台達化 (1309)-元大-彰化券商分點個股進出

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
15.35
漲跌
▲0.05
漲幅
+0.33%
成交量
257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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	5	15.48	7	15.70	15.30	-2	713	-0.28%
2024/04/15	0	0.00	12	15.91	15.80	-12	707	-1.70%
2024/04/12	0.1	15.90	0	0.00	15.65	0.1	704	0.01%
2024/04/11	3	15.80	0	0.00	15.80	3	701	0.43%
2024/04/10	1	16.20	0	0.00	16.15	1	699	0.14%
2024/04/09	1	16.10	0	0.00	16.15	1	697	0.14%
2024/04/03	1	15.50	0	0.00	15.50	1	679	0.15%
2024/04/02	1	15.85	0	0.00	15.70	1	681	0.15%
2024/04/01	0	0.00	8	15.77	15.80	-8	681	-1.17%
2024/03/26	0	0.00	8	15.57	15.60	-8	693	-1.15%
2024/03/20	7	15.10	0	0.00	15.15	7	700	1.00%
2024/03/18	0.1	15.20	0	0.00	15.25	0.1	686	0.01%
2024/03/15	3	15.20	0	0.00	15.20	3	687	0.44%
2024/03/13	5	15.50	0	0.00	15.45	5	672	0.74%
2024/03/08	23.1	15.64	0	0.00	15.55	23.1	656	3.52%
2024/03/07	10	16.13	0	0.00	16.10	10	643	1.55%
2024/03/06	7	16.25	7.3	16.48	16.25	-0.3	640	-0.05%
2024/03/05	20	16.23	0	0.00	16.20	20	642	3.11%
2024/03/04	29	16.41	0	0.00	16.35	29	635	4.56%
2024/02/29	10	16.70	0	0.00	16.80	10	621	1.61%
2024/02/27	5	16.85	0	0.00	16.75	5	617	0.81%
2024/02/26	5	17.10	0	0.00	17.10	5	613	0.81%
2024/02/23	10	17.20	0	0.00	17.05	10	616	1.62%
2024/02/22	20	17.28	0	0.00	17.25	20	613	3.26%
2024/02/21	5	17.45	5	17.65	17.55	0	606	0.00%
2024/02/20	0	0.00	4.2	17.43	17.50	-4.2	601	-0.69%
2024/02/19	0	0.00	55	17.47	17.60	-55	594	-9.24%
2024/02/16	0	0.00	20	16.86	16.95	-20	573	-3.49%
2024/01/29	1	16.85	12	16.95	16.90	-11	530	-2.07%
2024/01/26	2	16.05	7	15.97	16.05	-5	486	-1.03%
2024/01/24	0	0.00	15.5	15.50	15.50	-15.5	467	-3.32%
2024/01/17	17	15.44	0	0.00	15.30	17	436	3.90%
2024/01/16	5	15.75	0	0.00	15.75	5	421	1.19%
2024/01/09	15	16.35	0	0.00	16.30	15	470	3.19%
2023/12/27	4	16.53	0	0.00	16.50	4	473	0.84%
2023/12/25	40	16.47	0	0.00	16.40	40	465	8.59%
2023/12/22	10	16.63	0	0.00	16.70	10	458	2.18%
2023/12/19	1	16.70	0	0.00	16.70	1	433	0.23%
2023/12/18	0	0.00	5	17.35	16.90	-5	428	-1.17%
2023/12/15	0	0.00	0.2	17.05	17.10	-0.2	420	-0.04%
2023/12/14	10	16.68	0	0.00	16.65	10	404	2.47%
2023/12/13	5	16.50	11	16.60	16.55	-6	400	-1.50%
2023/12/12	3	16.55	0	0.00	16.55	3	402	0.75%
2023/12/07	2	17.05	0	0.00	17.00	2	400	0.50%
2023/12/06	10	17.30	0	0.00	17.25	10	412	2.43%
2023/12/04	1	17.45	0	0.00	17.45	1	418	0.24%
2023/12/01	1	17.25	0	0.00	17.25	1	415	0.25%
2023/11/28	0	0.00	0.3	17.15	17.20	-0.3	417	-0.07%
2023/11/24	5	17.20	0	0.00	17.20	5	421	1.19%
2023/11/17	0	0.00	14	17.17	17.20	-14	419	-3.34%
2023/11/16	0	0.00	1	17.15	17.10	-1	427	-0.23%
2023/11/15	2	16.75	15	16.57	16.85	-13	424	-3.06%
2023/11/14	5	16.20	0	0.00	16.35	5	420	1.19%
2023/11/13	10.4	16.38	0	0.00	16.20	10.4	422	2.46%
2023/11/10	0.4	16.73	0	0.00	16.60	0.4	432	0.09%
2023/10/31	0	0.00	10	16.80	16.50	-10	495	-2.02%
2023/10/19	20	16.60	5	17.00	17.15	15	600	2.50%
2023/10/18	9	16.64	0	0.00	16.75	9	595	1.51%
2023/10/17	4	17.28	0	0.00	17.10	4	551	0.73%
2023/10/05	0	0.00	0.2	17.15	17.15	-0.2	583	-0.04%
2023/10/04	4	17.23	0	0.00	17.15	4	584	0.68%
2023/10/03	10	17.80	0	0.00	17.70	10	585	1.71%
2023/09/27	1	17.55	0	0.00	17.60	1	614	0.16%
2023/09/26	8	17.75	0	0.00	17.75	8	616	1.30%
2023/09/22	0	0.00	3	17.83	17.90	-3	625	-0.48%
2023/09/21	11	17.82	0	0.00	17.80	11	626	1.76%
2023/09/19	1	18.35	0	0.00	18.20	1	640	0.16%
2023/09/18	0	0.00	6	18.33	18.35	-6	642	-0.93%
2023/09/15	1	18.10	0	0.00	18.10	1	646	0.15%
2023/09/13	0.2	18.35	18	18.39	18.25	-17.8	648	-2.74%
2023/09/12	5	17.85	0	0.00	17.85	5	656	0.76%
2023/09/08	2	18.13	16	18.03	18.20	-14	650	-2.15%
2023/09/07	7	17.39	0	0.00	17.45	7	641	1.09%
2023/09/06	6	17.63	0	0.00	17.55	6	642	0.93%
2023/09/05	0	0.00	4	18.10	17.85	-4	641	-0.62%
2023/09/04	0	0.00	3	17.65	17.85	-3	638	-0.47%
2023/08/31	0	0.00	12	17.63	17.50	-12	634	-1.89%
2023/08/25	1	17.20	0	0.00	17.15	1	652	0.15%
2023/08/23	5	16.80	0	0.00	16.80	5	657	0.76%
2023/08/22	0.1	16.90	5	16.85	16.80	-4.9	657	-0.75%
2023/08/21	10	17.20	0	0.00	17.20	10	651	1.54%
2023/08/18	0	0.00	10	17.55	17.45	-10	649	-1.54%
2023/08/17	1	16.70	0	0.00	17.30	1	649	0.15%
2023/08/16	26.1	17.31	0	0.00	17.10	26.1	644	4.05%
2023/08/15	14.1	17.75	0	0.00	17.85	14.1	627	2.25%
2023/08/14	7	18.55	0	0.00	18.35	7	609	1.15%
2023/08/11	0.1	19.30	1	19.15	19.20	-1	605	-0.16%
2023/08/10	18	19.24	0	0.00	19.20	18	604	2.98%
2023/08/09	3	19.55	0	0.00	19.50	3	600	0.50%
2023/08/08	10	19.55	0	0.00	19.60	10	597	1.68%
2023/08/07	1	19.85	0	0.00	19.90	1	596	0.17%
2023/08/04	7	19.93	0	0.00	19.95	7	591	1.18%
2023/08/02	5	20.70	7	20.88	20.30	-2	578	-0.35%
2023/08/01	0	0.00	5	20.30	20.30	-5	531	-0.94%
2023/07/31	0	0.00	25	19.89	20.05	-25	528	-4.73%
2023/07/28	0.1	19.85	8	19.75	19.65	-8	512	-1.55%
2023/07/27	0	0.00	15	19.63	19.65	-15	513	-2.92%
2023/07/24	2	19.70	0	0.00	19.60	2	520	0.38%
2023/07/21	0	20.10	0	0.00	19.90	0	520	0.00%
2023/07/20	1	20.00	0	0.00	20.00	1	520	0.19%
2023/07/18	1	19.50	1	20.05	19.55	0	518	0.00%
2023/07/17	4	19.30	0	0.00	19.45	4	500	0.80%
2023/07/13	28	19.47	0	0.00	19.40	28	499	5.60%
2023/07/07	15.1	19.62	0	0.00	19.65	15.1	502	3.00%
2023/07/05	21	20.15	0	0.00	20.10	21	482	4.35%
2023/06/29	1	20.35	0	0.00	20.25	1	482	0.21%
2023/06/21	0	0.00	30	20.10	20.30	-30	489	-6.13%
2023/06/20	0	0.00	10	20.10	20.10	-10	492	-2.03%
2023/06/19	2	20.25	0	0.00	20.25	2	503	0.40%
