台達化 (1309)-大昌-樹林券商分點個股進出

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
16.20
漲跌
▼0.15
漲幅
-0.92%
成交量
1,334張
產業
上市塑膠類股
530人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/11/22	2	16.25	0	0.00	16.20	2	3,504	0.06%
2024/11/21	0	0.00	0.2	16.47	16.35	-0.2	3,558	-0.01%
2024/11/20	3	16.58	1.6	16.75	16.50	1.4	3,624	0.04%
2024/11/19	3	16.75	0	0.00	16.75	3	3,639	0.08%
2024/11/18	0	0.00	2	16.95	16.90	-2	3,633	-0.06%
2024/11/15	4	16.78	2	17.03	16.70	2	3,624	0.06%
2024/11/14	1	16.70	1	16.45	16.45	0	3,618	0.00%
2024/11/13	3	16.88	2	17.10	16.90	1	3,606	0.03%
2024/11/12	2	17.20	0	0.00	17.15	2	3,591	0.06%
2024/11/08	2	18.30	0	0.00	18.25	2	3,564	0.06%
2024/11/07	0	0.00	1	19.10	19.15	-1	3,536	-0.03%
2024/10/24	0	0.00	1	18.55	18.55	-1	3,671	-0.03%
2024/10/23	1	18.90	0	0.00	18.75	1	3,705	0.03%
2024/10/17	1	18.70	0	0.00	18.65	1	3,815	0.03%
2024/10/16	1	18.50	1	18.25	18.20	0	3,853	0.00%
2024/10/14	1	18.70	0	0.00	19.00	1	3,913	0.03%
2024/10/09	2	19.13	0	0.00	18.65	2	4,123	0.05%
2024/10/08	3	20.23	25	20.55	20.00	-22	3,978	-0.55%
2024/10/04	19	21.50	0	0.00	21.40	19	3,819	0.50%
2024/10/01	3	21.08	1	21.55	21.70	2	3,751	0.05%
2024/09/30	32	22.57	7	22.15	21.70	25	3,664	0.68%
2024/09/27	0	0.00	5	21.60	21.60	-5	3,151	-0.16%
2024/09/25	2	19.65	2	19.65	19.75	0	2,943	0.00%
2024/09/24	2	18.65	0.3	18.60	18.90	1.7	2,919	0.06%
2024/09/19	2	19.43	1	19.65	19.35	1	3,011	0.03%
2024/09/18	1.3	20.06	3	19.65	19.60	-1.7	3,161	-0.05%
2024/09/16	2	20.00	0	0.00	19.50	2	3,256	0.06%
2024/09/13	4	19.23	22	19.02	19.20	-18	3,218	-0.56%
2024/09/12	0	0.00	5	18.30	18.50	-5	3,104	-0.16%
2024/09/11	0	0.00	10	18.00	17.80	-10	3,052	-0.33%
2024/09/06	5	15.75	0	0.00	16.00	5	2,966	0.17%
2024/08/29	0	0.00	1	18.65	18.40	-1	2,906	-0.03%
2024/08/26	5	18.15	0	0.00	17.90	5	2,826	0.18%
2024/08/23	0	0.00	15	18.28	18.10	-15	2,780	-0.54%
2024/08/22	12	18.15	0	0.00	18.15	12	2,717	0.44%
2024/08/20	5	17.25	0	0.00	17.15	5	2,628	0.19%
2024/08/16	0	0.00	0.8	17.26	17.30	-0.8	2,627	-0.03%
2024/08/14	0	0.00	2	17.50	17.45	-2	2,633	-0.08%
2024/08/13	0	0.00	3	17.07	17.20	-3	2,657	-0.11%
2024/08/12	0	0.00	2	16.95	16.95	-2	2,658	-0.08%
2024/08/07	0	0.00	2	16.05	16.15	-2	2,644	-0.08%
2024/08/06	2	15.95	0	0.00	16.05	2	2,626	0.08%
2024/07/29	0.1	19.05	3	19.20	19.00	-2.9	2,437	-0.12%
2024/07/26	0.2	18.88	0	0.00	18.75	0.2	2,402	0.01%
2024/07/23	1.5	19.12	1	19.30	19.15	0.5	2,362	0.02%
2024/07/22	0	0.00	4.5	18.86	19.00	-4.5	2,327	-0.19%
2024/07/19	0	0.00	2	19.25	19.15	-2	2,299	-0.09%
2024/07/18	1	19.60	0	0.00	19.80	1	2,235	0.04%
2024/07/17	4	19.70	5	19.75	19.70	-1	2,157	-0.05%
2024/07/16	20	19.44	0	0.00	19.35	20	2,101	0.95%
2024/07/15	1.4	19.77	0	0.00	19.70	1.4	2,077	0.06%
2024/07/12	1	19.55	3	19.47	19.60	-2	1,985	-0.10%
2024/07/11	0	0.00	3.3	18.48	18.90	-3.3	1,799	-0.18%
2024/07/05	1	17.55	2	17.83	17.85	-1	1,636	-0.06%
2024/07/04	1	17.65	0	0.00	17.75	1	1,608	0.06%
2024/07/03	0.1	17.75	1	17.85	17.70	-1	1,610	-0.06%
2024/07/02	1	17.75	0	0.00	17.85	1	1,594	0.06%
2024/07/01	1	17.25	0	0.00	17.30	1	1,537	0.07%
2024/06/28	1.1	17.60	1	17.70	17.60	0.1	1,508	0.01%
2024/06/26	12	18.45	0	0.00	18.45	12	1,399	0.86%
2024/06/25	4	18.73	5	18.68	18.90	-1	1,344	-0.07%
2024/06/24	3	18.93	2	18.60	19.00	1	1,247	0.08%
2024/06/20	0	0.00	9	16.36	16.70	-9	803	-1.12%
2024/06/11	1	15.50	1	15.50	15.35	0	729	0.00%
2024/06/07	0	0.00	3	15.10	15.40	-3	730	-0.41%
2024/05/29	0	0.00	0	15.80	15.90	0	733	0.00%
2024/05/27	2	15.30	1	15.30	15.45	1	725	0.14%
2024/05/23	1	15.65	0	0.00	15.50	1	720	0.14%
2024/05/22	3	16.05	0	0.00	15.95	3	714	0.42%
2024/05/17	0	0.00	2	16.30	16.30	-2	709	-0.28%
2024/05/14	0	0.00	6	15.85	15.70	-6	693	-0.87%
2024/05/13	0	0.00	10	15.60	15.65	-10	671	-1.49%
2024/05/09	6	15.18	0	0.00	15.20	6	644	0.93%
2024/05/08	1	15.00	0	0.00	15.05	1	652	0.15%
2024/05/07	2	15.10	0	0.00	15.10	2	656	0.30%
2024/04/24	0	0.00	3	15.33	15.30	-3	701	-0.43%
2024/04/19	10	15.00	0	0.00	15.10	10	725	1.38%
2024/04/18	0	0.00	0	15.30	15.35	0	708	0.00%
2024/04/15	1	15.85	0	0.00	15.80	1	707	0.14%
2024/03/15	1	15.35	0	0.00	15.20	1	687	0.15%
2024/03/11	0	0.00	2	15.65	15.45	-2	666	-0.30%
2024/03/08	2	15.55	0	0.00	15.55	2	656	0.30%
2024/02/27	0	0.00	1.2	16.76	16.75	-1.2	617	-0.19%
2024/02/23	2	17.20	1	17.25	17.05	1	616	0.16%
2024/02/22	4	17.25	0	0.00	17.25	4	613	0.65%
2024/02/21	0	0.00	0.2	17.50	17.55	-0.2	606	-0.04%
2024/02/16	1	16.95	0	0.00	16.95	1	573	0.17%
2024/02/02	0	0.00	6	16.82	16.75	-6	560	-1.07%
2024/01/25	0.9	15.65	0.8	15.60	15.40	0.1	464	0.02%
2024/01/18	0	0.00	1	15.10	15.00	-1	454	-0.22%
2024/01/17	3	15.30	0	0.00	15.30	3	436	0.69%
2024/01/16	0.8	15.90	0	0.00	15.75	0.8	421	0.20%
2024/01/10	1	16.10	0	0.00	16.15	1	470	0.21%
2024/01/08	0	0.00	1	16.70	16.55	-1	471	-0.21%
2024/01/04	4	16.40	0	0.00	16.40	4	470	0.85%
2023/12/26	1	16.45	0	0.00	16.60	1	470	0.21%
2023/12/12	2	16.60	0	0.00	16.55	2	402	0.50%
2023/11/20	0	0.00	6	17.24	17.25	-6	417	-1.44%
2023/11/10	1	16.60	0	0.00	16.60	1	432	0.23%
