台達化 (1309)-犇亞-鑫豐券商分點個股進出

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
15.35
漲跌
▲0.05
漲幅
+0.33%
成交量
257張
產業
上市塑膠類股
519人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達化 (1309)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	5	15.15	5	15.25	15.35	0	708	0.00%
2024/04/16	5	15.30	0	0.00	15.30	5	713	0.70%
2024/04/15	0	0.00	5	15.95	15.80	-5	707	-0.71%
2024/04/11	1	15.80	0	0.00	15.80	1	701	0.14%
2024/04/09	0	0.00	27	15.84	16.15	-27	697	-3.87%
2024/04/03	6	15.55	0	0.00	15.50	6	679	0.88%
2024/04/02	3	15.68	2	15.85	15.70	1	681	0.15%
2024/04/01	3	15.75	3	15.80	15.80	0	681	0.00%
2024/03/28	0	15.45	0	0.00	15.30	0	689	0.00%
2024/03/27	3	15.38	0	0.00	15.50	3	695	0.43%
2024/03/26	9	15.41	5	15.45	15.60	4	693	0.58%
2024/03/25	0	0.00	10	15.33	15.40	-10	685	-1.46%
2024/03/22	21	15.16	6.1	15.24	15.25	14.9	686	2.17%
2024/03/21	18.7	15.15	17	15.25	15.25	1.7	688	0.24%
2024/03/20	1	15.40	31	15.35	15.15	-30	700	-4.28%
2024/03/19	10.1	15.60	1	15.40	15.50	9.1	692	1.31%
2024/03/18	4	15.15	0	0.00	15.25	4	686	0.58%
2024/03/15	2	15.23	1	15.30	15.20	1	687	0.15%
2024/03/14	3	15.48	0	0.00	15.50	3	674	0.44%
2024/03/13	5	15.47	0	0.00	15.45	5	672	0.75%
2024/03/12	3	15.70	3	15.65	15.75	0	667	0.00%
2024/03/11	3	15.40	0	0.00	15.45	3	666	0.45%
2024/03/08	0	15.60	1	15.55	15.55	-1	656	-0.15%
2024/03/07	0	0.00	8	16.06	16.10	-8	643	-1.24%
2024/03/06	1	16.25	0	0.00	16.25	1	640	0.16%
2024/03/05	0	0.00	2	16.35	16.20	-2	642	-0.31%
2024/03/04	2	16.43	5	16.45	16.35	-3	635	-0.47%
2024/03/01	0	0.00	1	16.75	16.70	-1	624	-0.16%
2024/02/27	0	0.00	20	16.88	16.75	-20	617	-3.24%
2024/02/23	11	17.14	0	16.95	17.05	11	616	1.78%
2024/02/22	20	17.28	0	0.00	17.25	20	613	3.26%
2024/02/21	10	17.45	21	17.55	17.55	-11	606	-1.81%
2024/02/20	5	17.45	0	0.00	17.50	5	601	0.83%
2024/02/19	15	17.45	0	0.00	17.60	15	594	2.52%
2024/02/16	0	0.00	6	16.49	16.95	-6	573	-1.05%
2024/02/15	6	16.26	15.6	16.36	16.30	-9.6	562	-1.71%
2024/02/05	0	0.00	1	16.80	16.60	-1	562	-0.18%
2024/02/01	0.5	16.75	0	0.00	16.75	0.5	556	0.09%
2024/01/31	0	0.00	1	16.80	16.70	-1	551	-0.18%
2024/01/30	2	16.75	1	16.75	16.85	1	536	0.19%
2024/01/29	0	16.85	14	16.30	16.90	-14	530	-2.64%
2024/01/26	11	15.99	36	15.88	16.05	-25	486	-5.13%
2024/01/25	7	15.43	4	15.65	15.40	3	464	0.65%
2024/01/24	0.3	15.50	13	15.44	15.50	-12.7	467	-2.72%
2024/01/23	10	15.25	8	15.34	15.30	2	467	0.43%
2024/01/22	8	15.16	9	15.30	15.25	-1	463	-0.22%
2024/01/19	3	15.00	0	0.00	15.25	3	459	0.65%
2024/01/17	0.2	15.50	0	0.00	15.30	0.2	436	0.05%
2024/01/16	2	15.80	0	0.00	15.75	2	421	0.47%
2024/01/12	0	16.30	0	0.00	16.10	0	404	0.01%
2024/01/11	1.3	16.17	1	16.25	16.15	0.3	417	0.06%
2024/01/10	20.2	16.13	8	16.18	16.15	12.2	470	2.58%
2024/01/09	13	16.35	4	16.65	16.30	9	470	1.91%
2024/01/08	8	16.55	11	16.64	16.55	-3	471	-0.64%
2024/01/05	2	16.35	4	16.48	16.45	-2	467	-0.43%
2024/01/04	8	16.36	4	16.48	16.40	4	470	0.85%
2024/01/03	3	16.38	0	0.00	16.40	3	477	0.63%
2024/01/02	0	0.00	2	16.55	16.50	-2	473	-0.42%
2023/12/29	2	16.45	4	16.53	16.45	-2	473	-0.42%
2023/12/28	6	16.40	0	0.00	16.40	6	476	1.26%
2023/12/27	4	16.48	2	16.55	16.50	2	473	0.42%
2023/12/26	0	0.00	9	16.54	16.60	-9	470	-1.91%
2023/12/25	13.2	16.46	0	0.00	16.40	13.2	465	2.82%
2023/12/22	11	16.67	2	16.70	16.70	9	458	1.96%
2023/12/21	8	16.85	2	16.90	16.85	6	448	1.34%
2023/12/20	0	0.00	15	16.93	17.05	-15	440	-3.40%
2023/12/19	17	16.77	6	17.05	16.70	11	433	2.54%
2023/12/18	16	17.04	10	17.25	16.90	6	428	1.40%
2023/12/15	0	0.00	13	16.96	17.10	-13	420	-3.09%
2023/12/14	2	16.65	5	16.72	16.65	-3	404	-0.74%
2023/12/12	6	16.60	0	0.00	16.55	6	402	1.49%
2023/12/11	3	16.78	0	0.00	16.70	3	399	0.75%
2023/12/08	6	16.95	1	17.00	16.90	5	401	1.25%
2023/12/07	10	17.07	2	17.10	17.00	8	400	2.00%
2023/12/06	2	17.15	2	17.30	17.25	0	412	0.00%
2023/12/05	4	17.25	2	17.30	17.25	2	420	0.48%
2023/12/04	1.2	17.38	17	17.36	17.45	-15.8	418	-3.78%
2023/12/01	2	17.20	4	17.28	17.25	-2	415	-0.48%
2023/11/30	5	17.05	7	17.19	17.20	-2	417	-0.48%
2023/11/29	4	17.13	2	17.30	17.15	2	417	0.48%
2023/11/28	0	0.00	2	17.18	17.20	-2	417	-0.48%
2023/11/27	2	17.05	0	0.00	17.10	2	418	0.48%
2023/11/24	8	17.24	5	17.40	17.20	3	421	0.71%
2023/11/22	0	0.00	9	17.39	17.45	-9	417	-2.16%
2023/11/20	0	0.00	4	17.35	17.25	-4	417	-0.96%
2023/11/17	2	17.15	6	17.24	17.20	-4	419	-0.95%
2023/11/16	0	0.00	7	17.06	17.10	-7	427	-1.64%
2023/11/15	0	0.00	11	16.59	16.85	-11	424	-2.59%
2023/11/14	1	16.15	4	16.33	16.35	-3	420	-0.71%
2023/11/13	14	16.35	0	0.00	16.20	14	422	3.32%
2023/11/10	6	16.63	6	16.72	16.60	0	432	0.00%
2023/11/09	4	16.70	4	16.80	16.80	0	452	0.00%
2023/11/08	0	0.00	1	16.95	16.85	-1	464	-0.22%
2023/11/07	6	16.85	4	16.95	16.90	2	469	0.43%
2023/11/06	12	16.83	12	16.93	17.00	0	474	0.00%
2023/11/03	0	0.00	12	16.88	17.00	-12	473	-2.54%
2023/11/02	0	0.00	10	16.68	16.70	-10	479	-2.08%
2023/11/01	9	16.51	7	16.69	16.45	2	484	0.41%
2023/10/31	18	16.69	0	17.00	16.50	18	495	3.63%
2023/10/30	0	0.00	2	16.95	16.90	-2	544	-0.37%
2023/10/27	1	16.70	1	16.90	16.80	0	558	0.00%
2023/10/26	2	16.75	2	16.95	16.75	0	578	0.00%
2023/10/25	2	16.90	2	17.00	16.95	0	581	0.00%
2023/10/24	2	16.70	2	16.85	16.80	0	590	0.00%
2023/10/20	12	16.80	8	16.91	16.95	4	599	0.67%
2023/10/19	1	16.35	34	16.99	17.15	-33	600	-5.50%
2023/10/18	43	16.70	6	16.75	16.75	37	595	6.22%
2023/10/17	10	17.21	0	0.00	17.10	10	551	1.81%
2023/10/16	2	17.55	14	17.50	17.55	-12	546	-2.19%
2023/10/12	0	0.00	2	17.43	17.45	-2	573	-0.35%
2023/10/11	2	17.15	7	17.32	17.40	-5	576	-0.87%
2023/10/06	0	0.00	2	17.33	17.30	-2	576	-0.35%
2023/10/05	0	0.00	1	17.25	17.15	-1	583	-0.17%
2023/10/04	24	17.39	0	0.00	17.15	24	584	4.11%
2023/10/03	6	17.74	1	17.85	17.70	5	585	0.85%
2023/10/02	0	0.00	3	17.90	17.90	-3	602	-0.50%
2023/09/28	4	17.60	0	0.00	17.80	4	607	0.66%
2023/09/25	1	17.80	1	17.95	17.90	0	623	0.00%
2023/09/22	1	17.85	2	18.00	17.90	-1	625	-0.16%
2023/09/21	7	17.95	1	18.30	17.80	6	626	0.96%
2023/09/20	2	18.13	0	18.25	18.20	2	628	0.32%
2023/09/19	1	18.20	0	0.00	18.20	1	640	0.16%
2023/09/18	0	0.00	5	18.32	18.35	-5	642	-0.78%
2023/09/15	2	18.25	7	18.34	18.10	-5	646	-0.77%
2023/09/14	1	18.15	1	18.35	18.30	0	644	0.01%
2023/09/13	6	18.25	9	18.35	18.25	-3	648	-0.46%
2023/09/12	8	17.85	0	0.00	17.85	8	656	1.22%
2023/09/11	6	18.15	5	18.51	17.90	1	659	0.15%
2023/09/08	0	0.00	10	17.96	18.20	-10	650	-1.54%
2023/09/07	3	17.40	0	0.00	17.45	3	641	0.47%
2023/09/06	5	17.65	0	0.00	17.55	5	642	0.78%
2023/09/05	4	17.80	2	18.13	17.85	2	641	0.31%
2023/09/04	0.8	17.90	5	17.80	17.85	-4.2	638	-0.66%
2023/08/31	1	17.50	2	17.55	17.50	-1	634	-0.16%
2023/08/30	0	0.00	2	17.40	17.50	-2	646	-0.31%
2023/08/28	2	17.05	0	0.00	17.10	2	649	0.31%
2023/08/25	0	0.00	1	17.20	17.15	-1	652	-0.15%
2023/08/22	2	16.85	1	16.85	16.80	1	657	0.15%
2023/08/21	1	17.35	0	0.00	17.20	1	651	0.15%
2023/08/18	3	17.45	1	17.50	17.45	2	649	0.31%
2023/08/17	1.2	16.95	5	16.70	17.30	-3.9	649	-0.59%
2023/08/16	4	17.15	0	0.00	17.10	4	644	0.62%
2023/08/15	11	17.90	0	0.00	17.85	11	627	1.75%
