	1,440	-0.21%
2019/12/09	20	10.89	0	0.00	10.80	20	1,891	1.06%
2019/12/05	0	0.00	10	10.70	10.70	-10	1,921	-0.52%
2019/11/28	0	0.00	0.1	10.85	10.80	-0.1	1,982	0.00%
2019/11/27	0	0.00	1	10.85	10.85	-1	2,009	-0.05%
2019/11/26	0	0.00	24	10.83	10.80	-24	2,010	-1.19%
2019/11/25	0	0.00	1.1	10.80	10.80	-1.1	2,004	-0.06%
2019/11/22	1	10.75	10	10.75	10.75	-9	2,001	-0.45%
2019/11/21	0	0.00	5.7	10.98	10.85	-5.7	2,017	-0.28%
2019/11/19	2	10.75	1	10.75	10.80	1	2,044	0.05%
2019/11/14	10	10.81	30	10.85	10.75	-20	2,075	-0.96%
2019/11/12	0	0.00	20	11.25	11.30	-20	2,063	-0.97%
2019/11/11	0	0.00	10	11.25	11.20	-10	2,115	-0.47%
2019/11/05	0	0.00	1	11.60	11.45	-1	2,078	-0.05%
2019/11/04	20	11.53	0	0.00	11.55	20	2,067	0.97%
2019/10/31	0	0.00	1	11.35	11.35	-1	2,064	-0.05%
2019/10/29	20	11.30	3	11.30	11.20	17	2,067	0.82%
2019/10/28	0	0.00	1	11.40	11.30	-1	2,077	-0.05%
2019/10/21	0	0.00	2	11.35	11.35	-2	2,076	-0.10%
2019/10/18	10	11.40	0	0.00	11.40	10	2,069	0.48%
2019/10/08	1	11.10	0	0.00	11.15	1	2,062	0.05%
2019/10/07	0	0.00	20	11.00	11.10	-20	2,060	-0.97%
2019/10/02	0	0.00	0	11.15	11.10	0	2,053	0.00%
2019/10/01	0	0.00	1	11.20	11.20	-1	2,063	-0.05%
2019/09/24	6	11.58	2	11.50	11.50	4	1,984	0.20%
2019/09/23	7	11.69	0	0.00	11.65	7	1,933	0.36%
2019/09/19	32	12.11	0	0.00	11.95	32	1,839	1.74%
2019/09/18	13	12.33	5.1	12.25	12.35	7.9	1,765	0.45%
2019/09/17	0	0.00	10	11.92	12.00	-10	1,591	-0.63%
2019/09/16	36	12.08	76	12.13	12.15	-40	1,471	-2.72%
2019/09/10	10	11.10	0	0.00	11.10	10	1,022	0.98%
2019/09/04	10	11.10	0	0.00	11.10	10	950	1.05%
2019/08/30	0	0.00	0.3	10.65	10.75	-0.3	911	-0.04%
2019/08/28	0	10.50	0	0.00	10.50	0	892	0.00%
2019/08/23	0	0.00	5	10.75	10.75	-5	892	-0.56%
2019/08/19	12	10.80	0	0.00	10.90	12	994	1.21%
2019/08/15	1	10.40	0	0.00	10.50	1	1,034	0.10%
2019/08/14	5	10.55	0	0.00	10.55	5	1,073	0.47%
2019/08/06	0	0.00	5	9.96	9.92	-5	1,373	-0.36%
2019/08/05	5	9.98	15	9.97	9.96	-10	1,372	-0.73%
2019/07/29	0	0.00	5	10.28	10.30	-5	1,372	-0.36%
2019/07/26	0	0.00	11	10.20	10.25	-11	1,374	-0.80%
2019/07/25	0	0.00	2	10.30	10.30	-2	1,373	-0.15%
2019/07/23	1	10.65	2	10.65	10.70	-1	1,354	-0.07%
2019/07/16	6	11.00	0	0.00	10.85	6	1,358	0.44%
2019/07/05	7	10.85	0	0.00	10.85	7	1,343	0.52%
2019/07/04	0	0.00	3.1	10.75	10.70	-3.1	1,353	-0.23%
2019/07/03	5	10.75	0	0.00	10.75	5	1,385	0.36%