2023/11/09	3	16.82	0	0.00	16.80	3	452	0.66%
2023/11/07	2	16.90	0	0.00	16.90	2	469	0.43%
2023/10/27	0	0.00	1	16.90	16.80	-1	558	-0.18%
2023/10/19	0	0.00	2	17.00	17.15	-2	600	-0.33%
2023/10/18	1	16.60	0	0.00	16.75	1	595	0.17%
2023/10/04	3	17.33	0	0.00	17.15	3	584	0.51%
2023/09/08	0	0.00	15	18.02	18.20	-15	650	-2.30%
2023/09/05	2	17.80	2	18.13	17.85	0	641	0.00%
2023/08/29	0	0.00	2	17.15	17.20	-2	648	-0.31%
2023/08/28	2	17.05	0	0.00	17.10	2	649	0.31%
2023/08/25	2	17.20	0	0.00	17.15	2	652	0.31%
2023/08/22	2	16.88	0	0.00	16.80	2	657	0.30%
2023/08/16	1	17.20	0	0.00	17.10	1	644	0.16%
2023/08/14	2	18.58	1	18.45	18.35	1	609	0.16%
2023/08/04	0	0.00	2	19.80	19.95	-2	591	-0.34%
2023/08/01	2	20.25	0	0.00	20.30	2	531	0.38%
2023/07/31	2	19.60	0	0.00	20.05	2	528	0.38%
2023/07/27	0	0.00	3	19.65	19.65	-3	513	-0.58%
2023/07/21	0	0.00	4	20.05	19.90	-4	520	-0.77%
2023/07/20	0	0.00	4	20.00	20.00	-4	520	-0.77%
2023/07/19	0	0.00	3	19.65	19.60	-3	514	-0.58%
2023/07/18	2	19.80	1	20.00	19.55	1	518	0.19%
2023/07/14	1	19.45	0	0.00	19.50	1	501	0.20%
2023/07/06	0	0.00	4	20.05	20.00	-4	486	-0.82%
2023/06/30	0	0.00	9	20.25	20.20	-9	482	-1.86%
2023/06/28	1	20.35	2	20.30	20.25	-1	482	-0.21%
2023/06/27	0	0.00	5	20.23	20.40	-5	486	-1.03%
2023/06/16	0	0.00	1	20.40	20.40	-1	512	-0.20%
2023/06/15	5	20.05	0	0.00	20.05	5	504	0.99%
2023/06/06	0	0.00	1	20.40	20.35	-1	573	-0.17%
2023/05/25	2	20.05	0	0.00	20.00	2	647	0.31%
2023/05/17	0	0.00	3	20.07	20.15	-3	692	-0.43%
2023/05/16	0	0.00	1	19.85	19.85	-1	691	-0.14%
2023/05/15	0	0.00	3	19.55	19.55	-3	695	-0.43%
2023/05/12	1	19.80	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.80	0	0.00	19.60	1	728	0.14%
2023/05/08	1	19.95	0	0.00	20.05	1	752	0.13%
2023/05/05	6	20.13	0	0.00	20.05	6	765	0.78%
2023/05/04	1	20.40	0	0.00	20.35	1	793	0.13%
2023/05/03	1	20.60	0	0.00	20.60	1	841	0.12%
2023/04/25	0	0.00	1	21.00	20.35	-1	889	-0.11%
2023/04/24	0	0.00	5	20.60	20.60	-5	901	-0.55%
2023/04/20	1	20.75	0	0.00	20.75	1	917	0.11%
2023/04/19	1	21.00	0	0.00	20.95	1	918	0.11%
2023/04/13	0	0.00	5	21.40	21.50	-5	922	-0.54%
2023/04/11	0	0.00	2	21.50	21.50	-2	944	-0.21%
2023/04/10	1	21.45	0	0.00	21.45	1	953	0.10%
2023/03/29	3	21.35	4	21.20	21.25	-1	1,020	-0.10%
2023/03/24	6	21.05	0	0.00	21.15	6	1,101	0.54%
2023/03/16	1	21.40	0	0.00	21.25	1	1,260	0.08%
2023/03/13	1	22.20	0	0.00	22.20	1	1,302	0.08%
2023/03/10	3	22.53	0	0.00	22.45	3	1,319	0.23%
2023/03/08	0	0.00	1.6	22.77	22.90	-1.6	1,625	-0.10%
2023/03/07	2	22.95	0	0.00	22.85	2	1,629	0.12%
2023/02/17	1	22.65	0	0.00	22.65	1	1,585	0.06%
2023/02/15	1	22.45	0	0.00	22.40	1	1,599	0.06%
2023/02/14	10	22.40	0	0.00	22.70	10	1,600	0.62%
2023/02/10	1	22.40	0	0.00	22.30	1	1,596	0.06%
2023/02/09	2	22.90	2	23.00	22.80	0	1,576	0.00%
2023/02/06	0	0.00	0	23.35	23.35	0	1,542	0.00%
2023/02/02	2	23.40	0	0.00	23.40	2	1,511	0.13%
2023/02/01	0	0.00	1	23.35	23.40	-1	1,475	-0.07%
2023/01/30	0	0.00	3	22.05	22.05	-3	1,402	-0.21%
2023/01/16	3	22.17	0	0.00	22.10	3	1,383	0.22%
2023/01/13	0	0.00	7.3	22.63	22.50	-7.3	1,374	-0.53%
2023/01/11	0.3	22.30	0	0.00	22.30	0.3	1,352	0.02%
2023/01/09	10	22.15	2.1	22.10	22.10	7.9	1,330	0.60%
2022/12/30	0	0.00	19	22.16	22.40	-19	1,318	-1.44%
2022/12/27	5	22.40	0	0.00	22.20	5	1,275	0.39%
2022/12/26	0	0.00	10	22.50	22.25	-10	1,268	-0.79%
2022/12/22	12	22.18	2	22.10	22.30	10	1,263	0.79%
2022/12/20	11	21.99	0	0.00	21.05	11	1,242	0.89%
2022/12/19	10	21.90	20	22.25	22.10	-10	1,225	-0.82%
2022/12/16	12	22.15	0	0.00	21.90	12	1,206	0.99%
2022/12/14	2	22.13	0	0.00	22.10	2	1,082	0.18%
2022/12/12	3	21.35	0	0.00	21.50	3	1,057	0.28%
2022/12/09	0	0.00	2	22.10	22.05	-2	1,040	-0.19%
2022/12/08	2	20.93	0	0.00	20.85	2	979	0.20%
2022/12/07	0	0.00	5	21.25	21.45	-5	973	-0.51%
2022/12/05	10	22.60	5	22.50	22.35	5	950	0.53%
2022/12/01	20	22.25	22	21.88	22.25	-2	891	-0.22%
2022/11/30	14	22.18	21	21.94	22.25	-7	766	-0.91%
2022/11/29	0	0.00	0.7	20.25	20.25	-0.7	560	-0.13%
2022/11/28	1	19.70	0	0.00	19.90	1	547	0.18%
2022/11/21	3	20.08	0	0.00	20.00	3	516	0.58%
2022/11/14	10	20.80	1	20.75	20.80	9	498	1.81%
2022/11/03	1	19.65	0	0.00	19.80	1	497	0.20%
2022/11/02	0	0.00	4	20.20	20.05	-4	503	-0.79%
2022/11/01	0	0.00	0.8	20.00	20.05	-0.8	511	-0.16%
2022/10/31	0	0.00	13	20.10	19.90	-13	521	-2.49%
2022/10/12	1	19.90	0	0.00	20.00	1	627	0.16%
2022/10/05	0	0.00	22	21.40	21.30	-22	632	-3.48%
2022/10/03	1	21.30	0	0.00	21.25	1	636	0.16%
2022/09/30	0	0.00	1	21.35	21.55	-1	638	-0.16%
2022/09/29	0	0.00	1	21.45	21.20	-1	630	-0.16%
2022/09/27	1	20.25	0	0.00	20.65	1	606	0.16%
2022/09/26	1	20.75	0	0.00	20.45	1	604	0.17%
2022/09/20	1	21.90	0	0.00	22.00	1	606	0.16%
2022/09/16	0.9	22.25	0	0.00	22.10	0.9	610	0.14%
2022/09/14	3	22.05	0	0.00	22.20	3	614	0.49%
2022/09/12	0	0.00	2	22.60	22.65	-2	614	-0.33%
2022/09/06	2	21.85	0	0.00	21.80	2	601	0.33%
2022/09/02	1	22.20	0	0.00	22.10	1	604	0.17%
2022/09/01	1	22.25	0	0.00	22.20	1	605	0.17%
2022/08/12	2	22.85	0	0.00	22.85	2	576	0.35%
