台達化 (1309)-凱基-高雄券商分點個股進出

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
15.10
漲跌
▼0.10
漲幅
-0.66%
成交量
422張
產業
上市塑膠類股
520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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/26	1	15.10	0	0.00	15.10	1	685	0.15%
2024/04/25	2	15.20	0	0.00	15.20	2	686	0.30%
2024/04/22	0	0.00	0.3	15.30	15.45	-0.3	729	-0.03%
2024/04/19	7	15.00	0	0.00	15.10	7	725	0.97%
2024/04/18	0	15.35	0	0.00	15.35	0	708	0.00%
2024/04/17	2	15.25	0	0.00	15.30	2	709	0.28%
2024/04/16	3	15.30	1	15.70	15.30	2	713	0.29%
2024/04/15	0	0.00	2	15.85	15.80	-2	707	-0.28%
2024/04/11	0	16.00	0	0.00	15.80	0	701	0.01%
2024/04/09	0.1	16.20	2	16.05	16.15	-1.9	697	-0.27%
2024/04/02	0.2	15.75	0	0.00	15.70	0.2	681	0.03%
2024/04/01	0	0.00	5	15.75	15.80	-5	681	-0.73%
2024/03/27	0	15.60	0	0.00	15.50	0	695	0.01%
2024/03/25	0.1	15.30	0	0.00	15.40	0.1	685	0.01%
2024/03/22	2.2	15.16	0	0.00	15.25	2.2	686	0.32%
2024/03/21	1.1	15.15	0	0.00	15.25	1.1	688	0.16%
2024/03/20	3.1	15.15	0	0.00	15.15	3.1	700	0.44%
2024/03/15	5	15.10	0	0.00	15.20	5	687	0.73%
2024/03/12	0.3	15.80	0	0.00	15.75	0.3	667	0.04%
2024/03/08	7	15.59	0	0.00	15.55	7	656	1.07%
2024/03/07	1	16.15	0	0.00	16.10	1	643	0.16%
2024/03/05	2	16.30	2.2	16.36	16.20	-0.2	642	-0.02%
2024/03/01	0.1	16.84	0	0.00	16.70	0.1	624	0.02%
2024/02/29	0.2	16.86	1.1	16.71	16.80	-0.8	621	-0.13%
2024/02/27	0.1	16.90	2.3	17.01	16.75	-2.2	617	-0.36%
2024/02/26	0	17.00	0	0.00	17.10	0	613	0.00%
2024/02/23	0	16.95	0	0.00	17.05	0	616	0.00%
2024/02/22	0.3	17.32	0	0.00	17.25	0.3	613	0.05%
2024/02/21	0	17.50	0	0.00	17.55	0	606	0.00%
2024/02/20	0.1	17.45	1	17.40	17.50	-0.9	601	-0.15%
2024/02/19	1.1	17.31	3	17.48	17.60	-1.9	594	-0.32%
2024/02/15	3.1	16.29	0	0.00	16.30	3.1	562	0.55%
2024/02/05	0	0.00	1	16.60	16.60	-1	562	-0.18%
2024/02/01	0	0.00	3	16.75	16.75	-3	556	-0.54%
2024/01/31	3	16.85	0	0.00	16.70	3	551	0.54%
2024/01/29	0	0.00	8	17.21	16.90	-8	530	-1.51%
2024/01/26	3	15.95	0	0.00	16.05	3	486	0.62%
2024/01/25	0.1	15.55	0	0.00	15.40	0.1	464	0.02%
2024/01/24	0	0.00	1	15.50	15.50	-1	467	-0.21%
2024/01/22	0	0.00	0	15.35	15.25	0	463	0.00%
2024/01/18	3	15.03	3	15.20	15.00	0	454	0.00%
2024/01/17	6	15.48	0	0.00	15.30	6	436	1.38%
2024/01/16	7.1	15.80	0	0.00	15.75	7.1	421	1.69%
2024/01/10	5	16.10	0	0.00	16.15	5	470	1.07%
2024/01/08	0	0.00	1	16.70	16.55	-1	471	-0.21%
2024/01/04	1	16.40	0	0.00	16.40	1	470	0.21%
2024/01/03	1.1	16.45	0	0.00	16.40	1.1	477	0.23%
2023/12/22	1	16.60	0	0.00	16.70	1	458	0.22%
2023/12/20	0.1	17.00	0	0.00	17.05	0.1	440	0.01%
2023/12/19	4	16.76	0	0.00	16.70	4	433	0.93%
2023/12/18	0	0.00	1	17.15	16.90	-1	428	-0.23%
2023/12/15	1	16.70	2	17.00	17.10	-1	420	-0.24%
2023/12/11	1.2	16.76	0	0.00	16.70	1.2	399	0.29%
2023/12/08	1.1	16.96	0	0.00	16.90	1.1	401	0.27%
2023/12/07	1.1	17.12	1	17.30	17.00	0.1	400	0.02%
2023/12/06	0	17.25	0	0.00	17.25	0	412	0.01%
2023/12/05	0	0.00	0	17.20	17.25	0	420	-0.01%
2023/12/04	10	17.35	0	0.00	17.45	10	418	2.39%
2023/11/30	0	17.30	0	0.00	17.20	0	417	0.00%
2023/11/29	1	17.10	0	0.00	17.15	1	417	0.24%
2023/11/22	0	0.00	7	17.40	17.45	-7	417	-1.68%
2023/11/21	3.1	17.25	0	0.00	17.25	3.1	417	0.74%
2023/11/16	0	0.00	3	17.12	17.10	-3	427	-0.70%
2023/11/15	3	16.50	0	16.70	16.85	3	424	0.70%
2023/11/14	0.1	16.31	0	0.00	16.35	0.1	420	0.03%
2023/11/13	6	16.21	0	0.00	16.20	6	422	1.42%
2023/11/08	0.1	17.00	0	0.00	16.85	0.1	464	0.02%
2023/11/07	1.1	16.91	0	0.00	16.90	1.1	469	0.23%
2023/11/06	1	16.95	0	0.00	17.00	1	474	0.21%
2023/11/03	0.2	16.85	1	16.95	17.00	-0.9	473	-0.18%
2023/10/31	0.1	16.80	0	0.00	16.50	0.1	495	0.02%
2023/10/30	0	16.90	0	0.00	16.90	0	544	0.00%
2023/10/26	0.1	16.85	0	0.00	16.75	0.1	578	0.01%
2023/10/19	0.1	17.05	2	16.83	17.15	-1.9	600	-0.31%
2023/10/18	13.2	16.60	0	0.00	16.75	13.2	595	2.21%
2023/10/17	11	17.29	0	0.00	17.10	11	551	1.99%
2023/10/16	0	0.00	1	17.60	17.55	-1	546	-0.18%
2023/10/05	0.1	17.30	0	0.00	17.15	0.1	583	0.02%
2023/10/04	5.1	17.25	0	0.00	17.15	5.1	584	0.86%
2023/10/03	1.1	17.90	0	0.00	17.70	1.1	585	0.18%
2023/09/27	0	0.00	1	17.60	17.60	-1	614	-0.16%
2023/09/21	1	17.85	0	0.00	17.80	1	626	0.16%
2023/09/13	0	0.00	3	18.27	18.25	-3	648	-0.46%
2023/09/11	0	0.00	2	18.10	17.90	-2	659	-0.30%
2023/09/08	0	0.00	2	18.08	18.20	-2	650	-0.31%
2023/09/06	0.2	17.50	0	0.00	17.55	0.2	642	0.03%
2023/09/05	0.1	18.00	3	17.90	17.85	-2.9	641	-0.45%
2023/09/04	15	17.85	0	0.00	17.85	15	638	2.35%
2023/08/31	0	0.00	2	17.65	17.50	-2	634	-0.32%
2023/08/28	0.1	17.15	0	0.00	17.10	0.1	649	0.02%
2023/08/25	0	0.00	1	17.25	17.15	-1	652	-0.15%
2023/08/22	6	16.78	0	0.00	16.80	6	657	0.91%
2023/08/21	1	17.30	0	0.00	17.20	1	651	0.15%
2023/08/18	2	17.55	0	0.00	17.45	2	649	0.31%
2023/08/17	0	16.85	0	0.00	17.30	0	649	0.00%
2023/08/16	1.1	17.06	0	0.00	17.10	1.1	644	0.17%
2023/08/15	1.4	17.82	0	0.00	17.85	1.4	627	0.22%
2023/08/14	3.1	18.65	0	0.00	18.35	3.1	609	0.51%
2023/08/11	0.1	19.20	0	0.00	19.20	0.1	605	0.02%
2023/08/10	5.1	19.21	0	0.00	19.20	5.1	604	0.85%
2023/08/09	1	19.50	0	0.00	19.50	1	600	0.17%
2023/08/08	0	19.65	0	0.00	19.60	0	597	0.00%
2023/08/07	2	19.83	0	0.00	19.90	2	596	0.34%
2023/08/02	0	0.00	3	20.95	20.30	-3	578	-0.52%
2023/08/01	0	0.00	2	20.30	20.30	-2	531	-0.38%
2023/07/31	10	20.00	1	20.10	20.05	9	528	1.70%
2023/07/28	0.1	19.80	0	0.00	19.65	0.1	512	0.02%