2023/08/14	10	18.75	0	0.00	18.35	10	609	1.64%
2023/08/11	12	19.08	6	19.33	19.20	6	605	0.99%
2023/08/10	7	19.25	3.2	19.34	19.20	3.8	604	0.63%
2023/08/09	2	19.50	3	19.62	19.50	-1	600	-0.17%
2023/08/08	10	19.60	6	19.67	19.60	4	597	0.67%
2023/08/07	9	19.77	6	19.89	19.90	3	596	0.50%
2023/08/04	1	19.85	0	0.00	19.95	1	591	0.17%
2023/08/02	7	20.39	14	20.70	20.30	-7	578	-1.21%
2023/08/01	0	0.00	11	20.26	20.30	-11	531	-2.07%
2023/07/31	3	19.90	10	19.98	20.05	-7	528	-1.32%
2023/07/28	1	19.65	3	19.75	19.65	-2	512	-0.39%
2023/07/27	0	0.00	20	19.61	19.65	-20	513	-3.89%
2023/07/26	5	19.78	6	19.93	19.75	-1	508	-0.20%
2023/07/25	1	19.55	3	19.72	19.70	-2	512	-0.39%
2023/07/24	8	19.70	0	0.00	19.60	8	520	1.54%
2023/07/21	6	19.87	3	20.05	19.90	3	520	0.58%
2023/07/20	0	0.00	13	19.93	20.00	-13	520	-2.50%
2023/07/19	7	19.52	7	19.69	19.60	0	514	0.00%
2023/07/18	11	19.79	11	19.73	19.55	0	518	0.00%
2023/07/17	6	19.44	0	0.00	19.45	6	500	1.20%
2023/07/14	12	19.44	0	0.00	19.50	12	501	2.39%
2023/07/13	6	19.50	1	19.55	19.40	5	499	1.00%
2023/07/12	2	19.70	0	0.00	19.65	2	499	0.40%
2023/07/11	2	19.73	2	19.88	19.95	0	495	0.00%
2023/07/07	2	19.58	0	0.00	19.65	2	502	0.40%
2023/07/06	4	20.03	2	20.20	20.00	2	486	0.41%
2023/07/05	10	20.15	0	0.00	20.10	10	482	2.07%
2023/07/04	9	20.36	13	20.50	20.25	-4	479	-0.83%
2023/07/03	0	0.00	5	20.38	20.35	-5	482	-1.04%
2023/06/27	6.2	20.12	53	20.28	20.40	-46.9	486	-9.62%
2023/06/26	6	20.13	2	20.13	20.10	4	481	0.83%
2023/06/21	25	20.06	35	20.20	20.30	-10	489	-2.04%
2023/06/20	8	20.15	0	0.00	20.10	8	492	1.62%
2023/06/19	21	20.25	2	20.45	20.25	19	503	3.78%
2023/06/16	2	20.05	25	20.34	20.40	-23	512	-4.49%
2023/06/15	12	20.04	0	0.00	20.05	12	504	2.38%
2023/06/14	7	19.96	6	20.13	20.15	1	510	0.20%
2023/06/13	8	20.04	4	20.19	20.10	4	517	0.77%
2023/06/12	6	20.15	2	20.25	20.15	4	528	0.76%
2023/06/09	2	20.20	11	20.30	20.30	-9	533	-1.69%
2023/06/08	12	20.20	0	20.20	20.20	12	546	2.20%
2023/06/07	8	20.30	13	20.39	20.30	-5	562	-0.89%
2023/06/06	8	20.33	8	20.41	20.35	0	573	0.00%
2023/06/05	10	20.27	22	20.28	20.35	-12	584	-2.05%
2023/06/02	2	20.00	1	20.20	20.00	1	581	0.17%
2023/06/01	5	19.96	2	20.05	20.00	3	613	0.49%
2023/05/31	0	0.00	2	20.15	20.10	-2	626	-0.32%
2023/05/30	2	20.00	2	20.25	19.95	0	630	0.00%
2023/05/29	105	20.09	10	20.13	19.90	95	640	14.82%	大買/
2023/05/26	4	19.88	6	20.05	19.95	-2	643	-0.31%
2023/05/25	14	20.06	6	20.25	20.00	8	647	1.24%
2023/05/24	2	20.15	14	20.29	20.30	-12	652	-1.84%
2023/05/23	2	20.20	6	20.25	20.25	-4	658	-0.61%
2023/05/22	0	0.00	2	20.20	20.15	-2	672	-0.30%
2023/05/19	4	19.98	4	20.15	19.95	0	678	0.00%
2023/05/18	9	20.01	4	20.10	20.05	5	692	0.72%
2023/05/17	2	20.15	14	20.11	20.15	-12	692	-1.73%
2023/05/16	2	19.85	10	19.80	19.85	-8	691	-1.16%
2023/05/15	2	19.40	2	19.55	19.55	0	695	0.00%
2023/05/12	16	19.68	4	19.65	19.60	12	715	1.68%
2023/05/11	16	19.68	4	19.65	19.60	12	728	1.65%
2023/05/10	2	19.85	2	19.95	20.00	0	730	0.00%
2023/05/09	7	19.91	4	19.98	20.00	3	739	0.41%
2023/05/08	8	20.01	6	20.25	20.05	2	752	0.27%
2023/05/05	31.1	20.15	0.3	20.10	20.05	30.8	765	4.03%
2023/05/04	11	20.41	0	0.00	20.35	11	793	1.39%
2023/05/03	14	20.67	0	0.00	20.60	14	841	1.66%
2023/05/02	15	20.82	1	20.90	20.85	14	863	1.62%
2023/04/28	6	21.08	3	21.30	21.10	3	875	0.34%
2023/04/27	3	21.05	16	20.84	21.20	-13	871	-1.49%
2023/04/26	6	20.20	16	20.53	20.70	-10	872	-1.15%
2023/04/25	24	20.56	14	20.85	20.35	10	889	1.12%
2023/04/24	6	20.57	13	20.68	20.60	-7	901	-0.78%
2023/04/21	10	20.62	7	20.69	20.50	3	902	0.33%
2023/04/20	6	20.75	2	20.85	20.75	4	917	0.44%
2023/04/19	6	21.00	0	0.00	20.95	6	918	0.65%
2023/04/17	1	21.35	0	0.00	21.25	1	919	0.11%
2023/04/14	4	21.50	0	0.00	21.45	4	917	0.44%
2023/04/12	3	21.50	0	0.00	21.45	3	943	0.32%
2023/04/11	2	21.40	1	21.55	21.50	1	944	0.11%
2023/04/10	11	21.40	0	0.00	21.45	11	953	1.15%
2023/04/07	0	0.00	5	21.45	21.55	-5	961	-0.52%
2023/04/06	4	21.35	5	21.45	21.35	-1	974	-0.10%
2023/03/23	0	0.00	1	21.15	21.15	-1	1,182	-0.08%
2023/03/21	0	21.75	0	0.00	21.45	0	1,193	0.00%
2023/03/20	0	0.00	2.1	21.65	21.70	-2.1	1,199	-0.18%
2023/03/17	0	21.70	0	0.00	21.75	0	1,258	0.00%
2023/03/16	1	21.30	0	0.00	21.25	1	1,260	0.08%
2023/03/14	0	0.00	1	22.00	22.10	-1	1,268	-0.08%
2023/03/13	1	22.05	0	0.00	22.20	1	1,302	0.08%
2023/03/09	2	22.95	0	0.00	22.90	2	1,428	0.14%
2023/03/08	0	0.00	2	22.83	22.90	-2	1,625	-0.12%
2023/03/07	1	22.90	1	22.95	22.85	0	1,629	0.00%
2023/03/06	0	0.00	11	23.15	23.20	-11	1,626	-0.68%
2023/03/01	0	22.85	24	22.82	22.60	-24	1,598	-1.50%
2023/02/24	1	23.05	0	0.00	23.10	1	1,596	0.06%
2023/02/23	0.2	23.05	0	0.00	23.10	0.2	1,590	0.01%
2023/02/22	0	23.10	0	0.00	23.00	0	1,585	0.00%
2023/02/20	14	23.13	1	22.90	23.15	13	1,592	0.82%
2023/02/17	0	22.57	0	0.00	22.65	0	1,585	0.00%
2023/02/16	0	22.55	1	22.35	22.40	-1	1,604	-0.06%
2023/02/15	0	22.70	0	0.00	22.40	0	1,599	0.00%
2023/02/14	0	0.00	1	22.60	22.70	-1	1,600	-0.06%
2023/02/13	5	22.30	0	0.00	22.40	5	1,596	0.31%
2023/02/10	1	22.50	0	0.00	22.30	1	1,596	0.06%
2023/02/09	0	0.00	0.1	22.90	22.80	-0.1	1,576	-0.01%
2023/02/08	10.8	23.17	0	0.00	23.20	10.8	1,562	0.69%
2023/02/07	10	23.40	0	23.30	23.30	10	1,552	0.64%
2023/02/06	0	0.00	0	23.35	23.35	0	1,542	0.00%
2023/02/02	1	23.45	1	23.65	23.40	0	1,511	0.00%
2023/02/01	0	0.00	22	23.03	23.40	-22	1,475	-1.49%
2023/01/31	15	22.62	16	22.57	22.60	-1	1,426	-0.07%
2023/01/30	3	22.20	3	21.85	22.05	0	1,402	0.00%
2023/01/17	10	22.05	0	0.00	22.05	10	1,388	0.72%
2023/01/16	10	22.15	0	0.00	22.10	10	1,383	0.72%
2023/01/13	0	0.00	0.6	22.60	22.50	-0.6	1,374	-0.05%
2023/01/12	13	22.57	6	22.43	22.50	7	1,368	0.51%
2023/01/10	20	22.55	4	22.60	22.30	16	1,348	1.19%
2023/01/06	10	22.24	0	0.00	22.05	10	1,324	0.75%
2023/01/03	0	0.00	3	22.35	22.20	-3	1,322	-0.23%
2022/12/30	0	0.00	15.1	22.07	22.40	-15.1	1,318	-1.15%
2022/12/29	0	0.00	0	21.90	21.95	0	1,288	0.00%
2022/12/28	1	21.95	1	21.80	21.80	0	1,281	0.00%
2022/12/27	0	0.00	3	22.40	22.20	-3	1,275	-0.24%
2022/12/23	2	21.98	0	0.00	22.20	2	1,262	0.16%
2022/12/22	1	22.30	13	22.27	22.30	-12	1,263	-0.95%
2022/12/20	1	21.25	0	0.00	21.05	1	1,242	0.08%
2022/12/19	1	22.25	0	0.00	22.10	1	1,225	0.08%
2022/12/16	4	22.18	0	0.00	21.90	4	1,206	0.33%
2022/12/15	0	0.00	24	22.99	22.90	-24	1,168	-2.05%
2022/12/13	0	0.00	9	21.85	22.00	-9	1,072	-0.84%
2022/12/12	2	21.50	0	0.00	21.50	2	1,057	0.19%
2022/12/09	23	22.09	16	22.12	22.05	7	1,040	0.67%
2022/12/08	2	21.05	1	21.30	20.85	1	979	0.10%
2022/12/07	8	21.53	0	0.00	21.45	8	973	0.82%
2022/12/05	1	22.60	5	22.41	22.35	-4	950	-0.42%
2022/12/02	3	22.00	0	0.00	22.25	3	919	0.33%
2022/12/01	6	22.03	3	22.10	22.25	3	891	0.34%
2022/11/30	2	22.23	12	21.50	22.25	-10	766	-1.31%
2022/11/29	1	20.25	0	20.25	20.25	1	560	0.18%
2022/11/25	0	0.00	2	19.95	19.95	-2	543	-0.37%
2022/11/23	0	0.00	0	19.75	19.80	0	525	0.00%
2022/11/22	0	19.90	0	0.00	19.75	0	525	0.00%
2022/11/18	1	20.25	1	20.45	20.25	0	513	0.00%
2022/11/16	2	20.25	0	0.00	20.20	2	520	0.38%