2022/08/04	1	22.10	1	21.90	21.85	0	596	0.00%
2022/08/02	5	23.32	0	0.00	23.15	5	593	0.84%
2022/08/01	2	23.65	0	0.00	23.80	2	611	0.33%
2022/07/28	4	24.44	20	24.25	24.15	-16	605	-2.64%
2022/07/27	21	28.28	0	0.00	27.95	21	581	3.61%
2022/07/21	0	0.00	7	28.20	28.05	-7	566	-1.24%
2022/07/20	0	0.00	1	28.15	28.00	-1	564	-0.18%
2022/07/08	0	0.00	0	26.95	26.95	0	574	0.00%
2022/07/04	0	0.00	3	26.70	26.50	-3	594	-0.50%
2022/06/20	1	28.60	0	0.00	28.20	1	612	0.16%
2022/05/30	2	29.35	0	0.00	29.30	2	829	0.24%
2022/05/23	1	28.80	0	0.00	28.85	1	890	0.11%
2022/05/18	0	0.00	7	28.85	28.85	-7	899	-0.78%
2022/05/13	0	0.00	1	27.25	27.25	-1	894	-0.11%
2022/05/09	7	28.96	7.5	28.91	28.70	-0.5	858	-0.06%
2022/04/29	4	30.95	0	0.00	30.90	4	863	0.46%
2022/04/28	0	0.00	1	30.65	30.90	-1	869	-0.11%
2022/04/27	2	30.55	0	0.00	30.30	2	863	0.23%
2022/04/26	0	0.00	2	31.53	31.40	-2	853	-0.23%
2022/04/25	2	31.70	0	0.00	31.50	2	853	0.23%
2022/04/19	0	0.00	6.6	32.10	32.15	-6.6	862	-0.77%
2022/04/08	1	33.25	0	0.00	33.70	1	922	0.11%
2022/03/25	0	0.00	2	34.25	34.30	-2	952	-0.21%
2022/03/22	0	0.00	3	34.25	34.25	-3	948	-0.32%
2022/03/17	5	33.75	0	0.00	33.70	5	956	0.52%
2022/03/16	1	33.30	0	0.00	33.50	1	957	0.10%
2022/03/15	3	34.05	14	34.19	33.95	-11	944	-1.16%
2022/03/14	1	33.70	0	0.00	34.40	1	936	0.11%
2022/03/11	4	33.45	3	33.45	33.45	1	915	0.11%
2022/03/10	12	32.50	0	0.00	32.65	12	901	1.33%
2022/03/09	0	0.00	2	31.93	32.00	-2	895	-0.22%
2022/03/08	2	32.15	0	0.00	31.70	2	897	0.22%
2022/03/07	4	33.13	0	0.00	33.05	4	882	0.45%
2022/03/04	4	34.00	0	0.00	33.95	4	878	0.46%
2022/03/03	4	34.28	5	34.50	34.50	-1	889	-0.11%
2022/03/02	5	33.99	0	0.00	34.05	5	884	0.57%
2022/02/25	0	0.00	3.3	32.85	32.75	-3.3	905	-0.36%
2022/02/22	5	33.70	0	0.00	33.70	5	925	0.54%
2022/02/21	5	34.10	10.2	33.85	34.15	-5.2	930	-0.56%
2022/02/18	5	33.96	0	0.00	33.95	5	939	0.53%
2022/02/11	6	34.20	0	0.00	34.10	6	1,028	0.58%
2022/01/26	1	32.95	0	0.00	32.95	1	1,144	0.09%
2022/01/25	0	0.00	3	32.90	32.85	-3	1,168	-0.26%
2022/01/21	1	33.60	1	33.30	33.30	0	1,197	0.00%
2022/01/18	0	0.00	8	33.60	33.50	-8	1,240	-0.65%
2022/01/17	3	33.55	0	0.00	33.55	3	1,246	0.24%
2022/01/12	1	33.90	0	0.00	33.90	1	1,311	0.08%
2022/01/03	1	34.30	0	0.00	34.30	1	1,425	0.07%
2021/12/30	0	0.00	1	34.50	34.55	-1	1,447	-0.07%
2021/12/29	3	34.30	11	34.25	34.60	-8	1,469	-0.54%
2021/12/28	1	33.85	0	0.00	33.85	1	1,495	0.07%
2021/12/14	0	0.00	1	33.80	33.50	-1	2,280	-0.04%
2021/12/13	1	33.85	0	0.00	33.85	1	2,479	0.04%
2021/12/10	1	33.90	0	0.00	33.90	1	2,519	0.04%
2021/12/09	1	34.20	0	0.00	34.10	1	2,523	0.04%
2021/12/07	0.9	34.00	0	0.00	34.00	0.9	2,564	0.04%
2021/12/06	0	0.00	1	33.90	33.80	-1	2,564	-0.04%
2021/12/03	3	33.80	0	0.00	33.85	3	2,592	0.12%
2021/12/01	0	0.00	1	33.75	33.90	-1	2,696	-0.04%
2021/11/30	1	34.15	3	33.85	33.95	-2	2,727	-0.07%
2021/11/26	3	35.18	3	34.80	34.65	0	3,003	0.00%
2021/11/25	0	0.00	0	35.75	35.55	0	3,121	0.00%
2021/11/23	1	35.15	0	0.00	35.10	1	3,188	0.03%
2021/11/22	5	35.00	3	35.00	35.05	2	3,245	0.06%
2021/11/19	4	34.81	0	0.00	34.70	4	3,272	0.12%
2021/11/16	1	34.75	6	34.71	34.50	-5	3,357	-0.15%
2021/11/15	1	34.80	0	0.00	34.75	1	3,372	0.03%
2021/11/12	2	35.10	1	35.35	35.15	1	3,394	0.03%
2021/11/11	0.1	35.35	6	35.30	35.20	-5.9	3,414	-0.17%
2021/11/08	0	0.00	1	35.35	35.15	-1	3,452	-0.03%
2021/11/04	0	0.00	9	35.40	35.30	-9	3,491	-0.26%
2021/11/03	1	35.70	0	0.00	35.70	1	3,536	0.03%
2021/11/02	4	34.85	0	0.00	34.85	4	3,627	0.11%
2021/11/01	3	34.55	0	0.00	34.60	3	3,697	0.08%
2021/10/29	0	0.00	1	34.55	34.60	-1	3,703	-0.03%
2021/10/28	2	34.80	0	0.00	34.80	2	3,703	0.05%
2021/10/27	0	0.00	1	35.05	35.15	-1	3,710	-0.03%
2021/10/26	1	35.20	0	0.00	35.15	1	3,721	0.03%
2021/10/21	6	35.56	0	0.00	36.25	6	3,779	0.16%
2021/10/20	0.8	35.95	0	0.00	35.70	0.8	3,770	0.02%
2021/10/18	1	36.50	0	0.00	36.20	1	3,832	0.03%
2021/10/14	17	35.20	29	35.06	35.10	-12	3,920	-0.31%
2021/10/13	5	35.98	9	36.56	35.85	-4	3,930	-0.10%
2021/10/12	20	36.40	0	0.00	36.45	20	3,952	0.51%
2021/10/08	1	36.50	0	0.00	36.35	1	3,984	0.03%
2021/10/07	5	36.60	0.6	36.45	36.70	4.4	4,052	0.11%
2021/10/06	1	35.90	0	0.00	36.10	1	4,134	0.02%
2021/10/05	1	36.10	0	0.00	36.10	1	4,150	0.02%
2021/10/04	2	35.93	0	0.00	35.60	2	4,155	0.05%
2021/10/01	1	38.25	0	0.00	37.30	1	4,171	0.02%
2021/09/30	0	0.00	0	39.30	39.30	0	4,319	0.00%
2021/09/29	6	39.88	12	40.85	39.05	-6	4,443	-0.14%
2021/09/28	2	40.03	0	0.00	40.25	2	4,589	0.04%
2021/09/27	20	40.38	29	40.52	40.05	-9	6,262	-0.14%
2021/09/23	0	0.00	30	37.40	38.40	-30	6,843	-0.44%
2021/09/22	2	37.23	0	0.00	37.20	2	6,992	0.03%
2021/09/17	3	38.20	0	0.00	38.30	3	7,159	0.04%
2021/09/16	12	38.86	12	38.84	38.55	0	7,213	0.00%
2021/09/15	2	37.03	16	37.31	37.55	-14	7,101	-0.20%
2021/09/14	0	0.00	1	37.40	37.25	-1	7,219	-0.01%
2021/09/13	1	36.90	4	37.36	37.35	-3	7,382	-0.04%
2021/09/10	3	36.80	2	37.08	37.30	1	7,414	0.01%
2021/09/09	0	0.00	1	36.30	36.10	-1	7,455	-0.01%
2021/09/08	5	36.29	0	0.00	35.90	5	7,484	0.07%
