台達化 (1309)-富邦-竹東券商分點個股進出

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
15.90
漲跌
▼0.05
漲幅
-0.31%
成交量
766張
產業
上市塑膠類股
519人加入追蹤

立即追蹤
本地時間:13:30

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

台達化 (1309)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/29	0	0.00	0.2	15.85	15.90	-0.2	733	-0.03%
2024/05/28	0	15.80	0	0.00	15.85	0	730	0.00%
2024/05/24	0.1	15.45	0.1	15.45	15.35	0	722	0.01%
2024/05/23	20.1	15.97	0	0.00	15.50	20.1	720	2.79%
2024/05/21	0	16.05	0	0.00	15.90	0	715	0.00%
2024/05/17	0	16.20	0.1	16.30	16.30	0	709	0.00%
2024/05/14	0	0.00	3.1	15.90	15.70	-3.1	693	-0.44%
2024/05/13	3	15.65	0.1	15.60	15.65	3	671	0.44%
2024/05/10	0	15.25	0	0.00	15.25	0	650	0.00%
2024/05/06	0.1	15.25	0	0.00	15.20	0.1	688	0.02%
2024/05/03	0.1	15.54	0	0.00	15.35	0.1	701	0.01%
2024/05/02	0.1	15.36	0	0.00	15.40	0.1	695	0.02%
2024/04/30	0.1	15.50	0	0.00	15.40	0.1	695	0.01%
2024/04/29	0	0.00	0.5	15.52	15.60	-0.5	694	-0.07%
2024/04/19	1.2	15.25	0	0.00	15.10	1.2	725	0.17%
2024/04/16	7	15.80	0	0.00	15.30	7	713	0.98%
2024/04/15	0	0.00	0.2	16.05	15.80	-0.2	707	-0.02%
2024/04/12	0	0.00	1	15.65	15.65	-1	704	-0.14%
2024/04/11	0	16.00	0	0.00	15.80	0	701	0.00%
2024/04/03	0	15.60	0	0.00	15.50	0	679	0.00%
2024/03/29	0	15.45	0	0.00	15.50	0	682	0.00%
2024/03/26	0	15.55	0	0.00	15.60	0	693	0.00%
2024/03/25	0.3	15.30	0	0.00	15.40	0.3	685	0.04%
2024/03/18	0	0.00	2	15.18	15.25	-2	686	-0.29%
2024/03/15	0	15.25	0	0.00	15.20	0	687	0.00%
2024/03/14	0	15.60	0	0.00	15.50	0	674	0.00%
2024/03/12	0	15.80	0	0.00	15.75	0	667	0.00%
2024/03/11	0.1	15.46	10	15.55	15.45	-9.9	666	-1.48%
2024/03/08	0.2	15.79	0	0.00	15.55	0.2	656	0.03%
2024/03/05	0	16.35	0	0.00	16.20	0	642	0.00%
2024/03/04	0	16.65	0	0.00	16.35	0	635	0.00%
2024/02/27	0.3	16.96	4	16.75	16.75	-3.7	617	-0.61%
2024/02/21	10	17.48	0.2	17.55	17.55	9.8	606	1.62%
2024/02/20	0	17.45	0	0.00	17.50	0	601	0.00%
2024/02/19	0.5	17.45	0.2	17.30	17.60	0.3	594	0.05%
2024/01/30	0	0.00	1	16.90	16.85	-1	536	-0.19%
2024/01/29	10	16.90	0.1	16.75	16.90	9.9	530	1.86%
2024/01/26	0	0.00	0.1	16.15	16.05	-0.1	486	-0.01%
2024/01/25	0	15.55	0	0.00	15.40	0	464	0.00%
2024/01/22	0	0.00	0	15.25	15.25	0	463	0.00%
2024/01/18	0.3	15.24	0	0.00	15.00	0.3	454	0.07%
2024/01/17	0	15.80	0	0.00	15.30	0	436	0.00%
2024/01/16	0	15.90	0	0.00	15.75	0	421	0.00%
2024/01/10	0	16.27	0	0.00	16.15	0	470	0.01%
2024/01/05	0	0.00	10	16.45	16.45	-10	467	-2.14%
2024/01/03	0.3	16.50	0	0.00	16.40	0.3	477	0.05%
2023/12/29	0	16.60	0	0.00	16.45	0	473	0.00%
2023/12/27	10	16.50	0	0.00	16.50	10	473	2.11%
2023/12/26	0	0.00	2	16.50	16.60	-2	470	-0.42%
2023/12/25	0.1	16.59	0	0.00	16.40	0.1	465	0.01%
2023/12/22	0	0.00	0.2	16.75	16.70	-0.2	458	-0.03%
2023/12/21	0.2	17.00	0	0.00	16.85	0.2	448	0.04%
2023/12/20	0	16.95	0	0.00	17.05	0	440	0.00%
2023/12/11	0.1	16.80	0	0.00	16.70	0.1	399	0.03%
2023/12/08	0.2	17.10	0	0.00	16.90	0.2	401	0.05%
2023/12/06	0.3	17.35	0	0.00	17.25	0.3	412	0.07%
2023/12/04	4	17.45	0	0.00	17.45	4	418	0.96%
2023/11/24	0	17.35	0	0.00	17.20	0	421	0.01%
2023/11/13	0	16.47	0	0.00	16.20	0	422	0.01%
2023/11/10	0.1	16.75	0	0.00	16.60	0.1	432	0.03%
2023/11/06	0.1	17.00	0	0.00	17.00	0.1	474	0.02%
2023/10/19	4	17.15	4	16.81	17.15	0	600	0.00%
2023/10/18	1.4	16.56	0	0.00	16.75	1.4	595	0.24%
2023/10/12	0.2	17.40	0	0.00	17.45	0.2	573	0.03%
2023/09/26	0.1	17.80	0	0.00	17.75	0.1	616	0.02%
2023/09/19	0.1	18.30	0	0.00	18.20	0.1	640	0.02%
2023/09/14	0.2	18.28	0	0.00	18.30	0.2	644	0.03%
2023/09/07	0.1	17.50	0	0.00	17.45	0.1	641	0.02%
2023/09/06	0.1	17.85	0	0.00	17.55	0.1	642	0.02%
2023/09/04	0.1	17.85	0	0.00	17.85	0.1	638	0.02%
2023/08/30	0.1	17.36	1	17.30	17.50	-0.9	646	-0.13%
2023/08/28	0	17.15	0	0.00	17.10	0	649	0.00%
2023/08/24	0	17.05	0	0.00	16.95	0	648	0.00%
2023/08/23	0	0.00	0	16.80	16.80	0	657	0.00%
2023/08/22	0.1	16.88	5.2	16.76	16.80	-5	657	-0.76%
2023/08/21	0	17.40	0	0.00	17.20	0	651	0.00%
2023/08/17	0.1	16.95	0	0.00	17.30	0.1	649	0.02%
2023/08/16	0	0.00	23	17.63	17.10	-23	644	-3.57%
2023/08/15	0.3	18.05	0	0.00	17.85	0.3	627	0.04%
2023/08/14	0.1	18.71	0	0.00	18.35	0.1	609	0.02%
2023/08/04	0.1	20.00	0	0.00	19.95	0.1	591	0.02%
2023/07/19	0.5	19.65	0	0.00	19.60	0.5	514	0.10%
2023/07/14	0	19.65	0	0.00	19.50	0	501	0.00%
2023/07/13	0	0.00	0	19.40	19.40	0	499	-0.01%
2023/07/10	0	19.95	0	0.00	19.75	0	502	0.00%
2023/07/05	0.7	20.20	0	0.00	20.10	0.7	482	0.14%
2023/07/04	0	0.00	0.2	20.50	20.25	-0.2	479	-0.03%
2023/06/28	0	0.00	1	20.30	20.25	-1	482	-0.21%
2023/06/20	0	0.00	1.2	20.15	20.10	-1.2	492	-0.24%
2023/06/15	0.1	20.20	0	0.00	20.05	0.1	504	0.02%
2023/06/14	0	0.00	0.3	20.05	20.15	-0.3	510	-0.06%
2023/06/13	0.1	20.15	2	20.05	20.10	-1.9	517	-0.37%
2023/06/12	0.6	20.25	0	0.00	20.15	0.6	528	0.11%
2023/06/05	0	0.00	2.2	20.30	20.35	-2.2	584	-0.37%
2023/05/29	20	20.25	0	0.00	19.90	20	640	3.12%
2023/05/24	0	20.20	0	0.00	20.30	0	652	0.00%
2023/05/19	0.1	20.10	0	0.00	19.95	0.1	678	0.01%
2023/05/16	0	0.00	0.1	19.85	19.85	-0.1	691	-0.02%
2023/05/15	0.1	19.50	0	0.00	19.55	0.1	695	0.01%
2023/05/12	0.1	19.70	0	0.00	19.60	0.1	715	0.01%
2023/05/11	0.1	19.70	0	0.00	19.60	0.1	728	0.01%
2023/05/08	0.1	20.08	0	0.00	20.05	0.1	752	0.01%
2023/05/05	0.1	20.20	0	0.00	20.05	0.1	765	0.01%
2023/05/04	0.1	20.40	0	0.00	20.35	0.1	793	0.01%
