台達化 (1309)-元大-屏東民生券商分點個股進出

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
-0.32%
成交量
527張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

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

台達化 (1309)籌碼相關－元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生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
2024/05/02	6	15.33	0	0.00	15.40	6	695	0.86%
2024/04/29	0	0.00	3	15.45	15.60	-3	694	-0.43%
2024/04/24	3	15.30	0.2	15.35	15.30	2.8	701	0.41%
2024/04/19	1	15.00	0	0.00	15.10	1	725	0.14%
2024/04/18	0	0.00	14	15.20	15.35	-14	708	-1.98%
2024/04/17	0.3	15.40	3	15.35	15.30	-2.7	709	-0.38%
2024/04/16	5	15.30	0	0.00	15.30	5	713	0.70%
2024/04/12	0.1	15.80	0	0.00	15.65	0.1	704	0.01%
2024/04/11	3	15.95	1	16.00	15.80	2	701	0.28%
2024/04/10	0	0.00	3	16.15	16.15	-3	699	-0.43%
2024/04/09	0.1	15.95	2	16.00	16.15	-1.9	697	-0.28%
2024/03/26	0	0.00	5	15.52	15.60	-5	693	-0.72%
2024/03/20	1	15.15	0	0.00	15.15	1	700	0.14%
2024/03/19	0	0.00	1	15.45	15.50	-1	692	-0.14%
2024/03/18	0	0.00	1.2	15.21	15.25	-1.2	686	-0.18%
2024/03/13	0	0.00	2.2	15.48	15.45	-2.2	672	-0.32%
2024/03/12	0	0.00	4	15.60	15.75	-4	667	-0.60%
2024/03/08	0.1	15.65	0	0.00	15.55	0.1	656	0.01%
2024/03/06	0.1	16.50	0	0.00	16.25	0.1	640	0.01%
2024/03/05	0	16.20	0	0.00	16.20	0	642	0.00%
2024/03/04	0.1	16.49	0	0.00	16.35	0.1	635	0.01%
2024/02/26	0.1	17.15	0	0.00	17.10	0.1	613	0.01%
2024/02/23	3.1	17.30	0	0.00	17.05	3.1	616	0.50%
2024/02/22	0.1	17.37	0	0.00	17.25	0.1	613	0.02%
2024/02/21	0	0.00	8	17.56	17.55	-8	606	-1.32%
2024/02/20	0	17.40	0	0.00	17.50	0	601	0.00%
2024/02/19	0	17.45	1	17.40	17.60	-1	594	-0.16%
2024/02/16	0.1	16.70	2	16.85	16.95	-1.9	573	-0.34%
2024/02/15	0.1	16.43	0	0.00	16.30	0.1	562	0.01%
2024/02/05	1	16.60	0	0.00	16.60	1	562	0.18%
2024/01/31	0	0.00	1	17.10	16.70	-1	551	-0.18%
2024/01/30	2	16.85	1	16.85	16.85	1	536	0.19%
2024/01/29	2	16.55	8.5	16.92	16.90	-6.5	530	-1.22%
2024/01/23	0	15.30	3	15.35	15.30	-3	467	-0.64%
2024/01/18	0	0.00	0.2	15.15	15.00	-0.2	454	-0.05%
2024/01/17	1.4	15.43	1	15.55	15.30	0.4	436	0.08%
2024/01/16	0.1	15.95	0	0.00	15.75	0.1	421	0.01%
2024/01/10	3	16.20	0	0.00	16.15	3	470	0.64%
2023/12/29	0	0.00	1	16.50	16.45	-1	473	-0.21%
2023/12/28	9	16.40	0	0.00	16.40	9	476	1.89%
2023/12/14	0.1	16.60	0	0.00	16.65	0.1	404	0.02%
2023/12/05	0	0.00	0.3	17.20	17.25	-0.3	420	-0.07%
2023/11/28	0	0.00	1	17.15	17.20	-1	417	-0.24%
2023/11/27	0	0.00	1.2	17.06	17.10	-1.2	418	-0.28%