2021/09/07	1	36.70	0	0.00	36.70	1	7,630	0.01%
2021/09/06	7	37.07	0	0.00	36.50	7	7,650	0.09%
2021/09/03	1	38.50	0	0.00	38.20	1	7,590	0.01%
2021/09/02	19	38.44	0	0.00	38.25	19	7,636	0.25%
2021/09/01	4	44.79	0	0.00	44.95	4	7,560	0.05%
2021/08/31	0	0.00	5	44.54	45.30	-5	7,477	-0.07%
2021/08/30	1	44.35	2	44.50	44.45	-1	7,440	-0.01%
2021/08/27	0	0.00	3	44.53	44.50	-3	7,490	-0.04%
2021/08/26	0	0.00	15	44.06	44.10	-15	7,635	-0.20%
2021/08/25	8	43.40	1	43.60	43.25	7	7,977	0.09%
2021/08/24	0	0.00	14	42.64	42.95	-14	8,005	-0.17%
2021/08/20	3	40.75	0	0.00	40.40	3	8,158	0.04%
2021/08/19	1	41.00	0	0.00	40.80	1	8,214	0.01%
2021/08/18	4	40.41	1	40.00	41.80	3	8,301	0.04%
2021/08/17	4	41.33	3	41.65	40.80	1	8,566	0.01%
2021/08/16	13	42.08	11	41.70	41.55	2	8,631	0.02%
2021/08/13	0	0.00	2	43.30	42.95	-2	8,753	-0.02%
2021/08/12	8	43.44	0	0.00	43.75	8	8,848	0.09%
2021/08/11	5	43.10	2	43.70	42.95	3	8,954	0.03%
2021/08/10	9	43.87	1	43.85	43.60	8	9,086	0.09%
2021/08/09	34	44.55	2	44.65	44.55	32	9,176	0.35%
2021/08/06	1	45.15	2	45.25	45.50	-1	9,222	-0.01%
2021/08/05	1	44.35	1	44.40	44.45	0	9,236	0.00%
2021/08/04	4	43.50	0	0.00	43.60	4	9,358	0.04%
2021/08/03	3	43.15	0	0.00	43.25	3	9,481	0.03%
2021/07/30	5	43.25	0	0.00	43.20	5	9,841	0.05%
2021/07/28	10	42.90	4	42.68	43.10	6	10,160	0.06%
2021/07/27	2	43.70	3	43.70	43.55	-1	10,340	-0.01%
2021/07/26	3	44.50	0	0.00	44.00	3	10,512	0.03%
2021/07/23	2	43.75	16	44.17	44.25	-14	10,673	-0.13%
2021/07/22	7	43.59	2	43.23	43.25	5	10,715	0.05%
2021/07/21	7	43.76	3	43.52	43.25	4	10,798	0.04%
2021/07/20	1	44.15	0	0.00	44.20	1	10,879	0.01%
2021/07/19	3	44.87	0	0.00	45.20	3	11,104	0.03%
2021/07/16	5	44.83	3	45.15	44.85	2	11,507	0.02%
2021/07/15	0	0.00	8	45.15	45.25	-8	11,722	-0.07%
2021/07/14	1	43.90	1	44.05	43.90	0	12,111	0.00%
2021/07/13	4	44.38	8	44.33	44.30	-4	12,726	-0.03%
2021/07/12	6	44.83	0	0.00	44.80	6	13,355	0.04%
2021/07/09	10	44.80	0	0.00	44.65	10	13,671	0.07%
2021/07/08	3	44.85	11	45.06	45.10	-8	13,983	-0.06%
2021/07/07	34	44.74	2	44.30	45.05	32	14,448	0.22%
2021/07/06	13	45.85	0	0.00	45.95	13	14,783	0.09%
2021/07/05	37	46.35	32	45.97	46.05	5	14,956	0.03%
2021/07/02	104	49.10	88	48.82	45.80	16	14,776	0.11%	大買/
2021/07/01	131	45.44	137	47.66	47.95	-6	13,110	-0.05%	大買/大賣/
2021/06/29	2	43.25	18	43.36	43.30	-16	12,590	-0.13%
2021/06/28	6	43.21	14	43.45	44.00	-8	12,482	-0.06%
2021/06/25	2	42.50	0	0.00	42.45	2	12,394	0.02%
2021/06/24	20	41.65	35	41.70	42.30	-15	12,493	-0.12%
2021/06/23	35	41.11	14	41.26	41.00	21	12,553	0.17%
2021/06/22	18	41.40	11	42.36	41.30	7	12,765	0.05%
2021/06/21	6	41.30	1	41.45	41.30	5	12,706	0.04%
2021/06/18	1	42.20	0	0.00	42.10	1	12,841	0.01%
2021/06/17	0	0.00	0.1	42.75	42.85	-0.1	12,901	0.00%
2021/06/16	17	43.07	11	43.60	42.70	6	12,972	0.05%
2021/06/11	0	0.00	1	41.95	42.25	-1	13,107	-0.01%
2021/06/09	0	0.00	2	43.25	42.45	-2	13,920	-0.01%
2021/06/08	4	42.90	111	42.93	42.90	-107	14,453	-0.74%	大賣/鉅額交易
2021/06/07	6	43.08	0	0.00	43.50	6	15,409	0.04%
2021/06/04	3	43.72	0	0.00	43.75	3	16,332	0.02%
2021/06/03	5	43.10	25	43.78	44.25	-20	18,370	-0.11%
2021/06/02	29	43.57	33	44.47	42.95	-4	19,276	-0.02%
2021/06/01	0	0.00	3	41.13	41.65	-3	19,330	-0.02%
2021/05/31	24	42.09	21	41.13	41.35	3	19,651	0.02%
2021/05/28	7	40.85	70	40.79	40.85	-63	19,608	-0.32%
2021/05/27	2	40.10	3	40.18	40.20	-1	19,635	-0.01%
2021/05/26	14	40.15	2	40.00	40.25	12	19,689	0.06%
2021/05/25	41	41.37	42	41.40	41.05	-1	19,722	-0.01%
2021/05/24	27	39.09	4	39.00	39.00	23	19,639	0.12%
2021/05/21	42	37.61	7	37.19	39.00	35	19,825	0.18%
2021/05/20	9	36.69	5	37.45	36.30	4	19,784	0.02%
2021/05/19	27	37.19	3	37.25	37.55	24	19,784	0.12%
2021/05/18	0	0.00	0	36.50	37.20	0	20,055	0.00%
2021/05/17	10	35.72	7	35.74	34.75	3	20,042	0.01%
2021/05/14	3	38.55	3	38.28	38.50	0	19,952	0.00%
2021/05/13	27	38.25	3	38.68	38.65	24	19,892	0.12%
2021/05/12	44	39.14	40	39.90	39.55	4	19,811	0.02%
2021/05/11	11	42.75	4	41.89	41.95	7	19,654	0.04%
2021/05/10	7	44.16	8	43.90	44.10	-1	19,588	-0.01%
2021/05/07	51	42.31	10	42.81	43.50	41	19,564	0.21%
2021/05/06	7	45.96	7	46.01	44.75	0	19,289	0.00%
2021/05/05	0	0.00	8	46.30	45.05	-8	19,100	-0.04%
2021/05/04	16	44.52	9	45.33	44.50	7	19,092	0.04%
2021/05/03	23	48.70	6	49.17	47.95	17	19,034	0.09%
2021/04/29	6	47.97	9	48.38	49.20	-3	19,030	-0.02%
2021/04/27	62	47.89	1	47.75	48.50	61	19,063	0.32%
2021/04/26	0	0.00	9	47.90	48.40	-9	19,066	-0.05%
2021/04/23	8	47.71	3	47.48	47.15	5	19,083	0.03%
2021/04/22	16.1	50.53	17.5	50.82	48.80	-1.5	19,032	-0.01%
2021/04/21	7	49.61	8	49.39	49.90	-1	18,678	-0.01%
2021/04/20	66	50.66	7	50.18	49.65	59	18,570	0.32%
2021/04/19	24	53.05	6	53.22	52.40	18	18,325	0.10%
2021/04/16	10	48.59	30	48.90	50.00	-20	17,763	-0.11%
2021/04/15	15	46.76	11	46.96	46.10	4	17,245	0.02%
2021/04/14	11	45.03	16	45.41	45.05	-5	17,195	-0.03%
2021/04/13	31	48.77	23	47.75	46.30	8	17,161	0.05%
2021/04/12	14	48.32	17	47.44	48.60	-3	16,923	-0.02%
2021/04/09	10	44.26	22	44.16	44.20	-12	16,703	-0.07%
