台達化 (1309)-華南永昌-虎尾券商分點個股進出

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
21.60
漲跌
▲1.95
漲幅
+9.92%
成交量
14,225張
產業
上市塑膠類股▲6.24%
527人加入追蹤

立即追蹤
本地時間:14:30

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

台達化 (1309)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/09/27	2	21.13	17.4	20.97	21.60	-15.4	3,151	-0.49%
2024/09/24	1	18.50	2	18.78	18.90	-1	2,919	-0.03%
2024/09/23	1	18.90	5	19.40	18.85	-4	2,955	-0.14%
2024/09/20	5	19.00	5	19.30	19.35	0	2,970	0.00%
2024/09/19	5	19.30	0	0.00	19.35	5	3,011	0.17%
2024/09/18	10	19.60	58	19.77	19.60	-48	3,161	-1.52%
2024/09/16	45	20.01	63.1	19.92	19.50	-18.1	3,256	-0.56%
2024/09/13	17	19.20	0	0.00	19.20	17	3,218	0.53%
2024/09/12	0	0.00	1.4	18.37	18.50	-1.4	3,104	-0.05%
2024/09/11	2	17.88	35	17.46	17.80	-33	3,052	-1.08%
2024/09/09	13	16.30	0	0.00	16.50	13	2,992	0.43%
2024/09/05	2	16.30	0	0.00	15.95	2	2,959	0.07%
2024/09/04	11	16.40	0	0.00	16.35	11	2,945	0.37%
2024/08/29	0	0.00	40	18.48	18.40	-40	2,906	-1.38%
2024/08/26	40	18.33	40	18.58	17.90	0	2,826	0.00%
2024/08/22	0	0.00	5	18.25	18.15	-5	2,717	-0.18%
2024/08/20	0	17.30	0	0.00	17.15	0	2,628	0.00%
2024/08/07	0	16.10	0	0.00	16.15	0	2,644	0.00%
2024/08/06	5	16.00	0	0.00	16.05	5	2,626	0.19%
2024/08/05	0	16.50	0	0.00	16.10	0	2,597	0.00%
2024/08/02	0	0.00	2	17.75	17.80	-2	2,554	-0.08%
2024/07/31	1	18.20	0	0.00	18.25	1	2,486	0.04%
2024/07/30	1	18.50	0	0.00	18.70	1	2,465	0.04%
2024/07/29	5	18.85	0	0.00	19.00	5	2,437	0.21%
2024/07/23	0	0.00	2	19.15	19.15	-2	2,362	-0.08%
2024/07/22	2	18.90	0	0.00	19.00	2	2,327	0.09%
2024/07/19	0.1	18.95	0	0.00	19.15	0.1	2,299	0.00%
2024/07/18	1	19.90	0	0.00	19.80	1	2,235	0.04%
2024/07/17	0	0.00	20	19.76	19.70	-20	2,157	-0.93%
2024/07/16	21	19.35	0	0.00	19.35	21	2,101	1.00%
2024/07/15	18	19.74	5	19.90	19.70	13	2,077	0.63%
2024/07/12	6	19.58	0	0.00	19.60	6	1,985	0.30%
2024/07/11	1	18.30	5	18.25	18.90	-4	1,799	-0.22%
2024/07/08	0	0.00	2	18.05	17.90	-2	1,686	-0.12%
2024/07/05	0.2	17.93	0	0.00	17.85	0.2	1,636	0.01%
2024/07/01	0	0.00	1	17.20	17.30	-1	1,537	-0.07%
2024/06/28	0	0.00	0	17.70	17.60	0	1,508	0.00%
2024/06/27	5	18.20	0	0.00	17.55	5	1,467	0.34%
2024/06/26	15	18.55	0	0.00	18.45	15	1,399	1.07%
2024/06/24	9	18.53	21	18.66	19.00	-12	1,247	-0.96%
2024/06/21	13	17.18	11	17.19	18.10	2	1,024	0.20%
2024/06/20	7.1	16.19	10	16.40	16.70	-2.9	803	-0.36%
2024/06/18	0.1	15.35	40.1	15.30	15.35	-40	707	-5.66%
2024/06/17	0	0.00	10.2	15.43	15.50	-10.2	716	-1.42%
2024/06/14	0	0.00	4	15.25	15.40	-4	718	-0.56%
2024/06/12	0.1	15.25	0	0.00	15.20	0.1	729	0.02%
2024/06/07	10	15.40	0	0.00	15.40	10	730	1.37%
2024/05/31	2	16.10	10	16.05	15.90	-8	743	-1.08%
2024/05/30	10	16.20	0	0.00	15.95	10	742	1.35%
2024/05/29	0	15.80	0	0.00	15.90	0	733	0.00%
2024/05/28	18	15.80	0	0.00	15.85	18	730	2.46%
2024/05/24	0.1	15.45	0	0.00	15.35	0.1	722	0.01%
2024/05/22	0.1	16.15	0	0.00	15.95	0.1	714	0.01%
2024/05/21	0.1	16.05	0	0.00	15.90	0.1	715	0.02%
2024/05/20	0	16.20	0	0.00	16.20	0	708	0.00%
2024/05/17	0	16.25	10	16.10	16.30	-10	709	-1.41%
2024/05/15	2	15.90	0	0.00	15.70	2	696	0.29%
2024/05/14	3.1	15.75	10	15.70	15.70	-7	693	-1.00%
2024/05/13	10	15.60	0	0.00	15.65	10	671	1.49%
2024/05/09	8	15.20	0	0.00	15.20	8	644	1.24%
2024/05/07	0.1	15.15	0	0.00	15.10	0.1	656	0.01%
2024/05/06	0.1	15.15	0	0.00	15.20	0.1	688	0.02%
2024/05/03	7.1	15.39	0	0.00	15.35	7.1	701	1.01%
2024/04/30	0	15.40	0	0.00	15.40	0	695	0.00%
2024/04/18	0.1	15.40	0	0.00	15.35	0.1	708	0.01%
2024/04/15	0.1	15.90	0	0.00	15.80	0.1	707	0.01%
2024/04/11	0	16.05	0	0.00	15.80	0	701	0.00%
2024/04/08	0	0.00	0.3	15.60	15.60	-0.3	678	-0.05%
2024/03/27	0.1	15.52	0	0.00	15.50	0.1	695	0.01%
2024/03/26	0	0.00	11	15.55	15.60	-11	693	-1.59%
2024/03/25	11	15.30	11.6	15.25	15.40	-0.6	685	-0.08%
2024/03/22	5.2	15.20	0	0.00	15.25	5.2	686	0.75%
2024/03/20	0.2	15.20	0	0.00	15.15	0.2	700	0.03%
2024/03/18	1.1	15.25	0	0.00	15.25	1.1	686	0.15%
2024/03/14	0	0.00	0.3	15.60	15.50	-0.3	674	-0.05%
2024/03/13	8	15.43	0	0.00	15.45	8	672	1.19%
2024/03/11	0	15.60	0	0.00	15.45	0	666	0.00%
2024/03/08	0	15.65	0	0.00	15.55	0	656	0.00%
2024/03/05	0.1	16.40	0	0.00	16.20	0.1	642	0.01%
2024/03/01	1	16.80	0	0.00	16.70	1	624	0.16%
2024/02/29	0.1	16.84	0	0.00	16.80	0.1	621	0.02%
2024/02/27	0.1	16.90	0	0.00	16.75	0.1	617	0.02%
2024/02/26	0	17.30	0	17.30	17.10	0	613	0.00%
2024/02/22	0.1	17.29	0	0.00	17.25	0.1	613	0.02%
2024/02/05	0.1	16.60	0	0.00	16.60	0.1	562	0.02%
2024/01/29	0	0.00	5	17.10	16.90	-5	530	-0.94%
2024/01/26	0	0.00	0	15.70	16.05	0	486	0.00%
2024/01/24	0	15.35	0	0.00	15.50	0	467	0.00%
2024/01/23	0	15.30	0	0.00	15.30	0	467	0.01%
2024/01/22	1.9	15.35	0	0.00	15.25	1.9	463	0.40%
2024/01/17	1.3	15.60	1	15.70	15.30	0.3	436	0.07%
2024/01/16	1.1	15.95	2	15.80	15.75	-0.9	421	-0.21%
2024/01/15	2.1	16.05	0	0.00	16.10	2.1	406	0.50%
2024/01/12	0	16.35	0	0.00	16.10	0	404	0.00%
2024/01/11	0.2	16.28	0	0.00	16.15	0.2	417	0.05%
2024/01/10	0.1	16.32	0	0.00	16.15	0.1	470	0.02%