2023/06/09	0	20.35	0.1	20.20	20.30	-0.1	533	-0.01%
2023/06/05	0	0.00	1	20.35	20.35	-1	584	-0.17%
2023/06/02	30	20.10	0	0.00	20.00	30	581	5.16%
2023/05/31	0	0.00	2	20.10	20.10	-2	626	-0.32%
2023/05/29	1	19.90	0	0.00	19.90	1	640	0.16%
2023/05/22	0	0.00	1	20.20	20.15	-1	672	-0.15%
2023/05/08	0	20.10	0	0.00	20.05	0	752	0.00%
2023/05/05	7	20.15	0	0.00	20.05	7	765	0.91%
2023/05/03	23	20.65	0	0.00	20.60	23	841	2.73%
2023/04/27	0	0.00	23	21.07	21.20	-23	871	-2.64%
2023/04/25	5	20.35	0	0.00	20.35	5	889	0.56%
2023/04/24	0	0.00	1	20.60	20.60	-1	901	-0.11%
2023/04/19	1	21.05	0	0.00	20.95	1	918	0.11%
2023/04/13	1	21.60	0	0.00	21.50	1	922	0.11%
2023/04/12	0	0.00	5	21.65	21.45	-5	943	-0.53%
2023/04/10	0	0.00	1	21.45	21.45	-1	953	-0.10%
2023/04/07	0	0.00	9	21.58	21.55	-9	961	-0.94%
2023/04/06	0	0.00	2	21.35	21.35	-2	974	-0.21%
2023/03/23	8	21.09	0	0.00	21.15	8	1,182	0.68%
2023/03/22	8	21.29	0	0.00	21.30	8	1,187	0.67%
2023/03/17	0	0.00	5	21.70	21.75	-5	1,258	-0.40%
2023/03/16	5	21.25	0	0.00	21.25	5	1,260	0.40%
2023/03/14	0	0.00	0.8	22.00	22.10	-0.8	1,268	-0.06%
2023/03/13	5	21.80	7	22.19	22.20	-2	1,302	-0.15%
2023/03/10	8	22.46	0	0.00	22.45	8	1,319	0.61%
2023/03/07	6	22.87	0	0.00	22.85	6	1,629	0.37%
2023/03/06	2	23.20	49	23.21	23.20	-47	1,626	-2.89%
2023/03/01	18	22.65	0	0.00	22.60	18	1,598	1.13%
2023/02/23	0	0.00	10	23.20	23.10	-10	1,590	-0.63%
2023/02/21	0	0.00	0.4	22.95	23.10	-0.4	1,583	-0.03%
2023/02/20	0	0.00	8	22.85	23.15	-8	1,592	-0.50%
2023/02/17	0	0.00	1	22.70	22.65	-1	1,585	-0.06%
2023/02/16	1	22.30	0	0.00	22.40	1	1,604	0.06%
2023/02/15	0	22.70	0	0.00	22.40	0	1,599	0.00%
2023/02/14	0	0.00	1	22.60	22.70	-1	1,600	-0.06%
2023/02/13	0	22.35	0	0.00	22.40	0	1,596	0.00%
2023/02/10	18	22.41	0	0.00	22.30	18	1,596	1.13%
2023/02/09	34	22.94	0	0.00	22.80	34	1,576	2.16%
2023/02/08	5	23.20	0	0.00	23.20	5	1,562	0.32%
2023/02/06	0	0.00	6	23.40	23.35	-6	1,542	-0.39%
2023/02/03	6	23.12	1	23.15	23.10	5	1,528	0.33%
2023/02/01	0	0.00	8	22.91	23.40	-8	1,475	-0.54%
2023/01/31	2	22.45	8	22.49	22.60	-6	1,426	-0.42%
2023/01/30	6	21.93	0	0.00	22.05	6	1,402	0.43%
2023/01/16	4	22.30	0	0.00	22.10	4	1,383	0.29%
2023/01/13	0	0.00	3	22.68	22.50	-3	1,374	-0.22%
2023/01/12	0	0.00	1	22.65	22.50	-1	1,368	-0.07%
2023/01/11	1	22.25	0	0.00	22.30	1	1,352	0.07%
2023/01/10	0	0.00	1	22.55	22.30	-1	1,348	-0.07%
2023/01/09	0	0.00	0.2	22.10	22.10	-0.2	1,330	-0.02%
2022/12/30	0	0.00	4	22.40	22.40	-4	1,318	-0.30%
2022/12/28	1	21.80	0	0.00	21.80	1	1,281	0.08%
2022/12/22	0	0.00	2	22.08	22.30	-2	1,263	-0.16%
2022/12/20	2	21.43	8	21.30	21.05	-6	1,242	-0.48%
2022/12/19	8	21.68	3	22.35	22.10	5	1,225	0.41%
2022/12/16	25	22.29	0	0.00	21.90	25	1,206	2.07%
2022/12/15	7	22.94	60	22.94	22.90	-53	1,168	-4.54%
2022/12/14	3	21.95	3	22.25	22.10	0	1,082	0.00%
2022/12/13	0	0.00	5	21.97	22.00	-5	1,072	-0.47%
2022/12/12	7	21.41	6	21.35	21.50	1	1,057	0.09%
2022/12/09	7	22.15	39	22.29	22.05	-32	1,040	-3.08%
2022/12/08	1	21.10	0	0.00	20.85	1	979	0.10%
2022/12/06	32	22.00	0	0.00	21.75	32	959	3.33%
2022/12/05	4	22.50	5	22.45	22.35	-1	950	-0.11%
2022/12/02	5	22.20	28	22.08	22.25	-23	919	-2.50%
2022/12/01	109	22.06	56	22.25	22.25	53	891	5.95%	大買/
2022/11/30	7	22.03	32	21.24	22.25	-25	766	-3.26%
2022/11/23	1	19.70	0	0.00	19.80	1	525	0.19%
2022/11/21	4	20.00	0	0.00	20.00	4	516	0.77%
2022/11/18	2	20.30	0	0.00	20.25	2	513	0.39%
2022/11/16	15	20.37	0	0.00	20.20	15	520	2.88%
2022/11/15	4	20.53	0	0.00	20.80	4	505	0.79%
2022/11/14	0	0.00	4	20.73	20.80	-4	498	-0.80%
2022/11/11	2	20.20	0	0.00	20.10	2	475	0.42%
2022/10/26	0	0.00	1	20.35	20.10	-1	557	-0.18%
2022/10/20	0	0.00	8.2	20.71	20.75	-8.2	623	-1.32%
2022/10/19	8	19.54	0	0.00	19.35	8	618	1.29%
2022/10/13	0.1	19.50	0	0.00	18.80	0.1	631	0.02%
2022/10/11	1	20.05	0	0.00	20.10	1	629	0.16%
2022/10/07	1	20.80	0	0.00	20.65	1	624	0.16%
2022/10/05	2	21.55	0	0.00	21.30	2	632	0.32%
2022/09/30	0	0.00	2.2	21.64	21.55	-2.2	638	-0.35%
2022/09/22	1	21.45	0	0.00	21.50	1	615	0.16%
2022/09/14	3	22.05	0	0.00	22.20	3	614	0.49%
2022/09/12	0	0.00	21	22.61	22.65	-21	614	-3.42%
2022/09/01	5	22.22	0	0.00	22.20	5	605	0.83%
2022/08/31	0	0.00	0.2	22.55	22.60	-0.2	603	-0.03%
2022/08/30	1	22.40	0	0.00	22.45	1	602	0.17%
2022/08/29	13	22.28	0	0.00	22.30	13	602	2.16%
2022/08/24	2	23.25	15	23.59	23.05	-13	599	-2.17%
2022/08/22	2	22.65	0	0.00	22.75	2	587	0.34%
2022/08/18	3	22.90	0	0.00	22.85	3	587	0.51%
2022/08/17	2	23.05	0	0.00	23.15	2	585	0.34%
2022/08/16	0	0.00	9	23.18	23.00	-9	586	-1.53%
2022/08/15	11	22.73	0	0.00	22.80	11	583	1.88%
2022/08/12	2	23.00	0	0.00	22.85	2	576	0.35%
2022/08/11	0	0.00	5	23.10	23.10	-5	574	-0.87%
2022/08/10	34	22.55	0	0.00	22.70	34	567	5.99%
2022/08/04	1.1	21.90	4	22.50	21.85	-2.9	596	-0.49%
2022/08/02	3	23.28	0	0.00	23.15	3	593	0.51%
2022/08/01	6	23.78	15	23.84	23.80	-9	611	-1.47%
2022/07/29	2	24.00	0	0.00	24.05	2	615	0.33%
2022/07/28	8	24.49	10	24.25	24.15	-2	605	-0.33%
2022/07/27	8	28.01	0	0.00	27.95	8	581	1.38%
2022/07/26	1	28.40	4	28.41	28.20	-3	556	-0.54%
2022/07/25	0	0.00	2	28.35	28.35	-2	551	-0.36%
2022/07/21	0	0.00	1	28.20	28.05	-1	566	-0.18%
2022/07/13	0	0.00	1	26.60	27.20	-1	574	-0.17%
2022/07/12	1.1	25.91	0	0.00	25.70	1.1	572	0.19%
2022/07/01	1	26.80	0	0.00	26.45	1	599	0.17%
2022/06/24	0	0.00	1	29.00	28.90	-1	594	-0.17%