2019/06/27	10	10.73	5	10.75	10.70	5	1,393	0.36%
2019/06/25	0	0.00	11	10.70	10.55	-11	1,387	-0.79%
2019/06/24	65	10.61	0	0.00	10.70	65	1,384	4.69%
2019/06/04	0	0.00	1	10.50	10.40	-1	1,398	-0.07%
2019/05/31	1	10.45	50	10.45	10.55	-49	1,407	-3.48%
2019/05/28	1	10.85	2	10.60	10.55	-1	1,379	-0.07%
2019/05/23	1	11.20	0	0.00	11.25	1	1,265	0.08%
2019/05/20	5	11.05	0	0.00	11.05	5	1,158	0.43%
2019/05/17	11	10.79	10	10.50	10.50	1	1,103	0.09%
2019/05/16	53	10.68	5	10.70	10.80	48	1,060	4.52%
2019/05/15	10	10.64	7	10.61	10.65	3	942	0.32%
2019/05/14	5	9.55	0	0.00	9.72	5	874	0.57%
2019/05/13	0	0.00	7	9.73	9.71	-7	870	-0.80%
2019/05/10	0	0.00	1	10.00	9.83	-1	876	-0.11%
2019/05/09	1	9.93	8	10.02	9.91	-7	872	-0.80%
2019/05/08	2	10.10	0	0.00	10.10	2	856	0.23%
2019/04/24	1	10.45	0	0.00	10.30	1	843	0.12%
2019/04/23	5	10.40	0	0.00	10.35	5	836	0.60%
2019/04/18	0	0.00	5	10.45	10.40	-5	825	-0.61%
2019/04/17	1	10.45	0	0.00	10.45	1	843	0.12%
2019/04/16	4	10.60	3	10.45	10.40	1	838	0.12%
2019/04/12	1	10.75	1	10.70	10.75	0	827	0.00%
2019/04/11	1	10.95	2	10.75	10.80	-1	831	-0.12%
2019/04/10	0	0.00	6	10.75	10.80	-6	812	-0.74%
2019/04/09	1	10.55	10	10.75	10.85	-9	780	-1.15%
2019/04/08	1	10.45	2	10.48	10.45	-1	743	-0.13%
2019/04/02	0	0.00	1	10.30	10.35	-1	737	-0.14%
2019/03/28	0.1	10.30	1	10.35	10.35	-0.9	736	-0.12%
2019/03/25	1	10.35	0	0.00	10.25	1	769	0.13%
2019/03/22	0	0.00	2	10.45	10.50	-2	764	-0.26%
2019/03/21	1	10.40	0	0.00	10.50	1	751	0.13%
2019/03/20	0	0.00	6	10.24	10.45	-6	752	-0.80%
2019/03/15	0	0.00	1	10.30	10.25	-1	759	-0.13%
2019/03/14	1	10.25	0	0.00	10.15	1	765	0.13%
2019/03/08	1	10.00	0	0.00	10.10	1	871	0.11%
2019/03/07	1	10.25	0	0.00	10.10	1	870	0.11%
2019/02/21	2	10.55	0	0.00	10.40	2	886	0.23%
2019/02/19	4	10.55	0	0.00	10.60	4	885	0.45%
2019/02/13	3	10.35	20	10.31	10.35	-17	914	-1.86%
2019/01/24	2	9.93	0	0.00	9.92	2	946	0.21%
2019/01/21	0	0.00	5	10.00	10.10	-5	979	-0.51%
2019/01/18	5	9.98	0	0.00	9.98	5	994	0.50%
2019/01/09	15	9.85	6	9.95	9.91	9	1,221	0.74%
2019/01/08	0	0.00	5	9.64	9.60	-5	1,224	-0.41%
2019/01/07	10	9.48	0	0.00	9.44	10	1,238	0.81%
2019/01/04	5	9.31	0	0.00	9.26	5	1,255	0.40%
2018/12/28	0	0.00	5	9.98	9.96	-5	1,330	-0.38%
2018/12/27	0	0.00	1	10.10	9.97	-1	1,368	-0.07%
2018/12/25	1	9.95	0	0.00	10.00	1	1,397	0.07%
2018/12/21	10	9.97	0	0.00	9.94	10	1,450	0.69%
2018/12/20	0	0.00	1	10.20	10.05	-1	1,469	-0.07%