2023/05/03	0.1	20.75	0	0.00	20.60	0.1	841	0.01%
2023/05/02	1.1	20.76	0	0.00	20.85	1.1	863	0.13%
2023/04/28	0.1	21.15	0	0.00	21.10	0.1	875	0.01%
2023/04/21	0	0.00	2	20.80	20.50	-2	902	-0.22%
2023/04/14	0.1	21.50	0	0.00	21.45	0.1	917	0.01%
2023/03/30	0	0.00	1	21.20	21.25	-1	1,012	-0.10%
2023/03/29	0.1	21.15	0	0.00	21.25	0.1	1,020	0.01%
2023/03/27	0.1	21.00	0	0.00	21.00	0.1	1,062	0.00%
2023/03/21	0	0.00	65.9	21.39	21.45	-65.9	1,193	-5.52%
2023/03/17	0	0.00	2	21.65	21.75	-2	1,258	-0.16%
2023/03/15	0	0.00	1	21.80	21.75	-1	1,267	-0.08%
2023/03/13	0.2	22.00	0	0.00	22.20	0.2	1,302	0.01%
2023/03/07	2	22.85	0	0.00	22.85	2	1,629	0.12%
2023/03/02	0	0.00	0	22.70	22.70	0	1,599	0.00%
2023/02/24	0	0.00	2	22.80	23.10	-2	1,596	-0.13%
2023/02/23	0	0.00	0.1	23.10	23.10	-0.1	1,590	0.00%
2023/02/21	0.4	23.20	0	0.00	23.10	0.4	1,583	0.02%
2023/02/20	1	23.00	0	0.00	23.15	1	1,592	0.06%
2023/02/15	0	22.70	0	0.00	22.40	0	1,599	0.00%
2023/02/14	0	0.00	12.2	22.51	22.70	-12.2	1,600	-0.76%
2023/02/10	0	0.00	2	22.55	22.30	-2	1,596	-0.13%
2023/02/06	0	0.00	5	23.10	23.35	-5	1,542	-0.32%
2023/02/03	0	0.00	1	23.05	23.10	-1	1,528	-0.07%
2023/02/02	12	23.51	4	23.38	23.40	8	1,511	0.53%
2023/01/30	1	22.05	0	0.00	22.05	1	1,402	0.07%
2023/01/10	1	22.40	1	22.40	22.30	0	1,348	0.00%
2023/01/09	2	22.05	0	0.00	22.10	2	1,330	0.15%
2023/01/05	0	0.00	1	22.30	22.10	-1	1,328	-0.08%
2022/12/30	0	0.00	1	22.35	22.40	-1	1,318	-0.08%
2022/12/28	1	22.10	0	0.00	21.80	1	1,281	0.08%
2022/12/26	1	22.15	1	22.20	22.25	0	1,268	0.00%
2022/12/23	2	21.98	1	22.25	22.20	1	1,262	0.08%
2022/12/22	0	0.00	1	22.20	22.30	-1	1,263	-0.08%
2022/12/15	1	22.50	0.1	23.25	22.90	0.9	1,168	0.08%
2022/12/12	0	0.00	5	21.42	21.50	-5	1,057	-0.47%
2022/12/09	5	22.05	0.1	22.35	22.05	4.9	1,040	0.47%
2022/12/06	3	22.00	0	0.00	21.75	3	959	0.31%
2022/12/05	1	22.50	1	22.25	22.35	0	950	0.00%
2022/12/02	0	0.00	1	22.15	22.25	-1	919	-0.11%
2022/12/01	1	22.00	0	0.00	22.25	1	891	0.11%
2022/11/30	2	21.90	8.2	21.24	22.25	-6.2	766	-0.81%
2022/11/29	0	0.00	5.2	20.25	20.25	-5.2	560	-0.93%
2022/11/28	0	0.00	0.2	19.90	19.90	-0.2	547	-0.04%
2022/11/21	5	20.00	0	0.00	20.00	5	516	0.97%
2022/11/16	5	20.30	0	0.00	20.20	5	520	0.96%
2022/11/14	1	20.35	6	20.69	20.80	-5	498	-1.00%
2022/11/10	1	20.40	0	0.00	20.20	1	467	0.21%
2022/11/08	1	20.40	5	20.45	20.40	-4	477	-0.84%
2022/10/24	0	0.00	1	19.95	19.95	-1	577	-0.17%
2022/10/21	0	0.00	1	20.05	20.00	-1	601	-0.17%
2022/10/20	1	19.85	1	20.75	20.75	0	623	0.00%
2022/10/18	1.4	19.55	0	0.00	19.50	1.4	621	0.22%
2022/10/17	0.2	18.85	0	0.00	19.10	0.2	625	0.03%
2022/10/13	0.2	19.40	0	0.00	18.80	0.2	631	0.03%
2022/10/11	1	20.00	0	0.00	20.10	1	629	0.16%
2022/10/07	0.2	20.80	0	0.00	20.65	0.2	624	0.03%
2022/10/05	0.2	21.55	0	0.00	21.30	0.2	632	0.03%
2022/09/29	0	0.00	1.1	21.26	21.20	-1.1	630	-0.17%
2022/09/28	0.1	20.40	2	20.40	20.35	-1.9	617	-0.31%
2022/09/27	0.1	20.00	1	20.50	20.65	-0.9	606	-0.15%
2022/09/26	3	20.52	0	0.00	20.45	3	604	0.50%
2022/09/20	0.1	22.10	0	0.00	22.00	0.1	606	0.02%
2022/09/19	1	22.00	0	0.00	22.10	1	608	0.16%
2022/09/15	0	0.00	1	22.25	22.25	-1	614	-0.16%
2022/09/14	4	22.20	3	22.15	22.20	1	614	0.16%
2022/09/13	5	22.86	0.1	22.82	22.55	4.9	612	0.81%
2022/09/12	0	0.00	0.4	22.65	22.65	-0.4	614	-0.07%
2022/09/07	0	0.00	11.6	21.89	21.90	-11.6	604	-1.91%
2022/09/05	0	0.00	0.1	22.05	21.95	-0.1	604	-0.02%
2022/09/02	0	0.00	10	22.15	22.10	-10	604	-1.66%
2022/08/31	0	0.00	0.1	22.45	22.60	-0.1	603	-0.01%
2022/08/26	0	0.00	2	22.95	22.95	-2	598	-0.33%
2022/08/24	0	0.00	4	23.50	23.05	-4	599	-0.67%
2022/08/22	0	0.00	1	22.75	22.75	-1	587	-0.17%
2022/08/19	0	0.00	0.1	23.20	22.90	-0.1	589	-0.02%
2022/08/17	0	0.00	3	23.08	23.15	-3	585	-0.51%
2022/08/12	0.2	22.90	0	0.00	22.85	0.2	576	0.03%
2022/08/10	4	22.63	0	0.00	22.70	4	567	0.70%
2022/08/09	3	21.70	1	22.15	22.25	2	570	0.35%
2022/08/08	0.1	21.90	5	21.75	21.80	-4.9	570	-0.86%
2022/08/04	2.1	21.87	10	21.80	21.85	-7.9	596	-1.32%
2022/08/02	1	23.20	0	0.00	23.15	1	593	0.17%
2022/07/29	0.1	24.10	0	0.00	24.05	0.1	615	0.02%
2022/07/28	6.1	24.50	0	0.00	24.15	6.1	605	1.00%
2022/07/27	13	27.98	2	28.00	27.95	11	581	1.89%
2022/07/26	0	28.50	0.1	28.55	28.20	-0.1	556	-0.01%
2022/07/21	0	0.00	2	28.05	28.05	-2	566	-0.35%
2022/07/19	2	27.73	5	27.80	27.75	-3	571	-0.53%
2022/07/18	1	27.00	0	0.00	27.65	1	570	0.18%
2022/07/15	5	27.00	0	0.00	27.00	5	572	0.87%
2022/07/14	0	0.00	1	26.75	27.00	-1	572	-0.17%
2022/07/13	1	27.20	0	0.00	27.20	1	574	0.17%
2022/07/12	0	0.00	1	25.85	25.70	-1	572	-0.17%
2022/07/07	0	0.00	1	26.35	26.50	-1	577	-0.17%
2022/07/06	2.2	26.43	2	26.80	26.30	0.2	582	0.03%
2022/07/05	0	0.00	1	26.80	27.20	-1	590	-0.17%
2022/06/30	1	28.70	1	27.75	27.80	0	589	0.00%
2022/06/27	0	0.00	1	29.55	29.60	-1	591	-0.17%
2022/06/23	1	28.20	0	0.00	28.30	1	596	0.17%
2022/06/21	0	0.00	2	28.70	29.00	-2	608	-0.33%
2022/06/20	92	28.72	1	28.80	28.20	91	612	14.86%
2022/06/13	1.2	29.51	0	0.00	29.45	1.2	647	0.18%
2022/06/09	0	0.00	1	30.05	30.10	-1	695	-0.14%
2022/06/08	0	0.00	0.1	30.30	30.10	-0.1	713	-0.01%
2022/06/01	0	0.00	1	29.70	29.75	-1	781	-0.13%
2022/05/24	3	28.55	0.2	28.40	28.40	2.8	886	0.32%
2022/05/19	5.1	27.85	5	28.30	28.30	0.1	898	0.01%
2022/05/18	3.1	28.60	0	0.00	28.85	3.1	899	0.34%
2022/05/17	0	0.00	1	28.30	28.60	-1	903	-0.11%