2022/06/22	0	0.00	1	28.75	28.45	-1	604	-0.17%
2022/06/20	1	28.80	0	0.00	28.20	1	612	0.16%
2022/06/17	1	29.15	0	0.00	29.45	1	612	0.16%
2022/06/16	1	29.70	0	0.00	29.50	1	622	0.16%
2022/06/15	0	0.00	1	29.95	29.80	-1	623	-0.16%
2022/06/08	0	0.00	5.1	30.07	30.10	-5.1	713	-0.71%
2022/06/01	0	0.00	0.1	29.70	29.75	-0.1	781	-0.01%
2022/05/31	20	29.40	0	0.00	29.50	20	794	2.52%
2022/05/27	4	28.75	0	0.00	28.80	4	854	0.47%
2022/05/12	0.3	27.36	20	26.86	26.60	-19.8	890	-2.22%
2022/05/11	1	28.10	0	0.00	28.00	1	871	0.11%
2022/05/10	1	27.75	1	28.65	28.70	0	872	0.00%
2022/05/09	1.1	29.00	0	0.00	28.70	1.1	858	0.13%
2022/05/06	2	29.90	0	0.00	30.15	2	841	0.24%
2022/04/27	0.1	30.30	0	0.00	30.30	0.1	863	0.01%
2022/04/25	1.1	31.65	0	0.00	31.50	1.1	853	0.13%
2022/04/15	1	32.25	1	32.25	32.25	0	876	0.00%
2022/04/14	0	0.00	3	32.60	32.55	-3	929	-0.32%
2022/04/12	0.1	32.50	0	0.00	32.35	0.1	929	0.01%
2022/04/08	0	0.00	1	33.70	33.70	-1	922	-0.11%
2022/04/07	1	33.50	0	0.00	33.30	1	928	0.11%
2022/03/31	0	0.00	5	34.10	33.90	-5	947	-0.53%
2022/03/30	10	34.03	0	0.00	34.05	10	951	1.05%
2022/03/29	1	33.90	0	0.00	33.85	1	950	0.11%
2022/03/28	1	34.10	0	0.00	34.10	1	954	0.10%
2022/03/25	2	34.33	0.1	34.30	34.30	1.9	952	0.20%
2022/03/23	5	34.22	2	34.10	34.15	3	944	0.32%
2022/03/22	3	34.20	1	34.25	34.25	2	948	0.21%
2022/03/21	0	0.00	1	34.20	34.15	-1	947	-0.11%
2022/03/18	0	0.00	1	33.85	33.85	-1	952	-0.10%
2022/03/15	1	33.85	0	0.00	33.95	1	944	0.11%
2022/03/14	0	0.00	12	34.39	34.40	-12	936	-1.28%
2022/03/11	7	32.71	3	33.02	33.45	4	915	0.44%
2022/03/10	10	32.50	0	0.00	32.65	10	901	1.11%
2022/03/09	1	31.80	0	0.00	32.00	1	895	0.11%
2022/03/08	2.1	32.34	0	0.00	31.70	2.1	897	0.23%
2022/03/07	3	33.03	1	33.45	33.05	2	882	0.23%
2022/03/04	6	34.03	0	0.00	33.95	6	878	0.68%
2022/03/03	0.7	34.45	4	34.36	34.50	-3.3	889	-0.37%
2022/03/02	2.1	34.04	2	34.18	34.05	0.1	884	0.01%
2022/03/01	2	33.15	1	33.45	33.45	1	882	0.11%
2022/02/25	1.1	32.81	0	0.00	32.75	1.1	905	0.12%
2022/02/24	2	33.38	0	0.00	32.90	2	917	0.22%
2022/02/17	1	34.05	0	0.00	34.10	1	954	0.10%
2022/02/14	1	33.90	8	34.10	33.80	-7	1,003	-0.70%
2022/02/11	0	0.00	2	34.10	34.10	-2	1,028	-0.19%
2022/02/07	0	0.00	2	33.68	34.00	-2	1,120	-0.18%
2022/01/26	0	0.00	0.3	32.95	32.95	-0.3	1,144	-0.03%
2022/01/24	0	0.00	8	33.15	33.25	-8	1,182	-0.68%
2022/01/21	0	0.00	2	33.30	33.30	-2	1,197	-0.17%
2022/01/19	2	34.00	0	0.00	33.55	2	1,232	0.16%
2022/01/18	4	33.53	0	0.00	33.50	4	1,240	0.32%
2022/01/14	2	33.70	0	0.00	33.70	2	1,262	0.16%
2022/01/12	1	33.80	0	0.00	33.90	1	1,311	0.08%
2022/01/10	0	0.00	9	34.33	34.10	-9	1,341	-0.67%
2022/01/07	19	34.74	20.1	35.05	34.55	-1.1	1,346	-0.08%
2021/12/29	0	0.00	1	34.30	34.60	-1	1,469	-0.07%
2021/12/28	3	33.85	0	0.00	33.85	3	1,495	0.20%
2021/12/27	1	33.85	0.1	33.90	33.85	0.9	1,564	0.06%
2021/12/23	1	33.90	0	0.00	33.90	1	1,682	0.06%
2021/12/22	0	0.00	2	33.85	33.90	-2	1,853	-0.11%
2021/12/21	8.1	33.35	0	0.00	33.65	8.1	1,929	0.42%
2021/12/20	0	0.00	2	33.50	33.45	-2	2,091	-0.10%
2021/12/16	2	33.35	0	0.00	33.35	2	2,203	0.09%
2021/12/14	3	33.55	0	0.00	33.50	3	2,280	0.13%
2021/12/10	1	33.90	0	0.00	33.90	1	2,519	0.04%
2021/12/09	1	34.10	0	0.00	34.10	1	2,523	0.04%
2021/12/08	0.5	34.30	1	34.25	34.25	-0.5	2,541	-0.02%
2021/12/07	2	34.03	0	0.00	34.00	2	2,564	0.08%
2021/12/01	0.1	33.65	0	0.00	33.90	0.1	2,696	0.00%
2021/11/30	1	34.10	0	0.00	33.95	1	2,727	0.04%
2021/11/29	4	33.75	0	0.00	34.00	4	2,861	0.14%
2021/11/26	17	34.71	0	0.00	34.65	17	3,003	0.57%
2021/11/25	2	35.83	0	0.00	35.55	2	3,121	0.06%
2021/11/24	0	0.00	4	35.58	35.50	-4	3,155	-0.13%
2021/11/23	0	0.00	28	35.34	35.10	-28	3,188	-0.88%
2021/11/22	4	34.90	1	35.10	35.05	3	3,245	0.09%
2021/11/18	0	0.00	5	34.44	34.70	-5	3,316	-0.15%
2021/11/16	8.1	34.57	0	0.00	34.50	8.1	3,357	0.24%
2021/11/15	6	34.84	1	34.75	34.75	5	3,372	0.15%
2021/11/12	6	35.22	1	35.15	35.15	5	3,394	0.15%
2021/11/10	1	35.60	8	35.75	35.35	-7	3,457	-0.20%
2021/11/08	4.1	35.34	0	0.00	35.15	4.1	3,452	0.12%
2021/11/05	2.1	34.91	0	0.00	35.20	2.1	3,478	0.06%
2021/11/04	2	35.40	1	35.40	35.30	1	3,491	0.03%
2021/11/03	2	35.30	26	35.43	35.70	-24	3,536	-0.68%
2021/11/02	1	35.10	6	35.45	34.85	-5	3,627	-0.14%
2021/11/01	1	34.60	0	0.00	34.60	1	3,697	0.03%
2021/10/29	2	34.55	0	0.00	34.60	2	3,703	0.05%
2021/10/28	11	34.84	0	0.00	34.80	11	3,703	0.30%
2021/10/27	6.1	35.02	0	0.00	35.15	6.1	3,710	0.16%
2021/10/26	2	35.25	0	0.00	35.15	2	3,721	0.05%
2021/10/22	9.1	35.40	0	0.00	35.35	9.1	3,761	0.24%
2021/10/21	19	35.54	0.1	35.60	36.25	18.9	3,779	0.50%
2021/10/20	12	35.97	0.3	36.00	35.70	11.7	3,770	0.31%
2021/10/19	4	36.13	0.1	36.20	36.25	3.9	3,804	0.10%
2021/10/18	5	35.95	1	36.55	36.20	4	3,832	0.10%
2021/10/15	2	35.25	0	0.00	35.50	2	3,873	0.05%
2021/10/14	1	35.10	0	0.00	35.10	1	3,920	0.03%
2021/10/13	1.3	36.16	0.1	36.10	35.85	1.2	3,930	0.03%
2021/10/12	1	36.50	1	36.55	36.45	0	3,952	0.00%
2021/10/08	1	36.65	0	0.00	36.35	1	3,984	0.03%
2021/10/07	11.1	36.19	1	36.75	36.70	10.1	4,052	0.25%
2021/10/06	2	36.90	1	36.50	36.10	1	4,134	0.02%
2021/10/05	1	34.90	1	35.20	36.10	0	4,150	0.00%
2021/10/04	5.1	36.61	1	35.60	35.60	4.1	4,155	0.10%
2021/10/01	25	37.68	2	37.20	37.30	23	4,171	0.55%
2021/09/30	4	39.23	0	0.00	39.30	4	4,319	0.09%
2021/09/29	13	40.35	19	40.54	39.05	-6	4,443	-0.14%
2021/09/28	0	0.00	3	40.27	40.25	-3	4,589	-0.07%