2023/07/26	0.9	19.86	0	0.00	19.75	0.9	508	0.18%
2023/07/20	2	19.95	0.7	19.90	20.00	1.4	520	0.26%
2023/07/19	0.2	19.70	0	0.00	19.60	0.2	514	0.04%
2023/07/17	0.3	19.53	0	0.00	19.45	0.3	500	0.06%
2023/07/14	11.3	19.50	0	0.00	19.50	11.3	501	2.25%
2023/07/12	0	19.95	4	19.70	19.65	-4	499	-0.80%
2023/07/11	0.1	19.90	0	0.00	19.95	0.1	495	0.02%
2023/07/10	0.2	19.85	0	0.00	19.75	0.2	502	0.04%
2023/07/07	2	19.70	0	0.00	19.65	2	502	0.40%
2023/07/03	0	0.00	44.3	20.39	20.35	-44.3	482	-9.19%
2023/06/26	0	0.00	5	20.10	20.10	-5	481	-1.04%
2023/06/21	0	0.00	40	20.05	20.30	-40	489	-8.17%
2023/06/16	0	0.00	11.6	20.20	20.40	-11.6	512	-2.26%
2023/06/15	0.1	20.05	10	20.05	20.05	-9.9	504	-1.96%
2023/06/14	1	20.00	0	0.00	20.15	1	510	0.20%
2023/06/12	1	20.30	0	0.00	20.15	1	528	0.19%
2023/06/05	11	20.30	0	0.00	20.35	11	584	1.88%
2023/05/30	0	0.00	2	20.00	19.95	-2	630	-0.32%
2023/05/26	0.3	20.03	0	0.00	19.95	0.3	643	0.05%
2023/05/25	0	0.00	2	20.20	20.00	-2	647	-0.31%
2023/05/24	0	0.00	1	20.30	20.30	-1	652	-0.15%
2023/05/19	0	0.00	2	20.05	19.95	-2	678	-0.29%
2023/05/17	0	0.00	1	20.00	20.15	-1	692	-0.14%
2023/05/16	0	0.00	0.5	19.80	19.85	-0.5	691	-0.08%
2023/05/15	0.1	19.50	0	0.00	19.55	0.1	695	0.02%
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%
2023/05/09	1	19.95	0	0.00	20.00	1	739	0.14%
2023/05/04	4	20.40	0.1	20.50	20.35	3.9	793	0.49%
2023/05/02	0	0.00	24	20.82	20.85	-24	863	-2.78%
2023/04/25	1.4	20.53	2	20.45	20.35	-0.6	889	-0.07%
2023/04/24	0	0.00	1	20.60	20.60	-1	901	-0.11%
2023/04/20	3	20.75	0	0.00	20.75	3	917	0.33%
2023/04/19	1	21.10	0	0.00	20.95	1	918	0.11%
2023/04/18	1	21.20	0	0.00	21.10	1	914	0.11%
2023/04/17	1	21.35	0	0.00	21.25	1	919	0.11%
2023/04/14	0	0.00	0	21.60	21.45	0	917	0.00%
2023/04/13	0.1	21.60	7	21.65	21.50	-6.9	922	-0.75%
2023/04/12	2	21.50	0	0.00	21.45	2	943	0.21%
2023/04/10	0.2	21.50	0	0.00	21.45	0.2	953	0.02%
2023/04/07	2	21.60	0	0.00	21.55	2	961	0.21%
2023/04/06	0.4	21.50	0	0.00	21.35	0.4	974	0.04%
2023/03/30	0	0.00	1	21.25	21.25	-1	1,012	-0.10%
2023/03/29	0.1	21.20	0	0.00	21.25	0.1	1,020	0.01%
2023/03/24	1	21.10	2	21.05	21.15	-1	1,101	-0.09%
2023/03/22	3	21.30	0	0.00	21.30	3	1,187	0.25%
2023/03/17	0	0.00	2	21.73	21.75	-2	1,258	-0.16%
2023/03/16	6	21.33	2	21.40	21.25	4	1,260	0.32%
2023/03/14	2	21.95	0	0.00	22.10	2	1,268	0.16%
2023/03/13	2	21.90	15	22.05	22.20	-13	1,302	-1.00%
2023/03/10	4	22.45	0	0.00	22.45	4	1,319	0.30%
2023/03/07	1	22.90	0	0.00	22.85	1	1,629	0.06%
2023/03/06	10	23.35	3.2	23.16	23.20	6.8	1,626	0.42%
2023/02/24	1	22.80	0	0.00	23.10	1	1,596	0.06%
2023/02/23	0	0.00	2	23.15	23.10	-2	1,590	-0.13%
2023/02/21	0	0.00	10	23.05	23.10	-10	1,583	-0.63%
2023/02/20	0	23.10	0	0.00	23.15	0	1,592	0.00%
2023/02/17	0	0.00	1	22.45	22.65	-1	1,585	-0.06%
2023/02/16	10	22.60	0	0.00	22.40	10	1,604	0.62%
2023/02/15	2	22.45	0	0.00	22.40	2	1,599	0.13%
2023/02/13	0.1	22.20	0	0.00	22.40	0.1	1,596	0.01%
2023/02/10	1.1	22.50	0	0.00	22.30	1.1	1,596	0.07%
2023/02/08	0	23.50	0	0.00	23.20	0	1,562	0.00%
2023/02/06	0	0.00	1	23.20	23.35	-1	1,542	-0.06%
2023/02/03	0	0.00	0.3	23.16	23.10	-0.3	1,528	-0.02%
2023/02/01	0	0.00	0.2	23.22	23.40	-0.2	1,475	-0.01%
2023/01/30	2	21.90	2	21.80	22.05	0	1,402	0.00%
2023/01/12	0	0.00	1	22.50	22.50	-1	1,368	-0.07%
2023/01/11	1	22.20	0	0.00	22.30	1	1,352	0.07%
2023/01/10	3	22.40	0	0.00	22.30	3	1,348	0.22%
2022/12/30	0	0.00	1	22.00	22.40	-1	1,318	-0.08%
2022/12/29	2	21.50	0	21.80	21.95	2	1,288	0.16%
2022/12/28	3	21.80	0	0.00	21.80	3	1,281	0.23%
2022/12/26	0	0.00	1	22.30	22.25	-1	1,268	-0.08%
2022/12/23	5	22.08	1	22.20	22.20	4	1,262	0.32%
2022/12/22	0	0.00	3.1	21.76	22.30	-3.1	1,263	-0.24%
2022/12/21	1	21.20	0	0.00	21.20	1	1,243	0.08%
2022/12/20	2	21.48	0	0.00	21.05	2	1,242	0.16%
2022/12/19	1	21.70	1	22.20	22.10	0	1,225	0.00%
2022/12/16	2	22.10	20	21.90	21.90	-18	1,206	-1.49%
2022/12/15	21.2	23.14	3	22.82	22.90	18.2	1,168	1.56%
2022/12/14	0	0.00	2	22.08	22.10	-2	1,082	-0.18%
2022/12/13	1	22.00	5	22.03	22.00	-4	1,072	-0.37%
2022/12/12	3	21.37	0	0.00	21.50	3	1,057	0.28%
2022/12/09	23	22.33	26	22.14	22.05	-3	1,040	-0.29%
2022/12/07	2	21.35	0	0.00	21.45	2	973	0.21%
2022/12/06	3	21.97	0	0.00	21.75	3	959	0.31%
2022/12/05	0	0.00	2	22.55	22.35	-2	950	-0.21%
2022/12/02	0	0.00	1	22.20	22.25	-1	919	-0.11%
2022/12/01	2	22.00	81.2	22.07	22.25	-79.2	891	-8.89%
2022/11/30	80	22.24	14	21.85	22.25	66	766	8.62%
2022/11/29	0	0.00	1	20.30	20.25	-1	560	-0.18%
2022/11/24	3	19.72	0	0.00	19.75	3	533	0.56%
2022/11/23	1	19.75	0	0.00	19.80	1	525	0.19%
2022/11/22	7	19.82	0	0.00	19.75	7	525	1.33%
2022/11/18	2	20.25	0	0.00	20.25	2	513	0.39%
2022/11/17	1.5	20.37	0	0.00	20.30	1.5	525	0.28%
2022/11/16	3	20.43	0	0.00	20.20	3	520	0.59%
2022/11/14	0	20.65	2	20.60	20.80	-2	498	-0.40%
2022/11/11	3	20.15	0	0.00	20.10	3	475	0.63%
2022/11/07	1	20.20	0	0.00	20.15	1	479	0.21%
2022/11/03	2	19.85	0	0.00	19.80	2	497	0.40%
2022/11/01	0	0.00	1	20.15	20.05	-1	511	-0.20%
2022/10/21	0	20.25	0	0.00	20.00	0	601	0.00%
2022/10/20	1	19.00	2	18.90	20.75	-1	623	-0.16%
2022/10/19	1	19.50	0	0.00	19.35	1	618	0.16%
2022/10/17	0	0.00	1	18.75	19.10	-1	625	-0.16%
2022/10/14	2	19.35	0.8	19.31	19.25	1.2	629	0.18%
2022/10/13	2.1	19.55	1	19.60	18.80	1.1	631	0.17%
2022/10/11	3	20.00	0	0.00	20.10	3	629	0.48%
2022/09/30	0.2	21.56	2	21.40	21.55	-1.8	638	-0.29%
