台達化 (1309)-凱基-台南券商分點個股進出

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
16.35
漲跌
▼0.20
漲幅
-1.21%
成交量
1,123張
產業
上市塑膠類股
530人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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	0	0.00	2.2	16.55	16.20	-2.2	3,504	-0.06%
2024/11/21	1	16.35	1	16.35	16.35	0	3,558	0.00%
2024/11/19	1	16.80	0	0.00	16.75	1	3,639	0.03%
2024/11/13	2	16.80	0	0.00	16.90	2	3,606	0.06%
2024/11/12	0	0.00	2	17.35	17.15	-2	3,591	-0.06%
2024/11/11	2	17.70	0	0.00	17.70	2	3,573	0.06%
2024/11/08	1	18.35	1	18.30	18.25	0	3,564	0.00%
2024/11/07	1	19.20	3	19.18	19.15	-2	3,536	-0.06%
2024/11/04	0	0.00	0.2	18.50	18.60	-0.2	3,552	-0.01%
2024/11/01	2	17.85	1	18.25	18.65	1	3,594	0.03%
2024/10/30	2	18.23	2	18.23	18.15	0	3,626	0.00%
2024/10/28	0	0.00	6	18.55	18.95	-6	3,640	-0.16%
2024/10/25	0	0.00	1	18.70	18.65	-1	3,643	-0.03%
2024/10/24	1	18.60	2	18.75	18.55	-1	3,671	-0.03%
2024/10/22	1	18.65	1	18.60	18.65	0	3,717	0.00%
2024/10/21	3	18.90	0	0.00	18.90	3	3,724	0.08%
2024/10/18	0	0.00	15	18.80	18.85	-15	3,765	-0.40%
2024/10/16	8	18.21	0	0.00	18.20	8	3,853	0.21%
2024/10/15	5	18.71	0	0.00	18.40	5	3,857	0.13%
2024/10/14	0	0.00	1	18.95	19.00	-1	3,913	-0.03%
2024/10/11	6	18.94	2	18.98	18.60	4	4,074	0.10%
2024/10/09	20	18.80	1	18.70	18.65	19	4,123	0.46%
2024/10/08	10.8	20.40	0	0.00	20.00	10.8	3,978	0.27%
2024/10/07	19	20.94	4	20.95	21.60	15	3,883	0.39%
2024/10/04	1	22.00	0	0.00	21.40	1	3,819	0.03%
2024/10/01	5	21.23	0	0.00	21.70	5	3,751	0.13%
2024/09/30	346.2	21.75	332	22.49	21.70	14.2	3,664	0.39%	大買/大賣/
2024/09/27	2,994	21.60	4	21.38	21.60	2,990	3,151	94.88%	大買/鉅額交易
2024/09/26	0	0.00	4	20.04	19.65	-4	2,975	-0.13%
2024/09/25	0	0.00	1.3	19.41	19.75	-1.3	2,943	-0.04%
2024/09/24	1	18.70	0	0.00	18.90	1	2,919	0.03%
2024/09/20	1	19.00	3	19.20	19.35	-2	2,970	-0.07%
2024/09/19	1	19.30	3	19.35	19.35	-2	3,011	-0.07%
2024/09/18	3	19.65	7	20.03	19.60	-4	3,161	-0.13%
2024/09/16	12	19.72	19	19.97	19.50	-7	3,256	-0.21%
2024/09/13	2	18.70	10	19.13	19.20	-8	3,218	-0.25%
2024/09/12	2	18.50	1	18.40	18.50	1	3,104	0.03%
2024/09/11	0	0.00	5	17.15	17.80	-5	3,052	-0.16%
2024/09/10	0	0.00	1	16.75	16.50	-1	3,012	-0.03%
2024/09/09	1	16.20	0	0.00	16.50	1	2,992	0.03%
2024/09/05	2	16.23	0	0.00	15.95	2	2,959	0.07%
2024/09/04	1	16.50	0	0.00	16.35	1	2,945	0.03%
2024/09/03	0.4	17.45	0	0.00	17.40	0.4	2,925	0.01%
2024/09/02	3	18.45	20	18.05	17.85	-17	2,925	-0.58%
2024/08/30	1	18.35	0	0.00	18.20	1	2,918	0.03%
2024/08/29	0	0.00	1	18.60	18.40	-1	2,906	-0.03%
2024/08/27	0	0.00	1	18.00	18.10	-1	2,826	-0.04%
2024/08/26	0	0.00	77	18.35	17.90	-77	2,826	-2.72%
2024/08/23	0	0.00	2	18.45	18.10	-2	2,780	-0.07%
2024/08/22	42	18.05	73	18.16	18.15	-31	2,717	-1.14%
2024/08/21	0	17.20	0	0.00	17.25	0	2,644	0.00%
2024/08/20	0	0.00	1.2	17.20	17.15	-1.2	2,628	-0.04%
2024/08/14	0	0.00	1	17.20	17.45	-1	2,633	-0.04%
2024/08/12	1	16.90	2	16.85	16.95	-1	2,658	-0.04%
2024/08/09	0	0.00	3	16.40	16.25	-3	2,641	-0.11%
2024/08/08	1	16.15	950	15.89	16.05	-949	2,651	-35.79%	大賣/鉅額交易
2024/08/07	0.8	16.15	0	0.00	16.15	0.8	2,644	0.03%
2024/08/06	11	16.07	0	0.00	16.05	11	2,626	0.42%
2024/08/05	5	17.00	0	0.00	16.10	5	2,597	0.19%
2024/08/02	3	18.12	0	0.00	17.80	3	2,554	0.12%
2024/08/01	0.2	18.55	0	0.00	18.65	0.2	2,516	0.01%
2024/07/30	2	18.52	8	18.45	18.70	-6	2,465	-0.24%
2024/07/29	0	0.00	1	19.25	19.00	-1	2,437	-0.04%
2024/07/26	63	18.82	0	0.00	18.75	63	2,402	2.62%
2024/07/23	4	18.85	0.1	19.15	19.15	4	2,362	0.17%
2024/07/22	10	18.55	0	0.00	19.00	10	2,327	0.43%
2024/07/19	20	19.15	30	18.93	19.15	-10	2,299	-0.43%
2024/07/18	1	19.70	2	20.25	19.80	-1	2,235	-0.04%
2024/07/17	3.1	19.80	0	0.00	19.70	3.1	2,157	0.14%
2024/07/16	33	19.30	0	0.00	19.35	33	2,101	1.57%
2024/07/15	24	19.52	14	19.64	19.70	10	2,077	0.48%
2024/07/12	1,014	19.54	3	19.58	19.60	1,011	1,985	50.92%	大買/鉅額交易
2024/07/11	22	18.29	27.1	18.55	18.90	-5.1	1,799	-0.28%
2024/07/10	2	17.50	0	0.00	17.50	2	1,707	0.12%
2024/07/09	1	17.50	0	0.00	17.50	1	1,703	0.06%
2024/07/08	5	17.98	0	0.00	17.90	5	1,686	0.30%
2024/07/05	0.2	17.75	0	0.00	17.85	0.2	1,636	0.01%
2024/07/03	12	17.68	0	0.00	17.70	12	1,610	0.74%
2024/07/02	0	0.00	0.2	17.75	17.85	-0.2	1,594	-0.01%
2024/06/27	0	0.00	1	17.75	17.55	-1	1,467	-0.07%
2024/06/21	6	17.93	10	17.57	18.10	-4	1,024	-0.39%
2024/06/20	2	16.25	6	16.41	16.70	-4	803	-0.50%
2024/06/19	1	15.25	0	0.00	15.20	1	708	0.14%
2024/06/14	6	15.34	0	0.00	15.40	6	718	0.84%
2024/06/11	0	0.00	0	15.30	15.35	0	729	0.00%
2024/06/06	0.1	15.20	5	15.05	15.05	-4.9	730	-0.67%
2024/06/05	0	0.00	20	15.25	15.20	-20	729	-2.74%
2024/06/03	0	0.00	21	15.66	15.65	-21	745	-2.82%
2024/05/31	0	0.00	6	15.90	15.90	-6	743	-0.81%
2024/05/29	0.1	15.80	0	0.00	15.90	0.1	733	0.01%
2024/05/23	1	15.55	0	0.00	15.50	1	720	0.14%
2024/05/21	20	16.18	1	16.25	15.90	19	715	2.65%
2024/05/20	1	16.25	0	0.00	16.20	1	708	0.14%
2024/05/17	11	16.35	0	0.00	16.30	11	709	1.55%
2024/05/16	2	15.63	0	0.00	15.75	2	699	0.29%
2024/05/15	0.3	15.80	0	0.00	15.70	0.3	696	0.04%
2024/05/14	2.7	15.90	0	0.00	15.70	2.7	693	0.38%
2024/05/08	0	0.00	15	15.00	15.05	-15	652	-2.30%
2024/05/07	1	15.00	0	0.00	15.10	1	656	0.15%
2024/04/25	3	15.25	0	0.00	15.20	3	686	0.44%
2024/04/11	0	0.00	3	15.90	15.80	-3	701	-0.43%
2024/04/09	0	0.00	1	16.20	16.15	-1	697	-0.14%
2024/04/01	0	0.00	3	15.60	15.80	-3	681	-0.44%
2024/03/28	1	15.45	0	0.00	15.30	1	689	0.15%
2024/03/27	0	0.00	12	15.50	15.50	-12	695	-1.72%
2024/03/26	0	15.50	17	15.55	15.60	-17	693	-2.45%
2024/03/25	0	0.00	0.1	15.35	15.40	-0.1	685	-0.02%
2024/03/21	0	0.00	0	15.25	15.25	0	688	0.00%
2024/03/20	2	15.17	0	0.00	15.15	2	700	0.29%
2024/03/18	0.1	15.20	1	15.20	15.25	-0.9	686	-0.13%
2024/03/15	1	15.25	0	0.00	15.20	1	687	0.15%
2024/03/13	0	15.50	0	0.00	15.45	0	672	0.00%
2024/03/12	0	0.00	1	15.70	15.75	-1	667	-0.15%
2024/03/11	2	15.40	0	0.00	15.45	2	666	0.30%
2024/03/08	2.5	15.62	5.5	15.78	15.55	-3	656	-0.46%
2024/03/06	2	16.28	3	16.35	16.25	-1	640	-0.16%
2024/03/05	1	16.25	0	0.00	16.20	1	642	0.16%
2024/02/29	2	16.68	0	0.00	16.80	2	621	0.32%
2024/02/27	2	16.80	0	0.00	16.75	2	617	0.32%
2024/02/23	3	17.10	0	0.00	17.05	3	616	0.49%
2024/02/22	7	17.30	5	17.25	17.25	2	613	0.33%
2024/02/21	5	17.51	1	17.50	17.55	4	606	0.66%
2024/02/20	0	17.45	0	0.00	17.50	0	601	0.00%
2024/02/19	0	0.00	2	17.40	17.60	-2	594	-0.34%
2024/02/16	0	0.00	4.1	16.71	16.95	-4.1	573	-0.71%
2024/02/15	1	16.35	0.1	16.46	16.30	0.9	562	0.17%
2024/01/31	0	0.00	1	16.90	16.70	-1	551	-0.18%
2024/01/30	5.6	16.76	0	0.00	16.85	5.6	536	1.04%
2024/01/29	25	16.83	0	0.00	16.90	25	530	4.71%