2021/04/08	8	43.58	1	43.70	43.35	7	16,842	0.04%
2021/04/06	1	43.15	4	42.65	43.15	-3	17,898	-0.02%
2021/04/01	1	43.10	5	42.65	42.70	-4	18,187	-0.02%
2021/03/31	0	0.00	1	43.70	43.15	-1	18,518	-0.01%
2021/03/30	4	43.33	16	43.42	43.05	-12	18,956	-0.06%
2021/03/29	4	42.95	7	43.42	42.85	-3	20,121	-0.01%
2021/03/26	0	0.00	2	42.95	42.80	-2	20,874	-0.01%
2021/03/25	11	42.79	9	43.17	42.00	2	21,007	0.01%
2021/03/24	2	42.45	1	42.45	42.35	1	20,771	0.00%
2021/03/23	7	42.24	13	42.43	42.45	-6	20,744	-0.03%
2021/03/22	1	41.95	42	42.32	41.95	-41	20,681	-0.20%
2021/03/19	5	41.75	0	0.00	41.75	5	20,710	0.02%
2021/03/18	11	42.17	2	42.25	42.45	9	20,759	0.04%
2021/03/17	5	41.30	3	41.90	42.20	2	20,780	0.01%
2021/03/16	22	41.91	3	41.57	41.50	19	21,092	0.09%
2021/03/15	85	43.61	82	44.31	43.55	3	20,709	0.01%
2021/03/12	252	44.03	235	43.03	44.05	17	20,462	0.08%	大買/大賣/
2021/03/11	184	42.80	165.2	42.84	42.80	18.8	20,261	0.09%	大買/大賣/
2021/03/10	82	42.74	93	41.29	42.80	-11	19,780	-0.06%
2021/03/09	182	39.90	200	40.90	40.05	-18	18,868	-0.10%	大買/大賣/
2021/03/08	15	38.51	31	38.55	39.15	-16	16,896	-0.09%
2021/03/05	25	36.10	33	35.64	35.60	-8	15,950	-0.05%
2021/03/04	31	35.45	37	35.69	35.75	-6	15,661	-0.04%
2021/03/03	1	35.10	6	34.51	34.85	-5	15,419	-0.03%
2021/03/02	2	33.95	10	34.77	34.00	-8	15,463	-0.05%
2021/02/26	0	0.00	21	34.48	34.85	-21	15,726	-0.13%
2021/02/25	1	34.65	4	34.70	34.95	-3	15,845	-0.02%
2021/02/24	34	35.08	13	34.55	34.25	21	16,025	0.13%
2021/02/23	16	34.77	9	35.07	35.15	7	15,947	0.04%
2021/02/22	0	0.00	9	34.35	34.55	-9	15,792	-0.06%
2021/02/19	6	34.28	2	34.58	34.55	4	15,855	0.03%
2021/02/18	40	34.41	22	34.62	34.70	18	16,013	0.11%
2021/02/17	12	31.69	7	32.24	32.15	5	16,180	0.03%
2021/02/05	1	30.80	0	0.00	30.85	1	16,182	0.01%
2021/02/04	1	31.15	2	31.25	31.05	-1	16,406	-0.01%
2021/02/03	4	31.30	2	31.28	31.15	2	16,650	0.01%
2021/02/02	14	30.77	8	31.00	31.15	6	16,994	0.04%
2021/02/01	15	30.47	7	30.52	30.50	8	17,210	0.05%
2021/01/29	3	29.90	3	30.20	29.70	0	17,497	0.00%
2021/01/28	5	30.77	1	30.70	30.40	4	17,756	0.02%
2021/01/27	6	31.07	1	31.45	31.00	5	18,551	0.03%
2021/01/26	16	31.54	16	31.04	31.05	0	18,896	0.00%
2021/01/25	24	31.94	21	31.95	31.95	3	19,041	0.02%
2021/01/22	9	30.38	8	30.37	31.35	1	19,237	0.01%
2021/01/21	0	0.00	4	29.45	29.30	-4	19,526	-0.02%
2021/01/20	2	30.40	1	29.95	29.50	1	20,497	0.00%
2021/01/19	7	32.05	0	0.00	31.15	7	21,554	0.03%
2021/01/18	17	31.14	4	31.15	31.10	13	21,810	0.06%
2021/01/15	11	31.98	8	32.07	31.80	3	21,866	0.01%
2021/01/14	2	33.23	0	0.00	33.25	2	21,935	0.01%
2021/01/13	14	33.65	6	33.62	33.40	8	22,120	0.04%
2021/01/12	10	33.47	33	33.47	33.35	-23	22,187	-0.10%
2021/01/11	4	35.05	8	34.83	34.60	-4	22,140	-0.02%
2021/01/08	14	34.48	14	34.45	34.25	0	22,440	0.00%
2021/01/07	23	35.77	3	35.30	35.30	20	22,733	0.09%
2021/01/06	23	36.24	12	35.86	35.65	11	23,222	0.05%
2021/01/05	36	38.23	13	38.20	37.50	23	23,857	0.10%
2021/01/04	0	0.00	1	38.80	38.65	-1	23,689	0.00%
2020/12/31	15	37.87	29	38.48	38.95	-14	23,450	-0.06%
2020/12/30	17	37.60	19	38.01	37.25	-2	23,107	-0.01%
2020/12/29	20	37.02	72	36.78	36.45	-52	22,535	-0.23%
2020/12/28	64	36.35	43	36.74	36.35	21	22,158	0.09%
2020/12/25	60	35.67	36	36.01	36.35	24	21,785	0.11%
2020/12/24	10	34.98	26	34.96	35.15	-16	21,474	-0.07%
2020/12/23	81	35.84	91	34.30	33.45	-10	21,076	-0.05%
2020/12/22	111	34.38	179	35.74	34.50	-68	20,146	-0.34%	大買/大賣/
2020/12/21	4	33.11	20	33.00	32.85	-16	19,372	-0.08%
2020/12/18	5	32.47	1	33.00	32.10	4	19,262	0.02%
2020/12/17	0	0.00	4	32.70	32.45	-4	19,375	-0.02%
2020/12/16	4	31.88	22	32.00	32.40	-18	19,657	-0.09%
2020/12/15	8	31.72	2	32.35	31.75	6	19,818	0.03%
2020/12/14	3	31.50	5	32.26	32.30	-2	20,338	-0.01%
2020/12/11	24	31.87	1	31.65	31.60	23	20,449	0.11%
2020/12/10	71	33.07	161	33.53	32.15	-90	20,635	-0.44%	大賣/
2020/12/09	19	32.12	7.1	32.28	32.15	12	20,586	0.06%
2020/12/08	6	32.73	11	32.73	32.55	-5	21,037	-0.02%
2020/12/07	31	33.04	3	32.98	32.70	28	21,583	0.13%
2020/12/04	22	32.99	20	32.91	33.50	2	22,154	0.01%
2020/12/03	1	31.00	0	0.00	31.25	1	22,303	0.00%
2020/12/02	1	31.65	3	32.40	31.40	-2	22,228	-0.01%
2020/12/01	1	33.00	1	32.65	32.20	0	22,176	0.00%
2020/11/30	3	32.95	12	32.85	32.65	-9	22,216	-0.04%
2020/11/27	4	32.45	2	32.80	32.30	2	22,515	0.01%
2020/11/26	8	32.88	2	33.35	32.55	6	22,535	0.03%
2020/11/25	11	32.73	43	32.85	32.45	-32	22,549	-0.14%
2020/11/24	2	32.15	6	32.32	31.75	-4	22,380	-0.02%
2020/11/23	19	31.84	22	31.26	32.20	-3	22,259	-0.01%
2020/11/20	2	30.35	0	0.00	30.90	2	22,041	0.01%
2020/11/19	2	30.65	0	0.00	30.40	2	22,566	0.01%
2020/11/18	7	30.54	3	30.65	31.00	4	22,779	0.02%
2020/11/17	2	29.60	5	29.49	30.20	-3	22,730	-0.01%
2020/11/16	39	29.36	43	29.56	29.75	-4	22,701	-0.02%
2020/11/13	24	31.10	10	31.20	31.20	14	22,305	0.06%
2020/11/12	5	31.19	5	30.79	30.95	0	22,659	0.00%
2020/11/11	12	31.66	18	31.99	31.80	-6	22,773	-0.03%
2020/11/10	25	31.66	16	32.00	30.90	9	22,724	0.04%