2022/09/28	3	19.98	3.5	20.01	20.35	-0.5	617	-0.09%
2022/09/27	0	0.00	2	20.25	20.65	-2	606	-0.33%
2022/09/26	2	20.50	0	0.00	20.45	2	604	0.33%
2022/09/22	5	21.20	0	0.00	21.50	5	615	0.81%
2022/09/14	0	0.00	25	22.15	22.20	-25	614	-4.07%
2022/09/07	0.1	21.90	0	0.00	21.90	0.1	604	0.02%
2022/09/06	0.4	21.85	0	0.00	21.80	0.4	601	0.06%
2022/09/01	0.7	22.30	0	0.00	22.20	0.7	605	0.11%
2022/08/26	1	22.95	0	0.00	22.95	1	598	0.17%
2022/08/24	10	23.10	1	23.70	23.05	9	599	1.50%
2022/08/19	0	0.00	0.6	22.90	22.90	-0.6	589	-0.11%
2022/08/16	0	0.00	0.4	23.15	23.00	-0.4	586	-0.07%
2022/08/09	1	22.00	1	21.65	22.25	0	570	0.00%
2022/08/02	1	23.50	0	0.00	23.15	1	593	0.17%
2022/07/28	1	24.25	0	0.00	24.15	1	605	0.17%
2022/07/27	10.2	28.00	3.4	28.02	27.95	6.8	581	1.17%
2022/07/25	0.1	28.15	0	0.00	28.35	0.1	551	0.02%
2022/07/22	0.1	28.10	0	0.00	28.05	0.1	553	0.02%
2022/07/21	20	28.08	0	0.00	28.05	20	566	3.53%
2022/07/13	5	27.15	0	0.00	27.20	5	574	0.87%
2022/07/11	1	26.85	0	0.00	26.80	1	569	0.18%
2022/07/08	0	0.00	1	27.15	26.95	-1	574	-0.17%
2022/07/07	1	25.75	0	0.00	26.50	1	577	0.17%
2022/07/06	1	26.50	0	0.00	26.30	1	582	0.17%
2022/07/04	0.2	26.50	0	0.00	26.50	0.2	594	0.03%
2022/07/01	0	0.00	1	27.60	26.45	-1	599	-0.17%
2022/06/24	0.2	28.85	0	0.00	28.90	0.2	594	0.03%
2022/06/23	0	0.00	6	28.60	28.30	-6	596	-1.01%
2022/06/22	1	28.60	3	28.40	28.45	-2	604	-0.33%
2022/06/21	0	0.00	0.4	28.65	29.00	-0.4	608	-0.07%
2022/06/01	0.2	29.73	1	29.75	29.75	-0.8	781	-0.10%
2022/05/31	0	0.00	0	29.40	29.50	0	794	0.00%
2022/05/30	0	0.00	0	29.30	29.30	0	829	0.00%
2022/05/26	0.1	28.55	0	0.00	28.55	0.1	859	0.01%
2022/05/24	0.1	28.90	0	0.00	28.40	0.1	886	0.01%
2022/05/17	0	0.00	2	28.58	28.60	-2	903	-0.22%
2022/05/12	0.1	26.85	10	27.20	26.60	-10	890	-1.12%
2022/05/11	1.1	28.00	5	28.01	28.00	-4	871	-0.45%
2022/05/10	2	27.60	2	28.25	28.70	0	872	0.00%
2022/05/09	1.1	29.00	0	0.00	28.70	1.1	858	0.12%
2022/05/04	0.1	30.90	0	0.00	30.85	0.1	846	0.01%
2022/04/29	1	31.00	0	0.00	30.90	1	863	0.12%
2022/04/28	0.1	30.35	0	0.00	30.90	0.1	869	0.01%
2022/04/27	2	30.30	16	30.40	30.30	-14	863	-1.62%
2022/04/20	1	32.15	0	0.00	32.15	1	855	0.12%
2022/04/18	2	31.93	0	0.00	31.85	2	869	0.23%
2022/04/14	0	0.00	0.3	32.50	32.55	-0.3	929	-0.03%
2022/04/12	1.1	32.33	0	0.00	32.35	1.1	929	0.12%
2022/04/07	5.1	33.30	0	0.00	33.30	5.1	928	0.55%
2022/04/06	0.1	33.65	0	0.00	33.55	0.1	948	0.01%
2022/03/28	0.2	34.10	0	0.00	34.10	0.2	954	0.02%
2022/03/22	10.9	34.25	0	0.00	34.25	10.9	948	1.15%
2022/03/18	0.2	33.90	0	0.00	33.85	0.2	952	0.02%
2022/03/17	0	0.00	3	33.85	33.70	-3	956	-0.31%
2022/03/16	5	33.55	0	0.00	33.50	5	957	0.52%
2022/03/15	3.2	33.91	0	0.00	33.95	3.2	944	0.34%
2022/03/14	0	0.00	1	34.30	34.40	-1	936	-0.11%
2022/03/10	0.2	32.73	0	0.00	32.65	0.2	901	0.02%
2022/03/08	1	31.70	0	0.00	31.70	1	897	0.11%
2022/03/07	1	33.00	0	0.00	33.05	1	882	0.11%
2022/03/04	0	33.90	0	0.00	33.95	0	878	0.00%
2022/03/03	0	0.00	2	34.40	34.50	-2	889	-0.22%
2022/03/02	1	34.10	2	34.10	34.05	-1	884	-0.11%
2022/03/01	1	33.45	0	0.00	33.45	1	882	0.11%
2022/02/24	3	33.17	3	33.55	32.90	0	917	0.00%
2022/02/17	0	0.00	0.2	34.00	34.10	-0.2	954	-0.02%
2022/02/16	0	33.80	0	0.00	33.95	0	974	0.00%
2022/02/15	1	33.70	0	0.00	33.70	1	990	0.10%
2022/02/09	0	34.10	0	0.00	34.10	0	1,063	0.00%
2022/02/07	0	34.00	7	33.60	34.00	-7	1,120	-0.62%
2022/01/19	1	33.50	0	0.00	33.55	1	1,232	0.08%
2022/01/17	1	33.50	0	0.00	33.55	1	1,246	0.08%
2022/01/14	1	33.65	0	0.00	33.70	1	1,262	0.08%
2022/01/10	0	0.00	2.2	34.06	34.10	-2.2	1,341	-0.16%
2022/01/04	0.1	34.20	0	0.00	34.20	0.1	1,398	0.01%
2022/01/03	1	34.50	0	0.00	34.30	1	1,425	0.07%
2021/12/29	4	34.28	0	0.00	34.60	4	1,469	0.27%
2021/12/27	1	33.90	0	0.00	33.85	1	1,564	0.06%
2021/12/23	0	0.00	1	33.90	33.90	-1	1,682	-0.06%
2021/12/17	0	0.00	2	33.45	33.40	-2	2,144	-0.09%
2021/12/15	1	33.40	1	33.40	33.35	0	2,231	0.00%
2021/12/03	0	0.00	4	33.80	33.85	-4	2,592	-0.15%
2021/12/02	1	33.60	0	0.00	33.65	1	2,615	0.04%
2021/12/01	1	33.70	0	0.00	33.90	1	2,696	0.04%
2021/11/30	1	33.95	0	0.00	33.95	1	2,727	0.04%
2021/11/26	2	34.83	100	34.55	34.65	-98	3,003	-3.26%
2021/11/25	0	0.00	2	35.85	35.55	-2	3,121	-0.06%
2021/11/24	0	0.00	10	35.55	35.50	-10	3,155	-0.32%
2021/11/23	11	35.19	0	0.00	35.10	11	3,188	0.35%
2021/11/19	0	0.00	34	34.99	34.70	-34	3,272	-1.04%
2021/11/18	0.1	34.60	1	34.35	34.70	-0.9	3,316	-0.03%
2021/11/17	2	34.40	0	0.00	34.45	2	3,341	0.06%
2021/11/16	0.1	34.70	0	34.60	34.50	0.1	3,357	0.00%
2021/11/15	2.1	34.85	0	0.00	34.75	2.1	3,372	0.06%
2021/11/12	0.2	35.25	0	0.00	35.15	0.2	3,394	0.01%
2021/11/11	0	35.35	1	35.40	35.20	-1	3,414	-0.03%
2021/11/10	2	35.65	0	0.00	35.35	2	3,457	0.06%
2021/11/08	19	35.19	3	35.15	35.15	16	3,452	0.46%
2021/11/05	2	35.00	0	0.00	35.20	2	3,478	0.06%
2021/11/04	1	35.40	30	35.45	35.30	-29	3,491	-0.83%
2021/11/03	0	0.00	10.2	35.50	35.70	-10.2	3,536	-0.29%
2021/11/02	2.6	34.98	21	34.83	34.85	-18.4	3,627	-0.51%
2021/11/01	1	34.60	1	34.75	34.60	0	3,697	0.00%
2021/10/29	1.1	34.52	0	0.00	34.60	1.1	3,703	0.03%
2021/10/28	1	34.85	3	34.80	34.80	-2	3,703	-0.05%
2021/10/27	2	35.05	0	0.00	35.15	2	3,710	0.05%
2021/10/26	11	35.25	0	0.00	35.15	11	3,721	0.30%
2021/10/25	1	35.45	0.3	35.50	35.45	0.7	3,728	0.02%
2021/10/21	40	35.64	10	36.25	36.25	30	3,779	0.79%
2021/10/20	1	35.70	0	0.00	35.70	1	3,770	0.03%