2024/01/09	0	16.50	0	0.00	16.30	0	470	0.00%
2024/01/08	1	16.55	0.7	16.60	16.55	0.3	471	0.06%
2024/01/05	0	16.55	0	0.00	16.45	0	467	0.01%
2024/01/03	5	16.40	0	0.00	16.40	5	477	1.05%
2023/12/29	0.1	16.60	0	0.00	16.45	0.1	473	0.01%
2023/12/22	0	0.00	10	16.60	16.70	-10	458	-2.18%
2023/12/20	1.1	16.95	0	0.00	17.05	1.1	440	0.25%
2023/12/18	0.1	17.10	0	0.00	16.90	0.1	428	0.02%
2023/12/15	10	17.00	0	0.00	17.10	10	420	2.38%
2023/12/14	0	0.00	10	16.60	16.65	-10	404	-2.47%
2023/12/13	0.3	17.00	0	0.00	16.55	0.3	400	0.07%
2023/12/11	2	16.75	0	0.00	16.70	2	399	0.51%
2023/12/08	1	17.00	0	0.00	16.90	1	401	0.26%
2023/12/01	1	17.20	0	0.00	17.25	1	415	0.24%
2023/11/21	0	17.35	0	0.00	17.25	0	417	0.00%
2023/11/17	2	17.20	0	0.00	17.20	2	419	0.48%
2023/11/14	0.1	16.33	0	0.00	16.35	0.1	420	0.01%
2023/11/13	0.1	16.33	0	0.00	16.20	0.1	422	0.03%
2023/11/06	0.1	17.05	0	0.00	17.00	0.1	474	0.02%
2023/10/31	0	16.75	0	0.00	16.50	0	495	0.01%
2023/10/19	0.2	16.80	0	0.00	17.15	0.2	600	0.03%
2023/10/18	7	16.47	0	0.00	16.75	7	595	1.18%
2023/10/17	0.1	17.30	0	0.00	17.10	0.1	551	0.01%
2023/10/11	1	17.20	0	0.00	17.40	1	576	0.17%
2023/10/04	0	0.00	0.2	17.25	17.15	-0.2	584	-0.04%
2023/10/03	1	17.75	0	0.00	17.70	1	585	0.17%
2023/09/22	10	18.01	0	0.00	17.90	10	625	1.60%
2023/09/21	0	18.00	0	0.00	17.80	0	626	0.00%
2023/09/19	1	18.25	0	0.00	18.20	1	640	0.16%
2023/09/18	1	18.35	0	0.00	18.35	1	642	0.16%
2023/09/15	0	18.45	0	0.00	18.10	0	646	0.00%
2023/09/13	0	18.35	0	0.00	18.25	0	648	0.00%
2023/09/11	0	18.00	0	0.00	17.90	0	659	0.00%
2023/09/08	0	0.00	3	18.10	18.20	-3	650	-0.46%
2023/09/06	0	17.80	0	0.00	17.55	0	642	0.00%
2023/09/05	0	17.90	0	0.00	17.85	0	641	0.00%
2023/09/04	0	0.00	0.1	17.75	17.85	-0.1	638	-0.02%
2023/08/31	0	0.00	0	17.90	17.50	0	634	0.00%
2023/08/23	0	16.90	0	16.90	16.80	0	657	0.00%
2023/08/21	0.1	17.40	0	0.00	17.20	0.1	651	0.01%
2023/08/18	0	17.55	0	0.00	17.45	0	649	0.00%
2023/08/17	0.1	17.11	0	0.00	17.30	0.1	649	0.01%
2023/08/16	0.1	17.34	0	0.00	17.10	0.1	644	0.02%
2023/08/15	1.2	17.90	0	0.00	17.85	1.2	627	0.19%
2023/08/14	0.7	18.78	0	0.00	18.35	0.7	609	0.12%
2023/08/11	0	19.20	0	0.00	19.20	0	605	0.00%
2023/08/10	0	19.25	0	0.00	19.20	0	604	0.00%
2023/08/07	0	20.00	0	0.00	19.90	0	596	0.01%
2023/08/02	0	0.00	2	20.80	20.30	-2	578	-0.35%
2023/07/31	0	0.00	1	20.10	20.05	-1	528	-0.19%
2023/07/27	0	0.00	8	19.68	19.65	-8	513	-1.56%
2023/07/26	0	0.00	6.5	19.85	19.75	-6.5	508	-1.28%
2023/07/25	0.1	19.70	5	19.75	19.70	-4.9	512	-0.97%
2023/07/14	0.1	19.60	0	0.00	19.50	0.1	501	0.02%
2023/07/11	0	0.00	0.2	19.85	19.95	-0.2	495	-0.03%
2023/07/07	0.1	19.75	0	0.00	19.65	0.1	502	0.02%
2023/06/30	0	0.00	1	20.25	20.20	-1	482	-0.21%
2023/06/28	0.1	20.30	0	0.00	20.25	0.1	482	0.02%
2023/06/27	0	0.00	1	20.35	20.40	-1	486	-0.21%
2023/06/26	0	20.30	2.3	20.14	20.10	-2.3	481	-0.48%
2023/06/20	0.1	20.10	0	0.00	20.10	0.1	492	0.02%
2023/06/15	0	20.10	0	0.00	20.05	0	504	0.00%
2023/06/13	1	20.10	0	0.00	20.10	1	517	0.19%
2023/06/12	0.9	20.35	0	0.00	20.15	0.9	528	0.17%
2023/06/09	0	20.35	0	0.00	20.30	0	533	0.00%
2023/06/08	0.1	20.25	0	0.00	20.20	0.1	546	0.02%
2023/06/05	0	0.00	3.2	20.16	20.35	-3.2	584	-0.54%
2023/06/02	0	0.00	0	20.00	20.00	0	581	-0.01%
2023/05/31	0	0.00	0	20.05	20.10	0	626	-0.01%
2023/05/29	0	0.00	11.6	19.90	19.90	-11.6	640	-1.80%
2023/05/26	0	0.00	4	19.95	19.95	-4	643	-0.62%
2023/05/25	0.1	20.25	0	0.00	20.00	0.1	647	0.02%
2023/05/23	0	20.25	0	0.00	20.25	0	658	0.00%
2023/05/12	10	19.50	0	0.00	19.60	10	715	1.40%
2023/05/11	10	19.50	0	0.00	19.60	10	728	1.37%
2023/05/05	0.1	20.28	0	0.00	20.05	0.1	765	0.02%
2023/05/03	0	20.60	0	0.00	20.60	0	841	0.00%
2023/05/02	0	20.90	0	0.00	20.85	0	863	0.00%
2023/04/28	2	21.15	2	21.10	21.10	0	875	0.00%
2023/04/26	0	0.00	2	20.35	20.70	-2	872	-0.23%
2023/04/25	0	20.80	0	0.00	20.35	0	889	0.00%
2023/04/24	0	20.70	0	0.00	20.60	0	901	0.00%
2023/04/12	0	0.00	2	21.60	21.45	-2	943	-0.21%
2023/04/10	5	21.45	0	0.00	21.45	5	953	0.52%
2023/04/06	1	21.40	0	0.00	21.35	1	974	0.10%
2023/03/30	0	21.30	0	0.00	21.25	0	1,012	0.00%
2023/03/27	10.1	21.00	0	0.00	21.00	10.1	1,062	0.95%
2023/03/15	0	0.00	0	21.80	21.75	0	1,267	0.00%
2023/03/14	0.1	22.05	0	0.00	22.10	0.1	1,268	0.00%
2023/03/09	0.1	22.90	1	22.90	22.90	-1	1,428	-0.07%
2023/03/03	0	23.00	0	0.00	23.00	0	1,603	0.00%
2023/03/02	0	22.60	0	0.00	22.70	0	1,599	0.00%
2023/03/01	0	0.00	1.2	23.03	22.60	-1.2	1,598	-0.08%
2023/02/22	0	22.85	0	0.00	23.00	0	1,585	0.00%
2023/02/21	19	23.00	0	0.00	23.10	19	1,583	1.20%
2023/02/13	0	22.30	0	0.00	22.40	0	1,596	0.00%
2023/01/13	0	0.00	2	22.50	22.50	-2	1,374	-0.15%
2023/01/10	2	22.30	0	22.40	22.30	2	1,348	0.15%
2023/01/09	0	0.00	4	22.10	22.10	-4	1,330	-0.30%
2022/12/29	0	0.00	0.1	21.80	21.95	-0.1	1,288	0.00%
2022/12/26	0	22.30	12	22.25	22.25	-12	1,268	-0.95%
2022/12/19	12	22.38	0	0.00	22.10	12	1,225	0.98%
2022/12/14	4	22.00	0	0.00	22.10	4	1,082	0.37%
2022/12/12	0	0.00	10	21.50	21.50	-10	1,057	-0.95%
2022/12/09	6	22.04	6	22.15	22.05	0	1,040	0.00%