2022/05/12	16	27.14	0	0.00	26.60	16	890	1.80%
2022/05/10	5	27.60	0	0.00	28.70	5	872	0.57%
2022/05/09	2	28.83	0	0.00	28.70	2	858	0.23%
2022/04/27	6	30.40	0	0.00	30.30	6	863	0.70%
2022/04/26	0	0.00	1	31.40	31.40	-1	853	-0.12%
2022/04/25	5	31.60	0	0.00	31.50	5	853	0.59%
2022/04/22	0.1	32.25	0	0.00	32.45	0.1	847	0.01%
2022/04/20	1	32.25	0	0.00	32.15	1	855	0.12%
2022/04/12	0.1	32.50	0	0.00	32.35	0.1	929	0.01%
2022/04/11	0	0.00	2	32.90	33.00	-2	927	-0.22%
2022/03/29	1	33.95	0	0.00	33.85	1	950	0.11%
2022/03/25	0	0.00	2	34.30	34.30	-2	952	-0.21%
2022/03/24	1	34.15	0	0.00	34.25	1	944	0.11%
2022/03/23	0	0.00	1	34.15	34.15	-1	944	-0.11%
2022/03/22	0	0.00	2.8	34.24	34.25	-2.8	948	-0.30%
2022/03/21	2	34.15	0	0.00	34.15	2	947	0.21%
2022/03/17	2	33.75	0	0.00	33.70	2	956	0.21%
2022/03/16	0	0.00	0.5	33.30	33.50	-0.5	957	-0.05%
2022/03/15	0	0.00	1	34.00	33.95	-1	944	-0.11%
2022/03/14	2	34.20	0	0.00	34.40	2	936	0.21%
2022/03/11	1	33.45	0	0.00	33.45	1	915	0.11%
2022/03/03	0	0.00	2.3	34.50	34.50	-2.3	889	-0.26%
2022/03/01	0	0.00	0.1	33.30	33.45	-0.1	882	-0.01%
2022/02/25	2	32.80	0	0.00	32.75	2	905	0.22%
2022/02/22	0	0.00	1	34.00	33.70	-1	925	-0.11%
2022/02/18	0	0.00	1	33.85	33.95	-1	939	-0.11%
2022/02/16	0.2	33.85	0	0.00	33.95	0.2	974	0.02%
2022/02/11	0	0.00	0.2	34.10	34.10	-0.2	1,028	-0.02%
2022/02/10	0	0.00	0.2	34.20	34.20	-0.2	1,047	-0.02%
2022/01/26	0	0.00	5	32.85	32.95	-5	1,144	-0.44%
2022/01/24	0.5	33.00	1	32.90	33.25	-0.5	1,182	-0.04%
2022/01/18	0	0.00	2	33.50	33.50	-2	1,240	-0.16%
2022/01/13	0	0.00	3	34.10	34.10	-3	1,296	-0.23%
2022/01/12	1	33.80	0	0.00	33.90	1	1,311	0.08%
2022/01/11	0.1	34.00	0	0.00	33.80	0.1	1,320	0.01%
2022/01/10	0	0.00	1	34.05	34.10	-1	1,341	-0.07%
2022/01/07	1	34.95	3	34.75	34.55	-2	1,346	-0.15%
2022/01/04	2	34.20	0	0.00	34.20	2	1,398	0.14%
2022/01/03	3	34.70	0	0.00	34.30	3	1,425	0.21%
2021/12/27	0	0.00	1	33.80	33.85	-1	1,564	-0.06%
2021/12/23	0	0.00	1	33.95	33.90	-1	1,682	-0.06%
2021/12/14	3	33.50	0	0.00	33.50	3	2,280	0.13%
2021/12/10	0.1	33.90	0	0.00	33.90	0.1	2,519	0.01%
2021/12/08	0	0.00	1	34.25	34.25	-1	2,541	-0.04%
2021/12/07	0	0.00	1.1	34.09	34.00	-1.1	2,564	-0.04%
2021/12/02	10	33.65	0	0.00	33.65	10	2,615	0.38%
2021/12/01	0	0.00	0.3	33.87	33.90	-0.3	2,696	-0.01%
2021/11/29	15	33.70	0	0.00	34.00	15	2,861	0.52%
2021/11/26	15	34.82	10	34.90	34.65	5	3,003	0.17%
2021/11/24	1	35.60	13	35.57	35.50	-12	3,155	-0.38%
2021/11/23	3	35.05	5	35.20	35.10	-2	3,188	-0.06%
2021/11/19	2	35.00	0.1	34.85	34.70	1.9	3,272	0.06%
2021/11/18	5.9	34.45	0	0.00	34.70	5.9	3,316	0.18%
2021/11/17	10	34.35	0	0.00	34.45	10	3,341	0.30%
2021/11/16	1	34.70	0	0.00	34.50	1	3,357	0.03%
2021/11/15	0.1	34.90	0	0.00	34.75	0.1	3,372	0.00%
2021/11/12	2	35.30	9	35.24	35.15	-7	3,394	-0.21%
2021/11/11	0	0.00	1	35.50	35.20	-1	3,414	-0.03%
2021/11/09	2.5	35.00	1	35.00	35.00	1.5	3,449	0.04%
2021/11/08	2	35.25	6	35.30	35.15	-4	3,452	-0.12%
2021/11/05	1	35.00	1	35.05	35.20	0	3,478	0.00%
2021/11/04	2	35.40	0	0.00	35.30	2	3,491	0.06%
2021/11/02	3	35.00	2	35.03	34.85	1	3,627	0.03%
2021/11/01	0.1	34.60	3	34.60	34.60	-2.9	3,697	-0.08%
2021/10/29	5	34.55	0	0.00	34.60	5	3,703	0.14%
2021/10/28	5.1	34.85	0	0.00	34.80	5.1	3,703	0.14%
2021/10/27	0	0.00	3	34.90	35.15	-3	3,710	-0.08%
2021/10/26	10	35.23	3	35.20	35.15	7	3,721	0.19%
2021/10/25	2	35.43	0.1	35.50	35.45	1.9	3,728	0.05%
2021/10/21	1	35.60	0	0.00	36.25	1	3,779	0.03%
2021/10/20	0	0.00	0.1	36.25	35.70	-0.1	3,770	0.00%
2021/10/18	0	0.00	1	36.15	36.20	-1	3,832	-0.03%
2021/10/15	3	35.45	0	0.00	35.50	3	3,873	0.08%
2021/10/14	2	35.08	2	35.08	35.10	0	3,920	0.00%
2021/10/08	2	36.73	0	0.00	36.35	2	3,984	0.05%
2021/10/06	0	0.00	1	36.65	36.10	-1	4,134	-0.02%
2021/10/05	0	0.00	3	35.30	36.10	-3	4,150	-0.07%
2021/10/04	1	36.10	0	0.00	35.60	1	4,155	0.02%
2021/10/01	3	37.27	0	0.00	37.30	3	4,171	0.07%
2021/09/30	17	39.45	21	39.25	39.30	-4	4,319	-0.09%
2021/09/29	6	40.61	3	39.93	39.05	3	4,443	0.07%
2021/09/28	1	40.05	33	40.19	40.25	-32	4,589	-0.70%
2021/09/27	19	40.17	7	40.16	40.05	12	6,262	0.19%
2021/09/24	6	38.85	0	0.00	38.70	6	6,789	0.09%
2021/09/23	0	0.00	10	38.28	38.40	-10	6,843	-0.15%
2021/09/22	0	0.00	1	37.55	37.20	-1	6,992	-0.01%
2021/09/17	1	38.30	2	38.25	38.30	-1	7,159	-0.01%
2021/09/16	6	38.88	3	38.95	38.55	3	7,213	0.04%
2021/09/15	4	38.15	3	37.60	37.55	1	7,101	0.01%
2021/09/13	1	37.25	0	0.00	37.35	1	7,382	0.01%
2021/09/10	0	0.00	5	36.99	37.30	-5	7,414	-0.07%
2021/09/09	1	36.10	0	0.00	36.10	1	7,455	0.01%
2021/09/08	13	36.77	2	36.50	35.90	11	7,484	0.15%
2021/09/07	3	36.57	0	0.00	36.70	3	7,630	0.04%
2021/09/06	5	36.77	4	37.30	36.50	1	7,650	0.01%
2021/09/03	9	38.57	4	38.68	38.20	5	7,590	0.07%
2021/09/02	8	38.85	1	38.45	38.25	7	7,636	0.09%
2021/09/01	1	44.70	18	45.01	44.95	-17	7,560	-0.22%
2021/08/31	12	45.12	25	44.81	45.30	-13	7,477	-0.17%
2021/08/30	1	44.35	0	0.00	44.45	1	7,440	0.01%
2021/08/27	3	44.25	1	44.40	44.50	2	7,490	0.03%
2021/08/25	8.8	43.19	15	43.59	43.25	-6.2	7,977	-0.08%
2021/08/24	7	43.04	0	0.00	42.95	7	8,005	0.09%
2021/08/20	30	40.47	0	0.00	40.40	30	8,158	0.37%
2021/08/18	0	0.00	2	41.70	41.80	-2	8,301	-0.02%
2021/08/17	17	41.44	0	0.00	40.80	17	8,566	0.20%
2021/08/16	7	42.04	0	0.00	41.55	7	8,631	0.08%
2021/08/12	0	0.00	6	43.08	43.75	-6	8,848	-0.07%
2021/08/11	5	43.35	1	42.95	42.95	4	8,954	0.04%