2024/01/26	10	15.90	0	0.00	16.05	10	486	2.05%
2024/01/24	0	0.00	5	15.50	15.50	-5	467	-1.07%
2024/01/17	1	15.35	0	0.00	15.30	1	436	0.23%
2024/01/16	1	15.90	0	0.00	15.75	1	421	0.24%
2024/01/15	1.1	16.06	0	0.00	16.10	1.1	406	0.26%
2024/01/08	1	16.50	0	0.00	16.55	1	471	0.21%
2024/01/05	0.1	16.55	0	0.00	16.45	0.1	467	0.02%
2024/01/03	2	16.38	0	0.00	16.40	2	477	0.42%
2023/12/26	0	0.00	5	16.55	16.60	-5	470	-1.06%
2023/12/20	0	0.00	5	16.80	17.05	-5	440	-1.13%
2023/12/19	0.1	16.80	0	0.00	16.70	0.1	433	0.02%
2023/12/18	4.2	16.99	0	0.00	16.90	4.2	428	0.99%
2023/12/13	1	16.55	5	16.55	16.55	-4	400	-1.00%
2023/12/11	7	16.71	0	0.00	16.70	7	399	1.75%
2023/11/30	0	0.00	7	17.15	17.20	-7	417	-1.68%
2023/11/28	0	0.00	5	17.15	17.20	-5	417	-1.20%
2023/11/20	5	17.20	0	0.00	17.25	5	417	1.20%
2023/11/16	0	0.00	1	17.00	17.10	-1	427	-0.23%
2023/11/14	1	16.30	0	0.00	16.35	1	420	0.24%
2023/11/13	0.1	16.35	0	0.00	16.20	0.1	422	0.02%
2023/11/10	0.5	16.70	0	0.00	16.60	0.5	432	0.12%
2023/11/06	0.1	17.05	0	0.00	17.00	0.1	474	0.02%
2023/10/23	2	16.90	0	0.00	16.85	2	596	0.34%
2023/10/18	1.3	16.72	9	16.35	16.75	-7.7	595	-1.29%
2023/10/16	4	17.53	1	17.55	17.55	3	546	0.55%
2023/10/12	6	17.40	2	17.30	17.45	4	573	0.70%
2023/10/11	10	17.30	0	0.00	17.40	10	576	1.73%
2023/10/04	1	17.40	0	0.00	17.15	1	584	0.17%
2023/09/27	0	0.00	30.8	17.65	17.60	-30.8	614	-5.00%
2023/09/15	0.5	18.10	0	0.00	18.10	0.5	646	0.08%
2023/09/13	7	18.35	0	0.00	18.25	7	648	1.08%
2023/09/12	0.1	17.90	0	0.00	17.85	0.1	656	0.02%
2023/09/11	5.1	18.25	0	0.00	17.90	5.1	659	0.77%
2023/09/06	6	17.85	6	17.50	17.55	0	642	0.00%
2023/09/04	0	0.00	1	17.85	17.85	-1	638	-0.16%
2023/08/23	0	0.00	0.1	16.85	16.80	-0.1	657	-0.02%
2023/08/21	1	17.25	0	0.00	17.20	1	651	0.15%
2023/08/17	1	16.70	1	17.25	17.30	0	649	0.00%
2023/08/16	2.1	17.28	3.6	17.22	17.10	-1.6	644	-0.24%
2023/08/14	1.6	18.83	1	18.80	18.35	0.6	609	0.10%
2023/08/11	0	0.00	1.1	19.20	19.20	-1.1	605	-0.17%
2023/08/10	1	19.20	0	0.00	19.20	1	604	0.17%
2023/08/09	0	0.00	4	19.45	19.50	-4	600	-0.67%
2023/08/07	2	20.05	0	0.00	19.90	2	596	0.34%
2023/08/04	3	20.12	0	0.00	19.95	3	591	0.51%
2023/08/01	3	20.30	1	20.20	20.30	2	531	0.38%
2023/07/31	3	19.82	3	20.10	20.05	0	528	0.00%
2023/07/28	0.1	19.80	1	19.75	19.65	-0.9	512	-0.18%
2023/07/27	1	19.70	0	0.00	19.65	1	513	0.19%
2023/07/25	2	19.70	0	0.00	19.70	2	512	0.39%
2023/07/18	1	20.00	0	0.00	19.55	1	518	0.19%
2023/07/13	1	19.55	0	0.00	19.40	1	499	0.20%
2023/07/11	0	0.00	1	19.75	19.95	-1	495	-0.20%
2023/06/30	0	0.00	0.1	20.35	20.20	-0.1	482	-0.03%
2023/06/05	1	20.35	0	0.00	20.35	1	584	0.17%
2023/05/30	2	19.95	0	0.00	19.95	2	630	0.32%
2023/05/25	0.1	20.10	1	20.15	20.00	-0.9	647	-0.14%
2023/05/22	0	0.00	1	20.20	20.15	-1	672	-0.15%
2023/05/19	1	20.15	0	0.00	19.95	1	678	0.15%
2023/05/16	0.1	19.70	0	0.00	19.85	0.1	691	0.01%
2023/05/09	0.1	20.05	0	0.00	20.00	0.1	739	0.01%
2023/05/08	1	20.00	0	0.00	20.05	1	752	0.13%
2023/05/04	0.1	20.50	0	0.00	20.35	0.1	793	0.01%
2023/04/28	1	21.10	0	0.00	21.10	1	875	0.11%
2023/04/21	0.1	20.75	0	0.00	20.50	0.1	902	0.01%
2023/04/20	0.3	20.96	1	20.85	20.75	-0.8	917	-0.08%
2023/04/19	0.2	21.10	0	0.00	20.95	0.2	918	0.02%
2023/04/18	0.2	21.10	0	0.00	21.10	0.2	914	0.02%
2023/04/11	1	21.45	0	0.00	21.50	1	944	0.11%
2023/04/06	0	0.00	1	21.50	21.35	-1	974	-0.10%
2023/03/31	0	0.00	2	21.35	21.20	-2	986	-0.20%
2023/03/30	0	0.00	3	21.17	21.25	-3	1,012	-0.30%
2023/03/29	1	21.30	0	0.00	21.25	1	1,020	0.10%
2023/03/28	0	0.00	5	21.20	21.25	-5	1,049	-0.48%
2023/03/27	0.1	21.00	1	21.05	21.00	-0.9	1,062	-0.09%
2023/03/24	6	21.08	0	0.00	21.15	6	1,101	0.54%
2023/03/23	0.1	21.20	0	0.00	21.15	0.1	1,182	0.01%
2023/03/22	0	0.00	1	21.30	21.30	-1	1,187	-0.08%
2023/03/21	0.2	21.55	0	0.00	21.45	0.2	1,193	0.01%
2023/03/20	1	21.50	0	0.00	21.70	1	1,199	0.08%
2023/03/17	1	21.70	0.1	21.70	21.75	1	1,258	0.08%
2023/03/16	0.1	21.40	0	0.00	21.25	0.1	1,260	0.00%
2023/03/15	1	22.05	0	0.00	21.75	1	1,267	0.08%
2023/03/14	0.1	22.05	0	0.00	22.10	0.1	1,268	0.01%
2023/03/13	1	22.05	1	21.75	22.20	0	1,302	0.00%
2023/03/09	0.5	22.90	1	22.90	22.90	-0.6	1,428	-0.04%
2023/03/07	0	0.00	1.2	22.92	22.85	-1.2	1,629	-0.07%
2023/03/06	0	0.00	7	23.20	23.20	-7	1,626	-0.43%
2023/03/01	1	22.90	0	0.00	22.60	1	1,598	0.06%
2023/02/24	0	0.00	10	23.10	23.10	-10	1,596	-0.63%
2023/02/22	5	22.85	0	0.00	23.00	5	1,585	0.32%
2023/02/20	5	22.85	0	0.00	23.15	5	1,592	0.31%
2023/02/17	0	0.00	3	22.40	22.65	-3	1,585	-0.19%
2023/02/15	2.1	22.55	12.7	22.45	22.40	-10.7	1,599	-0.67%
2023/02/14	0	0.00	1	22.65	22.70	-1	1,600	-0.06%
2023/02/13	3.1	22.45	0	0.00	22.40	3.1	1,596	0.19%
2023/02/10	0.1	22.50	0	0.00	22.30	0.1	1,596	0.01%
2023/02/09	0.1	22.80	0	0.00	22.80	0.1	1,576	0.00%
2023/02/07	1	23.30	0	0.00	23.30	1	1,552	0.06%
2023/02/06	1	23.35	0	0.00	23.35	1	1,542	0.06%
2023/02/03	0	0.00	10	23.00	23.10	-10	1,528	-0.65%
2023/02/02	12	23.40	11	23.46	23.40	1	1,511	0.07%
2023/02/01	1	23.35	0.1	23.10	23.40	0.9	1,475	0.06%
2023/01/30	0.1	21.95	7	21.95	22.05	-6.9	1,402	-0.49%
2023/01/13	0.3	22.55	3	22.55	22.50	-2.7	1,374	-0.20%
2023/01/11	1.1	22.25	0	0.00	22.30	1.1	1,352	0.08%
2023/01/10	6	22.51	0.1	22.50	22.30	5.9	1,348	0.44%
2022/12/26	0	0.00	15	22.10	22.25	-15	1,268	-1.18%
2022/12/23	2	22.15	0	0.00	22.20	2	1,262	0.16%
2022/12/20	0	0.00	2	21.90	21.05	-2	1,242	-0.16%
2022/12/19	18	22.34	0	0.00	22.10	18	1,225	1.47%
2022/12/16	2	22.00	0	0.00	21.90	2	1,206	0.17%
2022/12/15	10	23.00	1	22.90	22.90	9	1,168	0.77%
2022/12/12	1.2	21.44	0	0.00	21.50	1.2	1,057	0.11%
2022/12/09	0	0.00	5	22.17	22.05	-5	1,040	-0.48%
2022/12/06	1	22.05	0	0.00	21.75	1	959	0.10%
2022/12/05	0	0.00	1	22.55	22.35	-1	950	-0.11%
2022/12/01	1	21.90	4	21.99	22.25	-3	891	-0.34%
2022/11/30	3	22.00	5	21.05	22.25	-2	766	-0.26%
2022/11/28	6	19.83	1	19.80	19.90	5	547	0.91%
2022/11/24	3	19.77	0	0.00	19.75	3	533	0.56%
2022/11/17	0.1	20.40	0	0.00	20.30	0.1	525	0.01%
2022/11/16	1	20.50	0	0.00	20.20	1	520	0.19%
2022/11/07	0	0.00	2	20.15	20.15	-2	479	-0.42%
2022/10/28	0	0.00	1.2	20.25	20.00	-1.2	544	-0.21%
2022/10/21	1	20.05	1	20.20	20.00	0	601	0.00%
2022/10/20	0	0.00	0.1	19.05	20.75	-0.1	623	-0.02%
2022/10/18	0.1	19.25	0	0.00	19.50	0.1	621	0.02%
2022/10/17	0.2	19.15	0	0.00	19.10	0.2	625	0.03%
2022/10/13	0.7	20.00	0	0.00	18.80	0.7	631	0.11%
2022/09/29	0	0.00	1.1	20.65	21.20	-1.1	630	-0.17%
2022/09/27	2	20.20	2	20.00	20.65	0	606	0.00%
2022/09/26	3	20.58	1	20.75	20.45	2	604	0.33%
2022/09/23	1	21.30	1	21.55	21.45	0	605	0.00%
2022/09/22	1	21.25	0	0.00	21.50	1	615	0.16%
2022/09/16	0	0.00	4	22.20	22.10	-4	610	-0.66%