2021/09/27	6	40.33	37	40.01	40.05	-31	6,262	-0.49%
2021/09/24	1	38.65	5	39.08	38.70	-4	6,789	-0.06%
2021/09/23	0	0.00	14	38.35	38.40	-14	6,843	-0.20%
2021/09/22	14	37.30	2	37.23	37.20	12	6,992	0.17%
2021/09/17	13	38.14	1	38.60	38.30	12	7,159	0.17%
2021/09/16	9	38.97	19	38.96	38.55	-10	7,213	-0.14%
2021/09/15	2	37.48	0	0.00	37.55	2	7,101	0.03%
2021/09/14	4	37.31	0	0.00	37.25	4	7,219	0.06%
2021/09/13	1	37.30	0	0.00	37.35	1	7,382	0.01%
2021/09/10	0	0.00	3	37.07	37.30	-3	7,414	-0.04%
2021/09/09	1	36.10	0	0.00	36.10	1	7,455	0.01%
2021/09/08	2	36.00	1	36.00	35.90	1	7,484	0.01%
2021/09/07	5	36.59	0	0.00	36.70	5	7,630	0.07%
2021/09/06	8.6	36.74	2	36.68	36.50	6.6	7,650	0.09%
2021/09/03	1.1	38.40	0	0.00	38.20	1.1	7,590	0.01%
2021/09/02	25.1	38.69	4	38.36	38.25	21.1	7,636	0.28%
2021/09/01	23	44.86	1	44.70	44.95	22	7,560	0.29%
2021/08/31	1	45.05	4	44.61	45.30	-3	7,477	-0.04%
2021/08/30	7	44.31	1	44.45	44.45	6	7,440	0.08%
2021/08/27	0	0.00	5	44.50	44.50	-5	7,490	-0.07%
2021/08/26	1	44.20	2	44.08	44.10	-1	7,635	-0.01%
2021/08/25	0	0.00	5	43.50	43.25	-5	7,977	-0.06%
2021/08/24	2	42.75	3	42.50	42.95	-1	8,005	-0.01%
2021/08/20	2.2	40.37	0	0.00	40.40	2.2	8,158	0.03%
2021/08/19	12.1	41.51	0	0.00	40.80	12.1	8,214	0.15%
2021/08/18	1.1	40.25	2	41.30	41.80	-0.9	8,301	-0.01%
2021/08/17	3	41.23	1	41.40	40.80	2	8,566	0.02%
2021/08/16	8	41.73	4	41.86	41.55	4	8,631	0.05%
2021/08/12	1	42.90	1	43.45	43.75	0	8,848	0.00%
2021/08/11	1	43.75	0	0.00	42.95	1	8,954	0.01%
2021/08/10	4	43.94	5.1	44.18	43.60	-1.1	9,086	-0.01%
2021/08/09	7	44.64	2	44.75	44.55	5	9,176	0.05%
2021/08/06	4	45.34	4	45.30	45.50	0	9,222	0.00%
2021/08/05	5	44.34	8	44.39	44.45	-3	9,236	-0.03%
2021/08/04	0	0.00	0	43.45	43.60	0	9,358	0.00%
2021/08/02	0	0.00	2	43.50	43.55	-2	9,557	-0.02%
2021/07/30	1	43.30	0	0.00	43.20	1	9,841	0.01%
2021/07/29	1	43.20	3	43.18	43.45	-2	10,061	-0.02%
2021/07/28	5	42.95	8	43.00	43.10	-3	10,160	-0.03%
2021/07/26	4	44.13	7	44.08	44.00	-3	10,512	-0.03%
2021/07/23	0	0.00	2	44.20	44.25	-2	10,673	-0.02%
2021/07/22	1	43.60	0	0.00	43.25	1	10,715	0.01%
2021/07/21	8	43.97	4.1	43.26	43.25	4	10,798	0.04%
2021/07/19	0	0.00	10	45.20	45.20	-10	11,104	-0.09%
2021/07/16	1	44.85	1	44.85	44.85	0	11,507	0.00%
2021/07/15	0	0.00	6	45.23	45.25	-6	11,722	-0.05%
2021/07/14	2	44.38	0	0.00	43.90	2	12,111	0.02%
2021/07/13	0	0.00	1	44.45	44.30	-1	12,726	-0.01%
2021/07/12	0	0.00	1	44.85	44.80	-1	13,355	-0.01%
2021/07/09	1	45.00	5	45.00	44.65	-4	13,671	-0.03%
2021/07/08	7	44.91	2	45.00	45.10	5	13,983	0.04%
2021/07/07	26.1	44.66	7.1	45.08	45.05	18.9	14,448	0.13%
2021/07/06	8	45.91	2	45.70	45.95	6	14,783	0.04%
2021/07/05	17	46.15	1	47.00	46.05	16	14,956	0.11%
2021/07/02	58	49.43	89	48.94	45.80	-31	14,776	-0.21%
2021/07/01	7	46.54	36	46.88	47.95	-29	13,110	-0.22%
2021/06/30	10	43.40	2	43.55	43.60	8	12,576	0.06%
2021/06/29	8	43.08	4	43.93	43.30	4	12,590	0.03%
2021/06/28	2	43.43	8	43.35	44.00	-6	12,482	-0.05%
2021/06/25	4	42.38	2	42.70	42.45	2	12,394	0.02%
2021/06/24	0	0.00	14	41.76	42.30	-14	12,493	-0.11%
2021/06/23	11	41.00	0	0.00	41.00	11	12,553	0.09%
2021/06/22	20	42.11	0	0.00	41.30	20	12,765	0.16%
2021/06/21	1	41.30	0	0.00	41.30	1	12,706	0.01%
2021/06/18	7	42.20	0	0.00	42.10	7	12,841	0.05%
2021/06/16	18	43.28	4	43.46	42.70	14	12,972	0.11%
2021/06/11	0	0.00	10	42.25	42.25	-10	13,107	-0.08%
2021/06/10	2	42.20	12	41.65	42.15	-10	13,591	-0.07%
2021/06/09	4	42.81	2	43.03	42.45	2	13,920	0.01%
2021/06/08	12	43.51	1	43.00	42.90	11	14,453	0.08%
2021/06/07	4	43.46	10	43.50	43.50	-6	15,409	-0.04%
2021/06/04	4	43.89	3	43.85	43.75	1	16,332	0.01%
2021/06/03	8	43.89	15	44.11	44.25	-7	18,370	-0.04%
2021/06/02	53	43.80	24	43.99	42.95	29	19,276	0.15%
2021/06/01	3	41.43	2	41.50	41.65	1	19,330	0.01%
2021/05/31	6	42.08	1	42.45	41.35	5	19,651	0.03%
2021/05/28	2	40.65	0	0.00	40.85	2	19,608	0.01%
2021/05/27	0	0.00	2	40.25	40.20	-2	19,635	-0.01%
2021/05/26	2	40.05	0	0.00	40.25	2	19,689	0.01%
2021/05/25	10	41.61	36	40.97	41.05	-26	19,722	-0.13%
2021/05/21	42	38.45	41	38.02	39.00	1	19,825	0.01%
2021/05/20	14	37.48	3	37.60	36.30	11	19,784	0.06%
2021/05/19	24	36.85	23	36.90	37.55	1	19,784	0.01%
2021/05/18	33	36.98	52	36.62	37.20	-19	20,055	-0.09%
2021/05/17	47	36.03	13	36.30	34.75	34	20,042	0.17%
2021/05/14	30	38.84	47	38.86	38.50	-17	19,952	-0.09%
2021/05/13	14	36.95	13	39.11	38.65	1	19,892	0.01%
2021/05/12	12	39.20	17	40.49	39.55	-5	19,811	-0.03%
2021/05/11	15	43.04	16	43.22	41.95	-1	19,654	-0.01%
2021/05/10	2	43.79	4	43.89	44.10	-2	19,588	-0.01%
2021/05/07	66	42.62	64	43.03	43.50	2	19,564	0.01%
2021/05/06	5	46.41	5	44.53	44.75	0	19,289	0.00%
2021/05/05	3	45.97	3	45.42	45.05	0	19,100	0.00%
2021/05/04	5	45.79	128	46.84	44.50	-123	19,092	-0.64%	大賣/鉅額交易
2021/05/03	127	49.47	13	48.36	47.95	114	19,034	0.60%	大買/鉅額交易
2021/04/29	3	48.82	13	48.39	49.20	-10	19,030	-0.05%
2021/04/28	2	48.00	2.3	47.96	47.95	-0.3	18,963	0.00%
2021/04/27	2	47.80	2	48.05	48.50	0	19,063	0.00%
2021/04/26	7	47.99	6	48.03	48.40	1	19,066	0.01%
2021/04/23	24	47.22	44	47.44	47.15	-20	19,083	-0.10%
2021/04/22	20	49.54	33	51.21	48.80	-13	19,032	-0.07%
2021/04/21	13	49.12	23	48.88	49.90	-10	18,678	-0.05%
2021/04/20	29	49.64	26	49.64	49.65	3	18,570	0.02%
2021/04/19	50	52.84	29	53.48	52.40	21	18,325	0.11%
2021/04/16	26	49.67	53.1	48.66	50.00	-27.1	17,763	-0.15%