2021/08/10	10	43.85	0	0.00	43.60	10	9,086	0.11%
2021/08/09	10	44.45	3	44.90	44.55	7	9,176	0.08%
2021/08/06	2	45.28	5	45.35	45.50	-3	9,222	-0.03%
2021/08/05	2	44.08	10	44.44	44.45	-8	9,236	-0.09%
2021/08/04	0	0.00	1	43.50	43.60	-1	9,358	-0.01%
2021/08/02	0	0.00	8	43.30	43.55	-8	9,557	-0.08%
2021/07/30	10	43.55	25	43.26	43.20	-15	9,841	-0.15%
2021/07/29	0	0.00	10	43.45	43.45	-10	10,061	-0.10%
2021/07/28	4	42.79	12	43.02	43.10	-8	10,160	-0.08%
2021/07/27	1	43.55	1	43.60	43.55	0	10,340	0.00%
2021/07/26	3	44.20	0	0.00	44.00	3	10,512	0.03%
2021/07/23	0	0.00	7	44.05	44.25	-7	10,673	-0.07%
2021/07/22	5	43.25	1	43.25	43.25	4	10,715	0.04%
2021/07/21	17	43.62	6	44.04	43.25	11	10,798	0.10%
2021/07/20	5	44.30	2	44.20	44.20	3	10,879	0.03%
2021/07/19	6.3	44.23	3	45.00	45.20	3.3	11,104	0.03%
2021/07/16	1	44.80	1	44.90	44.85	0	11,507	0.00%
2021/07/15	6	44.40	4	44.60	45.25	2	11,722	0.02%
2021/07/14	2	43.85	0	0.00	43.90	2	12,111	0.02%
2021/07/13	8	44.33	0	0.00	44.30	8	12,726	0.06%
2021/07/12	6	44.84	7	44.79	44.80	-1	13,355	-0.01%
2021/07/09	17	44.80	10	44.87	44.65	7	13,671	0.05%
2021/07/08	4	45.00	7.3	45.02	45.10	-3.3	13,983	-0.02%
2021/07/07	49	44.87	1	44.50	45.05	48	14,448	0.33%
2021/07/06	13.3	45.49	1	45.40	45.95	12.3	14,783	0.08%
2021/07/05	27	45.94	12	45.97	46.05	15	14,956	0.10%
2021/07/02	123.7	47.61	57.5	49.79	45.80	66.2	14,776	0.45%	大買/
2021/07/01	62	47.31	141.6	46.32	47.95	-79.6	13,110	-0.61%	大賣/
2021/06/30	32	43.57	86.6	43.37	43.60	-54.6	12,576	-0.43%
2021/06/29	15	43.63	5	43.30	43.30	10	12,590	0.08%
2021/06/28	15	43.23	31	43.39	44.00	-16	12,482	-0.13%
2021/06/25	3	42.30	2.1	42.68	42.45	0.9	12,394	0.01%
2021/06/24	0	0.00	15	41.87	42.30	-15	12,493	-0.12%
2021/06/23	30	41.17	3	41.28	41.00	27	12,553	0.22%
2021/06/22	59	41.48	65	42.94	41.30	-6	12,765	-0.05%
2021/06/21	18	41.30	3	41.30	41.30	15	12,706	0.12%
2021/06/18	12	42.00	0	0.00	42.10	12	12,841	0.09%
2021/06/17	1	42.65	2	42.75	42.85	-1	12,901	-0.01%
2021/06/16	11	42.80	20.3	43.48	42.70	-9.3	12,972	-0.07%
2021/06/15	4	42.13	6	41.98	42.00	-2	12,942	-0.02%
2021/06/11	2	42.08	0	0.00	42.25	2	13,107	0.02%
2021/06/10	23.3	41.55	0	0.00	42.15	23.3	13,591	0.17%
2021/06/09	1	42.95	0	0.00	42.45	1	13,920	0.01%
2021/06/08	6	43.18	0	0.00	42.90	6	14,453	0.04%
2021/06/07	33	42.64	0	0.00	43.50	33	15,409	0.21%
2021/06/04	1	44.20	6	44.02	43.75	-5	16,332	-0.03%
2021/06/03	3	43.92	7	43.64	44.25	-4	18,370	-0.02%
2021/06/02	27	43.48	149	44.47	42.95	-122	19,276	-0.63%	大賣/鉅額交易
2021/06/01	2	41.28	3	41.50	41.65	-1	19,330	-0.01%
2021/05/31	5	41.49	12	41.25	41.35	-7	19,651	-0.04%
2021/05/28	5	40.65	1	41.00	40.85	4	19,608	0.02%
2021/05/26	38	40.98	0	0.00	40.25	38	19,689	0.19%
2021/05/25	10	40.29	12	41.26	41.05	-2	19,722	-0.01%
2021/05/24	40	39.11	15	39.15	39.00	25	19,639	0.13%
2021/05/21	51	37.97	29	38.11	39.00	22	19,825	0.11%
2021/05/20	29.4	37.10	7	37.04	36.30	22.4	19,784	0.11%
2021/05/19	0.2	36.80	15	37.37	37.55	-14.8	19,784	-0.07%
2021/05/18	14	36.41	16	36.78	37.20	-2	20,055	-0.01%
2021/05/17	48	35.30	12	35.21	34.75	36	20,042	0.18%
2021/05/14	20	39.42	11	39.38	38.50	9	19,952	0.05%
2021/05/13	8	38.24	3	38.57	38.65	5	19,892	0.03%
2021/05/12	31.7	39.66	12.8	39.73	39.55	18.9	19,811	0.10%
2021/05/11	29.4	42.36	4	42.74	41.95	25.4	19,654	0.13%
2021/05/10	4	43.88	1	44.35	44.10	3	19,588	0.02%
2021/05/07	44	42.86	3	41.85	43.50	41	19,564	0.21%
2021/05/06	58	44.91	4.2	46.30	44.75	53.8	19,289	0.28%
2021/05/05	17	45.21	6.5	45.91	45.05	10.5	19,100	0.06%
2021/05/04	4	44.00	13	43.73	44.50	-9	19,092	-0.05%
2021/05/03	4	48.86	4	49.16	47.95	0	19,034	0.00%
2021/04/29	21	48.61	22	49.30	49.20	-1	19,030	-0.01%
2021/04/28	6	48.13	7	48.16	47.95	-1	18,963	-0.01%
2021/04/27	5	47.72	2	47.78	48.50	3	19,063	0.02%
2021/04/26	13	47.98	4	47.83	48.40	9	19,066	0.05%
2021/04/23	13	47.42	2	47.43	47.15	11	19,083	0.06%
2021/04/22	6	50.87	30.1	51.04	48.80	-24.1	19,032	-0.13%
2021/04/21	27.1	48.97	38	49.01	49.90	-10.9	18,678	-0.06%
2021/04/20	23	49.79	10	49.71	49.65	13	18,570	0.07%
2021/04/19	28	52.91	24	52.77	52.40	4	18,325	0.02%
2021/04/16	38	49.18	78	48.46	50.00	-40	17,763	-0.23%
2021/04/15	32	46.82	7	46.76	46.10	25	17,245	0.14%
2021/04/14	26	45.81	24	45.73	45.05	2	17,195	0.01%
2021/04/13	25	48.74	13	48.07	46.30	12	17,161	0.07%
2021/04/12	76	47.31	47	47.45	48.60	29	16,923	0.17%
2021/04/09	20	44.33	52	44.33	44.20	-32	16,703	-0.19%
2021/04/08	5.1	43.27	20	43.54	43.35	-14.9	16,842	-0.09%
2021/04/07	42	42.95	4	42.84	42.95	38	17,517	0.22%
2021/04/06	8	42.61	7	43.18	43.15	1	17,898	0.01%
2021/04/01	50	42.72	7	42.70	42.70	43	18,187	0.24%
2021/03/31	5	43.25	5	43.15	43.15	0	18,518	0.00%
2021/03/30	6	43.22	11	43.33	43.05	-5	18,956	-0.03%
2021/03/29	13	42.96	25	43.31	42.85	-12	20,121	-0.06%
2021/03/26	4	42.30	8	42.66	42.80	-4	20,874	-0.02%
2021/03/25	36	42.71	22	42.93	42.00	14	21,007	0.07%
2021/03/24	14	42.24	13	42.34	42.35	1	20,771	0.00%
2021/03/23	14	42.31	19	42.46	42.45	-5	20,744	-0.02%
2021/03/22	8	41.76	15	42.21	41.95	-7	20,681	-0.03%
2021/03/19	20	41.97	7	41.75	41.75	13	20,710	0.06%
2021/03/18	11	41.94	20	42.20	42.45	-9	20,759	-0.04%
2021/03/17	20	41.95	10	41.95	42.20	10	20,780	0.05%
2021/03/16	29	41.64	6	41.86	41.50	23	21,092	0.11%
2021/03/15	25	43.83	5	44.50	43.55	20	20,709	0.10%