2022/09/15	1	22.30	0	0.00	22.25	1	614	0.16%
2022/09/14	0	0.00	5	22.24	22.20	-5	614	-0.81%
2022/09/12	0	0.00	0	22.65	22.65	0	614	0.00%
2022/09/06	0	0.00	0.6	21.95	21.80	-0.6	601	-0.10%
2022/09/01	0	0.00	2	22.25	22.20	-2	605	-0.33%
2022/08/31	0	0.00	1	22.45	22.60	-1	603	-0.17%
2022/08/29	0	0.00	1	22.25	22.30	-1	602	-0.17%
2022/08/22	0	0.00	1	22.70	22.75	-1	587	-0.17%
2022/08/18	1	22.85	1	22.85	22.85	0	587	0.00%
2022/08/17	1	23.30	0	0.00	23.15	1	585	0.17%
2022/08/12	2	23.00	0	0.00	22.85	2	576	0.35%
2022/08/10	3	22.65	0	0.00	22.70	3	567	0.53%
2022/08/09	0.2	21.90	0.2	22.00	22.25	0	570	0.00%
2022/08/08	1	21.65	0	0.00	21.80	1	570	0.18%
2022/07/29	3	24.10	0	0.00	24.05	3	615	0.49%
2022/07/27	2	28.08	0	0.00	27.95	2	581	0.34%
2022/07/26	1	28.20	0	0.00	28.20	1	556	0.18%
2022/07/22	1	28.10	0	0.00	28.05	1	553	0.18%
2022/07/04	1	26.90	0	0.00	26.50	1	594	0.17%
2022/07/01	1	26.60	0	0.00	26.45	1	599	0.17%
2022/06/15	2	30.05	0	0.00	29.80	2	623	0.32%
2022/06/13	1.6	29.64	0	0.00	29.45	1.6	647	0.25%
2022/05/12	1	27.30	0	0.00	26.60	1	890	0.11%
2022/05/10	2	27.60	0	0.00	28.70	2	872	0.23%
2022/05/09	1	29.25	1	29.05	28.70	0	858	0.00%
2022/05/06	2	30.00	0	0.00	30.15	2	841	0.24%
2022/05/04	0.8	30.90	0	0.00	30.85	0.8	846	0.09%
2022/04/29	2	31.30	0	0.00	30.90	2	863	0.23%
2022/04/27	0	0.00	5	30.25	30.30	-5	863	-0.58%
2022/04/26	1.8	31.52	0	0.00	31.40	1.8	853	0.21%
2022/04/25	1	31.50	1	31.65	31.50	0	853	0.00%
2022/04/22	1	32.00	0	0.00	32.45	1	847	0.12%
2022/04/20	0.1	32.10	0	0.00	32.15	0.1	855	0.01%
2022/04/19	1.1	32.16	0	0.00	32.15	1.1	862	0.13%
2022/04/15	0.1	32.45	0	0.00	32.25	0.1	876	0.01%
2022/04/13	2	32.45	0	0.00	32.60	2	931	0.21%
2022/04/11	1	33.20	0	0.00	33.00	1	927	0.11%
2022/04/01	1	33.60	0	0.00	33.75	1	948	0.11%
2022/03/23	0	34.25	1	34.25	34.15	-1	944	-0.11%
2022/03/16	2	33.55	0	0.00	33.50	2	957	0.21%
2022/03/14	0	0.00	21	34.38	34.40	-21	936	-2.24%
2022/03/11	0.1	32.95	0	0.00	33.45	0.1	915	0.01%
2022/03/10	1	32.55	5	32.65	32.65	-4	901	-0.44%
2022/03/09	1	31.70	1	31.80	32.00	0	895	0.00%
2022/03/08	11	32.15	0	0.00	31.70	11	897	1.23%
2022/03/07	11	33.16	0	0.00	33.05	11	882	1.25%
2022/03/04	5	33.90	1	33.95	33.95	4	878	0.46%
2022/03/03	0	0.00	1	34.50	34.50	-1	889	-0.11%
2022/03/02	0	0.00	3.2	34.14	34.05	-3.2	884	-0.36%
2022/02/24	2	33.00	0	0.00	32.90	2	917	0.22%
2022/02/22	2	33.73	0	0.00	33.70	2	925	0.22%
2022/02/18	1	34.00	1	33.95	33.95	0	939	0.00%
2022/02/17	0	0.00	2	34.15	34.10	-2	954	-0.21%
2022/02/11	0	0.00	2.2	34.15	34.10	-2.2	1,028	-0.21%
2022/01/25	1	32.80	0	0.00	32.85	1	1,168	0.09%
2022/01/24	1	32.80	0	0.00	33.25	1	1,182	0.08%
2022/01/19	0	0.00	2	34.00	33.55	-2	1,232	-0.16%
2022/01/12	0.7	34.00	0	0.00	33.90	0.7	1,311	0.05%
2022/01/11	1	33.85	0	0.00	33.80	1	1,320	0.08%
2022/01/10	1	34.45	1	34.10	34.10	0	1,341	0.00%
2022/01/07	1	35.00	2	34.65	34.55	-1	1,346	-0.07%
2022/01/05	2	34.10	6	34.08	34.10	-4	1,355	-0.30%
2022/01/03	0	0.00	10	34.35	34.30	-10	1,425	-0.70%
2021/12/30	1	34.65	1	34.50	34.55	0	1,447	0.00%
2021/12/29	0	0.00	0	34.15	34.60	0	1,469	0.00%
2021/12/22	0	0.00	0	33.90	33.90	0	1,853	0.00%
2021/12/21	2	33.60	0	0.00	33.65	2	1,929	0.10%
2021/12/16	0.1	33.45	0	0.00	33.35	0.1	2,203	0.00%
2021/12/15	1	33.40	10	33.50	33.35	-9	2,231	-0.40%
2021/12/10	0.1	33.90	0	0.00	33.90	0.1	2,519	0.00%
2021/12/09	0	0.00	0.2	34.20	34.10	-0.2	2,523	-0.01%
2021/12/07	0.1	34.00	0	0.00	34.00	0.1	2,564	0.00%
2021/12/03	1	33.95	0	0.00	33.85	1	2,592	0.04%
2021/11/29	0.1	34.10	0	0.00	34.00	0.1	2,861	0.00%
2021/11/26	1	34.80	0	0.00	34.65	1	3,003	0.03%
2021/11/25	2	35.68	0	0.00	35.55	2	3,121	0.06%
2021/11/23	1	35.25	0.1	35.20	35.10	0.9	3,188	0.03%
2021/11/22	0	0.00	1	34.65	35.05	-1	3,245	-0.03%
2021/11/19	5	35.03	1	35.20	34.70	4	3,272	0.12%
2021/11/18	1.1	34.36	0	0.00	34.70	1.1	3,316	0.03%
2021/11/17	2	34.43	0	0.00	34.45	2	3,341	0.06%
2021/11/16	2.6	34.66	0	0.00	34.50	2.6	3,357	0.08%
2021/11/15	2.1	34.80	0	0.00	34.75	2.1	3,372	0.06%
2021/11/12	0.1	35.25	2	35.30	35.15	-1.9	3,394	-0.06%
2021/11/11	6	35.50	0	0.00	35.20	6	3,414	0.18%
2021/11/10	1	35.80	0.4	35.35	35.35	0.6	3,457	0.02%
2021/11/09	0.2	35.00	0	0.00	35.00	0.2	3,449	0.01%
2021/11/08	0	0.00	1	35.35	35.15	-1	3,452	-0.03%
2021/11/05	11	35.08	0.5	35.09	35.20	10.5	3,478	0.30%
2021/11/04	0	0.00	1	35.30	35.30	-1	3,491	-0.03%
2021/11/02	8	35.26	0	0.00	34.85	8	3,627	0.22%
2021/11/01	1	34.70	0	0.00	34.60	1	3,697	0.03%
2021/10/26	0	0.00	6	35.20	35.15	-6	3,721	-0.16%
2021/10/25	0	0.00	2	35.55	35.45	-2	3,728	-0.05%
2021/10/22	0	0.00	0.3	35.55	35.35	-0.3	3,761	-0.01%
2021/10/20	2	35.80	1.2	36.03	35.70	0.8	3,770	0.02%
2021/10/19	1	36.10	3	36.25	36.25	-2	3,804	-0.05%
2021/10/18	0	0.00	1	36.20	36.20	-1	3,832	-0.03%
2021/10/15	0	0.00	0.3	35.55	35.50	-0.3	3,873	-0.01%
2021/10/14	0	35.10	5	35.10	35.10	-5	3,920	-0.13%
2021/10/13	0	0.00	1	36.60	35.85	-1	3,930	-0.03%
2021/10/08	0.1	37.00	0.1	36.60	36.35	0	3,984	0.00%
2021/10/07	3	36.70	5	36.40	36.70	-2	4,052	-0.05%
2021/10/06	2	36.43	1	36.70	36.10	1	4,134	0.02%
2021/10/05	3.5	35.56	4	35.15	36.10	-0.5	4,150	-0.01%
2021/10/04	2.1	36.93	3	36.50	35.60	-1	4,155	-0.02%
2021/10/01	1	37.40	1	37.05	37.30	0	4,171	0.00%
2021/09/30	3	39.40	1	39.40	39.30	2	4,319	0.05%
2021/09/29	86	40.48	87	40.74	39.05	-1	4,443	-0.02%
2021/09/28	2	39.93	9.1	40.03	40.25	-7.1	4,589	-0.15%
2021/09/27	21	40.22	5.1	40.37	40.05	15.9	6,262	0.25%
2021/09/24	21	39.00	16	39.03	38.70	5	6,789	0.07%
2021/09/23	1	37.55	0	0.00	38.40	1	6,843	0.01%
2021/09/22	0	0.00	2	37.65	37.20	-2	6,992	-0.03%
2021/09/17	1	38.70	1	38.25	38.30	0	7,159	0.00%
2021/09/16	152	39.03	154	38.85	38.55	-2	7,213	-0.03%	大買/大賣/
2021/09/15	4	37.95	0	0.00	37.55	4	7,101	0.06%
2021/09/14	2	37.30	0	0.00	37.25	2	7,219	0.03%
2021/09/13	0	0.00	0.2	37.50	37.35	-0.2	7,382	0.00%
2021/09/10	0	0.00	10	36.80	37.30	-10	7,414	-0.13%
2021/09/09	4	36.28	2	36.25	36.10	2	7,455	0.03%
2021/09/08	2	36.15	0	0.00	35.90	2	7,484	0.03%
2021/09/07	1	36.60	2	36.55	36.70	-1	7,630	-0.01%
2021/09/06	1	36.55	3	37.45	36.50	-2	7,650	-0.03%
2021/09/03	0	0.00	5	38.25	38.20	-5	7,590	-0.07%
2021/09/02	2	38.38	72	39.07	38.25	-70	7,636	-0.92%
2021/09/01	106	44.78	51	45.44	44.95	55	7,560	0.73%	大買/
2021/08/31	66	44.95	5.1	44.87	45.30	60.9	7,477	0.82%
2021/08/30	4	44.35	0	0.00	44.45	4	7,440	0.05%
2021/08/27	1	44.50	0	0.00	44.50	1	7,490	0.01%
2021/08/25	1	43.65	1	43.60	43.25	0	7,977	0.00%
2021/08/24	1	42.50	0.2	43.00	42.95	0.8	8,005	0.01%
2021/08/23	1	41.35	0	0.00	42.40	1	8,107	0.01%
2021/08/20	1.1	40.60	3	40.35	40.40	-1.9	8,158	-0.02%
2021/08/18	1	40.55	0	0.00	41.80	1	8,301	0.01%