2018/12/13	6	10.48	15	10.45	10.40	-9	1,727	-0.52%
2018/12/05	10	10.85	0	0.00	10.90	10	1,737	0.58%
2018/12/04	1	11.20	0	0.00	10.80	1	1,746	0.06%
2018/12/03	10	10.90	5	10.90	10.90	5	1,715	0.29%
2018/11/30	10	10.55	0	0.00	10.60	10	1,706	0.59%
2018/11/28	5	10.40	3	10.40	10.45	2	1,720	0.12%
2018/11/22	5	10.60	0	0.00	10.55	5	1,786	0.28%
2018/11/20	0	0.00	5	10.50	10.50	-5	1,805	-0.28%
2018/11/19	0	0.00	4	10.35	10.50	-4	1,857	-0.22%
2018/11/16	2	10.40	3	10.45	10.35	-1	1,871	-0.05%
2018/11/15	0	0.00	5	10.35	10.45	-5	1,879	-0.27%
2018/11/08	0	0.00	1	11.15	11.10	-1	1,984	-0.05%
2018/11/07	0	0.00	13	11.23	11.25	-13	2,082	-0.62%
2018/11/01	3	10.80	0	0.00	11.00	3	2,276	0.13%
2018/10/26	10	10.30	2	10.35	10.40	8	2,304	0.35%
2018/10/25	23	10.25	0	0.00	10.25	23	2,293	1.00%
2018/10/24	1	11.10	5	10.80	11.00	-4	2,248	-0.18%
2018/10/23	8	11.02	5	11.08	11.00	3	2,241	0.13%
2018/10/22	15	11.23	0	0.00	11.25	15	2,232	0.67%
2018/10/19	0	0.00	3	11.00	10.90	-3	2,219	-0.14%
2018/10/18	1	11.25	2	11.15	11.15	-1	2,198	-0.05%
2018/10/16	0	0.00	2	11.60	11.60	-2	2,147	-0.09%
2018/10/15	0	0.00	3	11.75	11.75	-3	2,137	-0.14%
2018/10/12	3	11.65	3	12.10	12.10	0	2,128	0.00%
2018/10/11	1	11.90	72	12.20	11.90	-71	2,143	-3.31%
2018/10/09	1	13.20	0	0.00	13.20	1	2,115	0.05%
2018/10/08	1	13.35	2	13.40	13.50	-1	2,108	-0.05%
2018/10/03	2	14.80	0	0.00	14.40	2	2,087	0.10%
2018/10/01	0	0.00	10	14.70	14.60	-10	2,084	-0.48%
2018/09/27	10	14.40	0	0.00	14.40	10	2,078	0.48%
2018/09/26	5	14.45	5	14.55	14.60	0	2,070	0.00%
2018/09/25	10	14.86	17	14.68	14.60	-7	2,074	-0.34%
2018/09/18	0	0.00	2	13.75	13.75	-2	2,067	-0.10%
2018/09/14	3	14.10	1	14.10	14.00	2	2,090	0.10%
2018/09/13	11	13.88	0	0.00	13.90	11	2,083	0.53%
2018/09/12	1	13.40	0	0.00	13.55	1	2,085	0.05%
2018/09/11	0	0.00	5	13.25	13.35	-5	2,126	-0.24%
2018/09/10	0	0.00	55	13.27	13.15	-55	2,150	-2.56%
2018/09/06	20	13.55	0	0.00	13.50	20	2,209	0.91%
2018/09/04	0	0.00	5	13.70	13.90	-5	2,272	-0.22%
2018/09/03	30	13.85	0	0.00	13.70	30	2,321	1.29%
2018/08/30	9	14.22	0	0.00	14.20	9	2,395	0.38%
2018/08/24	15	14.15	0	0.00	14.30	15	2,559	0.59%
2018/08/21	5	14.75	5	14.75	14.75	0	2,720	0.00%
2018/08/20	0	0.00	9	15.10	14.95	-9	2,865	-0.31%
2018/08/16	11	14.80	0	0.00	14.80	11	3,392	0.32%
2018/08/15	10	15.10	0	0.00	15.15	10	3,934	0.25%
2018/08/13	0	0.00	31	14.39	14.40	-31	4,141	-0.75%