2022/12/08	1	20.90	0	0.00	20.85	1	979	0.10%
2022/12/06	0	0.00	12	21.75	21.75	-12	959	-1.25%
2022/12/05	10.1	22.55	1	22.60	22.35	9.1	950	0.95%
2022/12/02	13	22.05	2	22.00	22.25	11	919	1.20%
2022/12/01	4.1	22.04	2	22.15	22.25	2.1	891	0.23%
2022/11/25	3	20.10	3	19.95	19.95	0	543	0.00%
2022/11/22	1	19.80	0	0.00	19.75	1	525	0.19%
2022/11/16	0	0.00	2	20.20	20.20	-2	520	-0.38%
2022/11/15	2	20.58	0	0.00	20.80	2	505	0.40%
2022/10/28	0.1	20.10	0	0.00	20.00	0.1	544	0.01%
2022/10/21	3	20.13	2	20.05	20.00	1	601	0.16%
2022/10/14	1	19.30	0	0.00	19.25	1	629	0.16%
2022/10/13	0.8	19.95	0	0.00	18.80	0.8	631	0.12%
2022/10/12	0.2	20.03	0	0.00	20.00	0.2	627	0.02%
2022/10/07	0.1	20.85	0	0.00	20.65	0.1	624	0.02%
2022/09/27	1	20.30	0	0.00	20.65	1	606	0.16%
2022/09/21	0.1	21.90	0	0.00	21.75	0.1	610	0.01%
2022/09/16	1	22.20	0	0.00	22.10	1	610	0.16%
2022/09/15	0.1	22.35	0	0.00	22.25	0.1	614	0.01%
2022/09/08	3	22.20	0	0.00	22.15	3	610	0.49%
2022/09/06	0.5	21.85	0	0.00	21.80	0.5	601	0.08%
2022/09/01	0	22.40	0	0.00	22.20	0	605	0.00%
2022/08/31	0.7	22.70	0	0.00	22.60	0.7	603	0.12%
2022/08/23	1	22.55	0	0.00	22.60	1	585	0.17%
2022/08/22	0.1	23.03	0	0.00	22.75	0.1	587	0.01%
2022/08/16	0.2	23.15	0	0.00	23.00	0.2	586	0.04%
2022/08/11	0	22.95	0	0.00	23.10	0	574	0.01%
2022/08/05	0.1	21.95	0	0.00	22.05	0.1	582	0.01%
2022/08/04	0	21.80	3	21.90	21.85	-3	596	-0.50%
2022/07/29	2	24.23	0	0.00	24.05	2	615	0.33%
2022/07/28	0.1	24.25	0	0.00	24.15	0.1	605	0.02%
2022/07/25	5	28.00	0	0.00	28.35	5	551	0.91%
2022/07/22	1	28.05	1	28.00	28.05	0	553	0.00%
2022/07/21	0.1	28.15	0	0.00	28.05	0.1	566	0.01%
2022/07/14	2	27.15	0	0.00	27.00	2	572	0.35%
2022/07/07	1	26.45	0	0.00	26.50	1	577	0.17%
2022/07/05	1	27.00	0	0.00	27.20	1	590	0.17%
2022/07/04	5	26.15	0	0.00	26.50	5	594	0.84%
2022/07/01	0	27.20	0	0.00	26.45	0	599	0.01%
2022/06/20	0	28.80	0	0.00	28.20	0	612	0.00%
2022/06/16	0	29.85	0	0.00	29.50	0	622	0.00%
2022/06/14	0	29.55	0	0.00	29.55	0	631	0.00%
2022/06/13	0	29.55	0	0.00	29.45	0	647	0.00%
2022/06/07	0	29.95	0	0.00	29.95	0	723	0.00%
2022/06/01	0	29.70	0	0.00	29.75	0	781	0.00%
2022/05/27	0	0.00	17.2	28.76	28.80	-17.2	854	-2.01%
2022/05/25	0	28.45	20	28.54	28.55	-20	872	-2.29%
2022/05/19	0.1	27.95	0	0.00	28.30	0.1	898	0.01%
2022/05/16	0.9	27.85	0	0.00	27.85	0.9	898	0.10%
2022/05/12	9	27.00	0	0.00	26.60	9	890	1.01%
2022/05/09	0	29.10	0	0.00	28.70	0	858	0.00%
2022/04/27	0	30.40	0	0.00	30.30	0	863	0.00%
2022/04/20	0.1	32.30	0	0.00	32.15	0.1	855	0.01%
2022/04/18	0	31.85	0	0.00	31.85	0	869	0.00%
2022/04/15	0	32.45	0	0.00	32.25	0	876	0.00%
2022/04/14	0	32.60	0	0.00	32.55	0	929	0.00%
2022/04/13	0.8	32.60	0	0.00	32.60	0.8	931	0.09%
2022/04/12	0	32.65	0	0.00	32.35	0	929	0.00%
2022/04/11	0	0.00	5	32.95	33.00	-5	927	-0.54%
2022/04/08	0	0.00	9	33.45	33.70	-9	922	-0.98%
2022/04/01	0	0.00	0	33.75	33.75	0	948	0.00%
2022/03/31	0	0.00	5	34.05	33.90	-5	947	-0.53%
2022/03/25	0	0.00	46	34.35	34.30	-46	952	-4.83%
2022/03/24	5	34.20	0	0.00	34.25	5	944	0.53%
2022/03/22	5	34.20	0	0.00	34.25	5	948	0.53%
2022/03/17	10	33.70	0	0.00	33.70	10	956	1.05%
2022/03/11	0	33.30	0	0.00	33.45	0	915	0.00%
2022/03/10	3	32.20	0	0.00	32.65	3	901	0.33%
2022/03/09	0	0.00	5	31.85	32.00	-5	895	-0.56%
2022/03/04	5	33.95	0	0.00	33.95	5	878	0.57%
2022/02/25	0	0.00	2	32.75	32.75	-2	905	-0.22%
2022/02/24	7	33.10	3	33.10	32.90	4	917	0.44%
2022/02/23	4	33.71	0	0.00	33.70	4	913	0.44%
2022/02/21	11	34.13	0	0.00	34.15	11	930	1.18%
2022/02/09	1	33.85	0	0.00	34.10	1	1,063	0.09%
2022/02/07	0	0.00	2	33.55	34.00	-2	1,120	-0.18%
2022/01/26	0.1	32.95	0	0.00	32.95	0.1	1,144	0.00%
2022/01/25	2	33.25	0	0.00	32.85	2	1,168	0.17%
2022/01/20	0	0.00	2	33.65	33.55	-2	1,216	-0.16%
2022/01/18	0.1	33.73	0	0.00	33.50	0.1	1,240	0.00%
2022/01/17	2	33.45	0	0.00	33.55	2	1,246	0.16%
2022/01/11	0	34.00	0	0.00	33.80	0	1,320	0.00%
2022/01/07	2	34.45	5	34.55	34.55	-3	1,346	-0.22%
2021/12/30	0	0.00	1	34.35	34.55	-1	1,447	-0.07%
2021/12/28	0	0.00	7.6	33.94	33.85	-7.6	1,495	-0.51%
2021/12/22	0	0.00	2	33.90	33.90	-2	1,853	-0.11%
2021/12/20	3	33.45	0	0.00	33.45	3	2,091	0.14%
2021/12/17	0	0.00	2	33.50	33.40	-2	2,144	-0.09%
2021/12/15	0.1	33.50	0	0.00	33.35	0.1	2,231	0.00%
2021/12/13	0	33.90	0	0.00	33.85	0	2,479	0.00%
2021/12/10	97.1	33.85	0	0.00	33.90	97.1	2,519	3.85%
2021/12/09	1	34.25	0	0.00	34.10	1	2,523	0.04%
2021/12/08	0	0.00	1	34.25	34.25	-1	2,541	-0.04%
2021/11/29	10	33.80	0	0.00	34.00	10	2,861	0.35%
2021/11/26	0.1	35.15	0	0.00	34.65	0.1	3,003	0.00%
2021/11/25	0	0.00	0.2	35.55	35.55	-0.2	3,121	-0.01%
2021/11/24	0	0.00	2	35.55	35.50	-2	3,155	-0.06%
2021/11/22	0	34.68	0	0.00	35.05	0	3,245	0.00%
2021/11/03	0.9	35.75	5	35.60	35.70	-4.1	3,536	-0.12%
2021/10/26	0	0.00	1	35.15	35.15	-1	3,721	-0.03%
2021/10/22	1	35.40	1	35.80	35.35	0	3,761	0.00%
2021/10/20	0	0.00	1	36.00	35.70	-1	3,770	-0.03%
2021/10/18	0	0.00	3.2	36.01	36.20	-3.2	3,832	-0.08%
2021/10/15	4.5	35.48	0	0.00	35.50	4.5	3,873	0.12%
2021/10/14	10	35.30	0	0.00	35.10	10	3,920	0.26%