2021/08/17	0	41.10	0	0.00	40.80	0	8,566	0.00%
2021/08/16	1	42.25	2	41.65	41.55	-1	8,631	-0.01%
2021/08/12	2	43.15	2	43.25	43.75	0	8,848	0.00%
2021/08/11	3.1	43.44	0	0.00	42.95	3.1	8,954	0.03%
2021/08/10	1	43.75	2	44.15	43.60	-1	9,086	-0.01%
2021/08/09	3	44.50	0	0.00	44.55	3	9,176	0.03%
2021/08/06	0	0.00	1	45.40	45.50	-1	9,222	-0.01%
2021/08/05	0	0.00	1	44.40	44.45	-1	9,236	-0.01%
2021/08/04	2	43.50	0	0.00	43.60	2	9,358	0.02%
2021/08/03	2	43.18	0	0.00	43.25	2	9,481	0.02%
2021/08/02	1	43.10	1	43.35	43.55	0	9,557	0.00%
2021/07/30	3.1	43.68	0	0.00	43.20	3.1	9,841	0.03%
2021/07/29	0	43.50	0	0.00	43.45	0	10,061	0.00%
2021/07/28	3	42.92	0	0.00	43.10	3	10,160	0.03%
2021/07/27	5	43.92	2	43.70	43.55	3	10,340	0.03%
2021/07/26	0	0.00	2	44.45	44.00	-2	10,512	-0.02%
2021/07/23	2	43.90	1	43.95	44.25	1	10,673	0.01%
2021/07/22	3	43.65	1	43.30	43.25	2	10,715	0.02%
2021/07/21	4.1	43.35	1	43.40	43.25	3.1	10,798	0.03%
2021/07/20	3	44.30	1	44.20	44.20	2	10,879	0.02%
2021/07/16	2	44.88	0	0.00	44.85	2	11,507	0.02%
2021/07/15	6	45.22	6	44.69	45.25	0	11,722	0.00%
2021/07/14	9	44.19	7	43.96	43.90	2	12,111	0.02%
2021/07/13	3	44.50	5	44.49	44.30	-2	12,726	-0.02%
2021/07/12	4	44.98	3	44.73	44.80	1	13,355	0.01%
2021/07/08	4	44.93	3	45.02	45.10	1	13,983	0.01%
2021/07/07	13.1	44.90	26	45.09	45.05	-12.9	14,448	-0.09%
2021/07/06	8	45.78	7	46.01	45.95	1	14,783	0.01%
2021/07/05	13	46.33	17	46.01	46.05	-4	14,956	-0.03%
2021/07/02	211	49.54	194	50.69	45.80	17	14,776	0.12%	大買/大賣/
2021/07/01	19	46.06	71.1	46.66	47.95	-52.1	13,110	-0.40%
2021/06/30	10	43.85	3	43.43	43.60	7	12,576	0.06%
2021/06/29	10.6	43.28	2	43.05	43.30	8.6	12,590	0.07%
2021/06/28	6	43.78	13.1	43.26	44.00	-7.1	12,482	-0.06%
2021/06/25	5	42.40	0	0.00	42.45	5	12,394	0.04%
2021/06/24	2	42.35	6	42.33	42.30	-4	12,493	-0.03%
2021/06/23	1	41.00	9	41.34	41.00	-8	12,553	-0.06%
2021/06/22	7	42.23	7	42.89	41.30	0	12,765	0.00%
2021/06/21	1	41.30	0	0.00	41.30	1	12,706	0.01%
2021/06/18	6	42.22	2.2	42.27	42.10	3.8	12,841	0.03%
2021/06/16	5.1	43.55	0	0.00	42.70	5.1	12,972	0.04%
2021/06/15	2	42.08	0	0.00	42.00	2	12,942	0.02%
2021/06/11	0	0.00	1	42.15	42.25	-1	13,107	-0.01%
2021/06/10	5	41.37	8	41.55	42.15	-3	13,591	-0.02%
2021/06/09	0	0.00	3	42.98	42.45	-3	13,920	-0.02%
2021/06/08	5	42.92	0	0.00	42.90	5	14,453	0.03%
2021/06/07	5	43.80	3	43.40	43.50	2	15,409	0.01%
2021/06/04	1	43.80	1	44.10	43.75	0	16,332	0.00%
2021/06/03	8	44.07	2	44.00	44.25	6	18,370	0.03%
2021/06/02	21	43.90	55	44.09	42.95	-34	19,276	-0.18%
2021/06/01	0	0.00	1	41.00	41.65	-1	19,330	-0.01%
2021/05/31	6	41.13	3	41.80	41.35	3	19,651	0.02%
2021/05/28	7	41.04	0	0.00	40.85	7	19,608	0.04%
2021/05/27	0	0.00	1	39.80	40.20	-1	19,635	-0.01%
2021/05/26	12	39.92	10	40.09	40.25	2	19,689	0.01%
2021/05/25	15	41.78	6	41.08	41.05	9	19,722	0.05%
2021/05/24	5	38.95	2	38.95	39.00	3	19,639	0.02%
2021/05/21	1	37.20	1	38.20	39.00	0	19,825	0.00%
2021/05/20	5	37.50	2	36.60	36.30	3	19,784	0.02%
2021/05/19	2	36.85	0	0.00	37.55	2	19,784	0.01%
2021/05/18	3	36.87	1	37.05	37.20	2	20,055	0.01%
2021/05/17	3	35.20	125	35.00	34.75	-122	20,042	-0.61%	大賣/鉅額交易
2021/05/14	3	38.90	3	38.50	38.50	0	19,952	0.00%
2021/05/13	12	37.35	12	38.39	38.65	0	19,892	0.00%
2021/05/12	9	39.68	1	39.00	39.55	8	19,811	0.04%
2021/05/11	5	42.98	10	42.22	41.95	-5	19,654	-0.03%
2021/05/10	7	43.92	4	44.25	44.10	3	19,588	0.02%
2021/05/07	42	42.50	36	42.39	43.50	6	19,564	0.03%
2021/05/06	111	46.54	8	45.39	44.75	103	19,289	0.53%	大買/鉅額交易
2021/05/05	3	46.27	3	45.78	45.05	0	19,100	0.00%
2021/05/04	11	44.97	3	45.65	44.50	8	19,092	0.04%
2021/05/03	18	48.54	5	49.48	47.95	13	19,034	0.07%
2021/04/29	7	48.44	23	48.58	49.20	-16	19,030	-0.08%
2021/04/28	4.2	48.04	6	48.12	47.95	-1.8	18,963	-0.01%
2021/04/27	16.2	47.83	13	48.06	48.50	3.2	19,063	0.02%
2021/04/26	16	47.74	5	48.11	48.40	11	19,066	0.06%
2021/04/23	30	47.29	7.1	47.91	47.15	22.9	19,083	0.12%
2021/04/22	13	49.94	5	51.40	48.80	8	19,032	0.04%
2021/04/21	8	48.55	12	48.42	49.90	-4	18,678	-0.02%
2021/04/20	33.6	49.96	116	49.65	49.65	-82.4	18,570	-0.44%	大賣/
2021/04/19	146	52.72	118	53.33	52.40	28	18,325	0.15%	大買/大賣/
2021/04/16	85	47.80	85	47.46	50.00	0	17,763	0.00%
2021/04/15	35.5	47.06	6	47.39	46.10	29.5	17,245	0.17%
2021/04/14	23	45.59	12.1	45.68	45.05	10.9	17,195	0.06%
2021/04/13	27	47.94	35	47.61	46.30	-8	17,161	-0.05%
2021/04/12	13	47.62	30.1	47.52	48.60	-17.1	16,923	-0.10%
2021/04/09	61	44.10	9	44.38	44.20	52	16,703	0.31%
2021/04/08	11	43.35	0	0.00	43.35	11	16,842	0.07%
2021/04/07	4	42.96	0	0.00	42.95	4	17,517	0.02%
2021/04/06	1	42.30	0	0.00	43.15	1	17,898	0.01%
2021/04/01	1	42.80	0	0.00	42.70	1	18,187	0.01%
2021/03/31	4	43.11	0	0.00	43.15	4	18,518	0.02%
2021/03/30	0	0.00	3	43.22	43.05	-3	18,956	-0.02%
2021/03/29	7	43.02	2	43.25	42.85	5	20,121	0.02%
2021/03/26	12	42.70	12	42.85	42.80	0	20,874	0.00%
2021/03/25	34	43.08	32	42.24	42.00	2	21,007	0.01%
2021/03/24	2	42.20	3	42.33	42.35	-1	20,771	0.00%
2021/03/23	1	42.20	5	42.39	42.45	-4	20,744	-0.02%
2021/03/22	50	41.95	50	41.78	41.95	0	20,681	0.00%
2021/03/19	50	41.80	56	42.03	41.75	-6	20,710	-0.03%
2021/03/18	24	41.78	21	42.14	42.45	3	20,759	0.01%
2021/03/17	15	41.85	9	41.76	42.20	6	20,780	0.03%
2021/03/16	11	41.80	18	41.64	41.50	-7	21,092	-0.03%
2021/03/15	23	43.96	19	43.96	43.55	4	20,709	0.02%
2021/03/12	40	43.57	55	43.65	44.05	-15	20,462	-0.07%
2021/03/11	42.6	42.68	32	42.31	42.80	10.6	20,261	0.05%
2021/03/10	96	41.54	106	41.34	42.80	-10	19,780	-0.05%	大賣/
2021/03/09	626.5	40.67	675.1	40.73	40.05	-48.6	18,868	-0.26%	大買/大賣/
2021/03/08	18	38.86	22	38.96	39.15	-4	16,896	-0.02%
2021/03/05	10	36.35	4	36.55	35.60	6	15,950	0.04%
2021/03/04	1	35.50	9	35.79	35.75	-8	15,661	-0.05%
2021/02/26	2	34.35	2	35.00	34.85	0	15,726	0.00%
2021/02/25	0	0.00	14	34.57	34.95	-14	15,845	-0.09%
2021/02/24	12	34.59	1	35.45	34.25	11	16,025	0.07%
2021/02/23	27	34.92	28	35.16	35.15	-1	15,947	-0.01%
2021/02/22	6	34.44	7	34.51	34.55	-1	15,792	-0.01%
2021/02/19	8	34.29	2	34.58	34.55	6	15,855	0.04%
2021/02/18	81.5	34.90	9.1	34.47	34.70	72.4	16,013	0.45%
2021/02/17	80	32.15	82.1	32.18	32.15	-2.1	16,180	-0.01%
2021/02/05	1	30.95	0	0.00	30.85	1	16,182	0.01%
2021/02/04	0	0.00	2	31.05	31.05	-2	16,406	-0.01%
2021/02/03	0	0.00	3	31.40	31.15	-3	16,650	-0.02%
2021/02/02	2	31.25	2	31.15	31.15	0	16,994	0.00%
2021/02/01	3	29.55	12	29.75	30.50	-9	17,210	-0.05%
2021/01/29	2.1	29.85	2	29.65	29.70	0.1	17,497	0.00%
2021/01/28	0	0.00	4	30.38	30.40	-4	17,756	-0.02%
2021/01/27	6	31.12	3	31.50	31.00	3	18,551	0.02%