2021/10/19	0	0.00	2.1	36.17	36.25	-2.1	3,804	-0.06%
2021/10/18	2	36.18	0	0.00	36.20	2	3,832	0.05%
2021/10/15	0	0.00	2	35.35	35.50	-2	3,873	-0.05%
2021/10/14	0	0.00	3	35.25	35.10	-3	3,920	-0.08%
2021/10/12	0	0.00	20	37.10	36.45	-20	3,952	-0.51%
2021/10/08	0.5	36.60	10	37.10	36.35	-9.5	3,984	-0.24%
2021/10/07	1	36.40	0	0.00	36.70	1	4,052	0.02%
2021/10/06	0	0.00	2	36.15	36.10	-2	4,134	-0.05%
2021/10/05	1	35.75	0	0.00	36.10	1	4,150	0.02%
2021/10/04	35	36.68	3	36.00	35.60	32	4,155	0.77%
2021/10/01	16	37.46	13	37.40	37.30	3	4,171	0.07%
2021/09/30	1	39.15	3	39.40	39.30	-2	4,319	-0.05%
2021/09/29	22	39.83	12	40.30	39.05	10	4,443	0.23%
2021/09/28	11	39.73	13	40.10	40.25	-2	4,589	-0.04%
2021/09/27	15	40.03	63	40.24	40.05	-48	6,262	-0.77%
2021/09/24	3	38.80	0	0.00	38.70	3	6,789	0.04%
2021/09/23	4	38.55	27	37.91	38.40	-23	6,843	-0.34%
2021/09/22	20	37.38	2	37.30	37.20	18	6,992	0.26%
2021/09/17	2	38.33	2	38.23	38.30	0	7,159	0.00%
2021/09/16	0	0.00	25	38.05	38.55	-25	7,213	-0.35%
2021/09/15	3	37.73	21	37.36	37.55	-18	7,101	-0.25%
2021/09/14	0	0.00	1	37.35	37.25	-1	7,219	-0.01%
2021/09/13	0	0.00	3	37.45	37.35	-3	7,382	-0.04%
2021/09/10	1	36.60	2	37.25	37.30	-1	7,414	-0.01%
2021/09/09	3	36.12	0	0.00	36.10	3	7,455	0.04%
2021/09/07	7	36.75	0	0.00	36.70	7	7,630	0.09%
2021/09/06	27	37.58	5	36.80	36.50	22	7,650	0.29%
2021/09/03	0	0.00	20	38.75	38.20	-20	7,590	-0.26%
2021/09/02	49	38.64	0	0.00	38.25	49	7,636	0.64%
2021/09/01	33	44.61	31	44.97	44.95	2	7,560	0.03%
2021/08/31	20	45.25	76	44.82	45.30	-56	7,477	-0.75%
2021/08/30	76	44.36	50	44.75	44.45	26	7,440	0.35%
2021/08/27	0	0.00	32	44.50	44.50	-32	7,490	-0.43%
2021/08/26	10	44.10	13	44.32	44.10	-3	7,635	-0.04%
2021/08/25	2	43.35	0	0.00	43.25	2	7,977	0.03%
2021/08/24	0	0.00	1	42.40	42.95	-1	8,005	-0.01%
2021/08/19	7	40.94	0	0.00	40.80	7	8,214	0.09%
2021/08/18	6	40.39	1	41.30	41.80	5	8,301	0.06%
2021/08/16	2	41.65	0	0.00	41.55	2	8,631	0.02%
2021/08/13	0	0.00	0	43.30	42.95	0	8,753	0.00%
2021/08/11	5	42.95	0	0.00	42.95	5	8,954	0.06%
2021/08/10	30	44.10	0	0.00	43.60	30	9,086	0.33%
2021/08/09	82	44.55	26	44.71	44.55	56	9,176	0.61%
2021/08/06	5	45.37	4	45.34	45.50	1	9,222	0.01%
2021/08/05	84	44.10	121	44.45	44.45	-37	9,236	-0.40%	大賣/
2021/08/04	4	43.48	2	43.45	43.60	2	9,358	0.02%
2021/08/03	10	43.30	0	0.00	43.25	10	9,481	0.11%
2021/08/02	31	43.39	11	43.48	43.55	20	9,557	0.21%
2021/07/30	5	43.60	0	0.00	43.20	5	9,841	0.05%
2021/07/29	2	43.10	1	43.35	43.45	1	10,061	0.01%
2021/07/28	0	0.00	34	43.15	43.10	-34	10,160	-0.33%
2021/07/27	40	43.60	63	43.76	43.55	-23	10,340	-0.22%
2021/07/23	1	44.05	13	43.90	44.25	-12	10,673	-0.11%
2021/07/22	1	43.85	3	43.50	43.25	-2	10,715	-0.02%
2021/07/21	17	43.39	3	43.25	43.25	14	10,798	0.13%
2021/07/20	1	44.55	1	44.10	44.20	0	10,879	0.00%
2021/07/19	24	44.67	5	44.60	45.20	19	11,104	0.17%
2021/07/16	0	0.00	1	45.00	44.85	-1	11,507	-0.01%
2021/07/15	11	45.42	21	44.87	45.25	-10	11,722	-0.09%
2021/07/14	36	43.92	10	43.90	43.90	26	12,111	0.21%
2021/07/13	21	44.32	21	44.60	44.30	0	12,726	0.00%
2021/07/12	1	45.00	2	45.10	44.80	-1	13,355	-0.01%
2021/07/08	0	0.00	37	45.02	45.10	-37	13,983	-0.26%
2021/07/07	38	44.97	15	45.04	45.05	23	14,448	0.16%
2021/07/06	17	45.78	2	46.15	45.95	15	14,783	0.10%
2021/07/05	14	46.29	15	46.79	46.05	-1	14,956	-0.01%
2021/07/02	107	49.66	35	51.36	45.80	72	14,776	0.49%	大買/
2021/07/01	14	46.44	67	47.68	47.95	-53	13,110	-0.40%
2021/06/30	9	43.37	5	43.42	43.60	4	12,576	0.03%
2021/06/29	15	43.23	4	43.24	43.30	11	12,590	0.09%
2021/06/28	13	43.28	3	43.60	44.00	10	12,482	0.08%
2021/06/25	17	42.41	1	42.00	42.45	16	12,394	0.13%
2021/06/24	2	42.10	20	41.80	42.30	-18	12,493	-0.14%
2021/06/23	21	41.02	0	0.00	41.00	21	12,553	0.17%
2021/06/22	18	41.61	0	0.00	41.30	18	12,765	0.14%
2021/06/18	0	0.00	8	42.24	42.10	-8	12,841	-0.06%
2021/06/17	0	0.00	1	42.70	42.85	-1	12,901	-0.01%
2021/06/16	18	43.11	10	42.73	42.70	8	12,972	0.06%
2021/06/15	21	41.80	20	42.00	42.00	1	12,942	0.01%
2021/06/11	1	42.00	2	42.15	42.25	-1	13,107	-0.01%
2021/06/10	0	0.00	5	41.40	42.15	-5	13,591	-0.04%
2021/06/09	0	0.00	6	42.73	42.45	-6	13,920	-0.04%
2021/06/08	13	43.48	1	43.25	42.90	12	14,453	0.08%
2021/06/07	21	42.27	26	42.67	43.50	-5	15,409	-0.03%
2021/06/04	2	44.00	15	44.32	43.75	-13	16,332	-0.08%
2021/06/03	6	44.17	9	43.97	44.25	-3	18,370	-0.02%
2021/06/02	21	43.44	7	44.04	42.95	14	19,276	0.07%
2021/06/01	1	40.95	3	40.95	41.65	-2	19,330	-0.01%
2021/05/31	7	42.11	3	41.35	41.35	4	19,651	0.02%
2021/05/28	5	40.82	6	40.80	40.85	-1	19,608	-0.01%
2021/05/27	1	40.00	8	40.13	40.20	-7	19,635	-0.04%
2021/05/26	11	40.04	61	39.89	40.25	-50	19,689	-0.25%
2021/05/25	27	41.62	31	41.33	41.05	-4	19,722	-0.02%
2021/05/24	6	38.93	0	0.00	39.00	6	19,639	0.03%
2021/05/21	8	38.65	5	39.06	39.00	3	19,825	0.02%
2021/05/20	23	36.15	22	36.36	36.30	1	19,784	0.01%
2021/05/19	2	37.65	7	37.23	37.55	-5	19,784	-0.03%
2021/05/18	1	37.25	1	37.05	37.20	0	20,055	0.00%
2021/05/17	4	35.00	1	35.80	34.75	3	20,042	0.01%
2021/05/14	0	0.00	1	39.00	38.50	-1	19,952	-0.01%
2021/05/13	22	36.54	24	37.50	38.65	-2	19,892	-0.01%
2021/05/12	15	39.11	9	39.88	39.55	6	19,811	0.03%
2021/05/11	12	42.93	9	42.71	41.95	3	19,654	0.02%
2021/05/10	5	43.79	1	43.65	44.10	4	19,588	0.02%
2021/05/07	15	42.79	13	42.68	43.50	2	19,564	0.01%