2023/11/24	0	0.00	0.2	17.30	17.20	-0.2	421	-0.04%
2023/11/15	1	16.60	0	0.00	16.85	1	424	0.24%
2023/10/27	0	0.00	2	16.90	16.80	-2	558	-0.36%
2023/10/26	3	16.70	0	0.00	16.75	3	578	0.52%
2023/10/18	1	16.70	0	0.00	16.75	1	595	0.17%
2023/10/16	1	17.55	0	0.00	17.55	1	546	0.18%
2023/10/11	0.8	17.45	0	0.00	17.40	0.8	576	0.13%
2023/09/21	1	18.00	0	0.00	17.80	1	626	0.16%
2023/09/15	0	0.00	1.2	18.25	18.10	-1.2	646	-0.18%
2023/09/14	0	0.00	0	18.20	18.30	0	644	0.00%
2023/09/08	1	18.00	7.3	18.12	18.20	-6.3	650	-0.97%
2023/09/06	0	0.00	5.8	17.59	17.55	-5.8	642	-0.90%
2023/08/22	0	0.00	1.1	16.81	16.80	-1.1	657	-0.17%
2023/08/18	0	0.00	6	17.47	17.45	-6	649	-0.92%
2023/08/17	0	17.25	0	17.40	17.30	0	649	0.00%
2023/08/15	0.1	18.00	0	0.00	17.85	0.1	627	0.02%
2023/08/10	2	19.20	0	0.00	19.20	2	604	0.33%
2023/08/07	2	19.90	3	19.95	19.90	-1	596	-0.17%
2023/08/04	2	19.90	0	0.00	19.95	2	591	0.34%
2023/08/02	1	20.55	0	0.00	20.30	1	578	0.17%
2023/08/01	3	20.25	0.1	20.25	20.30	2.9	531	0.55%
2023/07/20	4	19.94	0	0.00	20.00	4	520	0.77%
2023/07/18	0	19.95	0	0.00	19.55	0	518	0.00%
2023/07/17	0	0.00	2.3	19.50	19.45	-2.3	500	-0.46%
2023/07/14	0.1	19.65	0.2	19.50	19.50	-0.1	501	-0.02%
2023/07/11	1	19.80	0	0.00	19.95	1	495	0.20%
2023/07/05	0	0.00	0.2	20.20	20.10	-0.2	482	-0.03%
2023/07/03	0	0.00	3	20.35	20.35	-3	482	-0.62%
2023/06/28	0	0.00	2	20.25	20.25	-2	482	-0.41%
2023/06/27	0	0.00	0.2	20.35	20.40	-0.2	486	-0.04%
2023/06/21	0	0.00	14	20.10	20.30	-14	489	-2.86%
2023/06/20	1	20.15	0	0.00	20.10	1	492	0.20%
2023/06/19	0	0.00	1.2	20.40	20.25	-1.2	503	-0.23%
2023/06/16	10.2	20.35	7	20.33	20.40	3.2	512	0.62%
2023/06/14	0	0.00	5	20.10	20.15	-5	510	-0.98%
2023/06/13	2	20.05	0	0.00	20.10	2	517	0.39%
2023/06/12	0	0.00	2	20.20	20.15	-2	528	-0.38%
2023/06/08	2	20.20	0	0.00	20.20	2	546	0.37%
2023/06/07	0	0.00	1	20.30	20.30	-1	562	-0.18%
2023/06/05	0	0.00	2	20.30	20.35	-2	584	-0.34%
2023/05/30	0	0.00	1	19.95	19.95	-1	630	-0.16%
2023/05/22	0.1	20.15	0	0.00	20.15	0.1	672	0.02%
2023/05/16	0	0.00	2	19.85	19.85	-2	691	-0.29%
2023/05/08	3	20.02	1	20.25	20.05	2	752	0.27%
2023/05/05	1	20.05	0	0.00	20.05	1	765	0.13%
2023/04/28	5	21.25	0	0.00	21.10	5	875	0.57%
2023/04/25	0.5	20.70	0	0.00	20.35	0.5	889	0.06%
2023/04/12	0	0.00	3	21.60	21.45	-3	943	-0.32%
2023/04/10	0	0.00	3	21.60	21.45	-3	953	-0.31%
2023/04/07	0	0.00	14	21.56	21.55	-14	961	-1.46%
2023/04/06	20	21.45	0	0.00	21.35	20	974	2.05%