2021/01/26	6.1	31.22	1	31.05	31.05	5.1	18,896	0.03%
2021/01/25	2	31.98	6	32.02	31.95	-4	19,041	-0.02%
2021/01/22	2	30.83	25.4	31.16	31.35	-23.4	19,237	-0.12%
2021/01/21	22.2	29.67	17	29.86	29.30	5.2	19,526	0.03%
2021/01/20	15	29.95	0	0.00	29.50	15	20,497	0.07%
2021/01/19	45.1	31.68	36	31.92	31.15	9.1	21,554	0.04%
2021/01/18	3	30.83	1	30.60	31.10	2	21,810	0.01%
2021/01/15	11.1	32.06	47	31.89	31.80	-35.9	21,866	-0.16%
2021/01/14	32	33.10	2.1	33.16	33.25	29.9	21,935	0.14%
2021/01/13	6	33.48	0	0.00	33.40	6	22,120	0.03%
2021/01/12	14	33.80	5	33.20	33.35	9	22,187	0.04%
2021/01/11	5	34.84	0	0.00	34.60	5	22,140	0.02%
2021/01/08	16	34.57	4	34.35	34.25	12	22,440	0.05%
2021/01/07	41	35.93	31	36.24	35.30	10	22,733	0.04%
2021/01/06	21	36.45	164	37.58	35.65	-143	23,222	-0.62%	大賣/鉅額交易
2021/01/05	26	38.20	1	38.30	37.50	25	23,857	0.10%
2021/01/04	23	38.52	22	38.64	38.65	1	23,689	0.00%
2020/12/31	71	37.89	86	38.23	38.95	-15	23,450	-0.06%
2020/12/30	62	37.79	40	38.14	37.25	22	23,107	0.10%
2020/12/29	11	36.42	16	37.13	36.45	-5	22,535	-0.02%
2020/12/28	9	36.46	7.3	36.66	36.35	1.7	22,158	0.01%
2020/12/25	25	36.15	38.1	36.01	36.35	-13.1	21,785	-0.06%
2020/12/24	10	34.41	52	34.27	35.15	-42	21,474	-0.20%
2020/12/23	255	34.49	129	34.75	33.45	126	21,076	0.60%	大買/大賣/鉅額交易
2020/12/22	29	34.76	62	35.37	34.50	-33	20,146	-0.16%
2020/12/21	22	33.18	24	33.00	32.85	-2	19,372	-0.01%
2020/12/18	23	32.29	2	32.55	32.10	21	19,262	0.11%
2020/12/17	2	32.43	24	32.58	32.45	-22	19,375	-0.11%
2020/12/16	0	0.00	7	32.36	32.40	-7	19,657	-0.04%
2020/12/15	4	32.06	8	31.75	31.75	-4	19,818	-0.02%
2020/12/11	13	31.75	4.2	31.98	31.60	8.8	20,449	0.04%
2020/12/10	13	33.18	7	33.53	32.15	6	20,635	0.03%
2020/12/09	12	32.16	3	32.60	32.15	9	20,586	0.04%
2020/12/08	0	0.00	19	32.62	32.55	-19	21,037	-0.09%
2020/12/07	17	32.66	9	33.24	32.70	8	21,583	0.04%
2020/12/04	31	33.05	17	33.04	33.50	14	22,154	0.06%
2020/12/03	1	31.20	0	31.15	31.25	1	22,303	0.00%
2020/12/02	2	31.65	0	0.00	31.40	2	22,228	0.01%
2020/12/01	12	32.45	1	32.25	32.20	11	22,176	0.05%
2020/11/30	2	32.40	1	33.20	32.65	1	22,216	0.00%
2020/11/27	3	32.77	3	32.35	32.30	0	22,515	0.00%
2020/11/26	4	32.58	22	32.79	32.55	-18	22,535	-0.08%
2020/11/25	51	32.55	35	32.55	32.45	16	22,549	0.07%
2020/11/24	26	31.97	71	31.96	31.75	-45	22,380	-0.20%
2020/11/23	29	30.99	108.1	32.03	32.20	-79.1	22,259	-0.36%	大賣/
2020/11/20	0	0.00	30	30.44	30.90	-30	22,041	-0.14%
2020/11/19	7	30.53	0	0.00	30.40	7	22,566	0.03%
2020/11/18	3	30.90	4	30.38	31.00	-1	22,779	0.00%
2020/11/17	11	30.20	8	29.63	30.20	3	22,730	0.01%
2020/11/16	56	29.73	27	30.09	29.75	29	22,701	0.13%
2020/11/13	2	31.33	29	31.44	31.20	-27	22,305	-0.12%
2020/11/12	3	30.95	2	31.30	30.95	1	22,659	0.00%
2020/11/11	14	31.86	36	31.81	31.80	-22	22,773	-0.10%
2020/11/10	81	31.24	6	31.93	30.90	75	22,724	0.33%
2020/11/09	33	31.10	7	31.21	31.25	26	22,511	0.12%
2020/11/06	27	31.49	13	31.22	31.35	14	22,379	0.06%
2020/11/05	35	32.13	2	31.85	31.75	33	22,172	0.15%
2020/11/04	113	33.17	69.4	32.97	33.10	43.6	22,075	0.20%	大買/
2020/11/03	13	33.70	12	33.63	33.60	1	21,318	0.00%
2020/11/02	27	32.08	65	31.84	31.60	-38	21,087	-0.18%
2020/10/30	57	33.34	2	32.78	32.50	55	20,961	0.26%
2020/10/29	22	33.70	46	33.81	33.85	-24	20,766	-0.12%
2020/10/28	50	34.52	46	34.95	33.20	4	20,324	0.02%
2020/10/27	86	33.93	188	33.27	34.65	-102	19,278	-0.53%	大賣/鉅額交易
2020/10/26	50	31.40	51	31.78	31.50	-1	18,207	-0.01%
2020/10/23	24	30.98	55	31.21	30.90	-31	17,997	-0.17%
2020/10/22	41	30.75	17	31.42	30.45	24	17,960	0.13%
2020/10/21	22	30.81	42	30.82	30.95	-20	17,730	-0.11%
2020/10/20	22	31.03	0	0.00	30.45	22	17,517	0.13%
2020/10/19	35	30.35	3	31.03	31.45	32	17,430	0.18%
2020/10/16	41	31.37	47	31.59	30.10	-6	17,344	-0.03%
2020/10/15	29	32.06	0	0.00	30.90	29	17,050	0.17%
2020/10/14	159	31.38	150	31.07	31.95	9	16,593	0.05%	大買/大賣/
2020/10/13	49	29.55	152	29.99	29.55	-103	15,906	-0.65%	大賣/鉅額交易
2020/10/08	10	27.75	0	0.00	27.20	10	14,904	0.07%
2020/10/07	21	28.25	1	27.80	27.65	20	14,861	0.13%
2020/10/06	14	28.25	10	27.60	28.40	4	14,839	0.03%
2020/10/05	0	0.00	3	26.90	27.05	-3	14,703	-0.02%
2020/09/30	0	0.00	8	26.23	26.55	-8	14,791	-0.05%
2020/09/29	75	26.78	15	26.50	26.45	60	15,216	0.39%
2020/09/28	3	27.27	13	27.13	27.50	-10	15,472	-0.06%
2020/09/25	28	27.16	19	26.37	26.40	9	15,419	0.06%
2020/09/24	1	28.15	0	0.00	27.70	1	15,135	0.01%
2020/09/23	27	28.86	19	28.29	28.30	8	15,035	0.05%
2020/09/22	20	28.70	41	28.89	29.10	-21	14,885	-0.14%
2020/09/21	27	30.00	0.1	29.10	29.10	26.9	14,664	0.18%
2020/09/18	100	31.33	1	31.45	31.00	99	14,332	0.69%
2020/09/17	61	32.26	85	31.86	31.95	-24	14,149	-0.17%
2020/09/16	21.2	30.36	10	30.50	30.40	11.2	13,759	0.08%
2020/09/15	30	30.01	26	30.28	31.15	4	13,807	0.03%
2020/09/14	31	28.15	35.3	28.30	29.30	-4.3	13,517	-0.03%
2020/09/11	103	30.19	103	30.13	29.30	0	13,107	0.00%	大買/大賣/
2020/09/10	98	30.91	111	31.13	31.50	-13	12,607	-0.10%	大賣/
2020/09/09	124	29.74	118	29.88	30.55	6	12,076	0.05%	大買/大賣/
2020/09/08	35	28.04	59	28.32	28.60	-24	11,180	-0.21%
2020/09/07	0	0.00	2	26.00	26.00	-2	10,581	-0.02%
2020/09/03	33	23.57	9	23.61	23.65	24	10,662	0.23%
2020/09/02	6	23.58	9	23.81	23.45	-3	10,625	-0.03%
2020/09/01	5	22.29	0	0.00	22.30	5	10,304	0.05%
2020/08/31	0	0.00	5.1	22.47	22.40	-5.1	10,346	-0.05%
2020/08/28	10.1	22.40	10	21.95	21.85	0.1	10,377	0.00%
2020/08/27	11	22.13	2	22.08	21.80	9	10,482	0.09%
2020/08/26	6	21.79	19	21.79	21.75	-13	10,515	-0.12%
2020/08/25	47	22.43	40	22.19	22.10	7	10,587	0.07%
2020/08/24	1	21.75	11	21.85	22.00	-10	10,187	-0.10%
2020/08/21	12	20.05	0	0.00	20.00	12	10,028	0.12%
2020/08/20	20	20.93	27	19.72	20.00	-7	9,935	-0.07%
2020/08/19	4	20.63	11	20.75	20.65	-7	9,834	-0.07%
2020/08/18	216	21.16	199	21.35	21.00	17	10,016	0.17%	大買/大賣/
2020/08/17	2	19.95	4	20.54	20.60	-2	9,613	-0.02%
2020/08/14	101	18.56	7	18.89	18.75	94	9,405	1.00%	大買/
2020/08/13	50	18.70	151	18.85	18.45	-101	9,558	-1.06%	大賣/鉅額交易
2020/08/12	0	0.00	106	18.28	18.75	-106	9,652	-1.10%	大賣/鉅額交易
2020/08/11	90	18.10	106	18.34	18.25	-16	9,587	-0.17%	大賣/
2020/08/10	11	18.10	11.4	18.22	18.10	-0.4	9,579	0.00%
2020/08/07	0	0.00	1	16.90	17.10	-1	9,378	-0.01%
2020/08/06	22	17.28	22	17.05	17.20	0	9,341	0.00%
2020/08/05	25	16.90	29	16.94	16.95	-4	9,189	-0.04%
2020/08/03	0	0.00	1	15.75	15.75	-1	8,947	-0.01%
2020/07/29	0	0.00	3	15.17	15.50	-3	8,733	-0.03%
2020/07/28	2	14.15	2	14.50	14.10	0	8,578	0.00%
2020/07/27	0	0.00	10.3	15.39	15.20	-10.3	8,421	-0.12%
2020/07/24	10	15.95	12	15.81	15.60	-2	8,369	-0.02%
2020/07/23	40	16.13	51	16.31	16.20	-11	8,300	-0.13%