2018/08/08	10	15.05	0	0.00	15.00	10	4,604	0.22%
2018/08/02	10	14.35	0	0.00	14.00	10	4,702	0.21%
2018/07/31	0	0.00	3	14.55	14.55	-3	4,978	-0.06%
2018/07/30	5	14.45	5	14.39	14.30	0	5,004	0.00%
2018/07/27	10	14.40	0	0.00	14.30	10	5,024	0.20%
2018/07/25	10	14.40	0	0.00	14.30	10	5,020	0.20%
2018/07/18	3	14.55	0	0.00	14.40	3	5,094	0.06%
2018/07/05	0	0.00	2	14.90	14.80	-2	5,390	-0.04%
2018/07/02	2	16.10	0	0.00	15.85	2	5,355	0.04%
2018/06/29	2	15.75	2	15.50	15.80	0	5,306	0.00%
2018/06/28	0	0.00	2	15.70	15.25	-2	5,261	-0.04%
2018/06/19	0	0.00	5	15.52	15.05	-5	5,069	-0.10%
2018/06/15	1	15.75	0	0.00	15.70	1	5,048	0.02%
2018/06/14	0	0.00	2	15.95	16.20	-2	5,022	-0.04%
2018/06/13	1	16.05	0	0.00	15.85	1	4,974	0.02%
2018/06/12	3	15.95	5	16.15	16.30	-2	4,942	-0.04%
2018/06/11	5	16.21	0	0.00	15.80	5	4,903	0.10%
2018/06/08	117	16.46	2	16.48	16.15	115	4,868	2.36%	大買/鉅額交易
2018/06/07	3	16.50	1	16.40	16.35	2	4,923	0.04%
2018/06/06	3	16.30	32	16.25	16.35	-29	4,912	-0.59%
2018/06/05	6	16.09	310	16.10	16.05	-304	5,007	-6.07%	大賣/鉅額交易
2018/06/04	0	0.00	8.9	16.43	16.55	-8.9	4,954	-0.18%
2018/06/01	0	0.00	3	16.25	16.20	-3	4,917	-0.06%
2018/05/31	45	16.96	3	16.82	16.50	42	4,877	0.86%
2018/05/30	5	16.40	9	16.51	16.90	-4	4,793	-0.08%
2018/05/29	5	16.85	0	0.00	16.55	5	4,731	0.11%
2018/05/28	57	16.84	33	16.76	17.00	24	4,667	0.51%
2018/05/25	2	17.50	21	17.39	17.30	-19	4,522	-0.42%
2018/05/24	43	17.83	7	17.60	17.50	36	4,428	0.81%
2018/05/23	7	16.36	47	16.98	17.20	-40	3,961	-1.01%
2018/05/22	2	16.20	22	15.85	15.65	-20	3,392	-0.59%
2018/05/21	2	15.95	48	15.82	15.85	-46	3,215	-1.43%
2018/05/18	23	15.53	16	15.48	15.30	7	3,075	0.23%
2018/05/17	0	0.00	1	15.15	14.85	-1	2,781	-0.04%
2018/05/16	13	14.28	4	14.59	14.75	9	2,686	0.33%
2018/05/15	6	14.39	2	14.25	13.80	4	2,570	0.16%
2018/05/14	3	14.07	6	14.08	14.00	-3	2,580	-0.12%
2018/05/11	26	13.90	5	14.05	13.95	21	2,546	0.82%
2018/05/10	2	13.80	0	0.00	13.95	2	2,517	0.08%
2018/05/09	104	13.88	10.4	13.93	13.65	93.6	2,483	3.77%	大買/
2018/05/08	10	13.32	21	13.41	13.60	-11	2,339	-0.47%
2018/05/07	1	12.95	7	12.99	13.05	-6	2,279	-0.26%
2018/05/04	11	12.56	0	0.00	12.65	11	2,303	0.48%
2018/05/03	0	0.00	1	12.40	12.40	-1	2,422	-0.04%
2018/04/26	12	12.38	8	12.55	12.35	4	2,542	0.16%
2018/04/25	8	12.50	3	12.25	12.50	5	2,600	0.19%
2018/04/24	5	12.35	0	0.00	12.35	5	2,678	0.19%