2021/03/12	12	43.16	20	43.54	44.05	-8	20,462	-0.04%
2021/03/11	26	42.81	20	42.76	42.80	6	20,261	0.03%
2021/03/10	18	40.63	32	41.16	42.80	-14	19,780	-0.07%
2021/03/09	34	39.95	30	40.27	40.05	4	18,868	0.02%
2021/03/08	3	38.30	27	38.78	39.15	-24	16,896	-0.14%
2021/03/05	9	36.28	13	36.70	35.60	-4	15,950	-0.03%
2021/03/04	11	35.56	3	35.43	35.75	8	15,661	0.05%
2021/03/03	1	34.00	1	34.80	34.85	0	15,419	0.00%
2021/03/02	1	33.90	11	33.86	34.00	-10	15,463	-0.06%
2021/02/26	0	0.00	11	34.41	34.85	-11	15,726	-0.07%
2021/02/25	1	34.60	1	34.60	34.95	0	15,845	0.00%
2021/02/24	17	35.28	51	34.35	34.25	-34	16,025	-0.21%
2021/02/23	10	34.73	57	35.04	35.15	-47	15,947	-0.29%
2021/02/22	64	34.52	1	34.55	34.55	63	15,792	0.40%
2021/02/19	1	34.00	1	34.55	34.55	0	15,855	0.00%
2021/02/18	2	34.93	2	34.55	34.70	0	16,013	0.00%
2021/02/17	0	0.00	12	32.11	32.15	-12	16,180	-0.07%
2021/02/05	3	30.95	4	30.91	30.85	-1	16,182	-0.01%
2021/02/04	10	31.05	0	0.00	31.05	10	16,406	0.06%
2021/02/02	1	30.50	6	31.01	31.15	-5	16,994	-0.03%
2021/02/01	1	30.55	14	30.07	30.50	-13	17,210	-0.08%
2021/01/29	14	30.34	6	30.45	29.70	8	17,497	0.05%
2021/01/28	0	0.00	1	30.70	30.40	-1	17,756	-0.01%
2021/01/27	1	31.05	4	31.05	31.00	-3	18,551	-0.02%
2021/01/26	2	31.63	5	31.05	31.05	-3	18,896	-0.02%
2021/01/25	8	31.96	2	32.00	31.95	6	19,041	0.03%
2021/01/22	14	30.06	21	30.14	31.35	-7	19,237	-0.04%
2021/01/21	11	29.56	0	0.00	29.30	11	19,526	0.06%
2021/01/20	5	29.95	0	0.00	29.50	5	20,497	0.02%
2021/01/19	1	31.15	1	31.80	31.15	0	21,554	0.00%
2021/01/18	4	30.98	12	30.66	31.10	-8	21,810	-0.04%
2021/01/15	1	32.15	0	0.00	31.80	1	21,866	0.00%
2021/01/14	5	33.24	8	33.14	33.25	-3	21,935	-0.01%
2021/01/13	11	33.40	1	33.75	33.40	10	22,120	0.05%
2021/01/12	56	33.27	14	33.46	33.35	42	22,187	0.19%
2021/01/11	14	35.15	10	34.75	34.60	4	22,140	0.02%
2021/01/08	17	34.50	1	34.30	34.25	16	22,440	0.07%
2021/01/07	23	35.87	17	35.54	35.30	6	22,733	0.03%
2021/01/06	9	36.44	57	35.79	35.65	-48	23,222	-0.21%
2021/01/05	21	38.06	27	37.53	37.50	-6	23,857	-0.03%
2021/01/04	17	38.86	34	38.61	38.65	-17	23,689	-0.07%
2020/12/31	32	38.09	26	38.41	38.95	6	23,450	0.03%
2020/12/30	22	38.26	22	37.71	37.25	0	23,107	0.00%
2020/12/29	9	37.33	4	36.70	36.45	5	22,535	0.02%
2020/12/28	18	36.39	9	36.61	36.35	9	22,158	0.04%
2020/12/25	3.3	36.21	15	35.25	36.35	-11.7	21,785	-0.05%
2020/12/24	5	35.06	3	35.27	35.15	2	21,474	0.01%
2020/12/23	52	35.25	44	34.54	33.45	8	21,076	0.04%
2020/12/22	31	35.17	52	35.58	34.50	-21	20,146	-0.10%
2020/12/21	2	33.00	16.1	32.80	32.85	-14.1	19,372	-0.07%
2020/12/18	22	32.40	0	0.00	32.10	22	19,262	0.11%
2020/12/16	4	32.23	4	32.29	32.40	0	19,657	0.00%
2020/12/15	0	0.00	1	33.10	31.75	-1	19,818	-0.01%
2020/12/14	0	0.00	2	31.25	32.30	-2	20,338	-0.01%
2020/12/11	39	31.89	2	31.63	31.60	37	20,449	0.18%
2020/12/10	12	32.63	15	33.67	32.15	-3	20,635	-0.01%
2020/12/09	7	32.21	0	0.00	32.15	7	20,586	0.03%
2020/12/08	16	32.66	0	0.00	32.55	16	21,037	0.08%
2020/12/07	44	33.92	2	33.28	32.70	42	21,583	0.19%
2020/12/04	8	32.78	31.8	33.13	33.50	-23.8	22,154	-0.11%
2020/12/03	0	0.00	6	31.86	31.25	-6	22,303	-0.03%
2020/12/02	3	31.65	2	32.00	31.40	1	22,228	0.00%
2020/12/01	4	32.00	0	0.00	32.20	4	22,176	0.02%
2020/11/30	2	32.73	6	32.65	32.65	-4	22,216	-0.02%
2020/11/27	0	0.00	3	32.77	32.30	-3	22,515	-0.01%
2020/11/25	17	32.66	11	32.96	32.45	6	22,549	0.03%
2020/11/24	1	32.70	12	31.85	31.75	-11	22,380	-0.05%
2020/11/23	2	31.65	4	31.71	32.20	-2	22,259	-0.01%
2020/11/20	2	30.65	6	30.54	30.90	-4	22,041	-0.02%
2020/11/19	2	30.50	6	30.61	30.40	-4	22,566	-0.02%
2020/11/18	1	30.35	5	30.76	31.00	-4	22,779	-0.02%
2020/11/17	1	29.25	2	29.63	30.20	-1	22,730	0.00%
2020/11/16	29	30.19	3	29.37	29.75	26	22,701	0.11%
2020/11/13	9	31.37	7	31.36	31.20	2	22,305	0.01%
2020/11/12	7	30.94	1	31.15	30.95	6	22,659	0.03%
2020/11/11	1	31.85	14	31.80	31.80	-13	22,773	-0.06%
2020/11/10	8	32.39	7	31.64	30.90	1	22,724	0.00%
2020/11/09	19	31.34	2	30.85	31.25	17	22,511	0.08%
2020/11/06	1	32.00	0	0.00	31.35	1	22,379	0.00%
2020/11/05	3	32.25	3	31.95	31.75	0	22,172	0.00%
2020/11/04	6	34.25	8	34.37	33.10	-2	22,075	-0.01%
2020/11/03	23	33.35	23	33.19	33.60	0	21,318	0.00%
2020/11/02	11	32.08	14	32.15	31.60	-3	21,087	-0.01%
2020/10/30	3	33.10	3	33.32	32.50	0	20,961	0.00%
2020/10/29	33	33.31	25	33.79	33.85	8	20,766	0.04%
2020/10/28	60	34.75	43	34.51	33.20	17	20,324	0.08%
2020/10/27	8	33.63	16	33.76	34.65	-8	19,278	-0.04%
2020/10/26	11	31.24	0.1	30.90	31.50	10.9	18,207	0.06%
2020/10/23	5	31.15	27	31.12	30.90	-22	17,997	-0.12%
2020/10/22	6	30.59	5	31.14	30.45	1	17,960	0.01%
2020/10/21	21	30.53	1	31.05	30.95	20	17,730	0.11%
2020/10/20	4	30.78	1	30.95	30.45	3	17,517	0.02%
2020/10/19	2	31.35	11	30.22	31.45	-9	17,430	-0.05%
2020/10/16	28	31.15	0	0.00	30.10	28	17,344	0.16%
2020/10/15	16	32.15	23	31.44	30.90	-7	17,050	-0.04%
2020/10/14	2	31.08	23	31.07	31.95	-21	16,593	-0.13%
2020/10/13	7	29.73	15	30.11	29.55	-8	15,906	-0.05%
2020/10/12	1	27.10	23	27.70	27.80	-22	14,987	-0.15%
2020/10/08	3	27.77	2	27.30	27.20	1	14,904	0.01%
2020/10/07	1	28.20	0	0.00	27.65	1	14,861	0.01%
2020/10/06	2	28.40	2	28.35	28.40	0	14,839	0.00%
2020/10/05	20	27.00	0	0.00	27.05	20	14,703	0.14%
2020/09/30	3	26.07	3	26.67	26.55	0	14,791	0.00%
2020/09/29	1	26.40	0	0.00	26.45	1	15,216	0.01%