2023/03/31	1	21.20	0	0.00	21.20	1	986	0.10%
2023/03/28	0	0.00	6	21.18	21.25	-6	1,049	-0.57%
2023/03/27	0	21.10	0	0.00	21.00	0	1,062	0.00%
2023/03/23	2	21.10	0	0.00	21.15	2	1,182	0.17%
2023/03/22	4	21.48	0	0.00	21.30	4	1,187	0.34%
2023/03/03	0	0.00	2	23.05	23.00	-2	1,603	-0.12%
2023/03/02	2	22.70	0	0.00	22.70	2	1,599	0.13%
2023/02/21	0	0.00	1	23.20	23.10	-1	1,583	-0.06%
2023/02/20	1	22.80	0	0.00	23.15	1	1,592	0.06%
2023/02/14	0	0.00	2	22.50	22.70	-2	1,600	-0.12%
2023/02/09	2	22.90	0	0.00	22.80	2	1,576	0.13%
2023/02/08	0.9	23.33	0	0.00	23.20	0.9	1,562	0.06%
2023/02/07	0	0.00	1	23.35	23.30	-1	1,552	-0.06%
2023/02/06	1	23.30	0	0.00	23.35	1	1,542	0.06%
2023/02/03	0	0.00	1	23.10	23.10	-1	1,528	-0.07%
2023/01/13	0	0.00	1	22.70	22.50	-1	1,374	-0.07%
2023/01/06	0.2	22.00	0	0.00	22.05	0.2	1,324	0.01%
2023/01/03	0	0.00	0.9	22.10	22.20	-0.9	1,322	-0.06%
2022/12/30	0	0.00	1	22.45	22.40	-1	1,318	-0.08%
2022/12/29	0	0.00	2	21.80	21.95	-2	1,288	-0.16%
2022/12/28	0	0.00	2	21.80	21.80	-2	1,281	-0.16%
2022/12/27	0	0.00	2	22.30	22.20	-2	1,275	-0.16%
2022/12/22	2	21.78	2	22.20	22.30	0	1,263	0.00%
2022/12/21	2	21.30	0	0.00	21.20	2	1,243	0.16%
2022/12/20	2	21.45	0	0.00	21.05	2	1,242	0.16%
2022/12/15	2	23.20	0.2	22.60	22.90	1.9	1,168	0.16%
2022/12/09	0	0.00	2.7	21.98	22.05	-2.7	1,040	-0.26%
2022/12/08	1	20.95	0	0.00	20.85	1	979	0.10%
2022/12/07	1	21.30	0	0.00	21.45	1	973	0.10%
2022/12/05	0	0.00	0.5	22.35	22.35	-0.5	950	-0.06%
2022/12/01	16	22.09	16	22.00	22.25	0	891	0.00%
2022/11/30	0	0.00	16.3	22.10	22.25	-16.3	766	-2.13%
2022/11/24	0	0.00	2	19.85	19.75	-2	533	-0.37%
2022/11/23	1	19.70	0	0.00	19.80	1	525	0.19%
2022/11/21	3	20.00	0	0.00	20.00	3	516	0.58%
2022/11/18	1	20.20	0	0.00	20.25	1	513	0.19%
2022/11/14	0	0.00	1	20.80	20.80	-1	498	-0.20%
2022/11/11	0	0.00	2	20.10	20.10	-2	475	-0.42%
2022/11/07	0	0.00	25	19.96	20.15	-25	479	-5.22%
2022/11/02	25	20.13	0	0.00	20.05	25	503	4.96%
2022/10/28	0	0.00	5	20.35	20.00	-5	544	-0.92%
2022/10/27	0	0.00	10	20.35	20.35	-10	552	-1.81%
2022/10/26	15	20.22	0.3	20.00	20.10	14.7	557	2.64%
2022/10/21	0	0.00	0.2	20.00	20.00	-0.2	601	-0.03%
2022/10/04	0	0.00	0.3	21.30	21.55	-0.3	640	-0.05%
2022/09/28	0	0.00	1	20.05	20.35	-1	617	-0.16%
2022/09/16	0	0.00	0	22.35	22.10	0	610	0.00%
2022/09/13	0	0.00	0.3	22.75	22.55	-0.3	612	-0.05%
2022/09/08	0	0.00	23	22.14	22.15	-23	610	-3.77%
2022/09/05	0	0.00	8	22.25	21.95	-8	604	-1.32%
2022/09/02	0.2	22.30	16	22.20	22.10	-15.8	604	-2.62%