2021/10/12	5	36.30	0	0.00	36.45	5	3,952	0.13%
2021/10/08	0.5	36.70	0	0.00	36.35	0.5	3,984	0.01%
2021/10/07	0	0.00	1.7	36.51	36.70	-1.7	4,052	-0.04%
2021/10/06	1	36.75	0	0.00	36.10	1	4,134	0.02%
2021/10/05	6	35.15	1	35.40	36.10	5	4,150	0.12%
2021/10/04	2	36.63	0	0.00	35.60	2	4,155	0.05%
2021/09/30	1	39.30	6	39.21	39.30	-5	4,319	-0.12%
2021/09/29	2	40.93	2	39.80	39.05	0	4,443	0.00%
2021/09/28	9	40.02	3	39.98	40.25	6	4,589	0.13%
2021/09/27	13	40.50	2	39.90	40.05	11	6,262	0.18%
2021/09/23	0	0.00	20	37.55	38.40	-20	6,843	-0.29%
2021/09/22	0	37.70	0	0.00	37.20	0	6,992	0.00%
2021/09/17	13	38.77	12	38.38	38.30	1	7,159	0.01%
2021/09/16	3	38.92	2	39.43	38.55	1	7,213	0.01%
2021/09/13	6	37.48	0	0.00	37.35	6	7,382	0.08%
2021/09/09	5	36.25	0	0.00	36.10	5	7,455	0.07%
2021/09/08	0	0.00	1	35.90	35.90	-1	7,484	-0.01%
2021/09/07	0	0.00	1	36.70	36.70	-1	7,630	-0.01%
2021/09/02	2	38.98	6.5	38.37	38.25	-4.5	7,636	-0.06%
2021/09/01	8	44.76	0	0.00	44.95	8	7,560	0.11%
2021/08/31	6	44.98	6	45.22	45.30	0	7,477	0.00%
2021/08/30	1	44.15	0	0.00	44.45	1	7,440	0.01%
2021/08/27	3.5	44.51	0	0.00	44.50	3.5	7,490	0.05%
2021/08/26	0	44.00	0	0.00	44.10	0	7,635	0.00%
2021/08/25	0	0.00	2	43.70	43.25	-2	7,977	-0.03%
2021/08/24	10	42.75	0	0.00	42.95	10	8,005	0.13%
2021/08/23	0	0.00	12	42.04	42.40	-12	8,107	-0.15%
2021/08/20	2	40.75	0	0.00	40.40	2	8,158	0.02%
2021/08/19	2	41.65	0	0.00	40.80	2	8,214	0.02%
2021/08/18	3	41.15	1	40.25	41.80	2	8,301	0.02%
2021/08/17	0.1	41.60	3	41.10	40.80	-2.9	8,566	-0.03%
2021/08/16	4	41.66	0	0.00	41.55	4	8,631	0.05%
2021/08/13	2	43.00	17	43.01	42.95	-15	8,753	-0.17%
2021/08/11	2	43.60	8	43.09	42.95	-6	8,954	-0.07%
2021/08/10	50	43.95	10	44.20	43.60	40	9,086	0.44%
2021/08/09	4	44.60	0	0.00	44.55	4	9,176	0.04%
2021/08/06	11	45.34	0	0.00	45.50	11	9,222	0.12%
2021/08/05	0	0.00	4	44.15	44.45	-4	9,236	-0.04%
2021/08/02	3	42.90	0	0.00	43.55	3	9,557	0.03%
2021/07/28	0	0.00	0.1	43.15	43.10	-0.1	10,160	0.00%
2021/07/27	0	0.00	0.1	43.70	43.55	-0.1	10,340	0.00%
2021/07/23	4	43.99	6	44.21	44.25	-2	10,673	-0.02%
2021/07/22	3	43.43	3	43.87	43.25	0	10,715	0.00%
2021/07/21	5	43.99	14	43.43	43.25	-9	10,798	-0.08%
2021/07/20	10	44.25	0	0.00	44.20	10	10,879	0.09%
2021/07/19	0	0.00	2	44.55	45.20	-2	11,104	-0.02%
2021/07/16	7	45.01	3	44.87	44.85	4	11,507	0.03%
2021/07/15	0	0.00	0.2	45.20	45.25	-0.2	11,722	0.00%
2021/07/14	8.3	44.03	11.1	44.26	43.90	-2.8	12,111	-0.02%
2021/07/13	30.1	44.75	4	44.30	44.30	26.1	12,726	0.21%
2021/07/08	2.5	44.94	0	0.00	45.10	2.5	13,983	0.02%
2021/07/07	15	44.83	6	44.88	45.05	9	14,448	0.06%
2021/07/06	7	45.64	5	45.66	45.95	2	14,783	0.01%
2021/07/05	34	46.01	60	46.16	46.05	-26	14,956	-0.17%
2021/07/02	87	48.64	25	49.33	45.80	62	14,776	0.42%
2021/07/01	6	47.29	70.3	45.72	47.95	-64.3	13,110	-0.49%
2021/06/30	10	43.44	3	43.40	43.60	7	12,576	0.06%
2021/06/29	16	43.23	11	43.49	43.30	5	12,590	0.04%
2021/06/28	11	43.26	6	43.18	44.00	5	12,482	0.04%
2021/06/25	8	42.53	2	42.45	42.45	6	12,394	0.05%
2021/06/24	2	42.10	9	41.73	42.30	-7	12,493	-0.06%
2021/06/23	7	41.13	3	42.15	41.00	4	12,553	0.03%
2021/06/22	10	41.75	12	41.88	41.30	-2	12,765	-0.02%
2021/06/21	3	41.35	0	0.00	41.30	3	12,706	0.02%
2021/06/18	4	42.18	21	42.29	42.10	-17	12,841	-0.13%
2021/06/17	0	0.00	4	42.65	42.85	-4	12,901	-0.03%
2021/06/16	11	43.19	3	43.33	42.70	8	12,972	0.06%
2021/06/15	3	42.07	0	0.00	42.00	3	12,942	0.02%
2021/06/10	4	41.49	0	0.00	42.15	4	13,591	0.03%
2021/06/09	0	0.00	8.1	43.08	42.45	-8.1	13,920	-0.06%
2021/06/08	0	0.00	2	43.00	42.90	-2	14,453	-0.01%
2021/06/07	0	0.00	21	43.00	43.50	-21	15,409	-0.14%
2021/06/04	0	0.00	20	43.88	43.75	-20	16,332	-0.12%
2021/06/03	3.1	44.35	4	44.13	44.25	-0.9	18,370	0.00%
2021/06/02	8	43.27	4	44.29	42.95	4	19,276	0.02%
2021/06/01	11	41.27	4	41.34	41.65	7	19,330	0.04%
2021/05/31	20	42.05	0.2	41.83	41.35	19.8	19,651	0.10%
2021/05/28	3.1	41.29	3	40.70	40.85	0.1	19,608	0.00%
2021/05/27	8	40.21	3	40.07	40.20	5	19,635	0.03%
2021/05/26	3	40.67	2	39.70	40.25	1	19,689	0.01%
2021/05/25	13.1	41.48	10	40.49	41.05	3.1	19,722	0.02%
2021/05/24	7.1	39.04	0	0.00	39.00	7.1	19,639	0.04%
2021/05/21	9.1	38.61	14	38.43	39.00	-4.9	19,825	-0.02%
2021/05/20	0.2	37.40	0	0.00	36.30	0.2	19,784	0.00%
2021/05/19	2	37.45	2	37.45	37.55	0	19,784	0.00%
2021/05/17	0	34.80	0	0.00	34.75	0	20,042	0.00%
2021/05/14	1	38.30	0	0.00	38.50	1	19,952	0.01%
2021/05/13	2	39.08	0	0.00	38.65	2	19,892	0.01%
2021/05/12	5	38.16	1	38.95	39.55	4	19,811	0.02%
2021/05/11	17.1	41.99	3	42.40	41.95	14.1	19,654	0.07%
2021/05/10	5	44.10	3	43.85	44.10	2	19,588	0.01%
2021/05/07	66.1	43.65	3	42.85	43.50	63.1	19,564	0.32%
2021/05/06	8	45.43	7	45.56	44.75	1	19,289	0.01%
2021/05/05	1	45.69	46	45.72	45.05	-45	19,100	-0.24%
2021/05/04	49	44.95	3.2	45.98	44.50	45.8	19,092	0.24%
2021/05/03	8	49.10	24	48.23	47.95	-16	19,034	-0.08%
2021/04/29	3	48.00	2	48.05	49.20	1	19,030	0.01%
2021/04/27	5	47.67	10	47.90	48.50	-5	19,063	-0.03%