2021/04/15	15	46.74	17.1	46.70	46.10	-2.1	17,245	-0.01%
2021/04/14	29	45.42	13	45.46	45.05	16	17,195	0.09%
2021/04/13	29.1	48.29	39	47.92	46.30	-9.9	17,161	-0.06%
2021/04/12	20	48.10	41.3	47.30	48.60	-21.3	16,923	-0.13%
2021/04/09	36.3	44.01	93	44.57	44.20	-56.7	16,703	-0.34%
2021/04/08	2	43.20	12	43.62	43.35	-10	16,842	-0.06%
2021/04/07	3	43.00	2	42.85	42.95	1	17,517	0.01%
2021/04/06	4	42.69	18	43.04	43.15	-14	17,898	-0.08%
2021/04/01	17	42.73	20	42.64	42.70	-3	18,187	-0.02%
2021/03/31	80	43.19	57	43.54	43.15	23	18,518	0.12%
2021/03/30	24	43.08	40.1	43.39	43.05	-16.1	18,956	-0.09%
2021/03/29	68	43.02	40	43.52	42.85	28	20,121	0.14%
2021/03/26	20	42.30	28	42.76	42.80	-8	20,874	-0.04%
2021/03/25	81	42.66	63	43.09	42.00	18	21,007	0.09%
2021/03/24	7.1	42.32	13	42.44	42.35	-5.9	20,771	-0.03%
2021/03/23	22	42.24	3.2	42.31	42.45	18.8	20,744	0.09%
2021/03/22	10	41.94	27	42.26	41.95	-17	20,681	-0.08%
2021/03/19	20	41.79	9	41.79	41.75	11	20,710	0.05%
2021/03/18	22	41.88	8.5	42.11	42.45	13.5	20,759	0.07%
2021/03/17	9	41.64	44	41.51	42.20	-35	20,780	-0.17%
2021/03/16	116	42.31	22	42.27	41.50	94	21,092	0.45%	大買/
2021/03/15	26	44.11	2	44.10	43.55	24	20,709	0.12%
2021/03/12	20	43.33	24	43.54	44.05	-4	20,462	-0.02%
2021/03/11	82	42.73	95	42.25	42.80	-13	20,261	-0.06%
2021/03/10	55	41.55	48	41.34	42.80	7	19,780	0.04%
2021/03/09	78	40.18	70	40.64	40.05	8	18,868	0.04%
2021/03/08	23	38.80	44	38.90	39.15	-21	16,896	-0.12%
2021/03/05	7	36.22	30	35.80	35.60	-23	15,950	-0.14%
2021/03/04	28	35.76	49	35.81	35.75	-21	15,661	-0.13%
2021/03/03	2	34.20	11	35.00	34.85	-9	15,419	-0.06%
2021/03/02	1	33.90	0	0.00	34.00	1	15,463	0.01%
2021/02/26	0	0.00	10	34.65	34.85	-10	15,726	-0.06%
2021/02/25	0	0.00	2	34.93	34.95	-2	15,845	-0.01%
2021/02/24	13	35.37	5.4	34.56	34.25	7.6	16,025	0.05%
2021/02/23	3	34.77	4	34.96	35.15	-1	15,947	-0.01%
2021/02/22	2	34.28	0	0.00	34.55	2	15,792	0.01%
2021/02/19	37	34.47	0	0.00	34.55	37	15,855	0.23%
2021/02/18	62	34.20	20	34.54	34.70	42	16,013	0.26%
2021/02/17	3	32.20	1	32.20	32.15	2	16,180	0.01%
2021/02/05	10	30.85	0	0.00	30.85	10	16,182	0.06%
2021/02/03	1	30.80	1	31.20	31.15	0	16,650	0.00%
2021/02/02	0	0.00	1	31.15	31.15	-1	16,994	-0.01%
2021/02/01	17	30.41	17	29.97	30.50	0	17,210	0.00%
2021/01/29	2	30.10	3	30.78	29.70	-1	17,497	-0.01%
2021/01/28	2	30.45	0	0.00	30.40	2	17,756	0.01%
2021/01/27	0	0.00	3	31.10	31.00	-3	18,551	-0.02%
2021/01/26	6	31.25	3	31.65	31.05	3	18,896	0.02%
2021/01/25	6	31.73	8	31.85	31.95	-2	19,041	-0.01%
2021/01/22	14	31.03	13	30.21	31.35	1	19,237	0.01%
2021/01/21	3	29.50	0	0.00	29.30	3	19,526	0.02%
2021/01/20	3	29.80	1	30.00	29.50	2	20,497	0.01%
2021/01/19	1	31.70	0	0.00	31.15	1	21,554	0.00%
2021/01/18	1	31.45	0	0.00	31.10	1	21,810	0.00%
2021/01/15	2	31.83	1	32.25	31.80	1	21,866	0.00%
2021/01/14	9	33.14	39	33.30	33.25	-30	21,935	-0.14%
2021/01/13	10	33.76	45	33.51	33.40	-35	22,120	-0.16%
2021/01/12	3	33.55	15	33.59	33.35	-12	22,187	-0.05%
2021/01/11	5	34.82	0	0.00	34.60	5	22,140	0.02%
2021/01/08	7	34.20	63	35.08	34.25	-56	22,440	-0.25%
2021/01/07	8	35.78	7	36.01	35.30	1	22,733	0.00%
2021/01/06	19	36.64	39	36.37	35.65	-20	23,222	-0.09%
2021/01/05	15	37.80	17	37.98	37.50	-2	23,857	-0.01%
2021/01/04	17	38.68	8	38.78	38.65	9	23,689	0.04%
2020/12/31	10	38.38	18	38.16	38.95	-8	23,450	-0.03%
2020/12/30	28	37.85	24	37.35	37.25	4	23,107	0.02%
2020/12/29	19	37.45	27	36.72	36.45	-8	22,535	-0.04%
2020/12/28	29	36.40	25	36.51	36.35	4	22,158	0.02%
2020/12/25	9	35.04	7	35.44	36.35	2	21,785	0.01%
2020/12/24	5	34.82	23	34.82	35.15	-18	21,474	-0.08%
2020/12/23	22	33.92	17	34.57	33.45	5	21,076	0.02%
2020/12/22	15	35.15	19	35.82	34.50	-4	20,146	-0.02%
2020/12/21	0	0.00	7	32.98	32.85	-7	19,372	-0.04%
2020/12/18	0	0.00	4	32.66	32.10	-4	19,262	-0.02%
2020/12/17	3	32.37	1	32.05	32.45	2	19,375	0.01%
2020/12/16	0	0.00	4	32.43	32.40	-4	19,657	-0.02%
2020/12/15	5	31.96	5	32.31	31.75	0	19,818	0.00%
2020/12/14	1	31.80	133.2	31.24	32.30	-132.2	20,338	-0.65%	大賣/鉅額交易
2020/12/11	3	31.78	2	31.90	31.60	1	20,449	0.00%
2020/12/10	7	32.66	4	33.38	32.15	3	20,635	0.01%
2020/12/09	3	32.07	1	32.10	32.15	2	20,586	0.01%
2020/12/08	3	32.68	0	0.00	32.55	3	21,037	0.01%
2020/12/07	22	32.81	7	32.66	32.70	15	21,583	0.07%
2020/12/04	4	32.89	7	32.80	33.50	-3	22,154	-0.01%
2020/12/03	2	31.43	3	31.50	31.25	-1	22,303	0.00%
2020/12/02	1	31.90	0	0.00	31.40	1	22,228	0.00%
2020/12/01	4	32.34	4	32.61	32.20	0	22,176	0.00%
2020/11/30	1	32.85	10	32.71	32.65	-9	22,216	-0.04%
2020/11/27	1	32.80	4	32.35	32.30	-3	22,515	-0.01%
2020/11/26	34	32.98	21.4	32.68	32.55	12.6	22,535	0.06%
2020/11/25	11	32.77	11	32.55	32.45	0	22,549	0.00%
2020/11/24	18	32.29	39	31.77	31.75	-21	22,380	-0.09%
2020/11/23	11	31.72	20	31.93	32.20	-9	22,259	-0.04%
2020/11/20	1	30.80	0	0.00	30.90	1	22,041	0.00%
2020/11/19	10	30.69	8	30.40	30.40	2	22,566	0.01%
2020/11/18	16	30.72	1	30.60	31.00	15	22,779	0.07%
2020/11/17	6	30.21	102	29.32	30.20	-96	22,730	-0.42%	大賣/
2020/11/16	7.4	29.63	1	30.15	29.75	6.4	22,701	0.03%
2020/11/13	101	31.45	1	31.35	31.20	100	22,305	0.45%	大買/
2020/11/12	21.5	31.21	13	31.34	30.95	8.5	22,659	0.04%
2020/11/11	19	31.80	20	31.75	31.80	-1	22,773	0.00%
2020/11/10	29.5	32.08	39	31.56	30.90	-9.5	22,724	-0.04%
2020/11/09	3	31.43	2	31.25	31.25	1	22,511	0.00%
2020/11/06	15	31.19	0	0.00	31.35	15	22,379	0.07%