2020/07/22	2	16.10	0	0.00	16.20	2	8,190	0.02%
2020/07/20	0	0.00	1	15.55	15.80	-1	7,976	-0.01%
2020/07/17	0	0.00	4	16.40	15.80	-4	7,922	-0.05%
2020/07/16	0	0.00	2	15.90	16.15	-2	7,821	-0.03%
2020/07/15	2	16.15	0	0.00	15.80	2	7,769	0.03%
2020/07/14	2	15.70	0	0.00	15.75	2	7,710	0.03%
2020/07/10	1	15.55	0	0.00	15.30	1	7,553	0.01%
2020/07/09	0	0.00	5	16.15	15.75	-5	7,460	-0.07%
2020/07/08	4	17.01	1	17.00	16.60	3	7,293	0.04%
2020/07/07	0	0.00	2.2	16.09	16.60	-2.2	6,812	-0.03%
2020/07/02	0	0.00	1	15.05	14.85	-1	6,284	-0.02%
2020/06/23	7	15.34	2	15.15	14.60	5	6,037	0.08%
2020/06/22	0	0.00	1.2	15.57	15.65	-1.2	5,756	-0.02%
2020/06/18	1	14.70	2	14.60	14.55	-1	5,392	-0.02%
2020/06/15	2	14.45	0	0.00	14.30	2	5,135	0.04%
2020/06/12	2	14.15	2	14.00	14.55	0	5,064	0.00%
2020/06/11	4	14.69	31	14.55	14.50	-27	4,968	-0.54%
2020/06/10	0	0.00	2	14.55	14.90	-2	4,834	-0.04%
2020/06/09	2	14.50	857	14.58	14.55	-855	4,786	-17.86%	大賣/鉅額交易
2020/06/08	3	15.10	132	15.15	15.10	-129	4,639	-2.78%	大賣/鉅額交易
2020/06/05	0	0.00	18	15.01	15.30	-18	4,480	-0.40%
2020/06/04	20	14.76	20	14.80	14.60	0	4,284	0.00%
2020/06/03	10	14.20	132.4	14.99	15.10	-122.4	4,092	-2.99%	大賣/鉅額交易
2020/06/02	22	14.37	100	14.19	14.00	-78	3,795	-2.06%
2020/05/29	3	13.65	137	13.64	13.85	-134	3,439	-3.90%	大賣/鉅額交易
2020/05/28	0	0.00	13	13.10	13.40	-13	3,164	-0.41%
2020/05/27	1	12.60	6	12.55	12.55	-5	2,975	-0.17%
2020/05/26	10	12.80	0	0.00	12.85	10	2,919	0.34%
2020/05/25	88	13.00	65.4	13.00	12.75	22.6	2,767	0.82%
2020/05/21	1	12.45	0	0.00	12.35	1	2,298	0.04%
2020/05/20	12	11.89	21	12.49	12.30	-9	2,124	-0.42%
2020/05/19	41	11.33	35.1	11.52	11.65	5.9	1,713	0.34%
2020/05/18	8	10.81	5	10.75	10.60	3	1,430	0.21%
2020/05/15	11	10.65	38	10.57	10.80	-27	1,354	-1.99%
2020/05/14	1	10.05	0	0.00	10.10	1	1,206	0.08%
2020/05/13	0	0.00	4	10.23	10.40	-4	1,168	-0.34%
2020/05/12	3	10.00	2	10.20	10.10	1	1,129	0.09%
2020/05/11	101	10.00	0	0.00	10.00	101	1,112	9.08%	大買/鉅額交易
2020/05/08	15	10.03	101	10.14	10.05	-86	1,096	-7.84%	大賣/
2020/05/05	0	0.00	2	9.76	9.78	-2	1,043	-0.19%
2020/04/29	1	9.59	0	0.00	9.63	1	1,023	0.10%
2020/04/28	0	0.00	1	9.36	9.35	-1	1,011	-0.10%
2020/04/27	0	0.00	9	9.44	9.43	-9	1,039	-0.87%
2020/04/24	155	9.14	0	0.00	9.17	155	1,025	15.12%	大買/鉅額交易
2020/04/23	5	9.11	0	0.00	9.15	5	1,017	0.49%
2020/04/16	0	0.00	1	9.05	9.12	-1	992	-0.10%
2020/04/14	5	9.25	0	0.00	9.22	5	1,010	0.49%
2020/04/10	5	8.90	0	0.00	8.91	5	1,058	0.47%
2020/03/30	0	0.00	1	7.96	7.97	-1	1,067	-0.09%
2020/03/23	1	6.90	0	0.00	6.86	1	1,045	0.10%
2020/03/20	19	7.11	0	0.00	7.14	19	1,081	1.76%
2020/03/19	1	7.15	10	7.08	6.92	-9	1,041	-0.86%
2020/03/18	0	0.00	1	7.70	7.66	-1	1,030	-0.10%
2020/03/16	2	8.22	0	0.00	8.01	2	1,013	0.20%
2020/03/13	2	8.11	5	8.06	8.31	-3	1,001	-0.30%
2020/03/12	21	8.90	0	0.00	8.88	21	965	2.18%
2020/03/10	3	9.26	0	0.00	9.22	3	944	0.32%
2020/03/06	20	9.63	20	9.61	9.62	0	932	0.00%
2020/03/05	0	0.00	1	9.45	9.51	-1	919	-0.11%
2020/02/18	1	9.53	0	0.00	9.54	1	938	0.11%
2020/02/13	0.5	9.70	0	0.00	9.72	0.5	980	0.05%
2020/02/11	2	9.62	0	0.00	9.62	2	992	0.20%
2020/02/05	3	9.87	0	0.00	9.88	3	1,010	0.30%
2020/01/30	0	0.00	2	10.10	9.98	-2	963	-0.21%
2020/01/17	0	0.00	10	10.80	10.80	-10	930	-1.07%
2020/01/16	1	10.80	23	10.85	10.85	-22	937	-2.35%
2020/01/15	0.4	10.90	0	0.00	10.90	0.4	940	0.04%
2020/01/14	2	10.85	1	10.90	10.85	1	948	0.11%
2020/01/10	6	10.95	0	0.00	10.90	6	986	0.61%
2020/01/09	15	11.10	0	0.00	11.05	15	984	1.52%
2020/01/08	12	11.09	8	11.15	11.05	4	980	0.41%
2020/01/07	51	11.45	0	0.00	11.30	51	968	5.26%
2020/01/06	0	0.00	77	11.66	11.55	-77	955	-8.06%
2020/01/02	0	0.00	5	11.50	11.45	-5	888	-0.56%
2019/12/30	0	0.00	2	11.35	11.35	-2	884	-0.23%
2019/12/27	0	0.00	56	11.40	11.35	-56	894	-6.26%
2019/12/26	12	11.30	50	11.35	11.30	-38	897	-4.23%
2019/12/25	0	0.00	14	11.40	11.35	-14	937	-1.49%
2019/12/24	104	11.22	3	11.25	11.20	101	939	10.75%	大買/鉅額交易
2019/12/23	0	0.00	2	11.40	11.25	-2	949	-0.21%
2019/12/20	1	11.25	3	11.30	11.30	-2	966	-0.21%
2019/12/19	4	11.25	2	11.20	11.25	2	1,016	0.20%
2019/12/18	4	11.30	58	11.31	11.35	-54	1,063	-5.08%
2019/12/17	1	11.30	20	11.25	11.30	-19	1,099	-1.73%
2019/12/16	0	0.00	3	11.05	11.05	-3	1,134	-0.26%
2019/12/12	0	0.00	9	10.96	10.85	-9	1,440	-0.62%
2019/12/09	0	0.00	22.3	10.90	10.80	-22.3	1,891	-1.18%
2019/12/05	0	0.00	5	10.70	10.70	-5	1,921	-0.26%
2019/12/04	6	10.53	57	10.55	10.50	-51	1,924	-2.65%
2019/12/03	3	10.70	0	0.00	10.70	3	1,933	0.16%
2019/11/26	2	10.80	0	0.00	10.80	2	2,010	0.10%
2019/11/25	0	0.00	18	10.75	10.80	-18	2,004	-0.90%
2019/11/22	2	10.75	0	0.00	10.75	2	2,001	0.10%
2019/11/21	4	10.80	4	10.95	10.85	0	2,017	0.00%
2019/11/19	2	10.75	0	0.00	10.80	2	2,044	0.10%
2019/11/18	0	0.00	6	10.95	10.85	-6	2,051	-0.29%
2019/11/15	0	0.00	9	10.86	10.80	-9	2,056	-0.44%
2019/11/14	9	10.81	32	10.83	10.75	-23	2,075	-1.11%
2019/11/13	2	11.20	4	11.35	11.25	-2	2,052	-0.10%
2019/11/12	0	0.00	20	11.29	11.30	-20	2,063	-0.97%
2019/11/11	0	0.00	11	11.31	11.20	-11	2,115	-0.52%
2019/11/08	0	0.00	2	11.55	11.45	-2	2,099	-0.10%
2019/11/07	5	11.37	2	11.45	11.45	3	2,095	0.14%
2019/11/06	2	11.40	0.4	11.35	11.40	1.6	2,086	0.08%
2019/11/05	2	11.40	0	0.00	11.45	2	2,078	0.10%
2019/11/04	13	11.50	20	11.51	11.55	-7	2,067	-0.34%
2019/11/01	19	11.25	2	11.35	11.35	17	2,054	0.83%
2019/10/30	0	0.00	1	11.25	11.25	-1	2,064	-0.05%
2019/10/29	17	11.29	0	0.00	11.20	17	2,067	0.82%
2019/10/24	0	0.00	5	11.52	11.50	-5	2,070	-0.24%
2019/10/22	0	0.00	2	11.45	11.40	-2	2,079	-0.10%
2019/10/21	0	0.00	4	11.40	11.35	-4	2,076	-0.19%
2019/10/16	2	11.00	0	0.00	11.10	2	2,051	0.10%
2019/10/15	2	11.05	0	0.00	11.10	2	2,041	0.10%
2019/10/14	2	11.05	0	0.00	11.10	2	2,040	0.10%
2019/10/09	99	11.05	0	0.00	10.95	99	2,046	4.84%
2019/10/08	54	11.15	1	11.15	11.15	53	2,062	2.57%
2019/10/07	58	11.04	2	11.05	11.10	56	2,060	2.72%
2019/10/04	117	11.01	0	0.00	11.00	117	2,058	5.68%	大買/鉅額交易
2019/10/02	2	11.10	0	0.00	11.10	2	2,053	0.10%
2019/09/27	2	11.10	0	0.00	11.10	2	2,025	0.10%
2019/09/26	3	11.37	0	0.00	11.35	3	2,005	0.15%
2019/09/25	2	11.35	0	0.00	11.35	2	1,995	0.10%
2019/09/24	58	11.59	50	11.50	11.50	8	1,984	0.40%
2019/09/23	145	11.85	3	11.90	11.65	142	1,933	7.34%	大買/鉅額交易
2019/09/20	9	11.81	0	0.00	11.90	9	1,891	0.48%
2019/09/19	1	11.95	30	11.95	11.95	-29	1,839	-1.58%
2019/09/18	56	12.22	20	12.24	12.35	36	1,765	2.04%
2019/09/17	29	11.97	4	11.96	12.00	25	1,591	1.57%
2019/09/16	4	12.05	37	11.93	12.15	-33	1,471	-2.24%
2019/09/12	28	11.13	0	0.00	11.05	28	1,056	2.65%
2019/09/11	5	11.15	90	11.15	11.10	-85	1,035	-8.21%