2020/11/09	19	30.85	20	31.10	31.25	-1	22,511	0.00%
2020/11/06	8	31.34	5	31.33	31.35	3	22,379	0.01%
2020/11/05	29	32.05	3	32.17	31.75	26	22,172	0.12%
2020/11/04	144	33.95	125	32.84	33.10	19	22,075	0.09%	大買/大賣/
2020/11/03	7	33.74	12	33.18	33.60	-5	21,318	-0.02%
2020/11/02	3	32.08	3	31.77	31.60	0	21,087	0.00%
2020/10/30	24	33.07	3	32.55	32.50	21	20,961	0.10%
2020/10/29	31	33.03	6	33.78	33.85	25	20,766	0.12%
2020/10/28	139	34.16	31	34.82	33.20	108	20,324	0.53%	大買/鉅額交易
2020/10/27	61	33.98	98	33.92	34.65	-37	19,278	-0.19%
2020/10/26	9	31.42	18	31.46	31.50	-9	18,207	-0.05%
2020/10/23	1	31.20	4	31.03	30.90	-3	17,997	-0.02%
2020/10/22	10	30.25	0	0.00	30.45	10	17,960	0.06%
2020/10/21	2	30.40	2	30.80	30.95	0	17,730	0.00%
2020/10/20	6	31.27	2	30.90	30.45	4	17,517	0.02%
2020/10/19	4	31.50	3	30.63	31.45	1	17,430	0.01%
2020/10/16	13	31.48	5	31.05	30.10	8	17,344	0.05%
2020/10/15	15	31.95	82	30.85	30.90	-67	17,050	-0.39%
2020/10/14	39	30.56	58	31.02	31.95	-19	16,593	-0.11%
2020/10/13	71	30.05	73	29.58	29.55	-2	15,906	-0.01%
2020/10/12	0	0.00	4	26.95	27.80	-4	14,987	-0.03%
2020/10/08	0	0.00	1.3	27.20	27.20	-1.3	14,904	-0.01%
2020/10/06	5	28.17	3	27.28	28.40	2	14,839	0.01%
2020/10/05	2	27.40	0	0.00	27.05	2	14,703	0.01%
2020/09/30	6	26.42	2.1	26.59	26.55	3.9	14,791	0.03%
2020/09/29	22	26.55	14	26.61	26.45	8	15,216	0.05%
2020/09/28	5	27.55	2	27.50	27.50	3	15,472	0.02%
2020/09/25	14	27.94	4	27.89	26.40	10	15,419	0.06%
2020/09/24	1	28.30	0	27.70	27.70	1	15,135	0.01%
2020/09/23	5	28.74	3	28.45	28.30	2	15,035	0.01%
2020/09/22	0	0.00	1	28.15	29.10	-1	14,885	-0.01%
2020/09/21	30	29.77	11	29.59	29.10	19	14,664	0.13%
2020/09/18	51	31.13	4.3	30.95	31.00	46.7	14,332	0.33%
2020/09/17	22	32.35	105	31.99	31.95	-83	14,149	-0.59%	大賣/
2020/09/16	33	30.54	17	30.44	30.40	16	13,759	0.12%
2020/09/15	16	30.53	28	30.44	31.15	-12	13,807	-0.09%
2020/09/14	107	28.67	33	28.15	29.30	74	13,517	0.55%	大買/
2020/09/11	19	30.31	11	29.30	29.30	8	13,107	0.06%
2020/09/10	97	30.67	171	31.20	31.50	-74	12,607	-0.59%	大賣/
2020/09/09	181	29.89	81	30.46	30.55	100	12,076	0.83%	大買/
2020/09/08	18	28.06	23.2	28.44	28.60	-5.2	11,180	-0.05%
2020/09/04	1	23.20	0	0.00	23.65	1	10,684	0.01%
2020/09/03	9	23.61	8	24.04	23.65	1	10,662	0.01%
2020/09/02	12	23.85	17	23.74	23.45	-5	10,625	-0.05%
2020/09/01	3	22.35	1	22.20	22.30	2	10,304	0.02%
2020/08/31	10	22.18	0	0.00	22.40	10	10,346	0.10%
2020/08/28	2	22.10	1	21.85	21.85	1	10,377	0.01%
2020/08/27	1	21.90	1	21.85	21.80	0	10,482	0.00%
2020/08/26	1	21.75	0	0.00	21.75	1	10,515	0.01%
2020/08/25	85	22.41	85	22.25	22.10	0	10,587	0.00%
2020/08/24	4	21.80	15	21.81	22.00	-11	10,187	-0.11%
2020/08/21	3	19.98	0	0.00	20.00	3	10,028	0.03%
2020/08/19	15	20.69	4	20.40	20.65	11	9,834	0.11%
2020/08/18	41	21.52	15	21.13	21.00	26	10,016	0.26%
2020/08/17	8	20.29	2	20.58	20.60	6	9,613	0.06%
2020/08/14	12	18.63	20	18.73	18.75	-8	9,405	-0.09%
2020/08/13	0	0.00	3	19.35	18.45	-3	9,558	-0.03%
2020/08/12	0	0.00	1	18.35	18.75	-1	9,652	-0.01%
2020/08/11	6	18.13	5	18.45	18.25	1	9,587	0.01%
2020/08/10	4	18.21	2	18.45	18.10	2	9,579	0.02%
2020/08/07	2	16.88	0	0.00	17.10	2	9,378	0.02%
2020/08/06	2	17.10	1	17.15	17.20	1	9,341	0.01%
2020/08/05	3	17.05	5	16.92	16.95	-2	9,189	-0.02%
2020/08/04	2	16.10	9	16.59	16.40	-7	9,082	-0.08%
2020/07/29	0	0.00	2	15.28	15.50	-2	8,733	-0.02%
2020/07/28	3	14.48	1	14.15	14.10	2	8,578	0.02%
2020/07/27	7	15.23	0	0.00	15.20	7	8,421	0.08%
2020/07/24	1	15.75	0	0.00	15.60	1	8,369	0.01%
2020/07/23	0	0.00	18	16.23	16.20	-18	8,300	-0.22%
2020/07/22	0	0.00	3	16.18	16.20	-3	8,190	-0.04%
2020/07/21	0	0.00	2	16.60	16.40	-2	8,117	-0.02%
2020/07/17	4	16.13	3	16.17	15.80	1	7,922	0.01%
2020/07/16	1	16.10	0	0.00	16.15	1	7,821	0.01%
2020/07/14	2	16.00	20	15.70	15.75	-18	7,710	-0.23%
2020/07/13	21	16.10	5	16.00	16.25	16	7,662	0.21%
2020/07/10	1	15.25	4	15.35	15.30	-3	7,553	-0.04%
2020/07/09	11	16.04	19	15.81	15.75	-8	7,460	-0.11%
2020/07/08	21	16.84	23	17.10	16.60	-2	7,293	-0.03%
2020/07/07	12	16.30	9	15.77	16.60	3	6,812	0.04%
2020/07/06	2	14.90	15	14.99	15.10	-13	6,426	-0.20%
2020/07/02	0	0.00	4	14.86	14.85	-4	6,284	-0.06%
2020/07/01	0	0.00	2	14.70	14.50	-2	6,205	-0.03%
2020/06/30	1	14.50	0	0.00	14.50	1	6,173	0.02%
2020/06/29	2	14.53	0	0.00	14.60	2	6,158	0.03%
2020/06/24	5	14.38	5	14.47	14.70	0	6,128	0.00%
2020/06/23	15	15.33	6	14.84	14.60	9	6,037	0.15%
2020/06/22	3	15.52	23.3	15.62	15.65	-20.3	5,756	-0.35%
2020/06/19	9	14.39	0	0.00	14.25	9	5,450	0.17%
2020/06/18	8	14.65	14	14.66	14.55	-6	5,392	-0.11%
2020/06/17	2	14.85	0	0.00	14.95	2	5,335	0.04%
2020/06/16	9	14.66	15	14.98	15.00	-6	5,299	-0.11%
2020/06/15	5	14.47	3	14.45	14.30	2	5,135	0.04%
2020/06/12	1	14.25	1	13.80	14.55	0	5,064	0.00%
2020/06/11	11	14.64	2	14.73	14.50	9	4,968	0.18%
2020/06/10	9	14.58	9	14.69	14.90	0	4,834	0.00%
2020/06/09	8	14.75	0	0.00	14.55	8	4,786	0.17%
2020/06/08	4	15.09	6	15.09	15.10	-2	4,639	-0.04%
2020/06/05	3	15.15	9	15.12	15.30	-6	4,480	-0.13%