2022/11/15	10	20.70	0	0.00	20.80	10	505	1.98%
2022/11/14	0	0.00	1	20.45	20.80	-1	498	-0.20%
2022/11/10	1	20.20	0	0.00	20.20	1	467	0.21%
2022/11/09	0	0.00	1	20.55	20.45	-1	471	-0.21%
2022/11/08	1	20.35	1	20.50	20.40	0	477	0.00%
2022/11/07	0	0.00	4.1	20.15	20.15	-4.1	479	-0.86%
2022/11/03	1	19.75	0	0.00	19.80	1	497	0.20%
2022/11/01	0	0.00	1	20.05	20.05	-1	511	-0.20%
2022/10/31	1	20.00	1	20.15	19.90	0	521	0.00%
2022/10/28	1	20.05	1	20.25	20.00	0	544	0.00%
2022/10/25	1	19.85	1	20.05	20.00	0	567	0.00%
2022/10/24	1	20.00	1	20.15	19.95	0	577	0.00%
2022/10/21	0	0.00	1	20.10	20.00	-1	601	-0.17%
2022/10/20	0	0.00	1	19.70	20.75	-1	623	-0.16%
2022/10/17	0	0.00	2	19.00	19.10	-2	625	-0.32%
2022/10/14	3	19.23	0	0.00	19.25	3	629	0.48%
2022/10/13	3	19.85	44	19.17	18.80	-41	631	-6.49%
2022/10/12	2.3	19.87	2	19.95	20.00	0.3	627	0.04%
2022/10/11	2	20.03	2	20.08	20.10	0	629	0.00%
2022/10/05	1	21.45	0	0.00	21.30	1	632	0.16%
2022/10/04	0	0.00	0.3	21.35	21.55	-0.3	640	-0.05%
2022/09/29	8	20.25	8	20.37	21.20	0	630	0.00%
2022/09/28	1	19.95	1	20.20	20.35	0	617	0.00%
2022/09/27	1	20.25	1	20.55	20.65	0	606	0.00%
2022/09/26	0	0.00	2	20.43	20.45	-2	604	-0.33%
2022/09/19	4	21.95	4	22.00	22.10	0	608	0.00%
2022/09/15	0	0.00	10	22.25	22.25	-10	614	-1.63%
2022/09/14	1	22.20	6	22.25	22.20	-5	614	-0.81%
2022/09/13	6	22.75	3	22.85	22.55	3	612	0.49%
2022/09/12	0	0.00	17	22.46	22.65	-17	614	-2.76%
2022/09/08	0	0.00	10.3	22.10	22.15	-10.3	610	-1.69%
2022/09/07	0.3	21.80	0	0.00	21.90	0.3	604	0.05%
2022/09/06	5	21.90	0	0.00	21.80	5	601	0.83%
2022/09/05	5	21.97	2	21.95	21.95	3	604	0.50%
2022/09/02	3.1	22.20	0	0.00	22.10	3.1	604	0.51%
2022/09/01	14	22.24	0	0.00	22.20	14	605	2.31%
2022/08/29	1	22.35	0	0.00	22.30	1	602	0.17%
2022/08/24	0	0.00	9	23.29	23.05	-9	599	-1.50%
2022/08/23	5	22.54	2	22.55	22.60	3	585	0.51%
2022/08/19	2	22.70	0	0.00	22.90	2	589	0.34%
2022/08/18	1	22.85	0	0.00	22.85	1	587	0.17%
2022/08/17	1	23.10	0	0.00	23.15	1	585	0.17%
2022/08/16	0	0.00	2	23.08	23.00	-2	586	-0.34%
2022/08/15	3	22.70	2	22.75	22.80	1	583	0.17%
2022/08/12	2	23.05	12	23.14	22.85	-10	576	-1.73%
2022/08/11	13	23.06	3	22.95	23.10	10	574	1.74%
2022/08/10	9	22.43	5	22.45	22.70	4	567	0.70%
2022/08/09	3	21.75	4	21.83	22.25	-1	570	-0.18%
2022/08/08	10	21.72	10	21.75	21.80	0	570	0.00%
2022/08/05	8	21.91	8	21.95	22.05	0	582	0.00%
2022/08/04	14	21.88	13	21.91	21.85	1	596	0.17%
2022/08/02	2.8	23.50	0	0.00	23.15	2.8	593	0.47%
2022/08/01	12	23.69	2	23.80	23.80	10	611	1.64%
2022/07/29	0	0.00	4	23.95	24.05	-4	615	-0.65%
2022/07/28	0	0.00	0.5	24.20	24.15	-0.5	605	-0.08%
2022/07/27	5	28.01	0	0.00	27.95	5	581	0.86%
2022/07/26	1	28.25	0	0.00	28.20	1	556	0.18%
2022/07/25	0	0.00	1	27.95	28.35	-1	551	-0.18%
2022/07/22	13	28.05	0	0.00	28.05	13	553	2.35%
2022/07/21	0	28.20	0	0.00	28.05	0	566	0.01%
2022/07/15	2	27.00	0	0.00	27.00	2	572	0.35%
2022/07/13	0	0.00	1	27.10	27.20	-1	574	-0.17%
2022/07/08	0	0.00	2	26.90	26.95	-2	574	-0.35%
2022/07/05	1	27.15	0	0.00	27.20	1	590	0.17%
2022/07/01	37	26.63	35	26.85	26.45	2	599	0.33%
2022/06/30	11	27.93	10	27.98	27.80	1	589	0.17%
2022/06/29	0	28.90	0	0.00	28.80	0	582	0.00%
2022/06/27	0	0.00	5	29.70	29.60	-5	591	-0.85%
2022/06/23	10	28.46	5	28.80	28.30	5	596	0.84%
2022/06/22	0	28.45	5	28.85	28.45	-5	604	-0.83%
2022/06/20	1	28.20	0	0.00	28.20	1	612	0.16%
2022/06/16	2	29.55	0	0.00	29.50	2	622	0.32%
2022/06/13	1	29.45	0	0.00	29.45	1	647	0.15%
2022/06/09	0	0.00	1	30.10	30.10	-1	695	-0.14%
2022/06/08	0	0.00	7	30.11	30.10	-7	713	-0.98%
2022/05/31	1	29.35	0	0.00	29.50	1	794	0.13%
2022/05/30	0	0.00	2	29.25	29.30	-2	829	-0.24%
2022/05/24	0	0.00	0	29.00	28.40	0	886	0.00%
2022/05/23	0	0.00	0	28.83	28.85	0	890	0.00%
2022/05/20	0	0.00	15.2	28.66	28.65	-15.2	893	-1.70%
2022/05/19	2	28.00	0	0.00	28.30	2	898	0.22%
2022/05/17	0	0.00	5	28.45	28.60	-5	903	-0.55%
2022/05/16	0	27.85	12	27.78	27.85	-12	898	-1.34%
2022/05/13	0	0.00	6	27.07	27.25	-6	894	-0.67%
2022/05/12	7	26.93	9	26.91	26.60	-2	890	-0.22%
2022/05/11	3	28.05	5	28.00	28.00	-2	871	-0.23%
2022/05/10	1	27.75	0	0.00	28.70	1	872	0.11%
2022/05/09	3	28.80	0	0.00	28.70	3	858	0.35%
2022/05/04	0	0.00	0	30.90	30.85	0	846	0.00%
2022/04/28	0	31.00	0	0.00	30.90	0	869	0.00%
2022/04/27	0	0.00	1	30.35	30.30	-1	863	-0.12%
2022/04/26	0	0.00	1	31.35	31.40	-1	853	-0.12%
2022/04/25	6	31.65	0	0.00	31.50	6	853	0.70%
2022/04/22	0	0.00	5	32.10	32.45	-5	847	-0.59%
2022/04/20	0	0.00	1	32.15	32.15	-1	855	-0.12%
2022/04/15	0.3	32.60	0	0.00	32.25	0.3	876	0.03%
2022/04/12	1	32.35	0	0.00	32.35	1	929	0.11%
2022/04/11	1	33.55	1	33.85	33.00	0	927	0.00%
2022/04/07	4	33.35	0	0.00	33.30	4	928	0.43%
2022/04/06	0	0.00	1	33.50	33.55	-1	948	-0.11%
2022/03/29	5	34.00	0	0.00	33.85	5	950	0.53%
2022/03/28	3	34.10	1	34.15	34.10	2	954	0.21%
2022/03/17	0	33.75	0	0.00	33.70	0	956	0.00%
2022/03/16	0	0.00	3.2	33.49	33.50	-3.2	957	-0.33%
2022/03/15	2	33.98	4.3	34.06	33.95	-2.3	944	-0.25%
2022/03/14	1	34.40	14.4	34.20	34.40	-13.4	936	-1.43%
2022/03/11	0	0.00	17.6	32.92	33.45	-17.6	915	-1.92%
2022/03/10	11.1	32.68	3	32.55	32.65	8.1	901	0.90%
2022/03/09	3.1	31.84	0	0.00	32.00	3.1	895	0.35%
2022/03/08	1	31.70	6	32.73	31.70	-5	897	-0.56%
2022/03/07	1	33.05	9	33.12	33.05	-8	882	-0.91%
2022/03/04	2	34.00	0	0.00	33.95	2	878	0.23%
2022/03/03	5	34.38	0	0.00	34.50	5	889	0.56%
2022/03/02	2	33.90	0	0.00	34.05	2	884	0.23%
2022/03/01	5	33.18	0	0.00	33.45	5	882	0.57%
2022/02/25	10	32.89	0	0.00	32.75	10	905	1.10%
2022/02/24	2	33.18	1	33.60	32.90	1	917	0.11%
2022/02/23	3	33.73	0	0.00	33.70	3	913	0.33%
2022/02/22	0	0.00	2	33.80	33.70	-2	925	-0.22%
2022/02/21	0	0.00	1	33.85	34.15	-1	930	-0.11%
2022/02/18	1	33.95	0	0.00	33.95	1	939	0.11%
2022/02/17	0	0.00	1	34.05	34.10	-1	954	-0.10%
2022/02/15	0.1	33.95	0	33.75	33.70	0.1	990	0.01%
2022/02/14	1	33.85	2	34.05	33.80	-1	1,003	-0.10%
2022/02/11	0.1	34.10	0	0.00	34.10	0.1	1,028	0.01%
2022/02/10	0	0.00	5	34.15	34.20	-5	1,047	-0.48%
2022/02/08	6	33.81	1.5	33.95	33.95	4.5	1,091	0.41%
2022/02/07	2	33.15	2	33.48	34.00	0	1,120	0.00%
2022/01/26	1.1	32.86	0.7	32.90	32.95	0.4	1,144	0.03%
2022/01/25	0	0.00	1.1	32.85	32.85	-1.1	1,168	-0.09%
2022/01/24	0	0.00	3	33.10	33.25	-3	1,182	-0.25%
2022/01/20	0	0.00	0	33.60	33.55	0	1,216	0.00%
2022/01/18	1	33.55	0	0.00	33.50	1	1,240	0.08%
2022/01/17	1	33.55	0	0.00	33.55	1	1,246	0.08%
2022/01/14	0	0.00	6.1	33.65	33.70	-6.1	1,262	-0.48%
2022/01/13	1	34.25	0	0.00	34.10	1	1,296	0.08%
2022/01/12	0	0.00	0	33.80	33.90	0	1,311	0.00%
2022/01/11	1	33.85	1	33.85	33.80	0	1,320	0.00%
2022/01/10	10	34.25	5	34.31	34.10	5	1,341	0.38%
2022/01/07	10	34.63	6	35.40	34.55	4	1,346	0.30%
2022/01/06	0	0.00	6	34.14	34.15	-6	1,335	-0.45%
2022/01/05	3	34.08	0.2	34.15	34.10	2.8	1,355	0.21%
2022/01/04	1	34.15	0	0.00	34.20	1	1,398	0.07%
2022/01/03	0	0.00	1	34.25	34.30	-1	1,425	-0.07%
2021/12/30	0	0.00	15.2	34.45	34.55	-15.2	1,447	-1.05%
2021/12/29	12	34.52	14	34.41	34.60	-2	1,469	-0.14%
2021/12/28	0.1	33.90	0	0.00	33.85	0.1	1,495	0.01%
2021/12/24	0	0.00	34	34.11	33.95	-34	1,638	-2.07%