2021/04/26	5	48.15	5	48.05	48.40	0	19,066	0.00%
2021/04/23	9	47.22	4	47.30	47.15	5	19,083	0.03%
2021/04/22	20	50.93	4	51.50	48.80	16	19,032	0.08%
2021/04/21	13	49.06	10	50.10	49.90	3	18,678	0.02%
2021/04/20	11	49.92	16.3	49.75	49.65	-5.3	18,570	-0.03%
2021/04/19	8	53.54	29	53.18	52.40	-21	18,325	-0.11%
2021/04/16	9	48.98	25	49.00	50.00	-16	17,763	-0.09%
2021/04/15	8	46.74	8	47.28	46.10	0	17,245	0.00%
2021/04/14	6	46.42	0	0.00	45.05	6	17,195	0.03%
2021/04/13	44	48.50	1	49.70	46.30	43	17,161	0.25%
2021/04/12	2	47.55	37	47.79	48.60	-35	16,923	-0.21%
2021/04/09	13	44.48	6	44.07	44.20	7	16,703	0.04%
2021/04/08	4	43.34	5	43.53	43.35	-1	16,842	-0.01%
2021/04/07	0	0.00	5	42.80	42.95	-5	17,517	-0.03%
2021/04/06	0	0.00	7	43.10	43.15	-7	17,898	-0.04%
2021/04/01	5	42.68	1	42.65	42.70	4	18,187	0.02%
2021/03/30	0	0.00	13	43.38	43.05	-13	18,956	-0.07%
2021/03/29	38	43.26	4	43.51	42.85	34	20,121	0.17%
2021/03/26	5	42.69	9	42.86	42.80	-4	20,874	-0.02%
2021/03/25	9	42.45	11.1	43.19	42.00	-2.1	21,007	-0.01%
2021/03/24	1	42.65	0	0.00	42.35	1	20,771	0.00%
2021/03/23	35	42.31	31	42.44	42.45	4	20,744	0.02%
2021/03/22	1	41.45	67	41.83	41.95	-66	20,681	-0.32%
2021/03/19	2	41.75	18	41.75	41.75	-16	20,710	-0.08%
2021/03/18	2	42.08	3.1	42.03	42.45	-1.1	20,759	-0.01%
2021/03/17	2	41.25	20	42.17	42.20	-18	20,780	-0.09%
2021/03/16	74	41.74	43	41.56	41.50	31	21,092	0.15%
2021/03/15	71	44.09	33	44.06	43.55	38	20,709	0.18%
2021/03/12	52	43.30	104	43.79	44.05	-52	20,462	-0.25%	大賣/
2021/03/11	153	42.80	188	42.50	42.80	-35	20,261	-0.17%	大買/大賣/
2021/03/10	43	41.84	59	41.85	42.80	-16	19,780	-0.08%
2021/03/09	140	39.88	43	39.92	40.05	97	18,868	0.51%	大買/
2021/03/08	18	38.39	20	38.65	39.15	-2	16,896	-0.01%
2021/03/05	27.3	36.35	16.5	35.73	35.60	10.9	15,950	0.07%
2021/03/04	5	35.90	3	35.70	35.75	2	15,661	0.01%
2021/03/03	1	34.25	12	34.48	34.85	-11	15,419	-0.07%
2021/03/02	0	0.00	2.6	33.97	34.00	-2.6	15,463	-0.02%
2021/02/26	2	33.98	3.1	34.57	34.85	-1.1	15,726	-0.01%
2021/02/25	10	34.80	2	34.70	34.95	8	15,845	0.05%
2021/02/24	4	34.78	3.3	34.52	34.25	0.8	16,025	0.00%
2021/02/23	4	35.25	8.6	35.27	35.15	-4.6	15,947	-0.03%
2021/02/22	0	0.00	2	34.35	34.55	-2	15,792	-0.01%
2021/02/19	0	0.00	4	34.60	34.55	-4	15,855	-0.03%
2021/02/18	6	33.64	36	34.01	34.70	-30	16,013	-0.19%
2021/02/17	20	32.08	6	32.08	32.15	14	16,180	0.09%
2021/02/05	5	30.80	0	0.00	30.85	5	16,182	0.03%
2021/02/04	0	0.00	6	30.95	31.05	-6	16,406	-0.04%
2021/02/03	1.3	31.02	6	31.28	31.15	-4.7	16,650	-0.03%
2021/02/02	6.2	30.56	0	0.00	31.15	6.2	16,994	0.04%
2021/02/01	0	0.00	1	30.20	30.50	-1	17,210	-0.01%
2021/01/29	3	29.97	0	0.00	29.70	3	17,497	0.02%
2021/01/27	14	31.02	1	31.15	31.00	13	18,551	0.07%
2021/01/26	0	0.00	1	31.40	31.05	-1	18,896	-0.01%
2021/01/25	7	31.79	0	0.00	31.95	7	19,041	0.04%
2021/01/22	2.6	30.73	1	30.80	31.35	1.6	19,237	0.01%
2021/01/21	0	29.30	0	0.00	29.30	0	19,526	0.00%
2021/01/20	59	30.29	10	30.00	29.50	49	20,497	0.24%
2021/01/19	10	31.85	0	0.00	31.15	10	21,554	0.05%
2021/01/18	0	0.00	10	30.70	31.10	-10	21,810	-0.05%
2021/01/15	5	31.66	0	0.00	31.80	5	21,866	0.02%
2021/01/14	5	33.29	8	33.14	33.25	-3	21,935	-0.01%
2021/01/13	8	33.49	0	0.00	33.40	8	22,120	0.04%
2021/01/12	9.6	33.34	1	34.10	33.35	8.6	22,187	0.04%
2021/01/11	2	34.60	0	0.00	34.60	2	22,140	0.01%
2021/01/08	18	34.81	21	34.67	34.25	-3	22,440	-0.01%
2021/01/07	20	35.85	11	36.20	35.30	9	22,733	0.04%
2021/01/06	8	36.55	22.5	36.43	35.65	-14.5	23,222	-0.06%
2021/01/05	1	37.35	1.7	38.19	37.50	-0.7	23,857	0.00%
2021/01/04	16	38.64	8	39.00	38.65	8	23,689	0.03%
2020/12/31	17	38.51	21	38.21	38.95	-4	23,450	-0.02%
2020/12/30	40	37.65	54	38.32	37.25	-14	23,107	-0.06%
2020/12/29	61	37.03	49	37.12	36.45	12	22,535	0.05%
2020/12/28	56	36.77	62	36.23	36.35	-6	22,158	-0.03%
2020/12/25	35	35.58	45	35.74	36.35	-10	21,785	-0.05%
2020/12/24	43	34.41	47	34.70	35.15	-4	21,474	-0.02%
2020/12/23	35	34.87	10	35.52	33.45	25	21,076	0.12%
2020/12/22	28	34.94	45	35.45	34.50	-17	20,146	-0.08%
2020/12/21	7.3	32.55	13	32.99	32.85	-5.8	19,372	-0.03%
2020/12/18	20	32.40	3	32.10	32.10	17	19,262	0.09%
2020/12/17	0	0.00	2	32.58	32.45	-2	19,375	-0.01%
2020/12/16	3	32.15	3	32.40	32.40	0	19,657	0.00%
2020/12/15	1	31.85	3	32.33	31.75	-2	19,818	-0.01%
2020/12/14	2	31.20	3	31.80	32.30	-1	20,338	0.00%
2020/12/11	3	31.70	2	31.80	31.60	1	20,449	0.00%
2020/12/10	5	32.46	11	33.76	32.15	-6	20,635	-0.03%
2020/12/09	2	32.65	6	32.36	32.15	-4	20,586	-0.02%
2020/12/08	10	33.05	10	32.55	32.55	0	21,037	0.00%
2020/12/07	41	33.56	1	33.25	32.70	40	21,583	0.19%
2020/12/04	3.5	32.83	9	32.98	33.50	-5.5	22,154	-0.02%
2020/12/02	12	32.05	2	31.45	31.40	10	22,228	0.04%
2020/12/01	1	32.80	5	32.52	32.20	-4	22,176	-0.02%
2020/11/30	2	32.48	8	32.86	32.65	-6	22,216	-0.03%
2020/11/27	2	32.33	5	32.76	32.30	-3	22,515	-0.01%
2020/11/26	0.3	32.90	1	32.80	32.55	-0.8	22,535	0.00%
2020/11/25	1.3	32.85	12	32.48	32.45	-10.7	22,549	-0.05%
2020/11/24	1.3	32.01	6	32.27	31.75	-4.8	22,380	-0.02%