2020/11/05	5	32.29	0	0.00	31.75	5	22,172	0.02%
2020/11/04	41	33.69	28	32.52	33.10	13	22,075	0.06%
2020/11/03	7	32.74	6	33.02	33.60	1	21,318	0.00%
2020/11/02	10	31.90	5	32.10	31.60	5	21,087	0.02%
2020/10/30	19	32.90	20	33.22	32.50	-1	20,961	0.00%
2020/10/29	20	33.54	15.1	33.89	33.85	4.9	20,766	0.02%
2020/10/28	55	34.81	57	34.41	33.20	-2	20,324	-0.01%
2020/10/27	34	34.34	35	33.02	34.65	-1	19,278	-0.01%
2020/10/26	4	31.60	16	31.50	31.50	-12	18,207	-0.07%
2020/10/23	4	31.05	9	31.08	30.90	-5	17,997	-0.03%
2020/10/22	4	30.89	0	0.00	30.45	4	17,960	0.02%
2020/10/21	26	31.14	19	31.00	30.95	7	17,730	0.04%
2020/10/20	5	30.96	0	0.00	30.45	5	17,517	0.03%
2020/10/19	1	30.55	0	0.00	31.45	1	17,430	0.01%
2020/10/16	23	31.02	31	31.70	30.10	-8	17,344	-0.05%
2020/10/15	27	31.31	22	31.91	30.90	5	17,050	0.03%
2020/10/14	60	30.56	80	30.76	31.95	-20	16,593	-0.12%
2020/10/13	23	29.70	23	30.03	29.55	0	15,906	0.00%
2020/10/12	12	27.77	3	27.73	27.80	9	14,987	0.06%
2020/10/08	15	27.23	0	0.00	27.20	15	14,904	0.10%
2020/10/07	6	27.74	4	27.95	27.65	2	14,861	0.01%
2020/10/06	2	28.65	5	28.20	28.40	-3	14,839	-0.02%
2020/10/05	1	26.75	0	0.00	27.05	1	14,703	0.01%
2020/09/30	0	0.00	5	26.43	26.55	-5	14,791	-0.03%
2020/09/29	1	27.00	3	26.57	26.45	-2	15,216	-0.01%
2020/09/25	2	25.98	2	25.90	26.40	0	15,419	0.00%
2020/09/24	4	27.95	0	0.00	27.70	4	15,135	0.03%
2020/09/23	5	28.24	3	28.23	28.30	2	15,035	0.01%
2020/09/22	8	28.90	6	29.03	29.10	2	14,885	0.01%
2020/09/21	3	29.68	12	29.83	29.10	-9	14,664	-0.06%
2020/09/18	19	31.25	16	30.90	31.00	3	14,332	0.02%
2020/09/17	29	32.41	21	32.14	31.95	8	14,149	0.06%
2020/09/16	4	30.51	2	30.75	30.40	2	13,759	0.01%
2020/09/15	1	30.45	5	30.51	31.15	-4	13,807	-0.03%
2020/09/14	284	29.74	8	28.73	29.30	276	13,517	2.04%	大買/鉅額交易
2020/09/11	4	31.33	67.8	29.89	29.30	-63.8	13,107	-0.49%
2020/09/10	39	31.23	37.1	30.99	31.50	1.9	12,607	0.02%
2020/09/09	32	30.28	34.2	29.92	30.55	-2.2	12,076	-0.02%
2020/09/08	70	28.04	12	28.43	28.60	58	11,180	0.52%
2020/09/07	0	0.00	0.1	26.00	26.00	-0.1	10,581	0.00%
2020/09/04	8	23.56	7	23.55	23.65	1	10,684	0.01%
2020/09/03	4	23.63	0	0.00	23.65	4	10,662	0.04%
2020/09/02	11	23.74	11	23.63	23.45	0	10,625	0.00%
2020/09/01	2	22.35	1	22.55	22.30	1	10,304	0.01%
2020/08/31	1	22.30	12	22.30	22.40	-11	10,346	-0.11%
2020/08/28	1	22.35	2.6	22.02	21.85	-1.6	10,377	-0.02%
2020/08/27	2	22.00	0	0.00	21.80	2	10,482	0.02%
2020/08/26	6	21.79	7	21.76	21.75	-1	10,515	-0.01%
2020/08/25	7	22.42	4	22.48	22.10	3	10,587	0.03%
2020/08/24	0	0.00	16.2	21.67	22.00	-16.2	10,187	-0.16%
2020/08/21	0	0.00	2	20.00	20.00	-2	10,028	-0.02%
2020/08/19	4	20.74	7	20.55	20.65	-3	9,834	-0.03%
2020/08/18	13	21.18	19	21.49	21.00	-6	10,016	-0.06%
2020/08/17	44	19.88	53	20.34	20.60	-9	9,613	-0.09%
2020/08/14	8	18.78	5	19.01	18.75	3	9,405	0.03%
2020/08/13	4	18.60	0	0.00	18.45	4	9,558	0.04%
2020/08/12	0	0.00	34	18.75	18.75	-34	9,652	-0.35%
2020/08/11	16	18.27	15	17.98	18.25	1	9,587	0.01%
2020/08/10	0	0.00	10	17.85	18.10	-10	9,579	-0.10%
2020/08/07	0	0.00	12	17.10	17.10	-12	9,378	-0.13%
2020/08/06	14	17.17	2	16.80	17.20	12	9,341	0.13%
2020/08/05	3	16.65	4	16.91	16.95	-1	9,189	-0.01%
2020/08/04	1	16.00	2	16.50	16.40	-1	9,082	-0.01%
2020/08/03	3	15.67	0	0.00	15.75	3	8,947	0.03%
2020/07/31	0	0.00	2	15.88	16.00	-2	8,928	-0.02%
2020/07/30	0	0.00	23	15.87	16.05	-23	8,900	-0.26%
2020/07/29	11	15.40	4	14.74	15.50	7	8,733	0.08%
2020/07/28	4	14.33	0	0.00	14.10	4	8,578	0.05%
2020/07/23	7	16.25	29	16.36	16.20	-22	8,300	-0.27%
2020/07/22	17	16.06	10	16.05	16.20	7	8,190	0.09%
2020/07/21	30	16.70	35	16.48	16.40	-5	8,117	-0.06%
2020/07/17	13	15.87	0	0.00	15.80	13	7,922	0.16%
2020/07/16	0	0.00	1	16.00	16.15	-1	7,821	-0.01%
2020/07/15	0	0.00	17	16.04	15.80	-17	7,769	-0.22%
2020/07/14	3	15.90	0	0.00	15.75	3	7,710	0.04%
2020/07/13	0	0.00	18	16.09	16.25	-18	7,662	-0.23%
2020/07/10	18	15.51	5	15.39	15.30	13	7,553	0.17%
2020/07/09	7	15.99	12	16.15	15.75	-5	7,460	-0.07%
2020/07/08	17	16.90	54	16.95	16.60	-37	7,293	-0.51%
2020/07/07	49	16.52	32	16.29	16.60	17	6,812	0.25%
2020/07/06	3	15.02	5	15.10	15.10	-2	6,426	-0.03%
2020/07/03	0	0.00	1	15.00	14.80	-1	6,343	-0.02%
2020/07/02	2	14.90	1	15.20	14.85	1	6,284	0.02%
2020/06/23	3	14.73	4	14.73	14.60	-1	6,037	-0.02%
2020/06/22	27	15.57	5	15.65	15.65	22	5,756	0.38%
2020/06/19	0	0.00	3	14.43	14.25	-3	5,450	-0.06%
2020/06/18	2	14.65	0	0.00	14.55	2	5,392	0.04%
2020/06/17	4	14.94	10	14.95	14.95	-6	5,335	-0.11%
2020/06/16	8	15.03	1	14.75	15.00	7	5,299	0.13%
2020/06/15	6	14.48	10	14.60	14.30	-4	5,135	-0.08%
2020/06/12	15	13.66	15	14.41	14.55	0	5,064	0.00%
2020/06/11	1	14.55	0	0.00	14.50	1	4,968	0.02%
2020/06/10	5	14.64	1	14.55	14.90	4	4,834	0.08%
2020/06/09	0	0.00	1	14.55	14.55	-1	4,786	-0.02%
2020/06/08	46	15.19	21	15.05	15.10	25	4,639	0.54%
2020/06/05	0	0.00	5	15.20	15.30	-5	4,480	-0.11%
2020/06/03	0	0.00	8	14.70	15.10	-8	4,092	-0.20%
2020/06/02	1	14.25	0	0.00	14.00	1	3,795	0.03%
2020/06/01	10	13.95	0	0.00	13.90	10	3,625	0.28%
2020/05/29	10	13.85	25	13.29	13.85	-15	3,439	-0.44%
2020/05/28	12	13.13	4	12.84	13.40	8	3,164	0.25%
2020/05/27	3	12.55	0	0.00	12.55	3	2,975	0.10%
2020/05/26	4	12.80	0	0.00	12.85	4	2,919	0.14%
2020/05/25	3	12.77	1	12.95	12.75	2	2,767	0.07%
2020/05/22	0	0.00	1	12.15	12.35	-1	2,415	-0.04%
2020/05/21	0	0.00	11	12.27	12.35	-11	2,298	-0.48%