2021/05/06	7	45.01	6	44.61	44.75	1	19,289	0.01%
2021/05/05	14	45.79	13	45.72	45.05	1	19,100	0.01%
2021/05/04	13	46.25	17	44.06	44.50	-4	19,092	-0.02%
2021/05/03	8	48.59	6.9	48.25	47.95	1.1	19,034	0.01%
2021/04/29	31	48.25	24	48.19	49.20	7	19,030	0.04%
2021/04/28	22	47.97	4	48.44	47.95	18	18,963	0.09%
2021/04/27	5	47.93	2	48.25	48.50	3	19,063	0.02%
2021/04/26	5	47.50	32	47.62	48.40	-27	19,066	-0.14%
2021/04/23	36.1	47.23	9	47.19	47.15	27.1	19,083	0.14%
2021/04/22	21	50.77	11	50.92	48.80	10	19,032	0.05%
2021/04/21	11.1	49.58	7	49.61	49.90	4.1	18,678	0.02%
2021/04/20	15.1	50.11	27	50.07	49.65	-11.9	18,570	-0.06%
2021/04/19	81	52.65	86	52.88	52.40	-5	18,325	-0.03%
2021/04/16	46	48.97	65	49.06	50.00	-19	17,763	-0.11%
2021/04/15	6	47.06	44	46.68	46.10	-38	17,245	-0.22%
2021/04/14	29	45.62	11	46.47	45.05	18	17,195	0.10%
2021/04/13	62	47.87	66	47.50	46.30	-4	17,161	-0.02%
2021/04/12	53	47.02	47	47.57	48.60	6	16,923	0.04%
2021/04/09	14	44.10	6	43.81	44.20	8	16,703	0.05%
2021/04/08	6	43.17	1	43.35	43.35	5	16,842	0.03%
2021/04/07	7.4	42.81	0	0.00	42.95	7.4	17,517	0.04%
2021/04/06	8	42.85	1	42.80	43.15	7	17,898	0.04%
2021/04/01	8	42.93	2	42.75	42.70	6	18,187	0.03%
2021/03/31	16	43.16	0	0.00	43.15	16	18,518	0.09%
2021/03/30	7	43.23	6	43.23	43.05	1	18,956	0.01%
2021/03/29	3	43.55	3	43.17	42.85	0	20,121	0.00%
2021/03/26	0.3	42.30	5	42.66	42.80	-4.7	20,874	-0.02%
2021/03/25	11	42.99	8	42.93	42.00	3	21,007	0.01%
2021/03/24	7	42.41	6	42.38	42.35	1	20,771	0.00%
2021/03/23	11	42.36	2	42.25	42.45	9	20,744	0.04%
2021/03/22	12	41.61	31	42.06	41.95	-19	20,681	-0.09%
2021/03/19	5	41.80	0	0.00	41.75	5	20,710	0.02%
2021/03/18	6	41.93	5	42.20	42.45	1	20,759	0.00%
2021/03/17	3	41.42	3	41.73	42.20	0	20,780	0.00%
2021/03/16	13	41.77	125.2	41.58	41.50	-112.2	21,092	-0.53%	大賣/鉅額交易
2021/03/15	12	44.13	12	44.12	43.55	0	20,709	0.00%
2021/03/12	95	43.68	97	43.05	44.05	-2	20,462	-0.01%
2021/03/11	80	43.37	56	42.42	42.80	24	20,261	0.12%
2021/03/10	70	41.51	88	41.58	42.80	-18	19,780	-0.09%
2021/03/09	148	40.52	179	40.50	40.05	-31	18,868	-0.16%	大買/大賣/
2021/03/08	54	38.20	80	38.63	39.15	-26	16,896	-0.15%
2021/03/05	24	36.31	9.1	35.71	35.60	14.9	15,950	0.09%
2021/03/04	14	35.90	21	35.54	35.75	-7	15,661	-0.04%
2021/03/03	1	34.85	2	35.00	34.85	-1	15,419	-0.01%
2021/03/02	5	33.98	0	0.00	34.00	5	15,463	0.03%
2021/02/26	10	34.50	0	0.00	34.85	10	15,726	0.06%
2021/02/25	0	0.00	0.1	34.85	34.95	-0.1	15,845	0.00%
2021/02/24	7	35.49	6	35.06	34.25	1	16,025	0.01%
2021/02/23	8	35.07	5	35.21	35.15	3	15,947	0.02%
2021/02/22	0	0.00	30	34.40	34.55	-30	15,792	-0.19%
2021/02/19	4	34.28	5	34.44	34.55	-1	15,855	-0.01%
2021/02/18	50	34.71	11	34.39	34.70	39	16,013	0.24%
2021/02/17	16	32.00	11	32.33	32.15	5	16,180	0.03%
2021/02/05	1	31.15	0	0.00	30.85	1	16,182	0.01%
2021/02/04	4	31.30	2	31.50	31.05	2	16,406	0.01%
2021/02/03	12	31.24	1	31.15	31.15	11	16,650	0.07%
2021/02/02	1	30.50	0	0.00	31.15	1	16,994	0.01%
2021/01/29	5	31.00	0	0.00	29.70	5	17,497	0.03%
2021/01/27	3	31.35	5	31.18	31.00	-2	18,551	-0.01%
2021/01/26	10	31.05	6	31.03	31.05	4	18,896	0.02%
2021/01/25	20	32.10	1	32.10	31.95	19	19,041	0.10%
2021/01/21	2	29.05	0	0.00	29.30	2	19,526	0.01%
2021/01/20	20	30.40	4	30.08	29.50	16	20,497	0.08%
2021/01/19	20	32.05	0	0.00	31.15	20	21,554	0.09%
2021/01/18	58	31.12	56.4	31.00	31.10	1.6	21,810	0.01%
2021/01/15	29	32.65	6	31.70	31.80	23	21,866	0.11%
2021/01/14	1	33.15	0	0.00	33.25	1	21,935	0.00%
2021/01/12	15	33.20	0	0.00	33.35	15	22,187	0.07%
2021/01/11	0	0.00	40	34.84	34.60	-40	22,140	-0.18%
2021/01/08	12	34.97	82	34.68	34.25	-70	22,440	-0.31%
2021/01/07	106	35.83	43	35.48	35.30	63	22,733	0.28%	大買/
2021/01/06	2	36.65	36	36.29	35.65	-34	23,222	-0.15%
2021/01/05	79	38.01	43.1	38.57	37.50	35.9	23,857	0.15%
2021/01/04	73	38.62	5.1	39.23	38.65	67.9	23,689	0.29%
2020/12/31	55.2	38.20	107	38.11	38.95	-51.8	23,450	-0.22%	大賣/
2020/12/30	68	37.56	9	38.38	37.25	59	23,107	0.26%
2020/12/29	40	36.94	104	37.28	36.45	-64	22,535	-0.28%	大賣/
2020/12/28	60	36.41	97	36.55	36.35	-37	22,158	-0.17%
2020/12/25	135	35.85	35	36.35	36.35	100	21,785	0.46%	大買/
2020/12/24	18	34.64	54.3	34.87	35.15	-36.3	21,474	-0.17%
2020/12/23	56	35.43	95	35.68	33.45	-39	21,076	-0.19%
2020/12/22	97	35.33	41	35.43	34.50	56	20,146	0.28%
2020/12/21	1	33.30	4	33.06	32.85	-3	19,372	-0.02%
2020/12/18	0	0.00	4	32.30	32.10	-4	19,262	-0.02%
2020/12/17	0	0.00	1	32.50	32.45	-1	19,375	-0.01%
2020/12/16	3	32.37	4	32.18	32.40	-1	19,657	-0.01%
2020/12/15	3	31.92	7	31.76	31.75	-4	19,818	-0.02%
2020/12/14	1	31.55	2	32.30	32.30	-1	20,338	0.00%
2020/12/11	13.1	31.76	28	31.70	31.60	-14.9	20,449	-0.07%
2020/12/10	20	32.75	2	33.70	32.15	18	20,635	0.09%
2020/12/09	10	32.10	0	0.00	32.15	10	20,586	0.05%
2020/12/08	10.9	32.62	0.2	32.50	32.55	10.7	21,037	0.05%
2020/12/07	11	33.55	11.1	32.78	32.70	-0.1	21,583	0.00%
2020/12/04	12	33.50	39	33.00	33.50	-27	22,154	-0.12%
2020/12/03	0	0.00	1	31.75	31.25	-1	22,303	0.00%
2020/12/02	6	31.61	7	31.84	31.40	-1	22,228	0.00%
2020/12/01	10	32.10	15	32.35	32.20	-5	22,176	-0.02%
2020/11/30	1	32.85	16	32.81	32.65	-15	22,216	-0.07%
2020/11/27	3	32.70	6	32.58	32.30	-3	22,515	-0.01%
2020/11/26	3	32.65	1	33.20	32.55	2	22,535	0.01%
2020/11/25	15	32.50	13	32.87	32.45	2	22,549	0.01%
2020/11/24	11	32.05	6	32.00	31.75	5	22,380	0.02%