2022/09/01	0	0.00	22	22.24	22.20	-22	605	-3.63%
2022/08/31	0	0.00	3.3	22.47	22.60	-3.3	603	-0.55%
2022/08/30	2	22.40	0	0.00	22.45	2	602	0.33%
2022/08/24	2	23.40	0	0.00	23.05	2	599	0.33%
2022/08/18	0.2	23.00	0	0.00	22.85	0.2	587	0.03%
2022/08/17	1	23.20	0	0.00	23.15	1	585	0.17%
2022/08/11	1.3	22.96	0	0.00	23.10	1.3	574	0.22%
2022/08/10	2	22.65	0	0.00	22.70	2	567	0.35%
2022/08/09	1	21.65	0	0.00	22.25	1	570	0.18%
2022/08/08	4	21.65	41	21.61	21.80	-37	570	-6.49%
2022/08/02	25	23.23	0	0.00	23.15	25	593	4.21%
2022/08/01	15	23.66	0	0.00	23.80	15	611	2.45%
2022/07/29	3	24.20	0.3	24.20	24.05	2.8	615	0.45%
2022/07/28	18	24.21	0	0.00	24.15	18	605	2.97%
2022/07/22	6	28.01	50	28.02	28.05	-44	553	-7.94%
2022/07/20	1	28.15	0	0.00	28.00	1	564	0.18%
2022/07/15	11	26.89	0	0.00	27.00	11	572	1.92%
2022/07/14	0	0.00	2	27.25	27.00	-2	572	-0.35%
2022/07/12	23	26.10	0	0.00	25.70	23	572	4.02%
2022/07/08	22.2	26.94	0	0.00	26.95	22.2	574	3.87%
2022/07/01	2	26.83	0	0.00	26.45	2	599	0.33%
2022/06/30	1	28.00	0	0.00	27.80	1	589	0.17%
2022/06/23	0	0.00	2	28.73	28.30	-2	596	-0.34%
2022/06/10	0	0.00	2	29.90	30.15	-2	663	-0.30%
2022/05/20	1	28.80	0	0.00	28.65	1	893	0.11%
2022/05/17	0	0.00	1	28.70	28.60	-1	903	-0.11%
2022/05/12	2	26.85	0	0.00	26.60	2	890	0.22%
2022/05/10	0	0.00	1	27.75	28.70	-1	872	-0.11%
2022/05/09	0.1	29.10	0	0.00	28.70	0.1	858	0.01%
2022/04/28	1	30.65	0	0.00	30.90	1	869	0.11%
2022/04/27	1	30.40	0	0.00	30.30	1	863	0.12%
2022/04/26	1	31.35	0	0.00	31.40	1	853	0.12%
2022/04/22	1	32.15	0	0.00	32.45	1	847	0.12%
2022/04/12	0	0.00	45	32.35	32.35	-45	929	-4.84%
2022/04/07	2	33.53	0	0.00	33.30	2	928	0.22%
2022/04/06	1	33.60	0	0.00	33.55	1	948	0.11%
2022/03/23	1	34.25	4	34.10	34.15	-3	944	-0.32%
2022/03/22	0	34.20	0	0.00	34.25	0	948	0.00%
2022/03/21	2	34.25	0	0.00	34.15	2	947	0.21%
2022/03/18	1	33.85	7	33.86	33.85	-6	952	-0.63%
2022/03/16	2.3	33.42	0	0.00	33.50	2.3	957	0.24%
2022/03/15	0	0.00	5	33.95	33.95	-5	944	-0.53%
2022/03/14	0	0.00	2	34.05	34.40	-2	936	-0.21%
2022/03/11	20	33.05	30	33.35	33.45	-10	915	-1.09%
2022/03/10	12	32.58	0	0.00	32.65	12	901	1.33%
2022/03/09	2	31.85	0	0.00	32.00	2	895	0.22%
2022/03/08	4	31.98	0	0.00	31.70	4	897	0.45%
2022/03/07	0	0.00	47	32.98	33.05	-47	882	-5.33%
2022/03/04	0	0.00	8	33.94	33.95	-8	878	-0.91%
2022/03/03	23.2	34.45	0	0.00	34.50	23.2	889	2.61%
2022/03/02	6	34.09	1	33.90	34.05	5	884	0.57%
2022/03/01	2	33.20	0	0.00	33.45	2	882	0.23%