2020/06/04	13	14.59	11	14.81	14.60	2	4,284	0.05%
2020/06/03	4	14.53	11	14.58	15.10	-7	4,092	-0.17%
2020/06/02	2	14.05	4	14.28	14.00	-2	3,795	-0.05%
2020/06/01	0	0.00	1	14.00	13.90	-1	3,625	-0.03%
2020/05/29	5	13.65	7	13.58	13.85	-2	3,439	-0.06%
2020/05/28	1	12.65	6	13.11	13.40	-5	3,164	-0.16%
2020/05/27	6	12.60	3	12.95	12.55	3	2,975	0.10%
2020/05/26	7	12.81	10	12.82	12.85	-3	2,919	-0.10%
2020/05/25	9	12.91	4	12.99	12.75	5	2,767	0.18%
2020/05/21	3	12.23	8	12.24	12.35	-5	2,298	-0.22%
2020/05/20	4	11.80	2	12.30	12.30	2	2,124	0.09%
2020/05/19	2	11.60	0	0.00	11.65	2	1,713	0.12%
2020/05/18	0	0.00	15	10.83	10.60	-15	1,430	-1.05%
2020/05/15	10	10.75	1.9	10.60	10.80	8.1	1,354	0.60%
2020/05/08	1	10.05	0	0.00	10.05	1	1,096	0.09%
2020/04/30	5	9.70	0	0.00	9.85	5	1,030	0.49%
2020/04/22	0	0.00	3	8.78	8.79	-3	1,002	-0.30%
2020/04/21	3	8.81	0	0.00	8.81	3	1,001	0.30%
2020/04/09	0	0.00	11	8.59	8.57	-11	1,064	-1.03%
2020/04/08	1	8.47	10	8.43	8.52	-9	1,071	-0.84%
2020/04/07	20	8.51	0	0.00	8.48	20	1,068	1.87%
2020/04/06	6	8.41	6	8.39	8.39	0	1,061	0.00%
2020/02/26	0.4	9.56	0	0.00	9.51	0.4	928	0.05%
2020/02/25	0	0.00	50.3	9.48	9.51	-50.3	932	-5.39%
2020/02/20	10	9.69	0	0.00	9.66	10	931	1.07%
2020/02/11	10	9.62	0	0.00	9.62	10	992	1.01%
2020/02/10	3	9.67	0	0.00	9.61	3	991	0.30%
2020/02/07	10	9.84	0	0.00	9.81	10	991	1.01%
2020/02/04	20	9.94	0	0.00	9.92	20	1,003	1.99%
2020/02/03	5	9.58	0	0.00	9.88	5	994	0.50%
2020/01/30	0	0.00	10	10.20	9.98	-10	963	-1.04%
2020/01/20	0	0.00	0	10.75	10.75	0	934	0.00%
2020/01/17	0	0.00	5	10.75	10.80	-5	930	-0.54%
2020/01/06	1	11.80	1	11.75	11.55	0	955	0.00%
2020/01/03	0	0.00	1	11.45	11.60	-1	909	-0.11%
2019/12/30	0	0.00	1	11.30	11.35	-1	884	-0.11%
2019/12/17	2	11.25	2	11.35	11.30	0	1,099	0.00%
2019/11/08	7	11.50	0	0.00	11.45	7	2,099	0.33%
2019/10/31	0	0.00	2	11.30	11.35	-2	2,064	-0.10%
2019/10/18	0	0.00	2	11.40	11.40	-2	2,069	-0.10%
2019/10/07	0	0.00	1	11.00	11.10	-1	2,060	-0.05%
2019/10/04	2	11.10	0	0.00	11.00	2	2,058	0.10%
2019/10/03	0	0.00	2	11.00	11.05	-2	2,047	-0.10%
2019/10/02	2	11.10	0	0.00	11.10	2	2,053	0.10%
2019/09/24	7	11.46	0	0.00	11.50	7	1,984	0.35%
2019/09/23	2	11.90	0.5	11.65	11.65	1.5	1,933	0.08%
2019/09/20	2	11.85	0	0.00	11.90	2	1,891	0.11%
2019/09/19	0	0.00	6	12.15	11.95	-6	1,839	-0.33%
2019/09/18	5	12.30	2	12.30	12.35	3	1,765	0.17%
2019/09/17	24	11.92	18	11.98	12.00	6	1,591	0.38%
2019/09/16	16	11.97	26	12.15	12.15	-10	1,471	-0.68%
2019/09/05	0	0.00	2	11.15	11.05	-2	974	-0.21%
2019/08/27	0	0.00	2	10.55	10.55	-2	895	-0.22%
2019/08/26	2	10.55	0	0.00	10.55	2	902	0.22%
2019/08/12	0	0.00	5	10.00	9.98	-5	1,130	-0.44%
2019/08/01	0	0.00	1	10.50	10.50	-1	1,380	-0.07%
2019/07/15	0	0.00	2	10.90	10.90	-2	1,351	-0.15%
2019/07/12	2	10.83	0	0.00	10.85	2	1,338	0.15%
2019/07/10	1	10.75	0	0.00	10.65	1	1,333	0.08%
2019/07/02	0	0.00	28	10.75	10.75	-28	1,394	-2.01%
2019/06/26	0	0.00	2	10.60	10.65	-2	1,387	-0.14%
2019/06/24	2	10.60	0	0.00	10.70	2	1,384	0.14%
2019/06/04	10	10.35	0	0.00	10.40	10	1,398	0.72%
2019/06/03	8	10.48	0	0.00	10.50	8	1,410	0.57%
2019/05/31	10	10.50	0	0.00	10.55	10	1,407	0.71%
2019/05/28	2	11.05	0	0.00	10.55	2	1,379	0.14%
2019/05/16	23	10.79	18	10.80	10.80	5	1,060	0.47%
2019/05/15	0	0.00	1	10.65	10.65	-1	942	-0.11%
2019/04/26	0	0.00	3	10.40	10.35	-3	848	-0.35%
2019/04/11	0	0.00	9	10.90	10.80	-9	831	-1.08%
2019/04/10	0	0.00	1	10.75	10.80	-1	812	-0.12%
2019/03/26	2	10.35	0	0.00	10.35	2	758	0.26%
2019/03/22	1	10.45	43	10.45	10.50	-42	764	-5.50%
2019/03/21	0	10.45	10	10.35	10.50	-10	751	-1.33%
2019/03/15	0	10.20	0	0.00	10.25	0	759	0.00%
2019/03/14	0	10.15	0	0.00	10.15	0	765	0.00%
2019/03/13	0	10.30	0	0.00	10.20	0	782	0.00%
2019/02/20	0	0.00	5	10.55	10.55	-5	881	-0.57%
2019/02/15	0	0.00	10	10.25	10.25	-10	922	-1.08%
2019/02/14	0	10.30	0	0.00	10.40	0	928	0.00%
2019/01/30	10	9.95	0	0.00	9.98	10	908	1.10%
2019/01/07	0	0.00	1	9.44	9.44	-1	1,238	-0.08%
2018/12/25	5	9.97	0	0.00	10.00	5	1,397	0.36%
2018/12/04	0	0.00	1	11.05	10.80	-1	1,746	-0.06%
2018/11/23	10	10.35	0	0.00	10.35	10	1,785	0.56%
2018/11/15	0	0.00	20	10.45	10.45	-20	1,879	-1.06%
2018/11/08	0	0.00	1	11.35	11.10	-1	1,984	-0.05%
2018/11/02	0	0.00	2	10.98	11.00	-2	2,187	-0.09%
2018/10/26	0	0.00	5	10.45	10.40	-5	2,304	-0.22%
2018/10/25	6	10.33	0	0.00	10.25	6	2,293	0.26%
2018/10/24	0	0.00	43	10.90	11.00	-43	2,248	-1.91%
2018/10/23	1	11.00	0	0.00	11.00	1	2,241	0.04%
2018/10/19	0	0.00	33	10.81	10.90	-33	2,219	-1.49%
2018/10/18	1	11.15	0	0.00	11.15	1	2,198	0.05%
2018/10/16	0	0.00	10	11.60	11.60	-10	2,147	-0.47%
2018/10/12	5	11.66	0	0.00	12.10	5	2,128	0.23%
2018/10/11	11	12.22	10	11.90	11.90	1	2,143	0.05%
2018/10/09	15	13.23	0	0.00	13.20	15	2,115	0.71%
2018/10/05	12	13.83	30	13.90	13.60	-18	2,115	-0.85%
2018/10/02	10	14.70	0	0.00	14.70	10	2,085	0.48%
2018/09/28	1	14.45	0	0.00	14.55	1	2,084	0.05%
2018/09/26	23	14.60	0	0.00	14.60	23	2,070	1.11%
2018/09/25	26	14.90	6	14.75	14.60	20	2,074	0.96%