2020/11/23	5	31.65	6	31.55	32.20	-1	22,259	0.00%
2020/11/20	4	30.53	0.5	30.55	30.90	3.5	22,041	0.02%
2020/11/19	4	30.80	2	30.60	30.40	2	22,566	0.01%
2020/11/17	1	29.85	5	29.95	30.20	-4	22,730	-0.02%
2020/11/16	16	29.60	35	30.70	29.75	-19	22,701	-0.08%
2020/11/12	20	31.70	21	30.61	30.95	-1	22,659	0.00%
2020/11/11	26	31.35	31	31.78	31.80	-5	22,773	-0.02%
2020/11/10	18	31.37	12	31.97	30.90	6	22,724	0.03%
2020/11/09	42	31.28	30	31.25	31.25	12	22,511	0.05%
2020/11/06	45.5	31.89	10	31.69	31.35	35.5	22,379	0.16%
2020/11/05	0	0.00	16	31.89	31.75	-16	22,172	-0.07%
2020/11/04	98	34.02	63	34.54	33.10	35	22,075	0.16%
2020/11/03	1	32.10	17	32.47	33.60	-16	21,318	-0.08%
2020/11/02	25	31.97	23	31.76	31.60	2	21,087	0.01%
2020/10/30	34	33.10	25	32.83	32.50	9	20,961	0.04%
2020/10/29	42	33.19	46.3	33.41	33.85	-4.3	20,766	-0.02%
2020/10/28	44	34.43	7	33.82	33.20	37	20,324	0.18%
2020/10/27	29.9	34.05	53.1	33.82	34.65	-23.2	19,278	-0.12%
2020/10/26	8	31.68	17	31.36	31.50	-9	18,207	-0.05%
2020/10/23	36	30.90	22	31.08	30.90	14	17,997	0.08%
2020/10/22	12	31.11	56	30.65	30.45	-44	17,960	-0.24%
2020/10/21	18	30.31	15	30.91	30.95	3	17,730	0.02%
2020/10/20	37	30.94	26	30.53	30.45	11	17,517	0.06%
2020/10/19	23	30.51	23.2	30.64	31.45	-0.2	17,430	0.00%
2020/10/16	84	31.47	70	31.31	30.10	14	17,344	0.08%
2020/10/15	22	32.40	31.4	31.17	30.90	-9.4	17,050	-0.05%
2020/10/14	31	30.42	32.5	32.03	31.95	-1.5	16,593	-0.01%
2020/10/13	11	29.53	17	29.81	29.55	-6	15,906	-0.04%
2020/10/12	0	0.00	6	27.61	27.80	-6	14,987	-0.04%
2020/10/08	81	27.82	41	27.23	27.20	40	14,904	0.27%
2020/10/07	24	27.99	20	27.65	27.65	4	14,861	0.03%
2020/10/06	24	27.30	37	28.36	28.40	-13	14,839	-0.09%
2020/10/05	5	27.05	0	0.00	27.05	5	14,703	0.03%
2020/09/30	3	26.48	0	0.00	26.55	3	14,791	0.02%
2020/09/29	47	26.82	3	27.10	26.45	44	15,216	0.29%
2020/09/28	4	27.29	13	26.98	27.50	-9	15,472	-0.06%
2020/09/25	2	28.35	2	27.10	26.40	0	15,419	0.00%
2020/09/24	8	27.99	15.1	27.91	27.70	-7.1	15,135	-0.05%
2020/09/23	12	29.07	1	28.30	28.30	11	15,035	0.07%
2020/09/22	2	28.90	1	28.25	29.10	1	14,885	0.01%
2020/09/21	26	29.80	25	29.52	29.10	1	14,664	0.01%
2020/09/18	4	31.28	3	31.05	31.00	1	14,332	0.01%
2020/09/17	109	32.36	143.2	32.30	31.95	-34.2	14,149	-0.24%	大買/大賣/
2020/09/16	41	30.80	69	30.51	30.40	-28	13,759	-0.20%
2020/09/15	59	30.58	51.1	30.58	31.15	7.9	13,807	0.06%
2020/09/14	43	28.58	5	29.03	29.30	38	13,517	0.28%
2020/09/11	49	30.66	29	31.09	29.30	20	13,107	0.15%
2020/09/10	23.2	30.58	18	31.26	31.50	5.2	12,607	0.04%
2020/09/09	18	29.88	30	29.81	30.55	-12	12,076	-0.10%
2020/09/08	27	28.32	48.4	28.48	28.60	-21.4	11,180	-0.19%
2020/09/07	0	0.00	1.5	26.00	26.00	-1.5	10,581	-0.01%
2020/09/04	11	23.52	7	23.17	23.65	4	10,684	0.04%
2020/09/03	2	23.50	4	23.43	23.65	-2	10,662	-0.02%
2020/09/02	32	23.73	27	23.77	23.45	5	10,625	0.05%
2020/09/01	0	0.00	1	22.65	22.30	-1	10,304	-0.01%
2020/08/31	0	0.00	1	21.85	22.40	-1	10,346	-0.01%
2020/08/28	6.3	22.20	11	22.50	21.85	-4.7	10,377	-0.05%
2020/08/27	5	22.15	5	22.25	21.80	0	10,482	0.00%
2020/08/26	0	0.00	3	21.90	21.75	-3	10,515	-0.03%
2020/08/25	32	22.36	18	22.29	22.10	14	10,587	0.13%
2020/08/24	11	21.01	39.9	21.41	22.00	-28.9	10,187	-0.28%
2020/08/21	5	20.75	0	0.00	20.00	5	10,028	0.05%
2020/08/20	10	19.87	16	20.06	20.00	-6	9,935	-0.06%
2020/08/19	3	20.55	11	20.50	20.65	-8	9,834	-0.08%
2020/08/18	38	21.23	40	21.32	21.00	-2	10,016	-0.02%
2020/08/17	41	20.28	14	20.01	20.60	27	9,613	0.28%
2020/08/14	20	19.00	0	0.00	18.75	20	9,405	0.21%
2020/08/13	5	19.00	5	18.30	18.45	0	9,558	0.00%
2020/08/12	5	18.70	6	18.88	18.75	-1	9,652	-0.01%
2020/08/10	5	18.10	6	18.09	18.10	-1	9,579	-0.01%
2020/08/07	0	0.00	1	17.00	17.10	-1	9,378	-0.01%
2020/08/05	0	0.00	4	16.58	16.95	-4	9,189	-0.04%
2020/08/04	0	0.00	7	15.95	16.40	-7	9,082	-0.08%
2020/08/03	2	15.70	8	15.82	15.75	-6	8,947	-0.07%
2020/07/31	0	0.00	20	15.80	16.00	-20	8,928	-0.22%
2020/07/30	22	15.79	5	15.76	16.05	17	8,900	0.19%
2020/07/29	5	15.45	1	15.50	15.50	4	8,733	0.05%
2020/07/28	0	0.00	3	14.22	14.10	-3	8,578	-0.03%
2020/07/24	0	0.00	9.1	15.77	15.60	-9.1	8,369	-0.11%
2020/07/23	0	0.00	2	16.35	16.20	-2	8,300	-0.02%
2020/07/22	8	16.24	0	16.15	16.20	8	8,190	0.10%
2020/07/16	0	0.00	7	16.04	16.15	-7	7,821	-0.09%
2020/07/13	0	0.00	1	16.00	16.25	-1	7,662	-0.01%
2020/07/09	3	15.93	3	16.00	15.75	0	7,460	0.00%
2020/07/08	6	16.78	2	17.25	16.60	4	7,293	0.05%
2020/07/07	1	16.10	22.4	16.25	16.60	-21.4	6,812	-0.31%
2020/07/06	1	15.10	0	0.00	15.10	1	6,426	0.02%
2020/07/02	0	0.00	100	14.90	14.85	-100	6,284	-1.59%
2020/07/01	0	0.00	101	14.60	14.50	-101	6,205	-1.63%	大賣/鉅額交易
2020/06/29	1	14.50	0	0.00	14.60	1	6,158	0.02%
2020/06/24	0	0.00	4	14.50	14.70	-4	6,128	-0.07%
2020/06/23	5	14.71	0	0.00	14.60	5	6,037	0.08%
2020/06/22	201	15.65	62.2	15.58	15.65	138.8	5,756	2.41%	大買/鉅額交易
2020/06/19	1	14.40	0	0.00	14.25	1	5,450	0.02%
2020/06/18	2	15.00	51	14.70	14.55	-49	5,392	-0.91%
2020/06/16	3.6	14.90	12	14.95	15.00	-8.4	5,299	-0.16%
2020/06/15	0	0.00	3	14.60	14.30	-3	5,135	-0.06%
2020/06/12	7.4	14.22	2	14.60	14.55	5.4	5,064	0.11%
2020/06/11	4	14.83	4	14.85	14.50	0	4,968	0.00%
2020/06/10	0	0.00	7.3	14.64	14.90	-7.3	4,834	-0.15%
2020/06/09	3	14.70	8	14.65	14.55	-5	4,786	-0.10%
2020/06/08	11	15.22	1	15.20	15.10	10	4,639	0.22%