2021/12/23	0	0.00	3	33.95	33.90	-3	1,682	-0.18%
2021/12/22	1	34.00	1	33.80	33.90	0	1,853	0.00%
2021/12/21	13	33.48	1	33.55	33.65	12	1,929	0.62%
2021/12/20	0	0.00	1	33.60	33.45	-1	2,091	-0.05%
2021/12/17	4	33.41	16	33.50	33.40	-12	2,144	-0.56%
2021/12/16	0	0.00	2	33.45	33.35	-2	2,203	-0.09%
2021/12/15	2	33.40	0	0.00	33.35	2	2,231	0.09%
2021/12/14	1	33.50	0	0.00	33.50	1	2,280	0.04%
2021/12/10	2	33.85	20	33.82	33.90	-18	2,519	-0.71%
2021/12/09	2	34.18	1	34.20	34.10	1	2,523	0.04%
2021/12/08	20	34.25	28	34.26	34.25	-8	2,541	-0.31%
2021/12/07	29	34.03	7	34.16	34.00	22	2,564	0.86%
2021/12/06	4	33.75	0	0.00	33.80	4	2,564	0.16%
2021/12/02	13	33.77	0	0.00	33.65	13	2,615	0.50%
2021/12/01	5	33.80	0	0.00	33.90	5	2,696	0.19%
2021/11/30	2.9	33.97	0	0.00	33.95	2.9	2,727	0.11%
2021/11/29	12	33.95	3	33.93	34.00	9	2,861	0.31%
2021/11/26	8	35.03	6	34.81	34.65	2	3,003	0.07%
2021/11/25	0	0.00	19	35.72	35.55	-19	3,121	-0.61%
2021/11/24	3	35.50	19	35.41	35.50	-16	3,155	-0.51%
2021/11/22	2	35.00	5	35.04	35.05	-3	3,245	-0.09%
2021/11/19	0	0.00	5	35.11	34.70	-5	3,272	-0.15%
2021/11/18	12	34.42	0	0.00	34.70	12	3,316	0.36%
2021/11/17	5.9	34.42	0.5	34.50	34.45	5.4	3,341	0.16%
2021/11/16	4	34.70	0	0.00	34.50	4	3,357	0.12%
2021/11/15	7	34.81	3	35.40	34.75	4	3,372	0.12%
2021/11/12	20	35.21	1	35.15	35.15	19	3,394	0.56%
2021/11/11	2	35.30	1	35.50	35.20	1	3,414	0.03%
2021/11/10	2	35.60	3	35.72	35.35	-1	3,457	-0.03%
2021/11/09	3	34.93	0	0.00	35.00	3	3,449	0.09%
2021/11/08	0.3	35.30	0	0.00	35.15	0.3	3,452	0.01%
2021/11/05	3	34.97	1	35.10	35.20	2	3,478	0.06%
2021/11/04	0	0.00	2	35.60	35.30	-2	3,491	-0.06%
2021/11/03	1.1	35.58	3	35.62	35.70	-1.9	3,536	-0.05%
2021/11/02	0	0.00	1	34.85	34.85	-1	3,627	-0.03%
2021/11/01	1.2	34.70	0	0.00	34.60	1.2	3,697	0.03%
2021/10/29	3	34.62	0	0.00	34.60	3	3,703	0.08%
2021/10/28	3	34.83	1	34.85	34.80	2	3,703	0.05%
2021/10/27	4	35.03	24	35.00	35.15	-20	3,710	-0.54%
2021/10/26	1	35.20	0	0.00	35.15	1	3,721	0.03%
2021/10/22	2	35.43	0	0.00	35.35	2	3,761	0.05%
2021/10/21	4	35.55	5	35.77	36.25	-1	3,779	-0.03%
2021/10/20	1	35.85	0	0.00	35.70	1	3,770	0.03%
2021/10/19	4	36.25	0	0.00	36.25	4	3,804	0.11%
2021/10/18	2	36.13	8.1	36.15	36.20	-6.1	3,832	-0.16%
2021/10/15	1	35.25	1	35.30	35.50	0	3,873	0.00%
2021/10/14	15	35.13	0	0.00	35.10	15	3,920	0.38%
2021/10/13	13	36.17	5	36.44	35.85	8	3,930	0.20%
2021/10/12	5	36.59	5	36.74	36.45	0	3,952	0.00%
2021/10/08	3	36.53	1.3	36.53	36.35	1.7	3,984	0.04%
2021/10/07	1	36.05	6	36.49	36.70	-5	4,052	-0.12%
2021/10/06	19	36.09	2	36.73	36.10	17	4,134	0.41%
2021/10/05	7	35.13	2	35.58	36.10	5	4,150	0.12%
2021/10/04	12	36.18	0	0.00	35.60	12	4,155	0.29%
2021/10/01	20	37.50	2	37.25	37.30	18	4,171	0.43%
2021/09/30	8	39.19	11	39.32	39.30	-3	4,319	-0.07%
2021/09/29	10	39.91	15	40.19	39.05	-5	4,443	-0.11%
2021/09/28	32	39.77	22	40.14	40.25	10	4,589	0.22%
2021/09/27	33	40.13	51	40.13	40.05	-18	6,262	-0.29%
2021/09/24	19	38.77	12	39.05	38.70	7	6,789	0.10%
2021/09/23	16	38.13	27	38.29	38.40	-11	6,843	-0.16%
2021/09/22	23	37.28	2	37.58	37.20	21	6,992	0.30%
2021/09/17	7	38.25	4	38.66	38.30	3	7,159	0.04%
2021/09/16	26	38.93	35	38.82	38.55	-9	7,213	-0.12%
2021/09/15	23	37.45	1	37.25	37.55	22	7,101	0.31%
2021/09/14	0	0.00	1	37.35	37.25	-1	7,219	-0.01%
2021/09/13	6	37.40	3	37.25	37.35	3	7,382	0.04%
2021/09/10	5	37.14	2	37.05	37.30	3	7,414	0.04%
2021/09/08	12	36.70	3	36.55	35.90	9	7,484	0.12%
2021/09/07	1	36.30	2	36.55	36.70	-1	7,630	-0.01%
2021/09/06	22	37.29	11	36.62	36.50	11	7,650	0.14%
2021/09/03	13	38.40	3	38.65	38.20	10	7,590	0.13%
2021/09/02	52	38.60	8.2	38.96	38.25	43.8	7,636	0.57%
2021/09/01	4	44.80	45	44.80	44.95	-41	7,560	-0.54%
2021/08/31	7.2	45.29	14	45.19	45.30	-6.8	7,477	-0.09%
2021/08/30	0.1	44.45	0	0.00	44.45	0.1	7,440	0.00%
2021/08/27	5	44.50	2.3	44.41	44.50	2.7	7,490	0.04%
2021/08/26	2	44.03	19	44.10	44.10	-17	7,635	-0.22%
2021/08/25	10	43.60	4	43.54	43.25	6	7,977	0.08%
2021/08/24	5	43.04	10	42.62	42.95	-5	8,005	-0.06%
2021/08/23	8	41.94	49	41.47	42.40	-41	8,107	-0.51%
2021/08/20	26	40.49	0	0.00	40.40	26	8,158	0.32%
2021/08/19	47	41.17	15	41.63	40.80	32	8,214	0.39%
2021/08/18	5	40.62	12	40.92	41.80	-7	8,301	-0.08%
2021/08/17	12	41.43	23	41.60	40.80	-11	8,566	-0.13%
2021/08/16	39	41.76	2	41.90	41.55	37	8,631	0.43%
2021/08/13	5.1	43.22	3	43.60	42.95	2	8,753	0.02%
2021/08/12	1.1	43.20	9	43.30	43.75	-7.9	8,848	-0.09%
2021/08/11	9	43.03	69	43.06	42.95	-60	8,954	-0.67%
2021/08/10	34	43.86	10	43.55	43.60	24	9,086	0.26%
2021/08/09	26	44.62	7	44.62	44.55	19	9,176	0.21%
2021/08/06	30	45.24	5	45.14	45.50	25	9,222	0.27%
2021/08/05	8	44.41	13	44.18	44.45	-5	9,236	-0.05%
2021/08/04	6	43.54	0	43.45	43.60	6	9,358	0.06%
2021/08/03	1	43.30	0	0.00	43.25	1	9,481	0.01%
2021/08/02	2	43.28	0	0.00	43.55	2	9,557	0.02%
2021/07/30	4	43.44	5	43.43	43.20	-1	9,841	-0.01%
2021/07/29	2	43.30	1	43.35	43.45	1	10,061	0.01%
2021/07/28	0	0.00	2	42.93	43.10	-2	10,160	-0.02%
2021/07/27	1	43.65	0	0.00	43.55	1	10,340	0.01%
2021/07/26	4	44.05	1	44.80	44.00	3	10,512	0.03%
2021/07/23	3	44.20	2	44.00	44.25	1	10,673	0.01%
2021/07/22	1	43.25	8	43.71	43.25	-7	10,715	-0.07%
2021/07/21	6.3	43.50	15	43.60	43.25	-8.7	10,798	-0.08%
2021/07/20	22	44.34	10	44.13	44.20	12	10,879	0.11%
2021/07/19	7	45.08	7	44.96	45.20	0	11,104	0.00%
2021/07/16	8	44.87	4	44.99	44.85	4	11,507	0.03%
2021/07/15	25	45.03	23	44.65	45.25	2	11,722	0.02%
2021/07/14	9	44.13	1	44.70	43.90	8	12,111	0.07%
2021/07/13	6	44.43	4	44.90	44.30	2	12,726	0.02%
2021/07/12	0	0.00	4	44.83	44.80	-4	13,355	-0.03%
2021/07/09	3	44.60	7	44.96	44.65	-4	13,671	-0.03%
2021/07/08	6	44.90	4	45.04	45.10	2	13,983	0.01%
2021/07/07	20.3	44.80	12.1	45.21	45.05	8.2	14,448	0.06%
2021/07/06	19	46.03	6	46.22	45.95	13	14,783	0.09%
2021/07/05	52	46.23	87	46.24	46.05	-35	14,956	-0.23%
2021/07/02	142.1	49.27	127	48.89	45.80	15.1	14,776	0.10%	大買/大賣/
2021/07/01	30	46.60	78	47.15	47.95	-48	13,110	-0.37%
2021/06/30	10	43.44	7	43.37	43.60	3	12,576	0.02%
2021/06/29	42	43.75	615	43.02	43.30	-573	12,590	-4.55%	大賣/鉅額交易
2021/06/28	64	43.73	52	43.12	44.00	12	12,482	0.10%
2021/06/25	70	42.27	10	42.36	42.45	60	12,394	0.48%
2021/06/24	7	42.30	3	41.63	42.30	4	12,493	0.03%
2021/06/23	66	41.08	5	41.24	41.00	61	12,553	0.49%
2021/06/22	9	41.50	10	41.80	41.30	-1	12,765	-0.01%
2021/06/21	3	41.45	2.8	41.53	41.30	0.2	12,706	0.00%
2021/06/18	6	42.30	22	42.34	42.10	-16	12,841	-0.12%
2021/06/17	21	42.63	11	42.68	42.85	10	12,901	0.08%
2021/06/16	18	43.28	19	42.66	42.70	-1	12,972	-0.01%
2021/06/15	0	0.00	2	42.33	42.00	-2	12,942	-0.02%
2021/06/11	2	42.15	0	0.00	42.25	2	13,107	0.02%
2021/06/10	11	41.63	36	41.58	42.15	-25	13,591	-0.18%
2021/06/09	2	42.73	3	43.22	42.45	-1	13,920	-0.01%
2021/06/08	4.6	43.01	1	42.95	42.90	3.6	14,453	0.02%
2021/06/07	4	43.74	17	43.96	43.50	-13	15,409	-0.08%
2021/06/04	18	43.88	3	44.08	43.75	15	16,332	0.09%
2021/06/03	7	44.01	6	43.91	44.25	1	18,370	0.01%
2021/06/02	38	43.63	27	43.91	42.95	11	19,276	0.06%