2018/09/21	2	14.05	2	14.13	14.45	0	1,969	0.00%
2018/09/17	5	13.75	0	0.00	13.85	5	2,084	0.24%
2018/09/13	5	13.85	0	0.00	13.90	5	2,083	0.24%
2018/09/12	10	13.40	0	0.00	13.55	10	2,085	0.48%
2018/09/11	10	13.15	0	0.00	13.35	10	2,126	0.47%
2018/09/10	0	0.00	2	13.25	13.15	-2	2,150	-0.09%
2018/09/07	0	0.00	20	13.65	13.45	-20	2,176	-0.92%
2018/09/05	0	0.00	4	13.65	13.65	-4	2,237	-0.18%
2018/09/04	0	0.00	2	13.85	13.90	-2	2,272	-0.09%
2018/09/03	10	14.05	0	0.00	13.70	10	2,321	0.43%
2018/08/31	6	14.30	0	0.00	14.30	6	2,363	0.25%
2018/08/28	2	14.40	3	14.40	14.35	-1	2,500	-0.04%
2018/08/27	3	14.27	2	14.30	14.40	1	2,529	0.04%
2018/08/24	1	14.25	2	14.18	14.30	-1	2,559	-0.04%
2018/08/22	20	14.80	0	0.00	14.75	20	2,655	0.75%
2018/08/20	0	0.00	8	14.97	14.95	-8	2,865	-0.28%
2018/08/16	5	14.85	0	0.00	14.80	5	3,392	0.15%
2018/08/14	2	14.98	2	15.10	15.30	0	4,084	0.00%
2018/08/08	0	0.00	3	15.00	15.00	-3	4,604	-0.07%
2018/08/07	0	0.00	10	14.30	14.50	-10	4,583	-0.22%
2018/08/01	0	0.00	2	14.55	14.55	-2	4,879	-0.04%
2018/07/30	2	14.30	0	0.00	14.30	2	5,004	0.04%
2018/07/24	5	14.35	5	14.40	14.60	0	5,025	0.00%
2018/07/19	5	14.45	5	14.30	14.25	0	5,067	0.00%
2018/07/16	0	0.00	3	15.08	15.10	-3	5,173	-0.06%
2018/07/12	0	0.00	2	15.00	14.95	-2	5,221	-0.04%
2018/07/09	5	14.95	5	14.75	14.85	0	5,355	0.00%
2018/07/03	7	15.75	5	15.95	15.20	2	5,400	0.04%
2018/07/02	0	0.00	1	15.95	15.85	-1	5,355	-0.02%
2018/06/29	13	15.53	10	15.68	15.80	3	5,306	0.06%
2018/06/28	7	15.46	9	15.83	15.25	-2	5,261	-0.04%
2018/06/27	3	14.90	1	15.15	14.90	2	5,146	0.04%
2018/06/26	2	14.88	1	14.90	14.85	1	5,137	0.02%
2018/06/25	0	0.00	1	15.25	15.20	-1	5,118	-0.02%
2018/06/22	1	15.05	0	0.00	15.00	1	5,113	0.02%
2018/06/19	5	15.10	0	0.00	15.05	5	5,069	0.10%
2018/06/15	15	15.77	0	0.00	15.70	15	5,048	0.30%
2018/06/14	0	0.00	2	16.05	16.20	-2	5,022	-0.04%
2018/06/13	13	15.92	0	0.00	15.85	13	4,974	0.26%
2018/06/12	7	15.97	5	16.05	16.30	2	4,942	0.04%
2018/06/11	6	15.90	2	16.35	15.80	4	4,903	0.08%
2018/06/08	3	16.25	0	0.00	16.15	3	4,868	0.06%
2018/06/06	6	16.08	3	16.25	16.35	3	4,912	0.06%
2018/06/05	11	16.10	0	0.00	16.05	11	5,007	0.22%
2018/06/01	13	16.48	15	16.27	16.20	-2	4,917	-0.04%
2018/05/31	10	17.00	10	16.65	16.50	0	4,877	0.00%
2018/05/30	0	0.00	1	16.50	16.90	-1	4,793	-0.02%
2018/05/29	3	16.80	1	16.85	16.55	2	4,731	0.04%
2018/05/28	10	16.58	7	16.90	17.00	3	4,667	0.06%
2018/05/25	37	17.39	26.4	17.45	17.30	10.6	4,522	0.24%
2018/05/24	26	17.66	42	17.62	17.50	-16	4,428	-0.36%
2018/05/23	74	16.63	130.5	16.80	17.20	-56.5	3,961	-1.43%	大賣/
2018/05/22	13	16.00	90	16.04	15.65	-77	3,392	-2.27%
2018/05/21	42	15.66	12	15.88	15.85	30	3,215	0.93%
2018/05/18	8	15.50	7	15.53	15.30	1	3,075	0.03%
2018/05/17	35	14.89	0	0.00	14.85	35	2,781	1.26%
2018/05/16	14	14.65	8	14.66	14.75	6	2,686	0.22%
2018/05/11	0	0.00	10	13.90	13.95	-10	2,546	-0.39%
2018/05/10	2	14.00	1	13.95	13.95	1	2,517	0.04%
2018/05/09	13	13.83	1	14.00	13.65	12	2,483	0.48%
2018/05/08	0	0.00	5	13.25	13.60	-5	2,339	-0.21%
2018/05/07	5	12.95	5	12.90	13.05	0	2,279	0.00%
2018/05/03	0	0.00	6	12.40	12.40	-6	2,422	-0.25%
2018/04/27	0	0.00	0	12.30	12.35	0	2,522	0.00%
2018/04/26	0	0.00	6	12.55	12.35	-6	2,542	-0.24%
2018/04/24	19	12.48	0	0.00	12.35	19	2,678	0.71%
2018/04/20	3	13.20	0	0.00	13.20	3	2,674	0.11%
2018/04/13	10	12.45	0	0.00	12.50	10	2,613	0.38%
2018/04/12	0	0.00	1	12.60	12.50	-1	2,624	-0.04%
2018/04/11	40	12.15	0	0.00	12.15	40	2,617	1.53%
2018/04/10	0	0.00	10	12.15	12.25	-10	2,769	-0.36%
2018/04/02	0	11.65	0	0.00	11.70	0	3,139	0.00%
2018/03/30	0	11.45	0	0.00	11.50	0	3,994	0.00%
2018/03/28	0	0.00	5	11.55	11.65	-5	4,071	-0.12%
2018/03/20	0	0.00	5	11.85	11.90	-5	4,423	-0.11%
2018/03/16	0	0.00	1	12.15	12.20	-1	4,540	-0.02%
2018/03/13	2	12.30	15	11.92	12.25	-13	5,044	-0.26%
2018/03/12	4	11.72	5	11.80	11.70	-1	5,081	-0.02%
2018/03/09	17	11.97	0	0.00	11.70	17	5,147	0.33%
2018/03/07	2	12.70	0	0.00	12.70	2	5,615	0.04%
2018/03/06	1	12.80	0	0.00	12.90	1	5,818	0.02%
2018/03/05	0	12.80	0	0.00	12.75	0	6,002	0.00%
2018/03/01	0	0.00	10	13.05	13.35	-10	6,067	-0.16%
2018/02/27	11	13.33	0	0.00	13.25	11	6,080	0.18%
2018/02/09	20	12.45	0	0.00	12.75	20	6,291	0.32%
2018/02/07	0	0.00	2	12.85	12.70	-2	6,354	-0.03%
2018/02/06	20	12.90	10	12.35	12.25	10	6,514	0.15%
2018/02/05	10	13.15	10	13.65	13.60	0	6,573	0.00%
2018/01/31	0	0.00	10	13.70	13.85	-10	6,611	-0.15%
2018/01/30	10	14.00	0	0.00	13.85	10	6,580	0.15%
2018/01/29	10	14.50	0	0.00	14.50	10	6,585	0.15%
2018/01/26	0	0.00	20	14.48	14.60	-20	6,523	-0.31%
2018/01/23	0	0.00	3	13.68	13.75	-3	6,282	-0.05%
2018/01/22	0	0.00	10	13.45	13.65	-10	6,257	-0.16%
2018/01/18	6	14.03	0	0.00	13.80	6	6,204	0.10%
2018/01/09	1	15.10	0	0.00	15.30	1	5,880	0.02%
2018/01/08	2	15.25	0	0.00	15.10	2	5,839	0.03%
2018/01/05	0	0.00	2	15.25	15.25	-2	5,820	-0.03%
2018/01/04	2	15.30	2	15.35	15.20	0	5,797	0.00%
2018/01/03	15	15.35	13	15.30	15.60	2	5,686	0.04%
2018/01/02	3	15.20	3.3	15.29	15.20	-0.3	5,603	-0.01%