2018/04/23	9	13.08	5	12.80	12.80	4	2,665	0.15%
2018/04/20	15	13.16	15	13.25	13.20	0	2,674	0.00%
2018/04/18	0	0.00	12	12.51	12.50	-12	2,610	-0.46%
2018/04/17	10	12.65	0	0.00	12.65	10	2,645	0.38%
2018/04/16	7	12.94	16	13.03	12.95	-9	2,672	-0.34%
2018/04/12	10	12.47	11	12.53	12.50	-1	2,624	-0.04%
2018/04/10	0	0.00	7	12.18	12.25	-7	2,769	-0.25%
2018/04/09	5	12.10	8	12.04	12.20	-3	2,866	-0.10%
2018/03/31	0	0.00	2	11.70	11.75	-2	3,434	-0.06%
2018/03/29	0	0.00	3	11.50	11.50	-3	4,032	-0.07%
2018/03/23	40	11.39	0	0.00	11.45	40	4,272	0.94%
2018/03/19	5	12.10	0	0.00	11.95	5	4,469	0.11%
2018/03/16	13	12.14	35	12.14	12.20	-22	4,540	-0.48%
2018/03/13	4	12.26	10	12.15	12.25	-6	5,044	-0.12%
2018/03/12	35	11.81	3	11.82	11.70	32	5,081	0.63%
2018/03/09	5	12.00	0	0.00	11.70	5	5,147	0.10%
2018/03/08	5	12.35	0	0.00	12.35	5	5,326	0.09%
2018/03/07	8	12.70	5	12.80	12.70	3	5,615	0.05%
2018/03/05	0	0.00	4	12.83	12.75	-4	6,002	-0.07%
2018/03/02	3	13.10	0	0.00	13.10	3	6,008	0.05%
2018/03/01	0	0.00	2	13.15	13.35	-2	6,067	-0.03%
2018/02/27	62	13.59	2	13.35	13.25	60	6,080	0.99%
2018/02/26	9	13.59	0	0.00	13.65	9	6,073	0.15%
2018/02/23	1	13.45	0	0.00	13.65	1	6,113	0.02%
2018/02/12	0	0.00	10	13.00	13.00	-10	6,287	-0.16%
2018/02/09	5	12.70	0	0.00	12.75	5	6,291	0.08%
2018/02/08	5	12.80	0	0.00	12.90	5	6,317	0.08%
2018/02/07	15	12.80	6	12.65	12.70	9	6,354	0.14%
2018/02/06	0	0.00	4	12.75	12.25	-4	6,514	-0.06%
2018/02/01	0	0.00	1	13.85	13.75	-1	6,621	-0.02%
2018/01/31	16	13.57	3	13.40	13.85	13	6,611	0.20%
2018/01/30	0	0.00	2	14.10	13.85	-2	6,580	-0.03%
2018/01/29	15	14.71	15	14.63	14.50	0	6,585	0.00%
2018/01/26	5	14.54	1.1	14.55	14.60	3.9	6,523	0.06%
2018/01/25	2	14.20	5	14.10	14.20	-3	6,373	-0.05%
2018/01/24	4	13.73	0	0.00	13.75	4	6,316	0.06%
2018/01/22	11	13.54	0	0.00	13.65	11	6,257	0.18%
2018/01/19	10	13.77	10	13.50	13.60	0	6,288	0.00%
2018/01/18	13	14.09	0	0.00	13.80	13	6,204	0.21%
2018/01/17	0	0.00	5	14.50	14.60	-5	6,098	-0.08%
2018/01/15	13	14.58	2	14.55	14.50	11	6,042	0.18%
2018/01/12	12	15.09	0	0.00	14.80	12	5,999	0.20%
2018/01/11	0	0.00	2	15.10	15.00	-2	5,966	-0.03%
2018/01/10	0	0.00	12	15.20	15.20	-12	5,919	-0.20%
2018/01/08	5	15.20	0	0.00	15.10	5	5,839	0.09%
2018/01/05	16	15.17	2	15.30	15.25	14	5,820	0.24%
2018/01/04	11	15.74	13	15.18	15.20	-2	5,797	-0.03%
2018/01/02	12	15.39	0	0.00	15.20	12	5,603	0.21%