2020/09/28	3	27.55	4	27.36	27.50	-1	15,472	-0.01%
2020/09/25	9	27.09	7	27.70	26.40	2	15,419	0.01%
2020/09/24	11	27.72	6	28.05	27.70	5	15,135	0.03%
2020/09/23	1	28.45	0	0.00	28.30	1	15,035	0.01%
2020/09/22	8	28.96	3	29.23	29.10	5	14,885	0.03%
2020/09/21	10	30.08	5	29.55	29.10	5	14,664	0.03%
2020/09/18	12	31.32	2	31.05	31.00	10	14,332	0.07%
2020/09/17	11	32.30	15	31.74	31.95	-4	14,149	-0.03%
2020/09/16	8	30.59	55	30.82	30.40	-47	13,759	-0.34%
2020/09/15	17	29.85	32	30.15	31.15	-15	13,807	-0.11%
2020/09/14	104	29.26	55	28.78	29.30	49	13,517	0.36%	大買/
2020/09/11	11	29.82	2	29.15	29.30	9	13,107	0.07%
2020/09/10	9	31.08	17	30.99	31.50	-8	12,607	-0.06%
2020/09/09	4	29.85	10	30.36	30.55	-6	12,076	-0.05%
2020/09/08	22	28.18	56.3	28.55	28.60	-34.3	11,180	-0.31%
2020/09/07	0	0.00	0.1	26.00	26.00	-0.1	10,581	0.00%
2020/09/03	6	23.50	22	23.52	23.65	-16	10,662	-0.15%
2020/09/02	5	23.57	7.5	23.68	23.45	-2.5	10,625	-0.02%
2020/09/01	14	22.45	9	22.29	22.30	5	10,304	0.05%
2020/08/31	4	22.03	4	22.10	22.40	0	10,346	0.00%
2020/08/28	2	21.65	1	21.75	21.85	1	10,377	0.01%
2020/08/27	13	21.80	1	21.70	21.80	12	10,482	0.11%
2020/08/26	8	21.73	0	0.00	21.75	8	10,515	0.08%
2020/08/25	2	21.95	0	0.00	22.10	2	10,587	0.02%
2020/08/24	2	21.90	7	21.28	22.00	-5	10,187	-0.05%
2020/08/21	20	20.35	2	20.20	20.00	18	10,028	0.18%
2020/08/20	4	19.95	8	19.87	20.00	-4	9,935	-0.04%
2020/08/19	1	20.55	0	0.00	20.65	1	9,834	0.01%
2020/08/18	15	21.12	26	21.11	21.00	-11	10,016	-0.11%
2020/08/17	7	20.30	1.1	20.51	20.60	5.9	9,613	0.06%
2020/08/13	3	18.40	0	0.00	18.45	3	9,558	0.03%
2020/08/12	0	0.00	18	18.70	18.75	-18	9,652	-0.19%
2020/08/11	0	0.00	1	17.85	18.25	-1	9,587	-0.01%
2020/08/10	1	18.45	3	18.10	18.10	-2	9,579	-0.02%
2020/08/07	2	16.83	1	17.05	17.10	1	9,378	0.01%
2020/08/06	10	16.50	1	16.80	17.20	9	9,341	0.10%
2020/08/05	0	0.00	2	16.95	16.95	-2	9,189	-0.02%
2020/08/04	6	16.55	1	16.70	16.40	5	9,082	0.06%
2020/08/03	20	15.65	0	0.00	15.75	20	8,947	0.22%
2020/07/31	1	15.95	1	16.10	16.00	0	8,928	0.00%
2020/07/29	0	0.00	4	14.85	15.50	-4	8,733	-0.05%
2020/07/27	2	15.20	0	0.00	15.20	2	8,421	0.02%
2020/07/24	5	15.75	1	15.75	15.60	4	8,369	0.05%
2020/07/23	0	0.00	1	15.80	16.20	-1	8,300	-0.01%
2020/07/22	1	16.15	0	0.00	16.20	1	8,190	0.01%
2020/07/21	0	0.00	5	16.45	16.40	-5	8,117	-0.06%
2020/07/17	0	0.00	2	16.30	15.80	-2	7,922	-0.03%
2020/07/16	0	0.00	25.6	15.95	16.15	-25.6	7,821	-0.33%
2020/07/15	0	0.00	2	16.00	15.80	-2	7,769	-0.03%
2020/07/13	2	16.20	10	15.85	16.25	-8	7,662	-0.10%
2020/07/09	6	16.15	7	15.91	15.75	-1	7,460	-0.01%
2020/07/08	53	17.26	45	16.92	16.60	8	7,293	0.11%
2020/07/07	8	16.26	25.3	16.01	16.60	-17.3	6,812	-0.25%
2020/07/03	0	0.00	10	14.98	14.80	-10	6,343	-0.16%
2020/07/01	5	14.50	1	14.59	14.50	4	6,205	0.06%
2020/06/29	0	0.00	5	14.50	14.60	-5	6,158	-0.08%
2020/06/24	10	14.40	0	0.00	14.70	10	6,128	0.16%
2020/06/23	0	0.00	7	14.76	14.60	-7	6,037	-0.12%
2020/06/22	6	15.28	23.1	15.42	15.65	-17.1	5,756	-0.30%
2020/06/18	0	0.00	50	14.65	14.55	-50	5,392	-0.93%
2020/06/17	5	14.75	25	14.86	14.95	-20	5,335	-0.37%
2020/06/16	2	14.83	5	15.00	15.00	-3	5,299	-0.06%
2020/06/15	16	14.61	0	0.00	14.30	16	5,135	0.31%
2020/06/11	1	14.80	0	0.00	14.50	1	4,968	0.02%
2020/06/10	3	14.55	0	0.00	14.90	3	4,834	0.06%
2020/06/09	1	14.50	0	0.00	14.55	1	4,786	0.02%
2020/06/08	10	15.13	10	15.25	15.10	0	4,639	0.00%
2020/06/05	10	15.08	0	0.00	15.30	10	4,480	0.22%
2020/06/04	3	14.65	2	14.95	14.60	1	4,284	0.02%
2020/06/03	0	0.00	10	14.96	15.10	-10	4,092	-0.24%
2020/06/02	0	0.00	3	14.22	14.00	-3	3,795	-0.08%
2020/06/01	0	0.00	1	14.05	13.90	-1	3,625	-0.03%
2020/05/29	0	0.00	2	13.65	13.85	-2	3,439	-0.06%
2020/05/28	1	13.05	6	12.86	13.40	-5	3,164	-0.16%
2020/05/27	0	0.00	1	12.55	12.55	-1	2,975	-0.03%
2020/05/26	1	12.60	0	0.00	12.85	1	2,919	0.03%
2020/05/25	11	12.82	42	12.97	12.75	-31	2,767	-1.12%
2020/05/22	0	0.00	6	12.30	12.35	-6	2,415	-0.25%
2020/05/21	1	12.20	3	12.28	12.35	-2	2,298	-0.09%
2020/05/20	4	11.83	46	11.71	12.30	-42	2,124	-1.98%
2020/05/19	20	11.53	32	11.16	11.65	-12	1,713	-0.70%
2020/05/18	20	10.85	0	0.00	10.60	20	1,430	1.40%
2020/05/15	0	0.00	2	10.40	10.80	-2	1,354	-0.15%
2020/05/06	24	9.88	0	0.00	9.91	24	1,055	2.27%
2020/04/14	0	0.00	2	9.17	9.22	-2	1,010	-0.20%
2020/04/13	1	9.12	0	0.00	9.12	1	1,018	0.10%
2020/04/10	1	8.91	0	0.00	8.91	1	1,058	0.09%
2020/04/09	10	8.64	0	0.00	8.57	10	1,064	0.94%
2020/04/06	0.2	8.39	0	0.00	8.39	0.2	1,061	0.01%
2020/03/27	10	7.99	0	0.00	7.92	10	1,064	0.94%
2020/03/25	5	7.48	0	0.00	7.65	5	1,044	0.48%
2020/03/24	10	7.19	0	0.00	7.19	10	1,036	0.97%
2020/03/20	1	6.23	0	0.00	7.14	1	1,081	0.09%
2020/03/19	0	0.00	1	6.92	6.92	-1	1,041	-0.10%
2020/03/12	0	0.00	1.1	9.02	8.88	-1.1	965	-0.12%
2020/03/05	0.4	9.44	0	0.00	9.51	0.4	919	0.04%
2020/02/19	2	9.55	0	0.00	9.69	2	934	0.21%
2020/02/13	0	0.00	0.5	9.70	9.72	-0.5	980	-0.05%
2020/02/10	1	9.61	0	0.00	9.61	1	991	0.10%
2020/02/07	1	9.82	0.3	10.00	9.81	0.7	991	0.07%
2020/01/30	2	10.10	0	0.00	9.98	2	963	0.21%
2020/01/17	5	10.75	0	0.00	10.80	5	930	0.54%
2020/01/15	10	10.85	0	0.00	10.90	10	940	1.06%
2020/01/07	1	11.35	0	0.00	11.30	1	968	0.10%
2020/01/06	1	11.65	1	11.90	11.55	0	955	0.00%
2020/01/03	0	0.00	1.1	11.60	11.60	-1.1	909	-0.12%
2019/12/27	0	0.00	1	11.40	11.35	-1	894	-0.11%