2020/05/20	13	11.62	4	11.96	12.30	9	2,124	0.42%
2020/05/19	3	11.60	8	11.65	11.65	-5	1,713	-0.29%
2020/05/18	2	10.95	0	0.00	10.60	2	1,430	0.14%
2020/05/15	2	10.63	2	10.55	10.80	0	1,354	0.00%
2020/05/11	0	0.00	1	9.99	10.00	-1	1,112	-0.09%
2020/05/08	3	10.25	0	0.00	10.05	3	1,096	0.27%
2020/05/06	0	0.00	1.4	9.85	9.91	-1.4	1,055	-0.13%
2020/05/04	0	0.00	5	9.57	9.62	-5	1,036	-0.48%
2020/04/30	0	0.00	8	9.77	9.85	-8	1,030	-0.78%
2020/04/29	0	0.00	5	9.45	9.63	-5	1,023	-0.49%
2020/04/28	2	9.35	10	9.36	9.35	-8	1,011	-0.79%
2020/04/27	5	9.35	5	9.42	9.43	0	1,039	0.00%
2020/04/24	8	9.14	0	0.00	9.17	8	1,025	0.78%
2020/04/20	5	9.08	0	0.00	9.11	5	993	0.50%
2020/04/16	0	0.00	5	9.07	9.12	-5	992	-0.50%
2020/04/15	0	0.00	5	9.20	9.17	-5	1,001	-0.50%
2020/04/14	10	9.16	10	9.20	9.22	0	1,010	0.00%
2020/04/13	10	9.00	0	0.00	9.12	10	1,018	0.98%
2020/04/10	5	8.83	10	8.69	8.91	-5	1,058	-0.47%
2020/04/09	15	8.55	50	8.55	8.57	-35	1,064	-3.29%
2020/04/08	55	8.53	5	8.55	8.52	50	1,071	4.67%
2020/03/27	0	0.00	108	7.95	7.92	-108	1,064	-10.14%	大賣/鉅額交易
2020/03/26	0	0.00	137	7.52	7.82	-137	1,053	-13.00%	大賣/鉅額交易
2020/03/20	4	6.23	0	0.00	7.14	4	1,081	0.37%
2020/03/19	4	6.97	5	7.03	6.92	-1	1,041	-0.10%
2020/03/18	0	0.00	1.4	7.72	7.66	-1.4	1,030	-0.14%
2020/03/17	0	0.00	5	7.60	7.65	-5	1,027	-0.49%
2020/03/13	3	8.00	20	8.02	8.31	-17	1,001	-1.70%
2020/03/06	2	9.58	0	0.00	9.62	2	932	0.21%
2020/02/27	0	0.00	10	9.35	9.35	-10	928	-1.08%
2020/02/26	0	0.00	10	9.51	9.51	-10	928	-1.08%
2020/02/13	5	9.77	0	0.00	9.72	5	980	0.51%
2020/02/07	2	9.85	0	0.00	9.81	2	991	0.20%
2020/02/04	10	9.92	0	0.00	9.92	10	1,003	1.00%
2020/01/30	2	10.15	0	0.00	9.98	2	963	0.21%
2020/01/16	7	10.89	0	0.00	10.85	7	937	0.75%
2020/01/10	2	10.90	5	10.95	10.90	-3	986	-0.30%
2020/01/09	0	0.00	5	11.10	11.05	-5	984	-0.51%
2020/01/08	8	11.19	0	0.00	11.05	8	980	0.82%
2020/01/07	5	11.30	0	0.00	11.30	5	968	0.52%
2020/01/06	0	0.00	5	11.90	11.55	-5	955	-0.52%
2020/01/03	0	0.00	6	11.38	11.60	-6	909	-0.66%
2019/12/24	5	11.25	0	0.00	11.20	5	939	0.53%
2019/12/18	0	0.00	0.4	11.30	11.35	-0.4	1,063	-0.04%
2019/12/11	10	10.85	0	0.00	10.85	10	1,857	0.54%
2019/11/15	0	0.00	0.1	10.75	10.80	-0.1	2,056	0.00%
2019/11/13	0	0.00	1	11.25	11.25	-1	2,052	-0.05%
2019/11/12	0	0.00	10	11.25	11.30	-10	2,063	-0.48%
2019/11/11	0	0.00	5	11.25	11.20	-5	2,115	-0.24%
2019/11/08	0	0.00	5	11.45	11.45	-5	2,099	-0.24%
2019/11/05	1	11.45	0	0.00	11.45	1	2,078	0.05%
2019/11/04	0	0.00	1	11.50	11.55	-1	2,067	-0.05%
2019/10/31	1	11.25	0	0.00	11.35	1	2,064	0.05%
2019/10/22	0	0.00	3.1	11.40	11.40	-3.1	2,079	-0.15%
2019/10/21	10	11.35	10	11.45	11.35	0	2,076	0.00%
2019/10/14	10	11.05	0	0.00	11.10	10	2,040	0.49%
2019/10/09	0	0.00	10	11.00	10.95	-10	2,046	-0.49%
2019/10/08	20	11.15	0	0.00	11.15	20	2,062	0.97%
2019/09/26	10	11.45	3	11.35	11.35	7	2,005	0.35%
2019/09/24	0	0.00	10	11.55	11.50	-10	1,984	-0.50%
2019/09/23	13	11.88	0	0.00	11.65	13	1,933	0.67%
2019/09/20	2	11.80	0	0.00	11.90	2	1,891	0.11%
2019/09/19	10	12.15	0	0.00	11.95	10	1,839	0.54%
2019/09/18	235	12.28	30	12.27	12.35	205	1,765	11.61%	大買/鉅額交易
2019/09/16	24	12.09	9	12.15	12.15	15	1,471	1.02%
2019/09/02	0	0.00	1	10.90	10.90	-1	932	-0.11%
2019/08/27	1	10.60	0	0.00	10.55	1	895	0.11%
2019/08/26	0	0.00	3	10.55	10.55	-3	902	-0.33%
2019/08/22	10	10.80	0.5	10.75	10.75	9.5	891	1.06%
2019/08/21	10	10.80	0	0.00	10.80	10	962	1.04%
2019/08/19	0	0.00	5	10.80	10.90	-5	994	-0.50%
2019/08/14	5	10.50	8	10.37	10.55	-3	1,073	-0.28%
2019/08/08	0	0.00	2	10.00	10.05	-2	1,266	-0.16%
2019/07/11	10	10.70	0	0.00	10.65	10	1,320	0.76%
2019/07/01	0	0.00	5	10.75	10.65	-5	1,392	-0.36%
2019/06/18	2	10.30	0	0.00	10.30	2	1,371	0.15%
2019/06/14	6	10.32	0	0.00	10.30	6	1,390	0.43%
2019/06/10	0	0.00	2	10.30	10.25	-2	1,390	-0.14%
2019/05/28	5	10.65	0	0.00	10.55	5	1,379	0.36%
2019/05/23	0	0.00	15	11.15	11.25	-15	1,265	-1.19%
2019/05/22	2	11.20	0	0.00	11.10	2	1,240	0.16%
2019/05/21	0	0.00	3	11.12	11.10	-3	1,204	-0.25%
2019/05/20	0	0.00	3.7	10.68	11.05	-3.7	1,158	-0.32%
2019/05/17	1	10.50	5	11.00	10.50	-4	1,103	-0.36%
2019/05/16	2	10.65	0	0.00	10.80	2	1,060	0.19%
2019/05/15	5	10.65	10	10.65	10.65	-5	942	-0.53%
2019/05/08	0	0.00	5	10.15	10.10	-5	856	-0.58%
2019/05/06	0	0.00	2	10.15	10.10	-2	858	-0.23%
2019/05/03	10	10.35	0	0.00	10.40	10	846	1.18%
2019/04/23	5	10.40	0	0.00	10.35	5	836	0.60%
2019/04/01	5	10.30	0	0.00	10.40	5	738	0.68%
2019/03/18	0	0.00	3	10.30	10.25	-3	748	-0.40%
2019/02/26	0	0.00	10	10.35	10.35	-10	890	-1.12%
2019/02/21	5	10.45	0	0.00	10.40	5	886	0.56%
2019/02/18	0	0.00	5	10.35	10.40	-5	898	-0.56%
2019/02/15	0	0.00	10	10.30	10.25	-10	922	-1.08%
2019/02/14	0	0.00	10	10.35	10.40	-10	928	-1.08%
2019/02/13	20	10.05	22	10.26	10.35	-2	914	-0.22%
2019/02/12	5	9.97	0	0.00	9.99	5	889	0.56%
2019/01/28	10	9.98	0	0.00	10.05	10	920	1.09%
2019/01/25	10	9.92	0	0.00	9.92	10	933	1.07%
2019/01/21	2	10.05	0	0.00	10.10	2	979	0.20%
2019/01/18	10	10.00	0	0.00	9.98	10	994	1.01%
2019/01/16	1	9.87	0	0.00	9.89	1	1,078	0.09%
2019/01/10	0	0.00	2	10.00	9.99	-2	1,194	-0.17%
2019/01/03	2	9.63	0	0.00	9.55	2	1,304	0.15%
2018/12/25	2	10.00	10	10.10	10.00	-8	1,397	-0.57%
2018/12/07	0	0.00	5	10.65	10.70	-5	1,755	-0.28%
2018/12/04	3	10.80	0	0.00	10.80	3	1,746	0.17%
2018/11/27	5	10.45	0	0.00	10.40	5	1,769	0.28%
2018/11/20	2	10.45	0	0.00	10.50	2	1,805	0.11%