2020/06/05	1	15.10	8	15.08	15.30	-7	4,480	-0.16%
2020/06/04	5	14.60	1	14.65	14.60	4	4,284	0.09%
2020/06/03	5	15.10	65	15.08	15.10	-60	4,092	-1.47%
2020/06/02	17	14.07	2	14.40	14.00	15	3,795	0.40%
2020/06/01	4	13.74	1	13.90	13.90	3	3,625	0.08%
2020/05/29	1	13.30	3	13.65	13.85	-2	3,439	-0.06%
2020/05/28	0	0.00	3	12.78	13.40	-3	3,164	-0.09%
2020/05/27	1	12.60	1	12.75	12.55	0	2,975	0.00%
2020/05/26	4	12.90	28	13.00	12.85	-24	2,919	-0.82%
2020/05/25	145	12.84	38	12.91	12.75	107	2,767	3.87%	大買/鉅額交易
2020/05/22	0	0.00	1	12.25	12.35	-1	2,415	-0.04%
2020/05/21	2	12.15	12.6	12.46	12.35	-10.6	2,298	-0.46%
2020/05/20	105	11.67	6.2	12.19	12.30	98.8	2,124	4.65%	大買/
2020/05/19	0	0.00	32	11.51	11.65	-32	1,713	-1.87%
2020/05/18	0	0.00	2	10.90	10.60	-2	1,430	-0.14%
2020/05/15	10	10.40	2	10.63	10.80	8	1,354	0.59%
2020/05/06	0	0.00	6	9.81	9.91	-6	1,055	-0.57%
2020/04/28	0	0.00	2	9.36	9.35	-2	1,011	-0.20%
2020/04/27	2	9.27	2	9.42	9.43	0	1,039	0.00%
2020/04/16	2	9.06	0	0.00	9.12	2	992	0.20%
2020/04/13	0	0.00	2	9.07	9.12	-2	1,018	-0.20%
2020/04/10	0	0.00	2	8.72	8.91	-2	1,058	-0.19%
2020/04/07	0	0.00	3	8.47	8.48	-3	1,068	-0.28%
2020/03/27	10	7.96	0	0.00	7.92	10	1,064	0.94%
2020/03/25	5	7.60	0	0.00	7.65	5	1,044	0.48%
2020/03/23	1	6.92	0	0.00	6.86	1	1,045	0.10%
2020/03/20	1	6.84	0	0.00	7.14	1	1,081	0.09%
2020/03/16	1	7.99	0	0.00	8.01	1	1,013	0.10%
2020/03/13	1	8.07	0	0.00	8.31	1	1,001	0.10%
2020/02/19	5	9.58	0	0.00	9.69	5	934	0.53%
2020/02/11	1	9.63	0	0.00	9.62	1	992	0.10%
2020/02/10	3	9.63	0	0.00	9.61	3	991	0.30%
2020/01/30	5	10.40	0	0.00	9.98	5	963	0.52%
2020/01/17	6	10.75	0	0.00	10.80	6	930	0.64%
2020/01/16	6	10.81	0.3	10.80	10.85	5.7	937	0.61%
2020/01/14	5	10.90	0	0.00	10.85	5	948	0.53%
2020/01/10	2	10.95	0	0.00	10.90	2	986	0.20%
2020/01/03	0	0.00	1	11.40	11.60	-1	909	-0.11%
2019/12/27	0	0.00	1	11.40	11.35	-1	894	-0.11%
2019/12/18	0	0.00	1	11.40	11.35	-1	1,063	-0.09%
2019/12/17	0	0.00	3	11.15	11.30	-3	1,099	-0.27%
2019/12/10	1	10.80	0	0.00	10.85	1	1,883	0.05%
2019/12/04	3	10.55	0	0.00	10.50	3	1,924	0.16%
2019/12/02	0	0.00	8	10.75	10.70	-8	1,958	-0.41%
2019/11/27	8	10.85	2	10.80	10.85	6	2,009	0.30%
2019/11/26	2	10.85	0	0.00	10.80	2	2,010	0.10%
2019/11/21	5	10.80	0	0.00	10.85	5	2,017	0.25%
2019/11/11	0	0.00	5	11.30	11.20	-5	2,115	-0.24%
2019/11/07	5	11.45	0	0.00	11.45	5	2,095	0.24%
2019/10/28	30	11.40	0	0.00	11.30	30	2,077	1.44%
2019/10/23	0	0.00	0.6	11.40	11.45	-0.6	2,062	-0.03%
2019/10/17	0	0.00	1	11.10	11.15	-1	2,035	-0.05%
2019/10/16	5	11.00	0	0.00	11.10	5	2,051	0.24%
2019/10/04	1	11.00	0	0.00	11.00	1	2,058	0.05%
2019/10/03	1	11.00	0	0.00	11.05	1	2,047	0.05%
2019/09/25	10	11.35	0	0.00	11.35	10	1,995	0.50%
2019/09/19	10	11.95	2	12.10	11.95	8	1,839	0.43%
2019/09/18	12	12.26	10	12.30	12.35	2	1,765	0.11%
2019/09/17	1	11.85	7	11.94	12.00	-6	1,591	-0.38%
2019/09/11	6	11.15	0	0.00	11.10	6	1,035	0.58%
2019/09/04	0	0.00	1	11.15	11.10	-1	950	-0.11%
2019/08/30	0	0.00	1	10.80	10.75	-1	911	-0.11%
2019/08/20	0	0.00	1	10.90	10.85	-1	989	-0.10%
2019/08/19	0	0.00	92	10.65	10.90	-92	994	-9.25%
2019/08/14	2	10.45	2	10.60	10.55	0	1,073	0.00%
2019/08/06	1	9.85	0	0.00	9.92	1	1,373	0.07%
2019/07/31	0	0.00	5	10.55	10.55	-5	1,379	-0.36%
2019/07/29	90	10.35	0	0.00	10.30	90	1,372	6.56%
2019/07/23	2	10.65	0	0.00	10.70	2	1,354	0.15%
2019/07/22	6	10.73	0	0.00	10.70	6	1,353	0.44%
2019/07/18	2	10.80	0	0.00	10.75	2	1,355	0.15%
2019/06/25	0	0.00	1	10.70	10.55	-1	1,387	-0.07%
2019/06/24	0	0.00	1	10.60	10.70	-1	1,384	-0.07%
2019/05/31	0	0.00	25	10.55	10.55	-25	1,407	-1.78%
2019/05/28	0	0.00	1	10.65	10.55	-1	1,379	-0.07%
2019/05/27	2	11.38	6	11.38	11.25	-4	1,303	-0.31%
2019/05/24	0	0.00	1	11.15	11.20	-1	1,272	-0.08%
2019/05/23	0	0.00	2	11.08	11.25	-2	1,265	-0.16%
2019/05/22	0	0.00	1	11.25	11.10	-1	1,240	-0.08%
2019/05/21	1	11.00	5	11.11	11.10	-4	1,204	-0.33%
2019/05/20	0	0.00	1	10.90	11.05	-1	1,158	-0.09%
2019/05/17	0	0.00	1	10.90	10.50	-1	1,103	-0.09%
2019/05/16	3	10.80	7	10.79	10.80	-4	1,060	-0.38%
2019/05/09	2	10.00	0	0.00	9.91	2	872	0.23%
2019/05/08	1	10.05	0	0.00	10.10	1	856	0.12%
2019/05/07	3	10.12	0	0.00	10.15	3	857	0.35%
2019/04/11	0	0.00	3	10.90	10.80	-3	831	-0.36%
2019/04/10	0	0.00	2	10.90	10.80	-2	812	-0.25%
2019/04/09	0	0.00	9	10.73	10.85	-9	780	-1.15%
2019/04/08	0	0.00	3	10.45	10.45	-3	743	-0.40%
2019/03/20	0	0.00	0.4	10.55	10.45	-0.4	752	-0.06%
2019/03/15	0	10.20	0	0.00	10.25	0	759	0.00%
2019/03/12	6	10.20	0	0.00	10.20	6	796	0.75%
2019/03/11	0	10.10	15	10.12	10.15	-15	848	-1.77%
2019/03/08	2	10.03	0	0.00	10.10	2	871	0.23%
2019/03/05	0	10.40	0	0.00	10.30	0	868	0.00%
2019/03/04	0	0.00	1	10.40	10.35	-1	877	-0.11%
2019/02/21	0	0.00	1	10.50	10.40	-1	886	-0.11%
2019/02/20	0	0.00	1	10.65	10.55	-1	881	-0.11%
2019/02/14	0	0.00	3	10.40	10.40	-3	928	-0.32%
2019/02/13	1	10.35	3	10.35	10.35	-2	914	-0.22%
2019/02/11	0	0.00	3	10.05	9.93	-3	910	-0.33%
2019/01/30	3	10.00	0	0.00	9.98	3	908	0.33%
2019/01/07	3	9.48	0	0.00	9.44	3	1,238	0.24%
2019/01/03	0	0.00	12	9.63	9.55	-12	1,304	-0.92%
2019/01/02	3	9.96	0	0.00	9.77	3	1,314	0.23%
2018/12/21	1	9.95	0	0.00	9.94	1	1,450	0.07%
2018/12/20	1	10.05	0	0.00	10.05	1	1,469	0.07%
2018/12/18	1	10.35	0	0.00	10.30	1	1,648	0.06%
2018/12/17	3	10.45	0	0.00	10.45	3	1,707	0.18%
2018/12/11	2	10.43	0	0.00	10.40	2	1,725	0.12%
2018/12/10	15	10.40	0	0.00	10.45	15	1,746	0.86%