2019/12/25	2	11.40	0	0.00	11.35	2	937	0.21%
2019/12/19	1	11.25	0	0.00	11.25	1	1,016	0.10%
2019/12/12	0	0.00	10	10.90	10.85	-10	1,440	-0.69%
2019/12/10	0	0.00	0.3	10.80	10.85	-0.3	1,883	-0.01%
2019/12/06	0	0.00	1.2	10.69	10.70	-1.2	1,907	-0.06%
2019/12/04	0	0.00	5	10.55	10.50	-5	1,924	-0.26%
2019/11/22	0	0.00	5	10.80	10.75	-5	2,001	-0.25%
2019/11/18	0	0.00	0.1	10.80	10.85	-0.1	2,051	-0.01%
2019/11/15	10	10.75	0	0.00	10.80	10	2,056	0.49%
2019/11/14	22	10.87	0	0.00	10.75	22	2,075	1.06%
2019/11/13	0	0.00	28	11.25	11.25	-28	2,052	-1.36%
2019/10/16	1	11.00	0	0.00	11.10	1	2,051	0.05%
2019/10/14	0	0.00	10	11.05	11.10	-10	2,040	-0.49%
2019/10/09	0	0.00	4	11.05	10.95	-4	2,046	-0.20%
2019/10/04	3	11.07	3	11.03	11.00	0	2,058	0.00%
2019/09/27	1	11.10	0	0.00	11.10	1	2,025	0.05%
2019/09/26	4	11.41	5.1	11.38	11.35	-1.1	2,005	-0.05%
2019/09/24	2	11.48	1	11.45	11.50	1	1,984	0.05%
2019/09/23	1	11.70	0	0.00	11.65	1	1,933	0.05%
2019/09/20	7	11.87	0	0.00	11.90	7	1,891	0.37%
2019/09/19	2	12.00	0	0.00	11.95	2	1,839	0.11%
2019/09/18	5	12.19	0	0.00	12.35	5	1,765	0.28%
2019/09/17	7	11.91	25	12.04	12.00	-18	1,591	-1.13%
2019/09/16	45	12.03	3	12.15	12.15	42	1,471	2.85%
2019/09/12	10	11.10	0	0.00	11.05	10	1,056	0.95%
2019/08/19	0	0.00	1	10.85	10.90	-1	994	-0.10%
2019/08/12	0	0.00	2	10.05	9.98	-2	1,130	-0.18%
2019/08/08	2	10.10	0	0.00	10.05	2	1,266	0.16%
2019/07/24	0	0.00	2	10.75	10.65	-2	1,374	-0.15%
2019/07/19	2	10.80	0	0.00	10.80	2	1,348	0.15%
2019/07/11	1	10.65	0	0.00	10.65	1	1,320	0.08%
2019/07/08	1	10.65	0	0.00	10.65	1	1,339	0.07%
2019/07/03	0	0.00	10	10.68	10.75	-10	1,385	-0.72%
2019/06/21	1	10.50	0	0.00	10.50	1	1,364	0.07%
2019/06/06	0	0.00	1	10.40	10.35	-1	1,389	-0.07%
2019/06/03	1	10.45	1	10.50	10.50	0	1,410	0.00%
2019/05/29	1	10.45	1	10.60	10.60	0	1,391	0.00%
2019/05/23	0	0.00	1	10.95	11.25	-1	1,265	-0.08%
2019/05/21	10	11.10	0	0.00	11.10	10	1,204	0.83%
2019/05/16	1	10.70	0	0.00	10.80	1	1,060	0.09%
2019/05/15	0	0.00	2	10.45	10.65	-2	942	-0.21%
2019/05/14	2	9.72	0	0.00	9.72	2	874	0.23%
2019/05/13	0	0.00	3	9.74	9.71	-3	870	-0.34%
2019/05/10	0	0.00	2	9.83	9.83	-2	876	-0.23%
2019/04/10	5	10.85	0	0.00	10.80	5	812	0.62%
2019/03/12	0	0.00	10	10.20	10.20	-10	796	-1.26%
2019/03/07	10	10.20	0	0.00	10.10	10	870	1.15%
2019/03/04	0	0.00	1	10.35	10.35	-1	877	-0.11%
2019/02/19	0	0.00	1	10.55	10.60	-1	885	-0.11%
2019/02/18	0	0.00	9	10.45	10.40	-9	898	-1.00%
2019/02/13	0	0.00	2	10.10	10.35	-2	914	-0.22%
2019/01/30	2	9.99	0	0.00	9.98	2	908	0.22%
2019/01/21	0	0.00	2	10.00	10.10	-2	979	-0.20%
2019/01/17	2	9.93	0	0.00	9.92	2	1,054	0.19%
2019/01/14	2	9.95	2	9.91	9.87	0	1,120	0.00%
2019/01/10	0	0.00	2	10.00	9.99	-2	1,194	-0.17%
2019/01/09	3	9.78	0	0.00	9.91	3	1,221	0.25%
2019/01/08	2	9.53	2	9.63	9.60	0	1,224	0.00%
2019/01/04	0	0.00	16	9.26	9.26	-16	1,255	-1.27%
2019/01/03	1	9.64	0	0.00	9.55	1	1,304	0.08%
2018/12/27	0	0.00	10	9.97	9.97	-10	1,368	-0.73%
2018/12/26	0	0.00	20	9.96	9.90	-20	1,382	-1.45%
2018/12/25	0	0.00	15	10.00	10.00	-15	1,397	-1.07%
2018/12/24	1	10.10	1	10.25	10.20	0	1,408	0.00%
2018/12/22	0	0.00	1	9.95	10.05	-1	1,428	-0.07%
2018/12/21	2	9.97	0	0.00	9.94	2	1,450	0.14%
2018/12/18	0	0.00	10	10.35	10.30	-10	1,648	-0.61%
2018/12/14	10	10.45	1	10.50	10.45	9	1,724	0.52%
2018/12/12	1	10.50	0	0.00	10.50	1	1,723	0.06%
2018/12/10	0	0.00	2	10.60	10.45	-2	1,746	-0.11%
2018/12/07	4	10.60	2	10.70	10.70	2	1,755	0.11%
2018/12/06	0	0.00	2	10.78	10.55	-2	1,747	-0.11%
2018/12/05	1	10.85	0	0.00	10.90	1	1,737	0.06%
2018/12/04	1	11.20	0	0.00	10.80	1	1,746	0.06%
2018/12/03	11	10.85	2	10.85	10.90	9	1,715	0.52%
2018/11/30	60	10.55	0	0.00	10.60	60	1,706	3.52%
2018/11/26	2	10.55	0	0.00	10.45	2	1,778	0.11%
2018/11/23	0	0.00	1	10.40	10.35	-1	1,785	-0.06%
2018/11/22	0	0.00	3	10.57	10.55	-3	1,786	-0.17%
2018/11/21	1	10.45	0	0.00	10.40	1	1,788	0.06%
2018/11/20	1	10.40	0	0.00	10.50	1	1,805	0.06%
2018/11/19	1	10.50	0	0.00	10.50	1	1,857	0.05%
2018/11/16	0	0.00	2	10.43	10.35	-2	1,871	-0.11%
2018/11/15	2	10.40	0.4	10.45	10.45	1.6	1,879	0.09%
2018/11/08	0	0.00	2	11.40	11.10	-2	1,984	-0.10%
2018/11/07	2	11.20	0	0.00	11.25	2	2,082	0.10%
2018/11/06	0	0.00	4	11.10	11.15	-4	2,126	-0.19%
2018/10/26	0	0.00	0	10.35	10.40	0	2,304	0.00%
2018/10/25	5	10.23	0.6	10.60	10.25	4.4	2,293	0.19%
2018/10/24	10	11.00	0	0.00	11.00	10	2,248	0.44%
2018/10/23	1	11.00	0	0.00	11.00	1	2,241	0.04%
2018/10/22	0	0.00	0.1	11.95	11.25	-0.1	2,232	0.00%
2018/10/19	1	10.90	3.9	10.81	10.90	-2.9	2,219	-0.13%
2018/10/18	9	11.27	2	11.30	11.15	7	2,198	0.32%
2018/10/17	0	0.00	3	11.90	11.70	-3	2,171	-0.14%
2018/10/16	3	11.67	0	0.00	11.60	3	2,147	0.14%
2018/10/15	24	12.10	2	11.75	11.75	22	2,137	1.03%
2018/10/12	1	12.10	0	0.00	12.10	1	2,128	0.05%
2018/10/11	2	12.05	0	0.00	11.90	2	2,143	0.09%
2018/10/05	2	13.80	0	0.00	13.60	2	2,115	0.09%
2018/10/01	0	0.00	2	14.75	14.60	-2	2,084	-0.10%
2018/09/28	1	14.55	1	14.50	14.55	0	2,084	0.00%
2018/09/27	2	14.65	0	0.00	14.40	2	2,078	0.10%
2018/09/26	0	0.00	1	14.50	14.60	-1	2,070	-0.05%
2018/09/25	6	14.79	20	14.70	14.60	-14	2,074	-0.67%
2018/09/21	25	14.43	3	14.10	14.45	22	1,969	1.12%
2018/09/20	1	13.80	0	0.00	13.70	1	1,958	0.05%
2018/09/13	0	0.00	2	13.80	13.90	-2	2,083	-0.10%
2018/09/12	2	13.45	0	0.00	13.55	2	2,085	0.10%