2020/11/23	20.2	31.17	4	31.70	32.20	16.2	22,259	0.07%
2020/11/20	2	30.35	8	30.71	30.90	-6	22,041	-0.03%
2020/11/19	2	30.78	4	30.79	30.40	-2	22,566	-0.01%
2020/11/18	1.3	30.60	6	30.60	31.00	-4.7	22,779	-0.02%
2020/11/17	4	30.09	5	30.15	30.20	-1	22,730	0.00%
2020/11/16	14	29.26	10	29.67	29.75	4	22,701	0.02%
2020/11/13	3	31.35	3	31.35	31.20	0	22,305	0.00%
2020/11/12	23	31.22	10	30.95	30.95	13	22,659	0.06%
2020/11/11	10	31.62	6	31.78	31.80	4	22,773	0.02%
2020/11/10	7	32.03	8	31.75	30.90	-1	22,724	0.00%
2020/11/09	8	31.10	5	31.10	31.25	3	22,511	0.01%
2020/11/06	8	31.69	8	31.23	31.35	0	22,379	0.00%
2020/11/05	7	32.01	3	32.20	31.75	4	22,172	0.02%
2020/11/04	28	33.30	14	33.59	33.10	14	22,075	0.06%
2020/11/03	14	33.15	16	33.44	33.60	-2	21,318	-0.01%
2020/11/02	9	32.06	26	31.83	31.60	-17	21,087	-0.08%
2020/10/30	10	33.21	1	34.15	32.50	9	20,961	0.04%
2020/10/29	39	33.30	26	33.67	33.85	13	20,766	0.06%
2020/10/28	43	34.69	34	33.56	33.20	9	20,324	0.04%
2020/10/27	19	33.95	38	33.82	34.65	-19	19,278	-0.10%
2020/10/26	9	31.55	0	0.00	31.50	9	18,207	0.05%
2020/10/23	7	30.95	24	31.14	30.90	-17	17,997	-0.09%
2020/10/22	20	30.60	3	30.45	30.45	17	17,960	0.09%
2020/10/21	0	0.00	1	31.10	30.95	-1	17,730	-0.01%
2020/10/20	9	30.96	2	31.25	30.45	7	17,517	0.04%
2020/10/19	13	30.32	6	31.24	31.45	7	17,430	0.04%
2020/10/16	10	30.77	36	31.48	30.10	-26	17,344	-0.15%
2020/10/15	35	31.31	9	31.79	30.90	26	17,050	0.15%
2020/10/14	11	31.43	3	31.90	31.95	8	16,593	0.05%
2020/10/13	6	30.39	21.1	29.41	29.55	-15.1	15,906	-0.09%
2020/10/12	5	27.20	0	0.00	27.80	5	14,987	0.03%
2020/10/07	5	27.77	0	0.00	27.65	5	14,861	0.03%
2020/10/06	0	0.00	6	28.55	28.40	-6	14,839	-0.04%
2020/09/30	2	26.45	1	26.55	26.55	1	14,791	0.01%
2020/09/29	1	26.70	0	0.00	26.45	1	15,216	0.01%
2020/09/28	1	27.75	6	27.49	27.50	-5	15,472	-0.03%
2020/09/25	8	25.45	5	27.00	26.40	3	15,419	0.02%
2020/09/24	12	27.90	2	27.90	27.70	10	15,135	0.07%
2020/09/23	3	28.42	0	0.00	28.30	3	15,035	0.02%
2020/09/22	4	28.99	5	29.13	29.10	-1	14,885	-0.01%
2020/09/21	15	29.57	1	29.70	29.10	14	14,664	0.10%
2020/09/18	7	30.87	1.1	31.14	31.00	5.9	14,332	0.04%
2020/09/17	5	31.82	25.1	32.32	31.95	-20.1	14,149	-0.14%
2020/09/16	3	30.30	1	30.65	30.40	2	13,759	0.01%
2020/09/15	10	30.19	16	30.51	31.15	-6	13,807	-0.04%
2020/09/14	3	29.05	18	28.28	29.30	-15	13,517	-0.11%
2020/09/11	22	30.18	15.1	30.91	29.30	6.9	13,107	0.05%
2020/09/10	49	31.43	54	31.07	31.50	-5	12,607	-0.04%
2020/09/09	40	30.65	48	29.49	30.55	-8	12,076	-0.07%
2020/09/08	14	27.95	12	28.58	28.60	2	11,180	0.02%
2020/09/07	0	0.00	8	26.00	26.00	-8	10,581	-0.08%
2020/09/04	6	23.63	3	23.65	23.65	3	10,684	0.03%
2020/09/03	8	23.55	0.1	23.50	23.65	7.9	10,662	0.07%
2020/09/02	2	23.80	7	24.50	23.45	-5	10,625	-0.05%
2020/09/01	7	22.15	0	0.00	22.30	7	10,304	0.07%
2020/08/31	0	0.00	5.6	22.12	22.40	-5.6	10,346	-0.05%
2020/08/28	0	0.00	25	22.03	21.85	-25	10,377	-0.24%
2020/08/27	0	0.00	10	22.30	21.80	-10	10,482	-0.10%
2020/08/26	6	21.51	10	21.80	21.75	-4	10,515	-0.04%
2020/08/25	25	22.48	18	22.56	22.10	7	10,587	0.07%
2020/08/24	4	21.98	6	21.88	22.00	-2	10,187	-0.02%
2020/08/21	1	20.50	0	0.00	20.00	1	10,028	0.01%
2020/08/20	20	19.95	0	0.00	20.00	20	9,935	0.20%
2020/08/19	10	20.59	31	20.60	20.65	-21	9,834	-0.21%
2020/08/18	17	21.26	10	21.25	21.00	7	10,016	0.07%
2020/08/17	5	20.00	43	20.24	20.60	-38	9,613	-0.40%
2020/08/14	6	18.95	3	19.20	18.75	3	9,405	0.03%
2020/08/13	10	18.30	0	0.00	18.45	10	9,558	0.10%
2020/08/12	20	18.83	6	18.72	18.75	14	9,652	0.15%
2020/08/11	5	18.31	5	18.01	18.25	0	9,587	0.00%
2020/08/10	33	18.11	25	18.10	18.10	8	9,579	0.08%
2020/08/07	0	0.00	20	16.75	17.10	-20	9,378	-0.21%
2020/08/06	0	0.00	2	16.45	17.20	-2	9,341	-0.02%
2020/08/05	0	0.00	8	16.67	16.95	-8	9,189	-0.09%
2020/08/04	8	16.28	9	16.38	16.40	-1	9,082	-0.01%
2020/08/03	4	16.05	0	0.00	15.75	4	8,947	0.04%
2020/07/30	5	15.45	12	15.89	16.05	-7	8,900	-0.08%
2020/07/28	2	14.10	1	14.35	14.10	1	8,578	0.01%
2020/07/27	7	15.56	0	0.00	15.20	7	8,421	0.08%
2020/07/24	1	15.80	2	15.60	15.60	-1	8,369	-0.01%
2020/07/23	0	0.00	13	16.33	16.20	-13	8,300	-0.16%
2020/07/21	0	0.00	5	16.15	16.40	-5	8,117	-0.06%
2020/07/20	5	15.88	0	0.00	15.80	5	7,976	0.06%
2020/07/17	5	16.30	5	16.08	15.80	0	7,922	0.00%
2020/07/16	5	15.95	2	16.15	16.15	3	7,821	0.04%
2020/07/15	5	16.00	3	15.90	15.80	2	7,769	0.03%
2020/07/13	4	15.60	6	16.10	16.25	-2	7,662	-0.03%
2020/07/10	26	15.49	1	15.45	15.30	25	7,553	0.33%
2020/07/09	16	15.88	7	15.94	15.75	9	7,460	0.12%
2020/07/08	28	17.45	6	16.69	16.60	22	7,293	0.30%
2020/07/07	9	15.63	13.1	16.49	16.60	-4.1	6,812	-0.06%
2020/07/06	1	15.20	2	15.03	15.10	-1	6,426	-0.02%
2020/07/03	0	0.00	13	14.97	14.80	-13	6,343	-0.20%
2020/07/02	2	15.00	0	0.00	14.85	2	6,284	0.03%
2020/06/30	0	0.00	1	14.50	14.50	-1	6,173	-0.02%
2020/06/29	1	14.45	0	0.00	14.60	1	6,158	0.02%
2020/06/24	2	14.45	0	0.00	14.70	2	6,128	0.03%
2020/06/23	7	14.79	0	0.00	14.60	7	6,037	0.12%
2020/06/22	9	15.34	14	15.60	15.65	-5	5,756	-0.09%