2022/02/25	2	32.75	3	32.80	32.75	-1	905	-0.11%
2022/02/24	1	33.20	11	33.26	32.90	-10	917	-1.09%
2022/02/22	0	0.00	2	34.00	33.70	-2	925	-0.22%
2022/02/21	2	34.15	23	33.96	34.15	-21	930	-2.26%
2022/02/18	1	33.90	2	33.88	33.95	-1	939	-0.11%
2022/02/17	0.2	34.15	2	34.03	34.10	-1.8	954	-0.19%
2022/02/16	3	33.80	0	0.00	33.95	3	974	0.31%
2022/02/15	3	33.83	0	0.00	33.70	3	990	0.30%
2022/02/07	0	0.00	1	34.10	34.00	-1	1,120	-0.09%
2022/01/26	10	32.90	0	0.00	32.95	10	1,144	0.87%
2022/01/24	1	32.80	0	0.00	33.25	1	1,182	0.08%
2022/01/14	1	33.60	0	0.00	33.70	1	1,262	0.08%
2022/01/12	15	34.08	0	0.00	33.90	15	1,311	1.14%
2022/01/11	3	33.87	0	0.00	33.80	3	1,320	0.23%
2022/01/10	1	34.25	1	34.05	34.10	0	1,341	0.00%
2022/01/07	6	34.64	9	34.97	34.55	-3	1,346	-0.22%
2022/01/05	0	0.00	0.1	34.15	34.10	-0.1	1,355	0.00%
2021/12/30	11	34.50	1	34.50	34.55	10	1,447	0.69%
2021/12/28	1	33.90	0	0.00	33.85	1	1,495	0.07%
2021/12/27	1	33.90	0	0.00	33.85	1	1,564	0.06%
2021/12/23	0	0.00	1	33.95	33.90	-1	1,682	-0.06%
2021/12/22	0	0.00	1	33.85	33.90	-1	1,853	-0.05%
2021/12/21	4.2	33.59	0	0.00	33.65	4.2	1,929	0.22%
2021/12/17	1	33.45	0	0.00	33.40	1	2,144	0.05%
2021/12/16	1	33.35	0	0.00	33.35	1	2,203	0.05%
2021/12/14	1	33.70	0	0.00	33.50	1	2,280	0.04%
2021/12/13	1	33.90	3	33.95	33.85	-2	2,479	-0.08%
2021/12/09	1	34.10	9	34.25	34.10	-8	2,523	-0.32%
2021/12/08	0	0.00	1	34.25	34.25	-1	2,541	-0.04%
2021/12/01	2	33.68	0	0.00	33.90	2	2,696	0.07%
2021/11/30	13	33.92	0	0.00	33.95	13	2,727	0.48%
2021/11/29	5	33.71	1	34.00	34.00	4	2,861	0.14%
2021/11/26	8	34.81	0	0.00	34.65	8	3,003	0.27%
2021/11/25	2	35.58	0	0.00	35.55	2	3,121	0.06%
2021/11/24	5	35.50	0	0.00	35.50	5	3,155	0.16%
2021/11/23	0.2	35.10	3	35.13	35.10	-2.8	3,188	-0.09%
2021/11/19	0	0.00	1	34.95	34.70	-1	3,272	-0.03%
2021/11/18	1	34.45	0	0.00	34.70	1	3,316	0.03%
2021/11/17	0	0.00	5	34.40	34.45	-5	3,341	-0.15%
2021/11/16	2	34.55	2	34.75	34.50	0	3,357	0.00%
2021/11/15	3	34.88	13	34.75	34.75	-10	3,372	-0.30%
2021/11/12	8.1	35.17	8	35.26	35.15	0.1	3,394	0.00%
2021/11/11	13	35.22	0	0.00	35.20	13	3,414	0.38%
2021/11/10	4	35.40	2	35.48	35.35	2	3,457	0.06%
2021/11/09	0	0.00	2	35.00	35.00	-2	3,449	-0.06%
2021/11/08	1	35.15	0	0.00	35.15	1	3,452	0.03%
2021/11/05	2	34.95	0	0.00	35.20	2	3,478	0.06%
2021/11/04	0.1	35.45	0	0.00	35.30	0.1	3,491	0.00%
2021/11/03	0	0.00	8	35.49	35.70	-8	3,536	-0.23%
2021/11/02	0	0.00	1.1	35.12	34.85	-1.1	3,627	-0.03%