2021/06/01	4.2	41.18	3	41.07	41.65	1.2	19,330	0.01%
2021/05/31	6	41.81	32	41.74	41.35	-26	19,651	-0.13%
2021/05/28	44	40.84	8	40.96	40.85	36	19,608	0.18%
2021/05/27	1	39.85	1	40.10	40.20	0	19,635	0.00%
2021/05/26	14	40.13	81	40.12	40.25	-67	19,689	-0.34%
2021/05/25	47	41.49	105	41.48	41.05	-58	19,722	-0.29%	大賣/
2021/05/24	45	39.11	7	39.45	39.00	38	19,639	0.19%
2021/05/21	46	38.56	57	37.60	39.00	-11	19,825	-0.06%
2021/05/20	22	37.27	11	37.72	36.30	11	19,784	0.06%
2021/05/19	53	37.12	27	37.25	37.55	26	19,784	0.13%
2021/05/18	32	36.69	12	36.54	37.20	20	20,055	0.10%
2021/05/17	26	35.36	2.7	35.08	34.75	23.3	20,042	0.12%
2021/05/14	11	38.64	66	39.65	38.50	-55	19,952	-0.28%
2021/05/13	23.2	37.51	29	37.69	38.65	-5.8	19,892	-0.03%
2021/05/12	15	40.16	16.1	40.03	39.55	-1.1	19,811	-0.01%
2021/05/11	26	42.93	170.1	41.98	41.95	-144.1	19,654	-0.73%	大賣/鉅額交易
2021/05/10	20	43.99	18	44.11	44.10	2	19,588	0.01%
2021/05/07	38.1	42.49	31	43.09	43.50	7.1	19,564	0.04%
2021/05/06	20	45.32	23	45.67	44.75	-3	19,289	-0.02%
2021/05/05	15	45.78	11.6	45.85	45.05	3.4	19,100	0.02%
2021/05/04	24	45.34	48	43.82	44.50	-24	19,092	-0.13%
2021/05/03	17	48.81	27.3	48.99	47.95	-10.3	19,034	-0.05%
2021/04/29	15.6	48.57	14	48.72	49.20	1.6	19,030	0.01%
2021/04/28	21	48.17	1	48.00	47.95	20	18,963	0.11%
2021/04/27	11	47.85	11.2	48.16	48.50	-0.2	19,063	0.00%
2021/04/26	11	47.82	21	48.00	48.40	-10	19,066	-0.05%
2021/04/23	30	47.26	4.4	47.24	47.15	25.6	19,083	0.13%
2021/04/22	26	50.84	19	50.67	48.80	7	19,032	0.04%
2021/04/21	56	49.36	27	49.24	49.90	29	18,678	0.16%
2021/04/20	17.4	49.76	30.2	50.00	49.65	-12.7	18,570	-0.07%
2021/04/19	64.5	52.76	68	53.17	52.40	-3.5	18,325	-0.02%
2021/04/16	207.2	48.15	89.6	48.98	50.00	117.5	17,763	0.66%	大買/鉅額交易
2021/04/15	38	46.76	50	46.76	46.10	-12	17,245	-0.07%
2021/04/14	25.2	45.70	43.3	45.70	45.05	-18.1	17,195	-0.11%
2021/04/13	47.1	47.28	27.2	48.35	46.30	20	17,161	0.12%
2021/04/12	139.2	46.76	122.3	47.05	48.60	16.9	16,923	0.10%	大買/大賣/
2021/04/09	64	44.11	64	44.27	44.20	0	16,703	0.00%
2021/04/08	10	43.31	15	43.39	43.35	-5	16,842	-0.03%
2021/04/07	26	43.12	2	42.85	42.95	24	17,517	0.14%
2021/04/06	13	42.58	20	42.74	43.15	-7	17,898	-0.04%
2021/04/01	25	42.75	8	42.74	42.70	17	18,187	0.09%
2021/03/31	5	43.24	8.1	43.46	43.15	-3.1	18,518	-0.02%
2021/03/30	56.1	43.24	18	43.32	43.05	38.1	18,956	0.20%
2021/03/29	25	43.10	11	43.52	42.85	14	20,121	0.07%
2021/03/26	9	42.51	87	42.43	42.80	-78	20,874	-0.37%
2021/03/25	107	42.79	18	43.06	42.00	89	21,007	0.42%	大買/
2021/03/24	10	42.40	6.2	42.33	42.35	3.9	20,771	0.02%
2021/03/23	14	42.24	11	42.52	42.45	3	20,744	0.01%
2021/03/22	9	41.71	14	42.03	41.95	-5	20,681	-0.02%
2021/03/19	25	41.83	3.2	41.94	41.75	21.9	20,710	0.11%
2021/03/18	32.3	41.97	26	42.06	42.45	6.3	20,759	0.03%
2021/03/17	25	41.58	34	41.84	42.20	-9	20,780	-0.04%
2021/03/16	44	42.10	18.1	41.96	41.50	26	21,092	0.12%
2021/03/15	39.2	44.02	23	44.00	43.55	16.2	20,709	0.08%
2021/03/12	12	43.33	44	43.57	44.05	-32	20,462	-0.16%
2021/03/11	35.5	42.45	45.2	42.57	42.80	-9.8	20,261	-0.05%
2021/03/10	44.2	41.69	89	41.44	42.80	-44.8	19,780	-0.23%
2021/03/09	122	40.38	103	40.48	40.05	19	18,868	0.10%	大買/大賣/
2021/03/08	55	38.28	69.2	38.85	39.15	-14.2	16,896	-0.08%
2021/03/05	22	36.07	7	36.01	35.60	15	15,950	0.09%
2021/03/04	16	35.34	72	35.51	35.75	-56	15,661	-0.36%
2021/03/03	4	34.75	26	34.65	34.85	-22	15,419	-0.14%
2021/03/02	19	33.93	23	34.85	34.00	-4	15,463	-0.03%
2021/02/26	11	34.90	6	34.89	34.85	5	15,726	0.03%
2021/02/25	8	34.94	6	34.60	34.95	2	15,845	0.01%
2021/02/24	15	35.14	26	34.45	34.25	-11	16,025	-0.07%
2021/02/23	32.2	35.07	11	34.92	35.15	21.2	15,947	0.13%
2021/02/22	12	34.50	10	34.58	34.55	2	15,792	0.01%
2021/02/19	29	34.39	30	34.30	34.55	-1	15,855	-0.01%
2021/02/18	50.3	34.35	47	34.60	34.70	3.3	16,013	0.02%
2021/02/17	15	32.06	21	32.18	32.15	-6	16,180	-0.04%
2021/02/05	7	30.90	1	30.85	30.85	6	16,182	0.04%
2021/02/04	6	31.06	1	31.10	31.05	5	16,406	0.03%
2021/02/03	2	30.88	224	30.73	31.15	-222	16,650	-1.33%	大賣/鉅額交易
2021/02/02	222	31.02	7	30.61	31.15	215	16,994	1.27%	大買/鉅額交易
2021/02/01	5	30.41	9	29.89	30.50	-4	17,210	-0.02%
2021/01/29	6	30.23	5	30.37	29.70	1	17,497	0.01%
2021/01/28	28	30.36	22	30.65	30.40	6	17,756	0.03%
2021/01/27	4	31.01	3	31.18	31.00	1	18,551	0.01%
2021/01/26	23.1	31.27	10	31.88	31.05	13.1	18,896	0.07%
2021/01/25	9	31.73	48	31.60	31.95	-39	19,041	-0.20%
2021/01/22	20	30.83	106	30.40	31.35	-86	19,237	-0.45%	大賣/
2021/01/21	85	29.84	4	29.89	29.30	81	19,526	0.41%
2021/01/20	18	29.84	126	29.90	29.50	-108	20,497	-0.53%	大賣/鉅額交易
2021/01/19	97	31.48	19	31.50	31.15	78	21,554	0.36%
2021/01/18	44	31.08	25	31.02	31.10	19	21,810	0.09%
2021/01/15	88	31.95	63	32.30	31.80	25	21,866	0.11%
2021/01/14	15	33.17	5	33.43	33.25	10	21,935	0.05%
2021/01/13	137	33.74	18	33.69	33.40	119	22,120	0.54%	大買/鉅額交易
2021/01/12	37	33.41	17	34.04	33.35	20	22,187	0.09%
2021/01/11	109	35.12	5	35.11	34.60	104	22,140	0.47%	大買/鉅額交易
2021/01/08	17	34.14	6	34.57	34.25	11	22,440	0.05%
2021/01/07	59	35.79	23	35.63	35.30	36	22,733	0.16%
2021/01/06	23.2	36.30	13	36.70	35.65	10.2	23,222	0.04%
2021/01/05	21	38.02	22	38.29	37.50	-1	23,857	0.00%
2021/01/04	19	38.68	85	38.67	38.65	-66	23,689	-0.28%
2020/12/31	90	38.22	82.5	38.30	38.95	7.5	23,450	0.03%
2020/12/30	135.5	38.17	90.2	37.68	37.25	45.3	23,107	0.20%	大買/
2020/12/29	27	36.73	68.9	37.06	36.45	-41.9	22,535	-0.19%
2020/12/28	54	36.59	57.3	36.50	36.35	-3.3	22,158	-0.01%
2020/12/25	51.4	35.72	87	35.59	36.35	-35.6	21,785	-0.16%
2020/12/24	78.4	34.83	78	34.63	35.15	0.4	21,474	0.00%
2020/12/23	179.2	35.16	186	35.42	33.45	-6.9	21,076	-0.03%	大買/大賣/
2020/12/22	144	35.31	183	35.34	34.50	-39	20,146	-0.19%	大買/大賣/
2020/12/21	25	33.07	29	33.01	32.85	-4	19,372	-0.02%
2020/12/18	27	32.40	7	32.86	32.10	20	19,262	0.10%
2020/12/17	13	32.49	6	32.54	32.45	7	19,375	0.04%
2020/12/16	5	32.01	11	32.35	32.40	-6	19,657	-0.03%
2020/12/15	18	32.54	15	31.79	31.75	3	19,818	0.02%
2020/12/14	11	31.65	13.2	31.99	32.30	-2.2	20,338	-0.01%
2020/12/11	1	31.60	1	32.50	31.60	0	20,449	0.00%
2020/12/10	52	33.02	40.4	33.19	32.15	11.6	20,635	0.06%
2020/12/09	18	32.19	9.5	32.48	32.15	8.5	20,586	0.04%
2020/12/08	9	32.71	21	32.87	32.55	-12	21,037	-0.06%
2020/12/07	27.2	32.98	30	33.67	32.70	-2.8	21,583	-0.01%
2020/12/04	73.4	33.06	43.4	32.81	33.50	30	22,154	0.14%
2020/12/03	5.6	31.43	9	31.87	31.25	-3.4	22,303	-0.02%
2020/12/02	12.2	31.74	4	31.98	31.40	8.2	22,228	0.04%
2020/12/01	8.2	32.28	6	32.62	32.20	2.2	22,176	0.01%
2020/11/30	21	32.62	35	32.86	32.65	-14	22,216	-0.06%
2020/11/27	30.2	32.62	22	32.65	32.30	8.2	22,515	0.04%
2020/11/26	40	32.71	45	32.91	32.55	-5	22,535	-0.02%
2020/11/25	47	32.59	49.1	32.64	32.45	-2	22,549	-0.01%
2020/11/24	26	31.81	43	32.09	31.75	-17	22,380	-0.08%
2020/11/23	52	31.71	36	31.80	32.20	16	22,259	0.07%
2020/11/20	27	30.46	45.5	30.65	30.90	-18.5	22,041	-0.08%
2020/11/19	21	30.46	4	30.71	30.40	17	22,566	0.08%