2020/06/19	0	0.00	1	14.40	14.25	-1	5,450	-0.02%
2020/06/18	4	14.74	0	0.00	14.55	4	5,392	0.07%
2020/06/17	6	14.90	3	14.88	14.95	3	5,335	0.06%
2020/06/16	1	15.00	5	15.00	15.00	-4	5,299	-0.08%
2020/06/15	1	14.50	0	0.00	14.30	1	5,135	0.02%
2020/06/12	0	0.00	4	14.00	14.55	-4	5,064	-0.08%
2020/06/11	3	14.58	16	14.50	14.50	-13	4,968	-0.26%
2020/06/10	2	14.50	4	14.80	14.90	-2	4,834	-0.04%
2020/06/09	4	14.68	0	0.00	14.55	4	4,786	0.08%
2020/06/08	11	15.19	6	15.18	15.10	5	4,639	0.11%
2020/06/05	2	15.15	5	15.11	15.30	-3	4,480	-0.07%
2020/06/04	19	14.86	1	15.30	14.60	18	4,284	0.42%
2020/06/03	3	15.17	17.3	14.32	15.10	-14.3	4,092	-0.35%
2020/06/01	0	0.00	3	13.85	13.90	-3	3,625	-0.08%
2020/05/29	12	13.81	10.1	13.76	13.85	1.9	3,439	0.06%
2020/05/28	0	0.00	8	13.14	13.40	-8	3,164	-0.25%
2020/05/27	1	12.50	0	0.00	12.55	1	2,975	0.03%
2020/05/26	6.1	12.96	1	12.60	12.85	5.1	2,919	0.17%
2020/05/25	10	12.80	0	0.00	12.75	10	2,767	0.36%
2020/05/22	0	0.00	7	12.29	12.35	-7	2,415	-0.29%
2020/05/21	0	0.00	1.2	12.21	12.35	-1.2	2,298	-0.05%
2020/05/20	6	12.33	17	11.74	12.30	-11	2,124	-0.52%
2020/05/19	16	11.53	0	0.00	11.65	16	1,713	0.93%
2020/05/18	2	10.70	3	11.00	10.60	-1	1,430	-0.07%
2020/05/15	0	0.00	30	10.72	10.80	-30	1,354	-2.22%
2020/05/11	0	0.00	8	10.05	10.00	-8	1,112	-0.72%
2020/05/06	3	9.91	0	0.00	9.91	3	1,055	0.28%
2020/04/29	0	0.00	8	9.62	9.63	-8	1,023	-0.78%
2020/04/27	0	0.00	1	9.44	9.43	-1	1,039	-0.10%
2020/04/22	0	0.00	2	8.80	8.79	-2	1,002	-0.20%
2020/04/16	1	9.06	0	0.00	9.12	1	992	0.10%
2020/04/14	3	9.18	0	0.00	9.22	3	1,010	0.30%
2020/04/13	2	9.02	0	0.00	9.12	2	1,018	0.20%
2020/04/09	1	8.55	0	0.00	8.57	1	1,064	0.09%
2020/04/06	0.2	8.39	0	0.00	8.39	0.2	1,061	0.02%
2020/04/01	0	8.38	0	0.00	8.33	0	1,061	0.00%
2020/03/24	0.1	7.26	0	0.00	7.19	0.1	1,036	0.01%
2020/03/18	2	7.70	0	0.00	7.66	2	1,030	0.19%
2020/03/17	2.1	7.63	0	0.00	7.65	2.1	1,027	0.20%
2020/03/16	0.1	8.30	0	0.00	8.01	0.1	1,013	0.01%
2020/03/13	5	8.08	11	8.08	8.31	-6	1,001	-0.60%
2020/03/11	0	0.00	5	9.27	9.26	-5	944	-0.53%
2020/02/24	10	9.54	0	0.00	9.55	10	929	1.08%
2020/02/12	10	9.73	0	0.00	9.73	10	991	1.01%
2020/02/07	3	9.81	0	0.00	9.81	3	991	0.30%
2020/02/06	0	0.00	2	9.94	9.99	-2	995	-0.20%
2020/01/30	0	0.00	1	10.25	9.98	-1	963	-0.10%
2019/12/17	0	0.00	5	11.30	11.30	-5	1,099	-0.45%
2019/12/09	0	0.00	5	10.80	10.80	-5	1,891	-0.26%
2019/12/04	5	10.50	0	0.00	10.50	5	1,924	0.26%
2019/11/27	3	10.85	0	0.00	10.85	3	2,009	0.15%
2019/11/26	7	10.84	2	10.80	10.80	5	2,010	0.25%
2019/11/14	2	10.80	0	0.00	10.75	2	2,075	0.10%
2019/11/04	0	0.00	2	11.50	11.55	-2	2,067	-0.10%
2019/10/31	0	0.00	3	11.35	11.35	-3	2,064	-0.15%
2019/10/23	0	0.00	10	11.40	11.45	-10	2,062	-0.48%
2019/10/18	10	11.45	10	11.20	11.40	0	2,069	0.00%
2019/10/09	10	11.03	0	0.00	10.95	10	2,046	0.49%
2019/10/07	0	0.00	3	11.05	11.10	-3	2,060	-0.15%
2019/10/02	5	11.13	0	0.00	11.10	5	2,053	0.24%
2019/09/27	0	0.00	1	11.30	11.10	-1	2,025	-0.05%
2019/09/25	3	11.30	1	11.35	11.35	2	1,995	0.10%
2019/09/24	1	11.50	0	0.00	11.50	1	1,984	0.05%
2019/09/23	1	11.70	0	0.00	11.65	1	1,933	0.05%
2019/09/19	1	12.05	0	0.00	11.95	1	1,839	0.05%
2019/09/18	2	12.33	3	12.28	12.35	-1	1,765	-0.06%
2019/09/17	2	12.15	3	12.03	12.00	-1	1,591	-0.06%
2019/09/16	74	11.81	75	12.14	12.15	-1	1,471	-0.07%
2019/09/10	0	0.00	1	11.15	11.10	-1	1,022	-0.10%
2019/09/05	2	11.15	0	0.00	11.05	2	974	0.21%
2019/08/29	0	0.00	2	10.58	10.55	-2	888	-0.23%
2019/08/16	2	10.63	5	10.55	10.70	-3	1,005	-0.30%
2019/08/14	0	0.00	3	10.90	10.55	-3	1,073	-0.28%
2019/08/05	8	9.99	0	0.00	9.96	8	1,372	0.58%
2019/07/31	1	10.50	0	0.00	10.55	1	1,379	0.07%
2019/07/30	0	0.00	15	10.50	10.50	-15	1,374	-1.09%
2019/07/25	15	10.35	0	0.00	10.30	15	1,373	1.09%
2019/07/18	1	10.75	4	10.95	10.75	-3	1,355	-0.22%
2019/07/17	1	10.75	0	0.00	10.75	1	1,349	0.07%
2019/07/16	0	0.00	3	11.00	10.85	-3	1,358	-0.22%
2019/07/15	0	0.00	5	10.95	10.90	-5	1,351	-0.37%
2019/07/12	0	0.00	3	10.87	10.85	-3	1,338	-0.22%
2019/07/09	6	10.60	0	0.00	10.75	6	1,336	0.45%
2019/07/08	1	10.70	0	0.00	10.65	1	1,339	0.07%
2019/07/05	0	0.00	13	10.85	10.85	-13	1,343	-0.97%
2019/07/04	0	0.00	20	10.79	10.70	-20	1,353	-1.48%
2019/07/01	0	0.00	10	10.75	10.65	-10	1,392	-0.72%
2019/06/25	0	0.00	10	10.70	10.55	-10	1,387	-0.72%
2019/06/24	0	0.00	1	10.60	10.70	-1	1,384	-0.07%
2019/06/13	0	0.00	2	10.20	10.20	-2	1,388	-0.14%
2019/06/05	10	10.35	0	0.00	10.35	10	1,387	0.72%
2019/06/04	1	10.40	0	0.00	10.40	1	1,398	0.07%
2019/06/03	10	10.45	0	0.00	10.50	10	1,410	0.71%
2019/05/28	19	10.60	0	0.00	10.55	19	1,379	1.38%
2019/05/27	1	11.25	6	11.31	11.25	-5	1,303	-0.38%
2019/05/24	1	11.10	1	11.25	11.20	0	1,272	0.00%
2019/05/22	2	11.20	0	0.00	11.10	2	1,240	0.16%
2019/05/20	0	0.00	82	11.06	11.05	-82	1,158	-7.08%
2019/05/17	2	10.60	1	10.95	10.50	1	1,103	0.09%
2019/05/16	1	10.75	21	10.80	10.80	-20	1,060	-1.89%
2019/05/15	0	0.00	30	10.65	10.65	-30	942	-3.18%
2019/05/06	2	10.15	0	0.00	10.10	2	858	0.23%