2018/09/06	0	0.00	2	13.60	13.50	-2	2,209	-0.09%
2018/09/05	1	13.75	2	13.65	13.65	-1	2,237	-0.04%
2018/09/03	2	13.90	0	0.00	13.70	2	2,321	0.09%
2018/08/30	1	14.20	0	0.00	14.20	1	2,395	0.04%
2018/08/28	20	14.50	1	14.35	14.35	19	2,500	0.76%
2018/08/27	15	14.25	0	0.00	14.40	15	2,529	0.59%
2018/08/24	0	0.00	1	14.30	14.30	-1	2,559	-0.04%
2018/08/23	1	14.65	0	0.00	14.65	1	2,606	0.04%
2018/08/17	0	0.00	2	14.90	14.95	-2	2,924	-0.07%
2018/08/16	1	14.80	0	0.00	14.80	1	3,392	0.03%
2018/08/15	1	15.00	0	0.00	15.15	1	3,934	0.03%
2018/08/14	0	0.00	2	15.18	15.30	-2	4,084	-0.05%
2018/08/13	3	14.55	0	0.00	14.40	3	4,141	0.07%
2018/08/10	1	14.90	0	0.00	15.10	1	4,409	0.02%
2018/08/03	4	14.08	2	14.05	14.15	2	4,654	0.04%
2018/08/02	0	0.00	2	14.28	14.00	-2	4,702	-0.04%
2018/07/30	0	0.00	2	14.30	14.30	-2	5,004	-0.04%
2018/07/27	2	14.50	0	0.00	14.30	2	5,024	0.04%
2018/07/26	2	14.45	3	14.45	14.45	-1	5,021	-0.02%
2018/07/18	0	0.00	1	14.35	14.40	-1	5,094	-0.02%
2018/07/17	1.2	14.51	0	0.00	14.50	1.2	5,096	0.02%
2018/07/13	0	0.00	1.4	15.19	15.25	-1.4	5,226	-0.03%
2018/07/10	0	0.00	1	14.95	14.90	-1	5,345	-0.02%
2018/07/09	1	14.75	0	0.00	14.85	1	5,355	0.02%
2018/07/06	1	14.75	0	0.00	14.75	1	5,393	0.02%
2018/07/05	1.4	14.80	0	0.00	14.80	1.4	5,390	0.03%
2018/07/04	0	0.00	2	15.28	15.25	-2	5,385	-0.04%
2018/07/03	5	15.60	4	15.20	15.20	1	5,400	0.02%
2018/07/02	4	16.08	0	0.00	15.85	4	5,355	0.07%
2018/06/29	2	15.55	0	0.00	15.80	2	5,306	0.04%
2018/06/28	1	15.80	0	0.00	15.25	1	5,261	0.02%
2018/06/22	1	15.00	0	0.00	15.00	1	5,113	0.02%
2018/06/21	1	15.25	0	0.00	15.15	1	5,102	0.02%
2018/06/20	2	15.10	6	14.92	15.20	-4	5,103	-0.08%
2018/06/19	2	15.70	2	15.05	15.05	0	5,069	0.00%
2018/06/15	6	15.86	4	15.70	15.70	2	5,048	0.04%
2018/06/14	2	15.75	5	16.13	16.20	-3	5,022	-0.06%
2018/06/13	5	16.01	4	15.85	15.85	1	4,974	0.02%
2018/06/12	2	15.90	4	16.13	16.30	-2	4,942	-0.04%
2018/06/11	0.5	15.80	12	15.87	15.80	-11.5	4,903	-0.23%
2018/06/08	0.5	16.20	7	16.60	16.15	-6.5	4,868	-0.13%
2018/06/07	0	0.00	5	16.38	16.35	-5	4,923	-0.10%
2018/06/06	6	16.13	22	16.24	16.35	-16	4,912	-0.33%
2018/06/05	8	16.08	100	16.10	16.05	-92	5,007	-1.84%
2018/06/04	10.5	16.48	2	16.55	16.55	8.5	4,954	0.17%
2018/06/01	1.5	16.28	3	16.50	16.20	-1.5	4,917	-0.03%
2018/05/31	11	16.96	1	16.95	16.50	10	4,877	0.21%
2018/05/30	1	16.35	0	0.00	16.90	1	4,793	0.02%
2018/05/29	2	16.80	4	16.68	16.55	-2	4,731	-0.04%
2018/05/28	6	16.36	10	16.50	17.00	-4	4,667	-0.09%
2018/05/25	3	17.27	6	17.30	17.30	-3	4,522	-0.07%
2018/05/24	111	17.51	135	17.79	17.50	-24	4,428	-0.54%	大買/大賣/
2018/05/23	119	17.05	28.1	16.50	17.20	91	3,961	2.30%	大買/
2018/05/22	1	16.20	0	0.00	15.65	1	3,392	0.03%
2018/05/21	0	0.00	7	15.80	15.85	-7	3,215	-0.22%
2018/05/18	28	15.20	12	15.42	15.30	16	3,075	0.52%
2018/05/17	10	14.80	0	0.00	14.85	10	2,781	0.36%
2018/05/16	6	14.50	5.1	14.31	14.75	0.9	2,686	0.03%
2018/05/15	1.5	13.80	0	0.00	13.80	1.5	2,570	0.06%
2018/05/14	0.5	13.95	0	0.00	14.00	0.5	2,580	0.02%
2018/05/10	0	0.00	3	13.95	13.95	-3	2,517	-0.12%
2018/05/09	0	0.00	10	13.90	13.65	-10	2,483	-0.40%
2018/05/08	5	13.55	2	13.60	13.60	3	2,339	0.13%
2018/05/02	0	0.00	2	12.40	12.50	-2	2,474	-0.08%
2018/04/26	3	12.47	0	0.00	12.35	3	2,542	0.12%
2018/04/24	1	12.40	0	0.00	12.35	1	2,678	0.04%
2018/04/23	1	12.80	16	12.89	12.80	-15	2,665	-0.56%
2018/04/20	2	13.30	1	13.10	13.20	1	2,674	0.04%
2018/04/18	0	0.00	3	12.45	12.50	-3	2,610	-0.11%
2018/04/16	15	13.00	0	0.00	12.95	15	2,672	0.56%
2018/04/13	1	12.60	0	0.00	12.50	1	2,613	0.04%
2018/04/12	3	12.55	0	0.00	12.50	3	2,624	0.11%
2018/04/11	0	0.00	0.2	12.05	12.15	-0.2	2,617	-0.01%
2018/03/30	2	11.50	0	0.00	11.50	2	3,994	0.05%
2018/03/29	1	11.50	0	0.00	11.50	1	4,032	0.02%
2018/03/28	5	11.55	0	0.00	11.65	5	4,071	0.12%
2018/03/13	1	12.30	0	0.00	12.25	1	5,044	0.02%
2018/03/09	13	11.87	5	11.70	11.70	8	5,147	0.16%
2018/03/08	0	0.00	2	12.35	12.35	-2	5,326	-0.04%
2018/03/05	1	12.75	0	0.00	12.75	1	6,002	0.02%
2018/02/27	1	13.45	0	0.00	13.25	1	6,080	0.02%
2018/02/26	0	0.00	1	13.65	13.65	-1	6,073	-0.02%
2018/02/23	0	0.00	3	13.62	13.65	-3	6,113	-0.05%
2018/02/21	0	0.00	1	13.35	13.40	-1	6,232	-0.02%
2018/02/12	0	0.00	2	12.95	13.00	-2	6,287	-0.03%
2018/02/07	3	12.65	2	12.78	12.70	1	6,354	0.02%
2018/02/06	8	12.54	0	0.00	12.25	8	6,514	0.12%
2018/02/05	1	13.15	62	13.44	13.60	-61	6,573	-0.93%
2018/01/31	2	13.50	0	0.00	13.85	2	6,611	0.03%
2018/01/30	0.8	13.85	0	0.00	13.85	0.8	6,580	0.01%
2018/01/29	0	0.00	5	14.70	14.50	-5	6,585	-0.08%
2018/01/26	64	14.50	16	14.47	14.60	48	6,523	0.74%
2018/01/25	2.3	14.11	0	0.00	14.20	2.3	6,373	0.04%
2018/01/22	9.9	13.42	40	13.40	13.65	-30.1	6,257	-0.48%
2018/01/19	1.8	13.52	1	13.60	13.60	0.8	6,288	0.01%
2018/01/18	22.6	14.31	7	14.21	13.80	15.6	6,204	0.25%
2018/01/17	4	14.65	4	14.60	14.60	0	6,098	0.00%
2018/01/16	0	0.00	20	14.45	14.60	-20	6,080	-0.33%
2018/01/15	10.6	14.64	0	0.00	14.50	10.6	6,042	0.18%
2018/01/12	1	15.30	2	15.00	14.80	-1	5,999	-0.02%
2018/01/11	3	14.93	0	0.00	15.00	3	5,966	0.05%
2018/01/09	0	0.00	12	15.26	15.30	-12	5,880	-0.20%
2018/01/08	10	15.20	0	0.00	15.10	10	5,839	0.17%
2018/01/05	20	15.23	0	0.00	15.25	20	5,820	0.34%
2018/01/04	0	0.00	2	15.35	15.20	-2	5,797	-0.03%
2018/01/03	10	15.15	10	15.50	15.60	0	5,686	0.00%
2018/01/02	2	15.25	5	15.20	15.20	-3	5,603	-0.05%