2020/11/18	8	30.59	32	30.64	31.00	-24	22,779	-0.11%
2020/11/17	9	29.88	41	29.93	30.20	-32	22,730	-0.14%
2020/11/16	45	29.92	58	30.28	29.75	-13	22,701	-0.06%
2020/11/13	13	31.43	8	31.36	31.20	5	22,305	0.02%
2020/11/12	54	31.35	9.2	31.09	30.95	44.8	22,659	0.20%
2020/11/11	19	31.66	15	31.88	31.80	4	22,773	0.02%
2020/11/10	44	31.65	17.3	31.85	30.90	26.7	22,724	0.12%
2020/11/09	19	31.07	12.3	31.27	31.25	6.7	22,511	0.03%
2020/11/06	33	31.46	58.9	31.12	31.35	-25.9	22,379	-0.12%
2020/11/05	31	32.15	26	32.18	31.75	5	22,172	0.02%
2020/11/04	61	33.88	43	33.33	33.10	18	22,075	0.08%
2020/11/03	30	33.36	39	32.64	33.60	-9	21,318	-0.04%
2020/11/02	40	32.38	16	32.07	31.60	24	21,087	0.11%
2020/10/30	21	32.90	48	33.10	32.50	-27	20,961	-0.13%
2020/10/29	79	33.62	57	33.13	33.85	22	20,766	0.11%
2020/10/28	147	34.12	91	33.79	33.20	56	20,324	0.28%	大買/
2020/10/27	194	34.04	240.3	34.08	34.65	-46.3	19,278	-0.24%	大買/大賣/
2020/10/26	57	31.61	119	31.92	31.50	-62	18,207	-0.34%	大賣/
2020/10/23	15	31.01	25	31.03	30.90	-10	17,997	-0.06%
2020/10/22	17	30.63	15	31.02	30.45	2	17,960	0.01%
2020/10/21	29	30.61	36	30.73	30.95	-7	17,730	-0.04%
2020/10/20	34	30.57	19	31.05	30.45	15	17,517	0.09%
2020/10/19	27	31.31	50	31.07	31.45	-23	17,430	-0.13%
2020/10/16	129	31.11	139	31.89	30.10	-10	17,344	-0.06%	大買/大賣/
2020/10/15	159	31.61	162	32.44	30.90	-3	17,050	-0.02%	大買/大賣/
2020/10/14	277	31.28	207	31.02	31.95	70	16,593	0.42%	大買/大賣/
2020/10/13	82	29.34	129	29.26	29.55	-47	15,906	-0.30%	大賣/
2020/10/12	23	27.71	17	27.67	27.80	6	14,987	0.04%
2020/10/08	60.2	27.27	1	27.80	27.20	59.2	14,904	0.40%
2020/10/07	26.2	27.83	49	28.01	27.65	-22.9	14,861	-0.15%
2020/10/06	26	28.26	19	27.98	28.40	7	14,839	0.05%
2020/10/05	14	27.08	14	27.15	27.05	0	14,703	0.00%
2020/09/30	4.4	26.23	5	26.35	26.55	-0.6	14,791	0.00%
2020/09/29	26.2	26.52	1	26.70	26.45	25.2	15,216	0.17%
2020/09/28	17	27.05	17	27.48	27.50	0	15,472	0.00%
2020/09/25	36	26.57	48	26.39	26.40	-12	15,419	-0.08%
2020/09/24	64	27.94	27	27.82	27.70	37	15,135	0.24%
2020/09/23	7	28.64	13	28.44	28.30	-6	15,035	-0.04%
2020/09/22	34.6	28.65	24	29.02	29.10	10.6	14,885	0.07%
2020/09/21	53	29.64	23	29.56	29.10	30	14,664	0.20%
2020/09/18	40	31.04	37	31.24	31.00	3	14,332	0.02%
2020/09/17	119	32.20	156	32.13	31.95	-37	14,149	-0.26%	大買/大賣/
2020/09/16	32	30.58	38.4	30.59	30.40	-6.4	13,759	-0.05%
2020/09/15	83.4	30.12	117	30.28	31.15	-33.6	13,807	-0.24%	大賣/
2020/09/14	636	28.89	34	29.68	29.30	602	13,517	4.45%	大買/鉅額交易
2020/09/11	99.1	29.84	36	30.92	29.30	63.1	13,107	0.48%
2020/09/10	49	31.17	93	30.88	31.50	-44	12,607	-0.35%
2020/09/09	97.2	30.00	188	30.36	30.55	-90.8	12,076	-0.75%	大賣/
2020/09/08	27	28.24	29.6	28.42	28.60	-2.6	11,180	-0.02%
2020/09/07	0	0.00	1.8	26.00	26.00	-1.8	10,581	-0.02%
2020/09/04	2.5	23.38	16.2	23.68	23.65	-13.7	10,684	-0.13%
2020/09/03	32.5	23.59	22.1	23.70	23.65	10.4	10,662	0.10%
2020/09/02	174	23.63	200.1	23.76	23.45	-26.1	10,625	-0.25%	大買/大賣/
2020/09/01	52	22.32	55	22.40	22.30	-3	10,304	-0.03%
2020/08/31	15.9	22.22	18	22.31	22.40	-2.1	10,346	-0.02%
2020/08/28	59	21.97	50	22.06	21.85	9	10,377	0.09%
2020/08/27	43	21.96	40	22.07	21.80	3	10,482	0.03%
2020/08/26	22	21.68	48.1	21.76	21.75	-26.1	10,515	-0.25%
2020/08/25	191	22.21	145	22.41	22.10	46	10,587	0.43%	大買/大賣/
2020/08/24	45	21.52	55	21.57	22.00	-10	10,187	-0.10%
2020/08/21	19	20.21	27	20.09	20.00	-8	10,028	-0.08%
2020/08/20	40	19.41	7	19.21	20.00	33	9,935	0.33%
2020/08/19	41	20.62	19	20.87	20.65	22	9,834	0.22%
2020/08/18	41	21.10	39	21.37	21.00	2	10,016	0.02%
2020/08/17	10	20.01	51.4	20.14	20.60	-41.4	9,613	-0.43%
2020/08/14	36	18.70	14	19.04	18.75	22	9,405	0.23%
2020/08/13	36	18.82	63	18.87	18.45	-27	9,558	-0.28%
2020/08/12	105	18.78	50	18.70	18.75	55	9,652	0.57%	大買/
2020/08/11	19	18.15	25	18.45	18.25	-6	9,587	-0.06%
2020/08/10	28	17.89	50	18.05	18.10	-22	9,579	-0.23%
2020/08/07	3	17.10	24	16.93	17.10	-21	9,378	-0.22%
2020/08/06	3	16.67	37	16.99	17.20	-34	9,341	-0.36%
2020/08/05	0	0.00	20	16.70	16.95	-20	9,189	-0.22%
2020/08/04	16	16.56	19	16.43	16.40	-3	9,082	-0.03%
2020/08/03	8	15.72	6	15.81	15.75	2	8,947	0.02%
2020/07/31	4	15.83	6	15.88	16.00	-2	8,928	-0.02%
2020/07/30	25	15.45	46	15.44	16.05	-21	8,900	-0.24%
2020/07/29	6	15.35	10	14.81	15.50	-4	8,733	-0.05%
2020/07/28	32	14.27	1	14.40	14.10	31	8,578	0.36%
2020/07/27	9	15.44	6	15.47	15.20	3	8,421	0.04%
2020/07/24	1	15.95	0	0.00	15.60	1	8,369	0.01%
2020/07/23	5	16.03	18	15.99	16.20	-13	8,300	-0.16%
2020/07/22	11	16.26	6.3	16.21	16.20	4.7	8,190	0.06%
2020/07/21	6	16.47	23.2	16.29	16.40	-17.2	8,117	-0.21%
2020/07/20	6	15.72	6	15.70	15.80	0	7,976	0.00%
2020/07/17	15	15.98	3	15.97	15.80	12	7,922	0.15%
2020/07/16	8	15.96	9	16.01	16.15	-1	7,821	-0.01%
2020/07/15	13	15.93	13	16.00	15.80	0	7,769	0.00%
2020/07/14	10	16.00	11	16.06	15.75	-1	7,710	-0.01%
2020/07/13	15	16.13	40	16.18	16.25	-25	7,662	-0.33%
2020/07/10	3	15.25	6	15.43	15.30	-3	7,553	-0.04%
2020/07/09	34	16.00	10.1	15.98	15.75	23.9	7,460	0.32%
2020/07/08	29	16.86	20	16.91	16.60	9	7,293	0.12%
2020/07/07	18	16.15	28.3	16.22	16.60	-10.3	6,812	-0.15%
2020/07/06	18	15.04	19	15.08	15.10	-1	6,426	-0.02%
2020/07/03	2	15.05	4	15.10	14.80	-2	6,343	-0.03%
2020/07/02	7	14.94	6	14.90	14.85	1	6,284	0.02%
2020/07/01	8	14.50	8	14.56	14.50	0	6,205	0.00%
2020/06/29	10	14.44	9	14.47	14.60	1	6,158	0.02%
2020/06/24	10	14.44	12	14.49	14.70	-2	6,128	-0.03%
2020/06/23	19	14.85	16	14.87	14.60	3	6,037	0.05%
2020/06/22	11	15.60	14.1	15.52	15.65	-3.1	5,756	-0.05%
2020/06/19	3	14.40	0	0.00	14.25	3	5,450	0.06%
2020/06/18	4	14.68	5	14.74	14.55	-1	5,392	-0.02%
2020/06/17	1	14.70	0	0.00	14.95	1	5,335	0.02%
2020/06/16	8	14.83	5	15.04	15.00	3	5,299	0.06%
2020/06/15	2	14.50	3	14.52	14.30	-1	5,135	-0.02%
2020/06/12	3	13.83	4	14.28	14.55	-1	5,064	-0.02%
2020/06/11	12	14.87	16	14.62	14.50	-4	4,968	-0.08%
2020/06/10	5	14.53	24	14.76	14.90	-19	4,834	-0.39%
2020/06/09	5	14.81	13	14.94	14.55	-8	4,786	-0.17%
2020/06/08	32	15.10	16	15.23	15.10	16	4,639	0.34%
2020/06/05	10	15.09	5	15.03	15.30	5	4,480	0.11%
2020/06/04	10	14.68	29	15.00	14.60	-19	4,284	-0.44%
2020/06/03	39	15.06	65	14.61	15.10	-26	4,092	-0.64%
2020/06/02	3	14.23	129	14.26	14.00	-126	3,795	-3.32%	大賣/鉅額交易
2020/06/01	14	13.93	3	13.92	13.90	11	3,625	0.30%
2020/05/29	0	0.00	46	13.72	13.85	-46	3,439	-1.34%
2020/05/28	12	13.00	60	13.23	13.40	-48	3,164	-1.52%
2020/05/27	9	12.67	8	12.64	12.55	1	2,975	0.03%
2020/05/26	33	12.84	29	13.03	12.85	4	2,919	0.14%
2020/05/25	18	12.91	8	12.87	12.75	10	2,767	0.36%
2020/05/22	0	12.30	0	0.00	12.35	0	2,415	0.00%
2020/05/21	2.5	12.21	14	12.29	12.35	-11.5	2,298	-0.50%
2020/05/20	32	12.02	201	12.26	12.30	-169	2,124	-7.95%	大賣/鉅額交易
2020/05/19	30	11.60	75	11.56	11.65	-45	1,713	-2.63%
2020/05/18	91	10.83	1	10.75	10.60	90	1,430	6.29%
2020/05/15	10	10.50	54	10.74	10.80	-44	1,354	-3.25%
2020/05/14	1	10.05	0	0.00	10.10	1	1,206	0.08%
2020/05/13	0	0.00	1	10.20	10.40	-1	1,168	-0.09%
2020/05/12	0	0.00	0	10.00	10.10	0	1,129	0.00%