2021/11/01	2	34.80	0	0.00	34.60	2	3,697	0.05%
2021/10/29	0	0.00	0.7	34.70	34.60	-0.7	3,703	-0.02%
2021/10/28	6.2	34.80	0	0.00	34.80	6.2	3,703	0.17%
2021/10/27	5	34.99	0	0.00	35.15	5	3,710	0.13%
2021/10/26	1	35.20	0	0.00	35.15	1	3,721	0.03%
2021/10/25	1	35.20	0	0.00	35.45	1	3,728	0.03%
2021/10/22	1	35.40	0	0.00	35.35	1	3,761	0.03%
2021/10/21	1	35.65	0	0.00	36.25	1	3,779	0.03%
2021/10/18	2	36.10	11	36.08	36.20	-9	3,832	-0.23%
2021/10/15	8.2	35.35	1.1	35.40	35.50	7.1	3,873	0.18%
2021/10/14	1	35.00	0	0.00	35.10	1	3,920	0.03%
2021/10/13	0.3	36.52	0	0.00	35.85	0.3	3,930	0.01%
2021/10/12	4	36.88	0	0.00	36.45	4	3,952	0.10%
2021/10/08	0.4	36.93	1	36.65	36.35	-0.6	3,984	-0.02%
2021/10/07	1	36.35	0.2	36.60	36.70	0.8	4,052	0.02%
2021/10/06	2.1	36.53	2	36.05	36.10	0.1	4,134	0.00%
2021/10/05	1	35.30	5	34.65	36.10	-4	4,150	-0.10%
2021/10/04	10.3	36.65	2	36.55	35.60	8.3	4,155	0.20%
2021/10/01	17.5	37.70	0	0.00	37.30	17.5	4,171	0.42%
2021/09/30	0	0.00	5	39.20	39.30	-5	4,319	-0.12%
2021/09/29	8	39.46	7	40.04	39.05	1	4,443	0.02%
2021/09/28	11	39.85	2	40.00	40.25	9	4,589	0.20%
2021/09/27	31	39.99	7	40.26	40.05	24	6,262	0.38%
2021/09/24	1	39.00	2.2	38.90	38.70	-1.2	6,789	-0.02%
2021/09/23	0	0.00	2	38.40	38.40	-2	6,843	-0.03%
2021/09/22	4.2	37.38	10	37.30	37.20	-5.8	6,992	-0.08%
2021/09/17	12	38.42	5	38.69	38.30	7	7,159	0.10%
2021/09/16	8	38.53	12	38.78	38.55	-4	7,213	-0.06%
2021/09/15	2	37.35	1	37.35	37.55	1	7,101	0.01%
2021/09/14	12	37.16	0	0.00	37.25	12	7,219	0.17%
2021/09/13	4	37.34	1	37.30	37.35	3	7,382	0.04%
2021/09/08	1	36.50	1	36.50	35.90	0	7,484	0.00%
2021/09/06	2.2	36.80	4	36.75	36.50	-1.8	7,650	-0.02%
2021/09/03	2	38.73	0	0.00	38.20	2	7,590	0.03%
2021/09/02	5	38.38	7	38.42	38.25	-2	7,636	-0.03%
2021/09/01	4	45.20	1.3	45.35	44.95	2.7	7,560	0.04%
2021/08/31	0	0.00	12	45.22	45.30	-12	7,477	-0.16%
2021/08/30	1	44.45	2.1	44.21	44.45	-1.1	7,440	-0.01%
2021/08/26	0.1	44.10	1	44.10	44.10	-0.9	7,635	-0.01%
2021/08/25	1	43.65	1	43.20	43.25	0	7,977	0.00%
2021/08/24	0	0.00	11.1	43.13	42.95	-11.1	8,005	-0.14%
2021/08/23	2	42.13	1	42.40	42.40	1	8,107	0.01%
2021/08/19	1	42.05	0	0.00	40.80	1	8,214	0.01%
2021/08/16	0.1	41.70	3	41.63	41.55	-2.9	8,631	-0.03%
2021/08/12	0	0.00	7	43.20	43.75	-7	8,848	-0.08%
2021/08/10	4	43.70	2	43.85	43.60	2	9,086	0.02%
2021/08/09	2	44.85	0	0.00	44.55	2	9,176	0.02%
2021/08/06	1.1	45.22	7	45.20	45.50	-5.9	9,222	-0.06%
2021/08/05	2	44.40	1	44.20	44.45	1	9,236	0.01%