2019/09/10	5	11.07	2	11.15	11.10	3	1,022	0.29%
2019/09/09	101	10.95	0	0.00	10.95	101	992	10.18%	大買/鉅額交易
2019/09/06	14	11.09	0	0.00	11.00	14	979	1.43%
2019/09/05	0	0.00	20	11.20	11.05	-20	974	-2.05%
2019/09/04	0	0.00	2	11.15	11.10	-2	950	-0.21%
2019/09/03	1	10.90	3	10.98	11.00	-2	933	-0.21%
2019/09/02	3	10.87	2	10.90	10.90	1	932	0.11%
2019/08/28	0	0.00	2	10.55	10.50	-2	892	-0.22%
2019/08/27	1	10.55	0	0.00	10.55	1	895	0.11%
2019/08/26	4	10.50	0	0.00	10.55	4	902	0.44%
2019/08/23	52	10.79	0	0.00	10.75	52	892	5.83%
2019/08/22	80	10.80	0	0.00	10.75	80	891	8.97%
2019/08/21	0	0.00	8	10.80	10.80	-8	962	-0.83%
2019/08/20	1	10.75	0	0.00	10.85	1	989	0.10%
2019/08/16	51	10.55	2	10.75	10.70	49	1,005	4.87%
2019/08/15	3	10.42	24	10.40	10.50	-21	1,034	-2.03%
2019/08/14	3	10.45	0	0.00	10.55	3	1,073	0.28%
2019/08/07	2	9.97	0	0.00	9.94	2	1,372	0.15%
2019/08/05	13	9.99	1	10.15	9.96	12	1,372	0.87%
2019/07/31	0	0.00	2	10.53	10.55	-2	1,379	-0.14%
2019/07/30	1	10.50	0	0.00	10.50	1	1,374	0.07%
2019/07/29	80	10.30	0	0.00	10.30	80	1,372	5.83%
2019/07/25	0	0.00	10	10.25	10.30	-10	1,373	-0.73%
2019/07/24	4	10.68	0	0.00	10.65	4	1,374	0.29%
2019/07/23	2	10.70	0	0.00	10.70	2	1,354	0.15%
2019/07/18	0	0.00	3	10.90	10.75	-3	1,355	-0.22%
2019/07/17	2	10.75	0	0.00	10.75	2	1,349	0.15%
2019/07/15	8	10.89	2	11.00	10.90	6	1,351	0.44%
2019/07/12	0	0.00	9	10.87	10.85	-9	1,338	-0.67%
2019/07/10	2	10.65	0	0.00	10.65	2	1,333	0.15%
2019/07/08	10	10.67	0	0.00	10.65	10	1,339	0.75%
2019/07/05	0	0.00	2	10.85	10.85	-2	1,343	-0.15%
2019/07/04	2	10.75	2	10.80	10.70	0	1,353	0.00%
2019/07/03	2	10.65	2	10.75	10.75	0	1,385	0.00%
2019/07/02	0	0.00	5	10.80	10.75	-5	1,394	-0.36%
2019/06/28	6	10.60	0	0.00	10.65	6	1,385	0.43%
2019/06/27	2	10.65	4	10.75	10.70	-2	1,393	-0.14%
2019/06/25	12	10.58	0	0.00	10.55	12	1,387	0.87%
2019/06/24	0	0.00	7	10.69	10.70	-7	1,384	-0.51%
2019/06/21	0	0.00	3	10.55	10.50	-3	1,364	-0.22%
2019/06/20	2	10.40	2	10.45	10.35	0	1,358	0.00%
2019/06/14	1	10.30	0	0.00	10.30	1	1,390	0.07%
2019/06/13	5	10.21	0	0.00	10.20	5	1,388	0.36%
2019/06/10	2	10.25	1	10.30	10.25	1	1,390	0.07%
2019/06/06	2	10.35	0	0.00	10.35	2	1,389	0.14%
2019/06/04	58	10.41	0	0.00	10.40	58	1,398	4.15%
2019/06/03	3	10.47	0	0.00	10.50	3	1,410	0.21%
2019/05/31	10	10.50	2	10.60	10.55	8	1,407	0.57%
2019/05/30	24	10.50	0	0.00	10.50	24	1,397	1.72%
2019/05/29	1	10.50	1	10.50	10.60	0	1,391	0.00%
2019/05/28	313	11.03	5	10.59	10.55	308	1,379	22.33%	大買/鉅額交易
2019/05/27	4	11.30	7	11.39	11.25	-3	1,303	-0.23%
2019/05/24	22	11.20	2	11.18	11.20	20	1,272	1.57%
2019/05/23	36	11.04	13	11.13	11.25	23	1,265	1.82%
2019/05/22	32	11.17	29	11.12	11.10	3	1,240	0.24%
2019/05/21	25	11.10	13	11.14	11.10	12	1,204	1.00%
2019/05/20	11	10.75	12	10.99	11.05	-1	1,158	-0.09%
2019/05/17	57	10.81	0	0.00	10.50	57	1,103	5.16%
2019/05/16	44	10.72	9	10.78	10.80	35	1,060	3.30%
2019/05/15	0	0.00	1	10.65	10.65	-1	942	-0.11%
2019/05/09	2	10.00	30	10.00	9.91	-28	872	-3.21%
2019/04/29	2	10.30	0	0.00	10.30	2	844	0.24%
2019/04/23	1	10.35	0	0.00	10.35	1	836	0.12%
2019/04/18	32	10.45	0	0.00	10.40	32	825	3.88%
2019/04/17	0	0.00	1	10.50	10.45	-1	843	-0.12%
2019/04/16	1	10.50	0	0.00	10.40	1	838	0.12%
2019/04/15	6	10.62	0	0.00	10.70	6	826	0.73%
2019/04/12	2	10.70	0	0.00	10.75	2	827	0.24%
2019/04/11	2	10.93	0	0.00	10.80	2	831	0.24%
2019/04/10	0	0.00	203	10.76	10.80	-203	812	-24.97%	大賣/鉅額交易
2019/04/09	0	0.00	3	10.80	10.85	-3	780	-0.38%
2019/04/03	110	10.37	0	0.00	10.35	110	737	14.92%	大買/鉅額交易
2019/03/25	0	0.00	2	10.30	10.25	-2	769	-0.26%
2019/03/20	0	0.00	2	10.40	10.45	-2	752	-0.27%
2019/03/18	0	10.35	0	0.00	10.25	0	748	0.00%
2019/03/11	0	10.10	0	0.00	10.15	0	848	0.00%
2019/02/20	1	10.55	2	10.55	10.55	-1	881	-0.11%
2019/02/19	1	10.55	0	0.00	10.60	1	885	0.11%
2019/02/14	0	0.00	2	10.40	10.40	-2	928	-0.22%
2019/02/13	2	10.35	0	0.00	10.35	2	914	0.22%
2019/01/30	1	9.99	0	0.00	9.98	1	908	0.11%
2019/01/25	20	9.92	0	0.00	9.92	20	933	2.14%
2019/01/24	10	9.94	0	0.00	9.92	10	946	1.06%
2019/01/10	0	0.00	1	9.98	9.99	-1	1,194	-0.08%
2019/01/09	1	9.91	0	0.00	9.91	1	1,221	0.08%
2019/01/07	2	9.45	0	0.00	9.44	2	1,238	0.16%
2019/01/02	2	9.82	0	0.00	9.77	2	1,314	0.15%
2018/12/26	2	9.95	0	0.00	9.90	2	1,382	0.14%
2018/12/24	57	10.15	0	0.00	10.20	57	1,408	4.05%
2018/12/18	2	10.30	0	0.00	10.30	2	1,648	0.12%
2018/12/11	36	10.45	0	0.00	10.40	36	1,725	2.09%
2018/12/06	33	10.70	15	10.71	10.55	18	1,747	1.03%
2018/11/22	1	10.60	0	0.00	10.55	1	1,786	0.06%
2018/11/16	1	10.40	11	10.40	10.35	-10	1,871	-0.53%
2018/11/15	10	10.45	12	10.41	10.45	-2	1,879	-0.11%
2018/11/14	4	10.43	10	10.45	10.45	-6	1,881	-0.32%
2018/11/13	2	10.75	0	0.00	10.75	2	1,899	0.11%
2018/11/09	12	10.94	10	10.90	10.90	2	1,942	0.10%
2018/11/07	4	11.25	0	0.00	11.25	4	2,082	0.19%
2018/11/06	5	11.10	18	11.19	11.15	-13	2,126	-0.61%
2018/11/05	8	10.98	0	0.00	11.05	8	2,152	0.37%
2018/11/02	5	10.95	0	0.00	11.00	5	2,187	0.23%
2018/11/01	11	10.95	0	0.00	11.00	11	2,276	0.48%
2018/10/31	0	0.00	1	10.70	10.80	-1	2,293	-0.04%
2018/10/29	0	0.00	2	10.40	10.55	-2	2,295	-0.09%
2018/10/26	18	10.39	35	10.33	10.40	-17	2,304	-0.74%
2018/10/24	6	10.97	0	0.00	11.00	6	2,248	0.27%
2018/10/23	4	11.08	0	0.00	11.00	4	2,241	0.18%
2018/10/19	1	10.85	5	10.75	10.90	-4	2,219	-0.18%
2018/10/18	7	11.36	0	0.00	11.15	7	2,198	0.32%
2018/10/17	0	0.00	8	11.86	11.70	-8	2,171	-0.37%
2018/10/16	10	11.70	1	11.70	11.60	9	2,147	0.42%
2018/10/11	43	11.91	11	11.94	11.90	32	2,143	1.49%
2018/10/09	2	13.35	0	0.00	13.20	2	2,115	0.09%
2018/10/08	0	0.00	2	13.40	13.50	-2	2,108	-0.09%
2018/10/05	2	13.70	8	14.00	13.60	-6	2,115	-0.28%
2018/10/04	3	14.27	1	14.35	14.15	2	2,095	0.10%
2018/10/03	11	14.55	20	14.57	14.40	-9	2,087	-0.43%
2018/10/02	17	14.78	1	14.75	14.70	16	2,085	0.77%
2018/10/01	4	14.60	2	14.75	14.60	2	2,084	0.10%
2018/09/28	0	0.00	2	14.45	14.55	-2	2,084	-0.10%
2018/09/27	1	14.45	15	14.60	14.40	-14	2,078	-0.67%
2018/09/26	10	14.55	0	0.00	14.60	10	2,070	0.48%
2018/09/25	46	14.64	31	14.89	14.60	15	2,074	0.72%
2018/09/21	18	14.14	7	14.29	14.45	11	1,969	0.56%
2018/09/20	5	13.95	0	0.00	13.70	5	1,958	0.26%
2018/09/17	3	13.75	0	0.00	13.85	3	2,084	0.14%
2018/09/11	0	0.00	1	13.15	13.35	-1	2,126	-0.05%
2018/09/10	1	13.15	0	0.00	13.15	1	2,150	0.05%
2018/09/06	0	0.00	6	13.55	13.50	-6	2,209	-0.27%
2018/09/05	2	13.75	2	13.65	13.65	0	2,237	0.00%
2018/09/04	0	0.00	17	13.80	13.90	-17	2,272	-0.75%
2018/09/03	64	14.03	2	14.03	13.70	62	2,321	2.67%
2018/08/31	3	14.20	0	0.00	14.30	3	2,363	0.13%
2018/08/30	0	0.00	22	14.29	14.20	-22	2,395	-0.92%
2018/08/28	4	14.35	8	14.46	14.35	-4	2,500	-0.16%