2020/05/11	2	10.00	0	0.00	10.00	2	1,112	0.18%
2020/05/08	3	10.05	9	10.20	10.05	-6	1,096	-0.55%
2020/05/07	0	0.00	24	9.98	10.10	-24	1,076	-2.23%
2020/05/06	1	9.90	10	9.87	9.91	-9	1,055	-0.85%
2020/05/05	0	0.00	12	9.75	9.78	-12	1,043	-1.15%
2020/04/30	17	9.70	26	9.85	9.85	-9	1,030	-0.88%
2020/04/29	0	0.00	14	9.61	9.63	-14	1,023	-1.37%
2020/04/28	5	9.35	3	9.39	9.35	2	1,011	0.20%
2020/04/27	0	0.00	33	9.43	9.43	-33	1,039	-3.17%
2020/04/24	1	9.06	1	9.18	9.17	0	1,025	0.00%
2020/04/23	0	0.00	64	9.03	9.15	-64	1,017	-6.29%
2020/04/21	1	9.02	0	0.00	8.81	1	1,001	0.10%
2020/04/20	0	0.00	0	9.11	9.11	0	993	0.00%
2020/04/16	1	9.06	0	0.00	9.12	1	992	0.10%
2020/04/14	0	9.22	0	0.00	9.22	0	1,010	0.00%
2020/04/13	3	9.05	6	9.05	9.12	-3	1,018	-0.29%
2020/04/10	34	8.79	81	8.90	8.91	-47	1,058	-4.44%
2020/04/09	6	8.53	22	8.59	8.57	-16	1,064	-1.50%
2020/04/08	6	8.43	10	8.49	8.52	-4	1,071	-0.37%
2020/04/07	3	8.51	0	0.00	8.48	3	1,068	0.28%
2020/04/06	16	8.38	2	8.45	8.39	14	1,061	1.32%
2020/04/01	1	8.17	1	8.19	8.33	0	1,061	0.00%
2020/03/31	10	8.07	10	8.20	8.15	0	1,062	0.00%
2020/03/30	4	7.76	21	7.77	7.97	-17	1,067	-1.59%
2020/03/27	8	7.94	10	7.99	7.92	-2	1,064	-0.19%
2020/03/26	2	7.81	8	7.71	7.82	-6	1,053	-0.57%
2020/03/24	0	0.00	1	7.20	7.19	-1	1,036	-0.10%
2020/03/23	10	6.79	10	6.95	6.86	0	1,045	0.00%
2020/03/20	23	6.88	8	7.13	7.14	15	1,081	1.39%
2020/03/19	15	7.13	9	7.02	6.92	6	1,041	0.58%
2020/03/18	2	7.66	2	7.71	7.66	0	1,030	0.00%
2020/03/17	9	7.62	9	7.67	7.65	0	1,027	0.00%
2020/03/16	1	8.00	4	8.02	8.01	-3	1,013	-0.30%
2020/03/13	12	8.00	0	0.00	8.31	12	1,001	1.20%
2020/03/10	2	9.15	0	0.00	9.22	2	944	0.21%
2020/03/06	10	9.62	12	9.61	9.62	-2	932	-0.21%
2020/03/03	4	9.38	0	0.00	9.36	4	920	0.43%
2020/02/27	0	0.00	0.1	9.35	9.35	-0.1	928	-0.01%
2020/02/26	0	9.56	0	0.00	9.51	0	928	0.00%
2020/02/25	1	9.50	10	9.50	9.51	-9	932	-0.97%
2020/02/24	5	9.55	1	9.57	9.55	4	929	0.43%
2020/02/21	5	9.64	0	0.00	9.64	5	929	0.54%
2020/02/20	0	0.00	1	9.71	9.66	-1	931	-0.11%
2020/02/19	0	0.00	11	9.69	9.69	-11	934	-1.18%
2020/02/18	1	9.52	1	9.64	9.54	0	938	0.00%
2020/02/17	7	9.59	0	0.00	9.58	7	975	0.72%
2020/02/14	5	9.67	0	0.00	9.68	5	977	0.51%
2020/02/13	2	9.74	4	9.80	9.72	-2	980	-0.20%
2020/02/12	4	9.67	0	0.00	9.73	4	991	0.40%
2020/02/11	2	9.61	3	9.62	9.62	-1	992	-0.10%
2020/02/10	10	9.60	16	9.61	9.61	-6	991	-0.61%
2020/02/07	5	9.85	7	9.81	9.81	-2	991	-0.20%
2020/02/03	3	9.83	3	9.94	9.88	0	994	0.00%
2020/01/31	9	10.05	8	10.10	10.05	1	971	0.10%
2020/01/30	9	10.16	8	10.18	9.98	1	963	0.10%
2020/01/20	5	10.80	1	10.80	10.75	4	934	0.43%
2020/01/17	21	10.80	1	10.75	10.80	20	930	2.15%
2020/01/16	11	10.85	5	10.90	10.85	6	937	0.64%
2020/01/15	6	10.90	6	10.95	10.90	0	940	0.00%
2020/01/14	6	10.95	0	0.00	10.85	6	948	0.63%
2020/01/09	2	11.10	0	0.00	11.05	2	984	0.20%
2020/01/08	9	11.23	3	11.40	11.05	6	980	0.61%
2020/01/07	7	11.32	3	11.35	11.30	4	968	0.41%
2020/01/06	3	11.70	2	11.85	11.55	1	955	0.10%
2020/01/03	3	11.45	3	11.40	11.60	0	909	0.00%
2019/12/31	0	0.00	4	11.40	11.40	-4	876	-0.46%
2019/12/30	3	11.35	1	11.35	11.35	2	884	0.23%
2019/12/27	0	0.00	3	11.35	11.35	-3	894	-0.34%
2019/12/26	8	11.36	5	11.30	11.30	3	897	0.33%
2019/12/24	0	0.00	3	11.20	11.20	-3	939	-0.32%
2019/12/23	0	11.20	0	0.00	11.25	0	949	0.00%
2019/12/18	2	11.35	0	0.00	11.35	2	1,063	0.19%
2019/12/17	0	0.00	10	11.25	11.30	-10	1,099	-0.91%
2019/12/16	0	0.00	1	11.00	11.05	-1	1,134	-0.09%
2019/12/12	0	0.00	3	10.95	10.85	-3	1,440	-0.21%
2019/12/11	6	10.85	3	10.90	10.85	3	1,857	0.16%
2019/12/10	1	10.90	0	0.00	10.85	1	1,883	0.05%
2019/12/09	3	10.85	4	10.91	10.80	-1	1,891	-0.05%
2019/12/05	0	0.00	3	10.70	10.70	-3	1,921	-0.16%
2019/12/04	2	10.60	0	0.00	10.50	2	1,924	0.10%
2019/12/03	3	10.75	3	10.80	10.70	0	1,933	0.00%
2019/12/02	6	10.75	6	10.81	10.70	0	1,958	0.00%
2019/11/29	7	10.79	2	10.90	10.80	5	1,963	0.25%
2019/11/28	0	0.00	5	10.85	10.80	-5	1,982	-0.25%
2019/11/26	0	0.00	2	10.85	10.80	-2	2,010	-0.10%
2019/11/25	18	10.75	17	10.81	10.80	1	2,004	0.05%
2019/11/22	7	10.75	6	10.80	10.75	1	2,001	0.05%
2019/11/21	1	10.80	0	0.00	10.85	1	2,017	0.05%
2019/11/20	1	10.85	0	0.00	10.90	1	2,034	0.05%
2019/11/19	0	0.00	10	10.82	10.80	-10	2,044	-0.49%
2019/11/18	10	10.87	5	10.85	10.85	5	2,051	0.24%
2019/11/15	0	0.00	0	10.75	10.80	0	2,056	0.00%
2019/11/14	19	10.76	35	10.97	10.75	-16	2,075	-0.77%
2019/11/13	20	11.26	21	11.31	11.25	-1	2,052	-0.05%
2019/11/12	0	0.00	5	11.20	11.30	-5	2,063	-0.24%
2019/11/11	14	11.28	0	0.00	11.20	14	2,115	0.66%
2019/11/08	32	11.45	0	0.00	11.45	32	2,099	1.52%
2019/11/07	8	11.35	15	11.43	11.45	-7	2,095	-0.33%
2019/11/06	102	11.38	20.5	11.41	11.40	81.5	2,086	3.91%	大買/
2019/11/05	23	11.44	5	11.45	11.45	18	2,078	0.87%
2019/11/04	0	0.00	3	11.40	11.55	-3	2,067	-0.15%
2019/11/01	3	11.30	3	11.35	11.35	0	2,054	0.00%
2019/10/31	0	0.00	3	11.30	11.35	-3	2,064	-0.15%
2019/10/30	9	11.22	69	11.22	11.25	-60	2,064	-2.91%
2019/10/29	14	11.27	15	11.32	11.20	-1	2,067	-0.05%
2019/10/28	9	11.35	5	11.40	11.30	4	2,077	0.19%
2019/10/25	3	11.40	3	11.45	11.40	0	2,071	0.00%
2019/10/24	2	11.50	5	11.49	11.50	-3	2,070	-0.14%
2019/10/23	3	11.40	3	11.45	11.45	0	2,062	0.00%
2019/10/22	3	11.35	7	11.37	11.40	-4	2,079	-0.19%
2019/10/21	10	11.34	12	11.40	11.35	-2	2,076	-0.10%
2019/10/18	4	11.23	9	11.32	11.40	-5	2,069	-0.24%
2019/10/17	3	11.10	3	11.15	11.15	0	2,035	0.00%
2019/10/16	13	11.01	13	11.06	11.10	0	2,051	0.00%
2019/10/15	7	10.99	32	11.05	11.10	-25	2,041	-1.22%
2019/10/14	0	0.00	4	11.10	11.10	-4	2,040	-0.20%
2019/10/09	15	11.02	9	11.07	10.95	6	2,046	0.29%
2019/10/08	10	11.20	4	11.11	11.15	6	2,062	0.29%
2019/10/07	9	11.00	14	11.05	11.10	-5	2,060	-0.24%
2019/10/04	7	11.00	3	11.07	11.00	4	2,058	0.19%
2019/10/03	2	10.95	5	10.99	11.05	-3	2,047	-0.15%
2019/10/02	7	11.11	2	11.20	11.10	5	2,053	0.24%
2019/10/01	4	11.28	6	11.23	11.20	-2	2,063	-0.10%
2019/09/27	9	11.17	6.2	11.16	11.10	2.8	2,025	0.14%
2019/09/26	3	11.30	2	11.35	11.35	1	2,005	0.05%
2019/09/25	8.2	11.35	5	11.37	11.35	3.2	1,995	0.16%
2019/09/24	29	11.45	10	11.52	11.50	19	1,984	0.96%
2019/09/23	32	11.77	2	11.90	11.65	30	1,933	1.55%
2019/09/20	13	11.96	15	12.00	11.90	-2	1,891	-0.11%
2019/09/19	9	12.01	14.2	12.01	11.95	-5.2	1,839	-0.28%
2019/09/18	7	12.28	53	12.17	12.35	-46	1,765	-2.61%
2019/09/17	92	11.93	39.2	12.00	12.00	52.8	1,591	3.32%
2019/09/16	83.5	12.11	61.9	12.00	12.15	21.6	1,471	1.47%
2019/09/12	11	11.09	3	11.15	11.05	8	1,056	0.76%
2019/09/11	10	11.10	11	11.15	11.10	-1	1,035	-0.10%
2019/09/10	14	11.05	18	11.08	11.10	-4	1,022	-0.39%
2019/09/09	3	11.05	5	11.10	10.95	-2	992	-0.20%
2019/09/06	8	11.05	7	11.10	11.00	1	979	0.10%
2019/09/05	13	11.15	11	11.13	11.05	2	974	0.21%
2019/09/04	3	11.15	0	0.00	11.10	3	950	0.32%
2019/09/03	3	10.90	8	10.95	11.00	-5	933	-0.54%
2019/09/02	1	10.85	55	10.90	10.90	-54	932	-5.79%
2019/08/30	15	10.75	9	10.77	10.75	6	911	0.66%
2019/08/29	3	10.55	6	10.60	10.55	-3	888	-0.34%
2019/08/28	8	10.52	5	10.55	10.50	3	892	0.34%
2019/08/27	0	0.00	3	10.60	10.55	-3	895	-0.34%