2018/12/07	15	10.55	25	10.68	10.70	-10	1,755	-0.57%
2018/12/06	3	10.80	0	0.00	10.55	3	1,747	0.17%
2018/12/05	1	10.70	5	10.90	10.90	-4	1,737	-0.23%
2018/12/03	0	0.00	5	10.90	10.90	-5	1,715	-0.29%
2018/11/30	10	10.55	0	0.00	10.60	10	1,706	0.59%
2018/11/28	2	10.40	0	0.00	10.45	2	1,720	0.12%
2018/11/26	0	0.00	2	10.55	10.45	-2	1,778	-0.11%
2018/11/22	0	0.00	7	10.60	10.55	-7	1,786	-0.39%
2018/11/16	3	10.40	30	10.45	10.35	-27	1,871	-1.44%
2018/11/15	0	0.00	10	10.35	10.45	-10	1,879	-0.53%
2018/11/14	0	0.00	30	10.50	10.45	-30	1,881	-1.59%
2018/11/13	0	0.00	28	10.75	10.75	-28	1,899	-1.47%
2018/11/07	0	0.00	5	11.20	11.25	-5	2,082	-0.24%
2018/11/06	0	0.00	48	11.16	11.15	-48	2,126	-2.26%
2018/11/01	30	11.00	5	11.00	11.00	25	2,276	1.10%
2018/10/30	13	10.46	20	10.53	10.55	-7	2,296	-0.30%
2018/10/26	70	10.36	10	10.45	10.40	60	2,304	2.60%
2018/10/18	2.4	12.85	0	0.00	11.15	2.4	2,198	0.11%
2018/10/12	10	11.90	0	0.00	12.10	10	2,128	0.47%
2018/10/11	13	12.05	0	0.00	11.90	13	2,143	0.61%
2018/10/05	20	13.80	0	0.00	13.60	20	2,115	0.95%
2018/10/02	2	14.70	10	14.70	14.70	-8	2,085	-0.38%
2018/09/28	0	0.00	10	14.60	14.55	-10	2,084	-0.48%
2018/09/27	0	0.00	5	14.70	14.40	-5	2,078	-0.24%
2018/09/26	0	0.00	4	14.50	14.60	-4	2,070	-0.19%
2018/09/25	6	14.90	10	14.70	14.60	-4	2,074	-0.19%
2018/09/21	0	0.00	4	14.45	14.45	-4	1,969	-0.20%
2018/09/05	10	13.70	0	0.00	13.65	10	2,237	0.45%
2018/09/04	0	0.00	1	13.70	13.90	-1	2,272	-0.04%
2018/09/03	2	13.90	0.3	13.75	13.70	1.7	2,321	0.07%
2018/08/31	2	14.30	5	14.30	14.30	-3	2,363	-0.13%
2018/08/30	17	14.25	0	0.00	14.20	17	2,395	0.71%
2018/08/28	0	0.00	2	14.40	14.35	-2	2,500	-0.08%
2018/08/27	0	0.00	5	14.40	14.40	-5	2,529	-0.20%
2018/08/24	10	14.30	5	14.40	14.30	5	2,559	0.20%
2018/08/22	5	14.80	0	0.00	14.75	5	2,655	0.19%
2018/08/16	20	14.80	15	14.80	14.80	5	3,392	0.15%
2018/08/14	10	15.10	20	15.23	15.30	-10	4,084	-0.24%
2018/08/10	3	14.85	0	0.00	15.10	3	4,409	0.07%
2018/08/09	10	14.70	0	0.00	15.00	10	4,480	0.22%
2018/08/03	5	14.00	0	0.00	14.15	5	4,654	0.11%
2018/08/02	20	14.23	10	14.05	14.00	10	4,702	0.21%
2018/07/31	15	14.50	1	14.50	14.55	14	4,978	0.28%
2018/07/30	10	14.50	0	0.00	14.30	10	5,004	0.20%
2018/07/27	40	14.41	20	14.34	14.30	20	5,024	0.40%
2018/07/26	5	14.45	0	0.00	14.45	5	5,021	0.10%
2018/07/24	20	14.48	0	0.00	14.60	20	5,025	0.40%
2018/07/17	10	14.80	0	0.00	14.50	10	5,096	0.20%
2018/07/16	0	0.00	2	15.10	15.10	-2	5,173	-0.04%
2018/07/13	2	15.20	0	0.00	15.25	2	5,226	0.04%
2018/07/06	20	14.75	20	14.55	14.75	0	5,393	0.00%
2018/07/04	0	0.00	4	15.30	15.25	-4	5,385	-0.07%
2018/07/03	4	15.40	5	15.57	15.20	-1	5,400	-0.02%
2018/07/02	7	16.11	11	16.07	15.85	-4	5,355	-0.07%
2018/06/29	4	15.55	3	15.35	15.80	1	5,306	0.02%
2018/06/28	8	15.20	0	0.00	15.25	8	5,261	0.15%
2018/06/19	0	0.00	30	15.12	15.05	-30	5,069	-0.59%
2018/06/12	2	16.05	3	16.25	16.30	-1	4,942	-0.02%
2018/06/11	50	15.97	30	15.80	15.80	20	4,903	0.41%
2018/06/08	22	16.61	8	16.55	16.15	14	4,868	0.29%
2018/06/05	10	16.13	10	16.00	16.05	0	5,007	0.00%
2018/06/04	0	0.00	5	16.40	16.55	-5	4,954	-0.10%
2018/06/01	55	16.34	65	16.21	16.20	-10	4,917	-0.20%
2018/05/29	18	16.67	30	16.84	16.55	-12	4,731	-0.25%
2018/05/28	27	16.41	49	16.86	17.00	-22	4,667	-0.47%
2018/05/25	10	17.25	0	0.00	17.30	10	4,522	0.22%
2018/05/24	2	17.48	34.4	17.59	17.50	-32.4	4,428	-0.73%
2018/05/23	29	17.16	17	16.96	17.20	12	3,961	0.30%
2018/05/22	22	15.89	7	16.11	15.65	15	3,392	0.44%
2018/05/21	2	15.75	2	15.78	15.85	0	3,215	0.00%
2018/05/18	7	15.51	22	15.39	15.30	-15	3,075	-0.49%
2018/05/17	0	0.00	2	15.20	14.85	-2	2,781	-0.07%
2018/05/16	6	14.62	1	14.65	14.75	5	2,686	0.19%
2018/05/15	20	14.15	15	14.13	13.80	5	2,570	0.19%
2018/05/11	0	0.00	2	13.90	13.95	-2	2,546	-0.08%
2018/05/10	0	0.00	5	14.00	13.95	-5	2,517	-0.20%
2018/05/09	6	13.95	20	14.03	13.65	-14	2,483	-0.56%
2018/05/08	2	13.40	0	0.00	13.60	2	2,339	0.09%
2018/05/07	0	0.00	3	12.97	13.05	-3	2,279	-0.13%
2018/05/04	27	12.65	0	0.00	12.65	27	2,303	1.17%
2018/04/24	0	0.00	5	12.70	12.35	-5	2,678	-0.19%
2018/04/20	40	13.20	0	0.00	13.20	40	2,674	1.50%
2018/04/17	0	0.00	2	12.85	12.65	-2	2,645	-0.08%
2018/04/16	5	12.90	0	0.00	12.95	5	2,672	0.19%
2018/03/22	0	0.00	2	12.05	11.80	-2	4,296	-0.05%
2018/03/21	0	0.00	1	11.95	11.95	-1	4,399	-0.02%
2018/03/12	10	11.70	0	0.00	11.70	10	5,081	0.20%
2018/03/09	35	12.19	2	11.85	11.70	33	5,147	0.64%
2018/03/07	0	0.00	31	12.75	12.70	-31	5,615	-0.55%
2018/02/27	8	13.28	0	0.00	13.25	8	6,080	0.13%
2018/02/12	8	12.61	2	12.90	13.00	6	6,287	0.10%
2018/02/09	5	12.50	0	0.00	12.75	5	6,291	0.08%
2018/02/07	12	12.75	0	0.00	12.70	12	6,354	0.19%
2018/02/06	4	13.00	0	0.00	12.25	4	6,514	0.06%
2018/02/05	2	13.15	0	0.00	13.60	2	6,573	0.03%
2018/01/29	0	0.00	3	14.65	14.50	-3	6,585	-0.05%
2018/01/25	0	0.00	4	13.93	14.20	-4	6,373	-0.06%
2018/01/24	7	13.69	0	0.00	13.75	7	6,316	0.11%
2018/01/23	0	0.00	2	13.65	13.75	-2	6,282	-0.03%
2018/01/19	0	0.00	30	13.75	13.60	-30	6,288	-0.48%
2018/01/18	2	14.40	0	0.00	13.80	2	6,204	0.03%
2018/01/16	30	14.57	3	14.63	14.60	27	6,080	0.44%
2018/01/12	2	14.95	0	0.00	14.80	2	5,999	0.03%
2018/01/10	2	15.10	0	0.00	15.20	2	5,919	0.03%
2018/01/08	0	0.00	0.9	15.05	15.10	-0.9	5,839	-0.02%
2018/01/04	2	15.30	39	15.64	15.20	-37	5,797	-0.64%
2018/01/03	6	15.55	0	0.00	15.60	6	5,686	0.11%