2018/08/27	2	14.30	4	14.35	14.40	-2	2,529	-0.08%
2018/08/24	1	14.30	1	14.60	14.30	0	2,559	0.00%
2018/08/23	10	14.74	4	14.95	14.65	6	2,606	0.23%
2018/08/22	0	0.00	8	14.85	14.75	-8	2,655	-0.30%
2018/08/21	11	14.76	0	0.00	14.75	11	2,720	0.40%
2018/08/20	12	14.85	4	15.18	14.95	8	2,865	0.28%
2018/08/17	0	0.00	3	15.03	14.95	-3	2,924	-0.10%
2018/08/16	28	14.80	0	0.00	14.80	28	3,392	0.83%
2018/08/15	4	15.03	5	15.12	15.15	-1	3,934	-0.03%
2018/08/14	21	14.59	12	15.05	15.30	9	4,084	0.22%
2018/08/13	8	14.69	0	0.00	14.40	8	4,141	0.19%
2018/08/09	17	14.73	1	14.65	15.00	16	4,480	0.36%
2018/08/08	1	15.00	2	15.03	15.00	-1	4,604	-0.02%
2018/08/07	2	14.15	4	14.33	14.50	-2	4,583	-0.04%
2018/08/06	0	0.00	8	14.20	14.10	-8	4,617	-0.17%
2018/08/03	10	14.05	0	0.00	14.15	10	4,654	0.21%
2018/08/02	1	14.00	0	0.00	14.00	1	4,702	0.02%
2018/07/31	0	0.00	35	14.46	14.55	-35	4,978	-0.70%
2018/07/30	6	14.25	30	14.44	14.30	-24	5,004	-0.48%
2018/07/26	2	14.40	15	14.44	14.45	-13	5,021	-0.26%
2018/07/25	6	14.35	0	0.00	14.30	6	5,020	0.12%
2018/07/23	0	0.00	11	14.20	14.05	-11	5,026	-0.22%
2018/07/20	0	0.00	3	14.40	14.05	-3	5,046	-0.06%
2018/07/18	2	14.28	0	0.00	14.40	2	5,094	0.04%
2018/07/17	35	14.74	0	0.00	14.50	35	5,096	0.69%
2018/07/16	29	15.08	1	15.30	15.10	28	5,173	0.54%
2018/07/13	0	0.00	18	15.18	15.25	-18	5,226	-0.34%
2018/07/12	4	14.80	0	0.00	14.95	4	5,221	0.08%
2018/07/11	0	0.00	7	14.97	15.00	-7	5,229	-0.13%
2018/07/10	38	14.86	0	0.00	14.90	38	5,345	0.71%
2018/07/09	0	0.00	12	14.88	14.85	-12	5,355	-0.22%
2018/07/06	0	0.00	27	14.92	14.75	-27	5,393	-0.50%
2018/07/05	4	15.13	0	0.00	14.80	4	5,390	0.07%
2018/07/03	10	15.67	0	0.00	15.20	10	5,400	0.19%
2018/07/02	4	15.85	18	16.18	15.85	-14	5,355	-0.26%
2018/06/29	41	15.40	19	15.66	15.80	22	5,306	0.41%
2018/06/28	12	15.33	46	15.49	15.25	-34	5,261	-0.65%
2018/06/27	8	14.98	2	15.15	14.90	6	5,146	0.12%
2018/06/26	10	14.80	0	0.00	14.85	10	5,137	0.19%
2018/06/25	1	15.20	0	0.00	15.20	1	5,118	0.02%
2018/06/22	12	14.99	0	0.00	15.00	12	5,113	0.23%
2018/06/21	4	15.13	0	0.00	15.15	4	5,102	0.08%
2018/06/20	3	14.85	53	15.10	15.20	-50	5,103	-0.98%
2018/06/19	0	0.00	2	15.45	15.05	-2	5,069	-0.04%
2018/06/15	39	15.79	0	0.00	15.70	39	5,048	0.77%
2018/06/14	2	15.75	24	16.18	16.20	-22	5,022	-0.44%
2018/06/13	17	15.96	5	15.90	15.85	12	4,974	0.24%
2018/06/12	0	0.00	22	16.14	16.30	-22	4,942	-0.45%
2018/06/11	64	15.96	2	15.88	15.80	62	4,903	1.26%
2018/06/08	2	16.38	0	0.00	16.15	2	4,868	0.04%
2018/06/07	2	16.38	0	0.00	16.35	2	4,923	0.04%
2018/06/04	0	0.00	10	16.41	16.55	-10	4,954	-0.20%
2018/06/01	10	16.28	0	0.00	16.20	10	4,917	0.20%
2018/05/31	1	16.60	0	0.00	16.50	1	4,877	0.02%
2018/05/29	1	16.50	1	17.00	16.55	0	4,731	0.00%
2018/05/28	1	16.80	12	16.49	17.00	-11	4,667	-0.24%
2018/05/25	1	17.40	10	17.25	17.30	-9	4,522	-0.20%
2018/05/24	20	17.60	3	17.55	17.50	17	4,428	0.38%
2018/05/23	7	17.06	27.5	16.46	17.20	-20.5	3,961	-0.52%
2018/05/22	1	16.10	2	16.15	15.65	-1	3,392	-0.03%
2018/05/21	1	15.85	3	15.80	15.85	-2	3,215	-0.06%
2018/05/18	7	15.49	14	15.38	15.30	-7	3,075	-0.23%
2018/05/17	0	0.00	3	14.65	14.85	-3	2,781	-0.11%
2018/05/16	9	14.42	130	14.29	14.75	-121	2,686	-4.50%	大賣/鉅額交易
2018/05/15	60	14.01	2	14.45	13.80	58	2,570	2.26%
2018/05/14	19	14.01	24	14.20	14.00	-5	2,580	-0.19%
2018/05/11	58	13.91	26	13.93	13.95	32	2,546	1.26%
2018/05/10	28	13.97	25	13.92	13.95	3	2,517	0.12%
2018/05/09	10	13.78	17	14.01	13.65	-7	2,483	-0.28%
2018/05/08	17	13.18	51	13.46	13.60	-34	2,339	-1.45%
2018/05/07	0	0.00	27	12.90	13.05	-27	2,279	-1.18%
2018/05/04	0	0.00	35	12.59	12.65	-35	2,303	-1.52%
2018/05/03	7	12.40	1	12.50	12.40	6	2,422	0.25%
2018/05/02	2	12.40	4	12.50	12.50	-2	2,474	-0.08%
2018/04/30	5	12.42	13	12.51	12.50	-8	2,504	-0.32%
2018/04/27	3	12.30	5	12.20	12.35	-2	2,522	-0.08%
2018/04/26	10	12.35	12	12.56	12.35	-2	2,542	-0.08%
2018/04/25	4	12.36	2	12.55	12.50	2	2,600	0.08%
2018/04/24	13	12.48	4	12.78	12.35	9	2,678	0.34%
2018/04/23	85	12.95	0	0.00	12.80	85	2,665	3.19%
2018/04/20	5	13.20	42	13.06	13.20	-37	2,674	-1.38%
2018/04/19	35	12.85	80	12.86	12.80	-45	2,630	-1.71%
2018/04/18	46	12.51	12	12.47	12.50	34	2,610	1.30%
2018/04/17	37	12.65	25	12.61	12.65	12	2,645	0.45%
2018/04/16	26	13.09	35	13.08	12.95	-9	2,672	-0.34%
2018/04/13	20	12.40	0	0.00	12.50	20	2,613	0.77%
2018/04/12	2	12.50	32	12.51	12.50	-30	2,624	-1.14%
2018/04/10	0	0.00	3	12.17	12.25	-3	2,769	-0.11%
2018/04/03	16	11.59	0	0.00	11.70	16	2,900	0.55%
2018/04/02	6	11.70	0	0.00	11.70	6	3,139	0.19%
2018/03/31	21	11.70	0	0.00	11.75	21	3,434	0.61%
2018/03/29	20	11.50	0	0.00	11.50	20	4,032	0.50%
2018/03/26	0	0.00	56	11.45	11.45	-56	4,243	-1.32%
2018/03/23	32	11.40	0	0.00	11.45	32	4,272	0.75%
2018/03/22	8	11.84	10	12.05	11.80	-2	4,296	-0.05%
2018/03/21	0	0.00	2	12.05	11.95	-2	4,399	-0.05%
2018/03/20	6	11.79	0	0.00	11.90	6	4,423	0.14%
2018/03/19	30	12.02	0	0.00	11.95	30	4,469	0.67%
2018/03/16	8	12.08	1	12.20	12.20	7	4,540	0.15%
2018/03/14	1	12.15	0	0.00	12.15	1	4,788	0.02%
2018/03/13	6	12.05	9	12.29	12.25	-3	5,044	-0.06%
2018/03/12	25	11.78	0	0.00	11.70	25	5,081	0.49%
2018/03/08	8	12.34	3	12.30	12.35	5	5,326	0.09%
2018/03/07	6	12.75	0	0.00	12.70	6	5,615	0.11%
2018/03/05	0	0.00	2	12.93	12.75	-2	6,002	-0.03%
2018/03/02	6	13.13	0	0.00	13.10	6	6,008	0.10%
2018/03/01	0	0.00	2	13.10	13.35	-2	6,067	-0.03%
2018/02/23	0	0.00	8	13.70	13.65	-8	6,113	-0.13%
2018/02/22	8	13.23	0	0.00	13.35	8	6,166	0.13%
2018/02/08	0	0.00	1	12.80	12.90	-1	6,317	-0.02%
2018/02/07	2	13.00	0	0.00	12.70	2	6,354	0.03%
2018/02/06	1	12.30	0	0.00	12.25	1	6,514	0.02%
2018/02/05	10	13.15	10	13.55	13.60	0	6,573	0.00%
2018/02/01	1	13.90	0	0.00	13.75	1	6,621	0.02%
2018/01/30	3	14.12	12	14.08	13.85	-9	6,580	-0.14%
2018/01/29	0	0.00	5	14.56	14.50	-5	6,585	-0.08%
2018/01/26	15	14.52	3	14.52	14.60	12	6,523	0.18%
2018/01/25	5	14.10	1	14.10	14.20	4	6,373	0.06%
2018/01/24	1	13.60	0	0.00	13.75	1	6,316	0.02%
2018/01/23	1	13.65	0	0.00	13.75	1	6,282	0.02%
2018/01/22	4	13.50	0	0.00	13.65	4	6,257	0.06%
2018/01/19	3	13.60	2	13.70	13.60	1	6,288	0.02%
2018/01/18	5	14.00	1	14.10	13.80	4	6,204	0.06%
2018/01/17	0	0.00	11	14.58	14.60	-11	6,098	-0.18%
2018/01/16	30	14.55	21	14.62	14.60	9	6,080	0.15%
2018/01/15	3	14.55	10	14.52	14.50	-7	6,042	-0.12%
2018/01/12	1	14.90	16	15.16	14.80	-15	5,999	-0.25%
2018/01/11	1	14.95	5	14.85	15.00	-4	5,966	-0.07%
2018/01/10	1	15.10	0	0.00	15.20	1	5,919	0.02%
2018/01/08	0	0.00	10	15.20	15.10	-10	5,839	-0.17%
2018/01/04	2	15.15	2	15.15	15.20	0	5,797	0.00%
2018/01/03	5	15.25	10	15.20	15.60	-5	5,686	-0.09%