2019/08/26	19	10.51	15	10.55	10.55	4	902	0.44%
2019/08/23	27	10.71	27	10.75	10.75	0	892	0.00%
2019/08/22	11	10.75	8	10.79	10.75	3	891	0.34%
2019/08/21	19	10.72	43	10.76	10.80	-24	962	-2.49%
2019/08/20	10	10.78	12	10.85	10.85	-2	989	-0.20%
2019/08/19	10	10.83	17	10.81	10.90	-7	994	-0.70%
2019/08/16	10	10.60	0	0.00	10.70	10	1,005	0.99%
2019/08/15	32	10.40	27	10.45	10.50	5	1,034	0.48%
2019/08/14	19	10.50	21	10.76	10.55	-2	1,073	-0.19%
2019/08/12	5	10.00	0	0.00	9.98	5	1,130	0.44%
2019/08/07	14	9.90	274	9.93	9.94	-260	1,372	-18.94%	大賣/鉅額交易
2019/08/06	1	9.87	1	9.92	9.92	0	1,373	0.00%
2019/08/05	6	9.98	5	10.00	9.96	1	1,372	0.07%
2019/08/02	6	10.25	0	0.00	10.25	6	1,370	0.44%
2019/08/01	5	10.50	15	10.52	10.50	-10	1,380	-0.72%
2019/07/30	5	10.25	16	10.41	10.50	-11	1,374	-0.80%
2019/07/29	0	0.00	5	10.30	10.30	-5	1,372	-0.36%
2019/07/26	10	10.23	10	10.28	10.25	0	1,374	0.00%
2019/07/25	3	10.30	32	10.36	10.30	-29	1,373	-2.11%
2019/07/24	12	10.68	6	10.73	10.65	6	1,374	0.44%
2019/07/23	10	10.70	4	10.69	10.70	6	1,354	0.44%
2019/07/22	8	10.77	1	10.65	10.70	7	1,353	0.52%
2019/07/19	10	10.80	0.5	10.75	10.80	9.5	1,348	0.70%
2019/07/18	27	10.80	38	10.85	10.75	-11	1,355	-0.81%
2019/07/17	13	10.76	3.2	10.81	10.75	9.8	1,349	0.73%
2019/07/16	3	10.85	3	11.00	10.85	0	1,358	0.00%
2019/07/15	6	10.88	23	10.94	10.90	-17	1,351	-1.26%
2019/07/12	0	0.00	7	10.73	10.85	-7	1,338	-0.52%
2019/07/11	18	10.65	13	10.69	10.65	5	1,320	0.38%
2019/07/10	12.8	10.69	3	10.75	10.65	9.8	1,333	0.73%
2019/07/09	0	0.00	3	10.75	10.75	-3	1,336	-0.22%
2019/07/08	21	10.67	5	10.71	10.65	16	1,339	1.19%
2019/07/05	10	10.81	9	10.85	10.85	1	1,343	0.07%
2019/07/04	18	10.79	0	0.00	10.70	18	1,353	1.33%
2019/07/03	1	10.70	2	10.75	10.75	-1	1,385	-0.07%
2019/07/02	0	0.00	6	10.75	10.75	-6	1,394	-0.43%
2019/07/01	19	10.69	23	10.79	10.65	-4	1,392	-0.29%
2019/06/28	2	10.60	2	10.65	10.65	0	1,385	0.00%
2019/06/27	14	10.65	18	10.73	10.70	-4	1,393	-0.29%
2019/06/26	2	10.58	0	0.00	10.65	2	1,387	0.14%
2019/06/25	1	10.55	33	10.60	10.55	-32	1,387	-2.31%
2019/06/24	5	10.58	10	10.62	10.70	-5	1,384	-0.36%
2019/06/21	0	0.00	2	10.55	10.50	-2	1,364	-0.15%
2019/06/20	3	10.35	3	10.40	10.35	0	1,358	0.00%
2019/06/18	0	10.30	3	10.30	10.30	-3	1,371	-0.22%
2019/06/14	0	0.00	3	10.28	10.30	-3	1,390	-0.22%
2019/06/13	10	10.20	5	10.25	10.20	5	1,388	0.36%
2019/06/11	10	10.23	15.2	10.30	10.35	-5.2	1,396	-0.37%
2019/06/10	7	10.24	5	10.30	10.25	2	1,390	0.14%
2019/06/05	4	10.38	3	10.45	10.35	1	1,387	0.07%
2019/06/04	10	10.44	1	10.45	10.40	9	1,398	0.64%
2019/06/03	9.9	10.46	8	10.50	10.50	1.9	1,410	0.13%
2019/05/31	24	10.46	17	10.53	10.55	7	1,407	0.50%
2019/05/30	7	10.49	6	10.53	10.50	1	1,397	0.07%
2019/05/29	23	10.50	1	10.55	10.60	22	1,391	1.58%
2019/05/28	22	10.82	17	10.73	10.55	5	1,379	0.36%
2019/05/27	0	0.00	30	11.25	11.25	-30	1,303	-2.30%
2019/05/24	6	11.13	7	11.20	11.20	-1	1,272	-0.08%
2019/05/23	4	11.06	7	11.14	11.25	-3	1,265	-0.24%
2019/05/22	9	11.14	36	11.23	11.10	-27	1,240	-2.18%
2019/05/21	33	11.14	4	11.03	11.10	29	1,204	2.41%
2019/05/20	31	11.05	22	10.78	11.05	9	1,158	0.78%
2019/05/17	6	10.57	16	10.68	10.50	-10	1,103	-0.91%
2019/05/16	24	10.74	40	10.80	10.80	-16	1,060	-1.51%
2019/05/15	285	10.65	27	10.65	10.65	258	942	27.37%	大買/鉅額交易
2019/05/14	0	0.00	11	9.62	9.72	-11	874	-1.26%
2019/05/10	3	9.92	20	9.92	9.83	-17	876	-1.94%
2019/05/09	12	9.97	10	10.03	9.91	2	872	0.23%
2019/05/08	13	10.10	9	10.15	10.10	4	856	0.47%
2019/05/07	4	10.18	0	0.00	10.15	4	857	0.47%
2019/05/06	5	10.20	0	0.00	10.10	5	858	0.58%
2019/05/02	20	10.33	12	10.31	10.35	8	844	0.95%
2019/04/30	17	10.21	15	10.27	10.25	2	841	0.24%
2019/04/29	32	10.26	7	10.30	10.30	25	844	2.96%
2019/04/26	5	10.30	10	10.38	10.35	-5	848	-0.59%
2019/04/25	0	0.00	1	10.40	10.30	-1	843	-0.12%
2019/04/24	21	10.34	23	10.41	10.30	-2	843	-0.24%
2019/04/23	13	10.35	5	10.40	10.35	8	836	0.96%
2019/04/22	21	10.41	16	10.47	10.45	5	827	0.60%
2019/04/19	3	10.40	6	10.48	10.45	-3	820	-0.37%
2019/04/18	3	10.45	0	0.00	10.40	3	825	0.36%
2019/04/17	6	10.50	6	10.55	10.45	0	843	0.00%
2019/04/16	10	10.55	10	10.60	10.40	0	838	0.00%
2019/04/15	18	10.66	28	10.67	10.70	-10	826	-1.21%
2019/04/12	6	10.70	15	10.75	10.75	-9	827	-1.09%
2019/04/11	9	10.85	10	10.90	10.80	-1	831	-0.12%
2019/04/10	18	10.76	27	10.83	10.80	-9	812	-1.11%
2019/04/09	8	10.52	12	10.50	10.85	-4	780	-0.51%
2019/04/08	3	10.45	10	10.44	10.45	-7	743	-0.94%
2019/04/03	10	10.33	11	10.37	10.35	-1	737	-0.14%
2019/04/02	13	10.36	8	10.42	10.35	5	737	0.68%
2019/04/01	5	10.25	16	10.39	10.40	-11	738	-1.49%
2019/03/29	10	10.30	5	10.35	10.30	5	728	0.69%
2019/03/28	16	10.32	11	10.35	10.35	5	736	0.68%
2019/03/26	5	10.30	12	10.35	10.35	-7	758	-0.92%
2019/03/25	15	10.27	18	10.31	10.25	-3	769	-0.39%
2019/03/22	3	10.55	8	10.54	10.50	-5	764	-0.65%
2019/03/21	13	10.36	0	0.00	10.50	13	751	1.73%
2019/03/20	0	10.55	12	10.34	10.45	-12	752	-1.60%
2019/03/19	10	10.22	5	10.25	10.25	5	743	0.67%
2019/03/18	0	10.35	0	0.00	10.25	0	748	0.00%
2019/03/15	5	10.25	16	10.25	10.25	-11	759	-1.45%
2019/03/14	15	10.18	5	10.20	10.15	10	765	1.31%
2019/03/13	8	10.22	5.1	10.25	10.20	2.9	782	0.36%
2019/03/12	12	10.19	16	10.24	10.20	-4	796	-0.50%
2019/03/11	5	10.05	6	10.11	10.15	-1	848	-0.12%
2019/03/08	3	10.00	0	0.00	10.10	3	871	0.34%
2019/03/07	7	10.11	7	10.14	10.10	0	870	0.00%
2019/03/06	1	10.35	10	10.35	10.35	-9	861	-1.04%
2019/03/05	8	10.35	16	10.35	10.30	-8	868	-0.92%
2019/03/04	18	10.39	0	0.00	10.35	18	877	2.05%
2019/02/27	10	10.30	18	10.37	10.45	-8	885	-0.90%
2019/02/26	4	10.35	10	10.38	10.35	-6	890	-0.67%
2019/02/25	37	10.31	32	10.36	10.30	5	894	0.56%
2019/02/22	12	10.32	13	10.43	10.35	-1	890	-0.11%
2019/02/21	4	10.50	23	10.40	10.40	-19	886	-2.14%
2019/02/20	5	10.58	0	0.00	10.55	5	881	0.57%
2019/02/19	4	10.55	2	10.55	10.60	2	885	0.23%
2019/02/18	11	10.40	24	10.40	10.40	-13	898	-1.45%
2019/02/15	33	10.27	19	10.30	10.25	14	922	1.52%
2019/02/14	17	10.29	5	10.32	10.40	12	928	1.29%
2019/02/13	21	10.35	20	10.25	10.35	1	914	0.11%
2019/02/12	0	0.00	5	9.99	9.99	-5	889	-0.56%
2019/02/11	5	9.93	0	0.00	9.93	5	910	0.55%
2019/01/30	0	0.00	5	9.98	9.98	-5	908	-0.55%
2019/01/29	10	9.92	10	9.96	9.94	0	917	0.00%
2019/01/28	0	10.10	5	9.99	10.05	-5	920	-0.54%
2019/01/25	0	9.89	5	9.94	9.92	-5	933	-0.54%
2019/01/24	10	9.91	14	9.95	9.92	-4	946	-0.42%
2019/01/22	36	10.07	4	9.99	9.99	32	966	3.31%
2019/01/21	21	10.05	11	10.13	10.10	10	979	1.02%
2019/01/18	17	9.97	15	9.99	9.98	2	994	0.20%
2019/01/17	14	9.93	10	9.96	9.92	4	1,054	0.38%
2019/01/16	19	9.88	1	9.89	9.89	18	1,078	1.67%
2019/01/15	4	9.91	8	9.88	9.93	-4	1,098	-0.36%
2019/01/14	0	9.88	0	0.00	9.87	0	1,120	0.00%
2019/01/11	1	9.94	0	0.00	9.85	1	1,147	0.09%
2019/01/10	0	10.80	10	10.05	9.99	-10	1,194	-0.84%
2019/01/09	5	9.83	1	9.86	9.91	4	1,221	0.33%
2019/01/07	5	9.44	0	0.00	9.44	5	1,238	0.40%
2019/01/04	4	9.26	0	0.00	9.26	4	1,255	0.32%
2019/01/03	6	9.67	6	9.68	9.55	0	1,304	0.00%
2019/01/02	1	9.85	0	0.00	9.77	1	1,314	0.08%