2018/11/14	0	0.00	10	10.50	10.45	-10	1,881	-0.53%
2018/11/13	10	10.80	0	0.00	10.75	10	1,899	0.53%
2018/11/02	0	0.00	1	11.05	11.00	-1	2,187	-0.05%
2018/11/01	0	0.00	4	10.75	11.00	-4	2,276	-0.18%
2018/10/30	2	10.53	0	0.00	10.55	2	2,296	0.09%
2018/10/25	4	10.30	0	0.00	10.25	4	2,293	0.17%
2018/10/23	2	11.10	20	11.03	11.00	-18	2,241	-0.80%
2018/10/18	1	11.30	0	0.00	11.15	1	2,198	0.05%
2018/10/15	2	11.75	0	0.00	11.75	2	2,137	0.09%
2018/10/08	5	13.40	0	0.00	13.50	5	2,108	0.24%
2018/10/05	15	13.68	0	0.00	13.60	15	2,115	0.71%
2018/10/04	1	14.25	0	0.00	14.15	1	2,095	0.05%
2018/10/03	0	0.00	2	14.50	14.40	-2	2,087	-0.10%
2018/09/28	2	14.55	0	0.00	14.55	2	2,084	0.10%
2018/09/27	5	14.65	0	0.00	14.40	5	2,078	0.24%
2018/09/26	0	0.00	0	14.55	14.60	0	2,070	0.00%
2018/09/25	3	14.77	2	14.90	14.60	1	2,074	0.05%
2018/09/21	0	0.00	18	14.33	14.45	-18	1,969	-0.91%
2018/09/20	0	0.00	2	14.05	13.70	-2	1,958	-0.10%
2018/09/14	1	13.90	1	14.05	14.00	0	2,090	0.00%
2018/09/13	0	0.00	20	13.88	13.90	-20	2,083	-0.96%
2018/09/05	1	13.65	0	0.00	13.65	1	2,237	0.04%
2018/09/04	0	0.00	3	13.80	13.90	-3	2,272	-0.13%
2018/09/03	1	14.10	2	13.75	13.70	-1	2,321	-0.04%
2018/08/30	2	14.25	1	14.20	14.20	1	2,395	0.04%
2018/08/28	1	14.40	0	0.00	14.35	1	2,500	0.04%
2018/08/24	5	14.20	0	0.00	14.30	5	2,559	0.20%
2018/08/21	8	14.78	0	0.00	14.75	8	2,720	0.29%
2018/08/17	0	0.00	2	14.90	14.95	-2	2,924	-0.07%
2018/08/15	4	15.01	4	15.00	15.15	0	3,934	0.00%
2018/08/14	13	14.65	8	14.89	15.30	5	4,084	0.12%
2018/08/13	10	14.28	0	0.00	14.40	10	4,141	0.24%
2018/08/08	0	0.00	5	14.80	15.00	-5	4,604	-0.11%
2018/08/03	3	14.05	0	0.00	14.15	3	4,654	0.06%
2018/08/02	3	14.25	3	14.30	14.00	0	4,702	0.00%
2018/07/30	3	14.30	0	0.00	14.30	3	5,004	0.06%
2018/07/27	5	14.40	0	0.00	14.30	5	5,024	0.10%
2018/07/18	2	14.40	0	0.00	14.40	2	5,094	0.04%
2018/07/12	1	14.85	2	14.93	14.95	-1	5,221	-0.02%
2018/07/03	15	15.31	0	0.00	15.20	15	5,400	0.28%
2018/07/02	2	16.10	2	15.95	15.85	0	5,355	0.00%
2018/06/29	2	15.35	20	15.71	15.80	-18	5,306	-0.34%
2018/06/28	20	15.50	12	15.52	15.25	8	5,261	0.15%
2018/06/21	0	0.00	1	15.25	15.15	-1	5,102	-0.02%
2018/06/20	11	15.10	2	15.08	15.20	9	5,103	0.18%
2018/06/19	0	0.00	15	15.10	15.05	-15	5,069	-0.30%
2018/06/15	5	15.85	0	0.00	15.70	5	5,048	0.10%
2018/06/14	0	0.00	5	16.15	16.20	-5	5,022	-0.10%
2018/06/13	5	15.95	0	0.00	15.85	5	4,974	0.10%
2018/06/12	0	0.00	8	16.22	16.30	-8	4,942	-0.16%
2018/06/11	18	16.08	0	0.00	15.80	18	4,903	0.37%
2018/06/08	0	0.00	1	16.90	16.15	-1	4,868	-0.02%
2018/06/07	0	0.00	5	16.35	16.35	-5	4,923	-0.10%
2018/06/06	5	16.15	2	16.30	16.35	3	4,912	0.06%
2018/06/05	1	16.10	0	0.00	16.05	1	5,007	0.02%
2018/06/04	0	0.00	1	16.40	16.55	-1	4,954	-0.02%
2018/06/01	4	16.20	0	0.00	16.20	4	4,917	0.08%
2018/05/31	5	16.75	10	17.20	16.50	-5	4,877	-0.10%
2018/05/30	5	16.20	40	16.23	16.90	-35	4,793	-0.73%
2018/05/29	0	0.00	5	17.00	16.55	-5	4,731	-0.11%
2018/05/28	16	16.60	3	16.90	17.00	13	4,667	0.28%
2018/05/25	23	17.65	9	17.53	17.30	14	4,522	0.31%
2018/05/24	27	17.49	4	17.61	17.50	23	4,428	0.52%
2018/05/23	3	16.95	28	16.59	17.20	-25	3,961	-0.63%
2018/05/22	25	16.26	0	0.00	15.65	25	3,392	0.74%
2018/05/21	10	15.70	15	15.90	15.85	-5	3,215	-0.16%
2018/05/18	48	15.52	88	15.58	15.30	-40	3,075	-1.30%
2018/05/17	40	14.95	5	14.85	14.85	35	2,781	1.26%
2018/05/16	6	14.54	1.3	14.81	14.75	4.7	2,686	0.18%
2018/05/10	0	0.00	66	13.85	13.95	-66	2,517	-2.62%
2018/05/09	21	13.80	8	14.00	13.65	13	2,483	0.52%
2018/05/08	0	0.00	2	13.20	13.60	-2	2,339	-0.09%
2018/05/07	0	0.00	5	12.85	13.05	-5	2,279	-0.22%
2018/04/30	2	12.40	0	0.00	12.50	2	2,504	0.08%
2018/04/24	5	12.40	0	0.00	12.35	5	2,678	0.19%
2018/04/23	30	12.85	0	0.00	12.80	30	2,665	1.13%
2018/04/20	30	13.15	0	0.00	13.20	30	2,674	1.12%
2018/04/16	0	0.00	15	13.02	12.95	-15	2,672	-0.56%
2018/04/13	0	0.00	1	12.50	12.50	-1	2,613	-0.04%
2018/04/12	10	12.55	0	0.00	12.50	10	2,624	0.38%
2018/04/10	1	12.15	3	12.18	12.25	-2	2,769	-0.07%
2018/04/09	2	12.15	2	12.10	12.20	0	2,866	0.00%
2018/03/16	0	0.00	1	12.20	12.20	-1	4,540	-0.02%
2018/03/14	0	0.00	30	12.10	12.15	-30	4,788	-0.63%
2018/03/13	2	12.25	30	11.70	12.25	-28	5,044	-0.56%
2018/03/12	29	11.85	1	11.75	11.70	28	5,081	0.55%
2018/03/09	30	12.13	0	0.00	11.70	30	5,147	0.58%
2018/03/08	0	0.00	0.3	12.30	12.35	-0.3	5,326	-0.01%
2018/03/07	0	0.00	0.7	12.70	12.70	-0.7	5,615	-0.01%
2018/03/06	5	12.85	3	12.88	12.90	2	5,818	0.03%
2018/03/01	1	13.15	0	0.00	13.35	1	6,067	0.02%
2018/02/09	0	0.00	12	12.50	12.75	-12	6,291	-0.19%
2018/02/07	0	0.00	2	12.75	12.70	-2	6,354	-0.03%
2018/02/02	1	13.60	0	0.00	13.75	1	6,623	0.02%
2018/02/01	0	0.00	3	13.90	13.75	-3	6,621	-0.05%
2018/01/31	3	13.55	0	0.00	13.85	3	6,611	0.05%
2018/01/29	0	0.00	3	14.85	14.50	-3	6,585	-0.05%
2018/01/26	5	14.35	2	14.55	14.60	3	6,523	0.05%
2018/01/25	0	0.00	3	14.15	14.20	-3	6,373	-0.05%
2018/01/22	2	13.60	0	0.00	13.65	2	6,257	0.03%
2018/01/19	0	0.00	3	13.65	13.60	-3	6,288	-0.05%
2018/01/18	4	14.00	3.3	14.27	13.80	0.8	6,204	0.01%
2018/01/16	4	14.40	0	0.00	14.60	4	6,080	0.07%
2018/01/15	2	15.00	0	0.00	14.50	2	6,042	0.03%
2018/01/09	0	0.00	2	15.35	15.30	-2	5,880	-0.03%
2018/01/05	5	15.10	0	0.00	15.25	5	5,820	0.09%
2018/01/04	3	15.65	6	15.35	15.20	-3	5,797	-0.05%
2018/01/03	5	15.55	5	15.40	15.60	0	5,686	0.00%
2018/01/02	5	15.25	5	15.40	15.20	0	5,603	0.00%