2019/04/29	20	10.35	0	0.00	10.30	20	844	2.37%
2019/04/26	12	10.30	0	0.00	10.35	12	848	1.41%
2019/04/22	1	10.50	0	0.00	10.45	1	827	0.12%
2019/04/17	0	0.00	10	10.45	10.45	-10	843	-1.18%
2019/04/16	32	10.48	0	0.00	10.40	32	838	3.82%
2019/04/09	0	0.00	10	10.75	10.85	-10	780	-1.28%
2019/03/25	25	10.29	5	10.25	10.25	20	769	2.60%
2019/03/15	1	10.25	1	10.35	10.25	0	759	0.00%
2019/03/14	1	10.15	5	10.25	10.15	-4	765	-0.52%
2019/03/13	76	10.26	0	0.00	10.20	76	782	9.71%
2019/03/12	10	10.25	0	0.00	10.20	10	796	1.26%
2019/03/11	0	0.00	0.7	10.10	10.15	-0.7	848	-0.09%
2019/03/04	5	10.35	0	0.00	10.35	5	877	0.57%
2019/02/26	0	10.30	0	0.00	10.35	0	890	0.00%
2019/02/18	0	0.00	1	10.40	10.40	-1	898	-0.11%
2019/02/13	0	0.00	8	10.18	10.35	-8	914	-0.87%
2019/01/28	1	10.00	0	0.00	10.05	1	920	0.11%
2019/01/25	0	0.00	7	9.92	9.92	-7	933	-0.75%
2019/01/15	7	9.92	0	0.00	9.93	7	1,098	0.64%
2018/12/21	6	9.91	0	0.00	9.94	6	1,450	0.41%
2018/12/11	5	10.40	0	0.00	10.40	5	1,725	0.29%
2018/12/06	0	0.00	1	10.70	10.55	-1	1,747	-0.06%
2018/12/04	0	0.00	15	11.15	10.80	-15	1,746	-0.86%
2018/11/30	15	10.55	0	0.00	10.60	15	1,706	0.88%
2018/11/29	1	10.45	0	0.00	10.45	1	1,717	0.06%
2018/11/22	0	0.00	5	10.60	10.55	-5	1,786	-0.28%
2018/11/21	1	10.40	0	0.00	10.40	1	1,788	0.06%
2018/11/16	5	10.35	0	0.00	10.35	5	1,871	0.27%
2018/11/15	1	10.45	0	0.00	10.45	1	1,879	0.05%
2018/11/14	0	0.00	15	10.60	10.45	-15	1,881	-0.80%
2018/11/01	8	10.80	8	10.90	11.00	0	2,276	0.00%
2018/10/31	0	0.00	2	10.75	10.80	-2	2,293	-0.09%
2018/10/25	2	10.20	0	0.00	10.25	2	2,293	0.09%
2018/10/15	1	11.70	0	0.00	11.75	1	2,137	0.05%
2018/10/11	8	11.92	0	0.00	11.90	8	2,143	0.37%
2018/10/04	3	14.20	0	0.00	14.15	3	2,095	0.14%
2018/10/03	10	14.50	0	0.00	14.40	10	2,087	0.48%
2018/09/25	2	14.60	12	14.66	14.60	-10	2,074	-0.48%
2018/09/21	0	0.00	3	14.10	14.45	-3	1,969	-0.15%
2018/09/18	0	0.00	3	13.70	13.75	-3	2,067	-0.15%
2018/09/14	2	14.05	0	0.00	14.00	2	2,090	0.10%
2018/09/13	4	13.90	5	13.75	13.90	-1	2,083	-0.05%
2018/09/10	0	0.00	1	13.25	13.15	-1	2,150	-0.05%
2018/09/03	5	13.80	0	0.00	13.70	5	2,321	0.22%
2018/08/28	1	14.35	0	0.00	14.35	1	2,500	0.04%
2018/08/24	10	14.05	0	0.00	14.30	10	2,559	0.39%
2018/08/16	0	0.00	10	14.95	14.80	-10	3,392	-0.29%
2018/07/31	0	0.00	1	14.50	14.55	-1	4,978	-0.02%
2018/07/27	1	14.40	0	0.00	14.30	1	5,024	0.02%
2018/07/24	0	0.00	10	14.35	14.60	-10	5,025	-0.20%
2018/07/23	10	14.25	0	0.00	14.05	10	5,026	0.20%
2018/07/09	1	14.75	1	14.80	14.85	0	5,355	0.00%
2018/07/03	10	15.20	0	0.00	15.20	10	5,400	0.19%
2018/06/28	0	0.00	20	15.58	15.25	-20	5,261	-0.38%
2018/06/20	10	15.05	0	0.00	15.20	10	5,103	0.20%
2018/06/08	1	16.40	1	16.90	16.15	0	4,868	0.00%
2018/06/07	0	0.00	5	16.45	16.35	-5	4,923	-0.10%
2018/06/06	0	0.00	1	16.30	16.35	-1	4,912	-0.02%
2018/06/04	5	16.55	0	0.00	16.55	5	4,954	0.10%
2018/05/31	5	16.90	0	0.00	16.50	5	4,877	0.10%
2018/05/29	5	16.55	0	0.00	16.55	5	4,731	0.11%
2018/05/24	20	17.59	20	17.68	17.50	0	4,428	0.00%
2018/05/23	0	0.00	4	17.20	17.20	-4	3,961	-0.10%
2018/05/21	0	0.00	1	15.80	15.85	-1	3,215	-0.03%
2018/05/18	2	15.53	1	15.65	15.30	1	3,075	0.03%
2018/05/16	5	14.45	11	14.63	14.75	-6	2,686	-0.22%
2018/05/09	5	13.80	0	0.00	13.65	5	2,483	0.20%
2018/05/08	0	0.00	3	13.57	13.60	-3	2,339	-0.13%
2018/04/24	1	12.45	0	0.00	12.35	1	2,678	0.04%
2018/04/20	0	0.00	1	13.30	13.20	-1	2,674	-0.04%
2018/04/19	0	0.00	1	13.05	12.80	-1	2,630	-0.04%
2018/04/17	1	12.70	0	0.00	12.65	1	2,645	0.04%
2018/04/16	0	0.00	6	13.02	12.95	-6	2,672	-0.22%
2018/04/12	0	0.00	3	12.52	12.50	-3	2,624	-0.11%
2018/04/10	1	12.20	1	12.25	12.25	0	2,769	0.00%
2018/03/31	0	0.00	5	11.70	11.75	-5	3,434	-0.15%
2018/03/26	1	11.40	0	0.00	11.45	1	4,243	0.02%
2018/03/23	2	11.50	0	0.00	11.45	2	4,272	0.05%
2018/03/22	1	11.90	1	11.90	11.80	0	4,296	0.00%
2018/03/19	1	11.95	0	0.00	11.95	1	4,469	0.02%
2018/03/15	1	12.20	0	0.00	12.20	1	4,619	0.02%
2018/03/14	0	0.00	13	12.10	12.15	-13	4,788	-0.27%
2018/03/13	12	12.10	2	12.20	12.25	10	5,044	0.20%
2018/03/09	6	11.86	0	0.00	11.70	6	5,147	0.12%
2018/03/08	4	12.30	0	0.00	12.35	4	5,326	0.08%
2018/03/07	0	0.00	2	12.65	12.70	-2	5,615	-0.04%
2018/03/05	4	12.86	9	13.10	12.75	-5	6,002	-0.08%
2018/03/02	9	13.15	0	0.00	13.10	9	6,008	0.15%
2018/02/23	0	0.00	2	13.63	13.65	-2	6,113	-0.03%
2018/02/21	1	13.30	1	13.30	13.40	0	6,232	0.00%
2018/02/07	0	0.00	1	12.75	12.70	-1	6,354	-0.02%
2018/02/06	3	12.48	1	13.10	12.25	2	6,514	0.03%
2018/02/02	0	0.00	1	13.80	13.75	-1	6,623	-0.02%
2018/01/31	1	13.40	1	13.65	13.85	0	6,611	0.00%
2018/01/26	0	0.00	1	14.55	14.60	-1	6,523	-0.02%
2018/01/25	2	14.05	0	0.00	14.20	2	6,373	0.03%
2018/01/18	2	14.33	5	14.35	13.80	-3	6,204	-0.05%
2018/01/15	3	14.50	177	14.60	14.50	-174	6,042	-2.88%	大賣/鉅額交易
2018/01/11	1	15.00	0	0.00	15.00	1	5,966	0.02%
2018/01/09	0	0.00	20	15.38	15.30	-20	5,880	-0.34%
2018/01/04	1	15.35	0	0.00	15.20	1	5,797	0.02%
2018/01/03	210	15.26	91	15.43	15.60	119	5,686	2.09%	大買/鉅額交易
2018/01/02	5	15.15	13	15.44	15.20	-8	5,603	-0.14%