2021/08/04	0	0.00	3	43.50	43.60	-3	9,358	-0.03%
2021/08/02	0	0.00	2	43.25	43.55	-2	9,557	-0.02%
2021/07/29	1	43.15	0	0.00	43.45	1	10,061	0.01%
2021/07/28	0	0.00	2.4	42.98	43.10	-2.4	10,160	-0.02%
2021/07/27	1	43.70	0.6	43.68	43.55	0.4	10,340	0.00%
2021/07/26	1	44.15	1	44.05	44.00	0	10,512	0.00%
2021/07/23	1.1	44.19	4	44.03	44.25	-3	10,673	-0.03%
2021/07/22	3	43.63	0	0.00	43.25	3	10,715	0.03%
2021/07/21	0.1	43.35	0	0.00	43.25	0.1	10,798	0.00%
2021/07/20	13	44.17	1	44.20	44.20	12	10,879	0.11%
2021/07/19	1	44.75	56	44.76	45.20	-55	11,104	-0.50%
2021/07/16	53	44.91	20	44.95	44.85	33	11,507	0.29%
2021/07/15	0	0.00	2	45.08	45.25	-2	11,722	-0.02%
2021/07/14	0	0.00	4	43.90	43.90	-4	12,111	-0.03%
2021/07/13	13	44.67	1	44.40	44.30	12	12,726	0.09%
2021/07/12	3	44.90	1	45.10	44.80	2	13,355	0.01%
2021/07/09	4	44.75	10	44.73	44.65	-6	13,671	-0.04%
2021/07/08	1	45.10	0	0.00	45.10	1	13,983	0.01%
2021/07/07	6	45.22	0	0.00	45.05	6	14,448	0.04%
2021/07/06	6	45.73	8	45.75	45.95	-2	14,783	-0.01%
2021/07/05	9	46.07	6	46.43	46.05	3	14,956	0.02%
2021/07/02	122	49.00	100	48.84	45.80	22	14,776	0.15%	大買/
2021/07/01	26	46.26	65.1	47.02	47.95	-39.1	13,110	-0.30%
2021/06/30	2	43.70	8	43.44	43.60	-6	12,576	-0.05%
2021/06/29	21	43.74	6	43.38	43.30	15	12,590	0.12%
2021/06/28	8	43.42	23	43.34	44.00	-15	12,482	-0.12%
2021/06/25	5	42.34	10	42.63	42.45	-5	12,394	-0.04%
2021/06/24	0	0.00	8.1	41.84	42.30	-8.1	12,493	-0.06%
2021/06/23	8	41.05	3	41.47	41.00	5	12,553	0.04%
2021/06/22	15	41.39	5	42.78	41.30	10	12,765	0.08%
2021/06/21	2	41.30	22	41.25	41.30	-20	12,706	-0.16%
2021/06/18	16	42.33	10	42.10	42.10	6	12,841	0.05%
2021/06/17	2.2	42.70	0	0.00	42.85	2.2	12,901	0.02%
2021/06/16	4	42.83	16.5	43.55	42.70	-12.5	12,972	-0.10%
2021/06/15	2	41.80	1	42.00	42.00	1	12,942	0.01%
2021/06/11	1	41.90	0	0.00	42.25	1	13,107	0.01%
2021/06/10	4	41.50	1	42.25	42.15	3	13,591	0.02%
2021/06/09	1	42.80	3	42.90	42.45	-2	13,920	-0.01%
2021/06/08	24	43.32	12	42.89	42.90	12	14,453	0.08%
2021/06/04	18	44.07	2	44.10	43.75	16	16,332	0.10%
2021/06/03	8	43.84	28	44.02	44.25	-20	18,370	-0.11%
2021/06/02	31	43.72	21	43.52	42.95	10	19,276	0.05%
2021/06/01	10	41.65	1	41.00	41.65	9	19,330	0.05%
2021/05/31	5	41.94	6	41.75	41.35	-1	19,651	-0.01%
2021/05/28	10	40.81	0	0.00	40.85	10	19,608	0.05%
2021/05/27	1	40.15	0	0.00	40.20	1	19,635	0.01%
2021/05/26	2	39.70	1.1	39.99	40.25	0.9	19,689	0.00%
2021/05/25	5.1	41.94	2	42.10	41.05	3.1	19,722	0.02%
2021/05/24	1	39.10	1	39.10	39.00	0	19,639	0.00%
2021/05/21	0	0.00	8	37.42	39.00	-8	19,825	-0.04%
2021/05/20	9.1	36.85	5	37.90	36.30	4.1	19,784	0.02%
2021/05/19	6	37.51	1	37.55	37.55	5	19,784	0.03%
2021/05/18	0.3	36.63	9	36.92	37.20	-8.7	20,055	-0.04%
2021/05/17	13.1	35.48	8	36.23	34.75	5.1	20,042	0.03%
2021/05/14	7.3	38.63	2	40.00	38.50	5.3	19,952	0.03%
2021/05/13	6.1	38.59	4	38.58	38.65	2.1	19,892	0.01%
2021/05/12	8.1	40.07	86.8	39.65	39.55	-78.7	19,811	-0.40%
2021/05/11	8.3	42.41	4	43.00	41.95	4.3	19,654	0.02%
2021/05/10	5	44.14	5	43.91	44.10	0	19,588	0.00%
2021/05/07	33.3	42.59	28	43.40	43.50	5.3	19,564	0.03%
2021/05/06	12.2	45.58	10	45.57	44.75	2.2	19,289	0.01%
2021/05/05	26.1	45.97	2.2	45.73	45.05	23.9	19,100	0.13%
2021/05/04	23.3	44.95	6.5	44.13	44.50	16.9	19,092	0.09%
2021/05/03	1.2	49.01	30	47.70	47.95	-28.9	19,034	-0.15%
2021/04/29	36.1	48.77	5	47.99	49.20	31	19,030	0.16%
2021/04/28	8.2	48.44	5	47.98	47.95	3.2	18,963	0.02%
2021/04/27	1.1	47.93	4	47.98	48.50	-2.9	19,063	-0.02%
2021/04/26	3	48.10	3	48.30	48.40	0	19,066	0.00%
2021/04/23	23.1	47.29	11	48.17	47.15	12.1	19,083	0.06%
2021/04/22	14.8	50.56	61	50.28	48.80	-46.3	19,032	-0.24%
2021/04/21	145	48.85	40.2	48.99	49.90	104.8	18,678	0.56%	大買/鉅額交易
2021/04/20	13.1	49.78	42	49.65	49.65	-28.9	18,570	-0.16%
2021/04/19	73	53.08	58	53.00	52.40	15	18,325	0.08%
2021/04/16	67	48.82	78	48.03	50.00	-11	17,763	-0.06%
2021/04/15	79	46.88	72	46.46	46.10	7	17,245	0.04%
2021/04/14	66.5	45.50	16	45.90	45.05	50.5	17,195	0.29%
2021/04/13	37	48.04	91.2	47.47	46.30	-54.2	17,161	-0.32%
2021/04/12	87	47.54	96	48.30	48.60	-9	16,923	-0.05%
2021/04/09	19	44.32	21	43.90	44.20	-2	16,703	-0.01%
2021/04/08	59	43.08	18	43.13	43.35	41	16,842	0.24%
2021/04/07	3	42.83	0	0.00	42.95	3	17,517	0.02%
2021/04/06	8	42.62	34	42.91	43.15	-26	17,898	-0.15%
2021/04/01	3	42.67	15	42.75	42.70	-12	18,187	-0.07%
2021/03/31	2	43.20	0	0.00	43.15	2	18,518	0.01%
2021/03/30	3	43.15	7	43.05	43.05	-4	18,956	-0.02%
2021/03/29	7	43.24	1	43.20	42.85	6	20,121	0.03%
2021/03/26	1	42.30	10	42.68	42.80	-9	20,874	-0.04%
2021/03/25	4	42.65	2	43.00	42.00	2	21,007	0.01%
2021/03/24	3	42.32	2	42.35	42.35	1	20,771	0.00%
2021/03/23	13.4	42.37	12	42.20	42.45	1.4	20,744	0.01%
2021/03/22	4	41.80	5	42.04	41.95	-1	20,681	0.00%
2021/03/19	33	41.83	2	41.80	41.75	31	20,710	0.15%
2021/03/18	15	41.93	2	42.13	42.45	13	20,759	0.06%
2021/03/17	1	41.70	4	41.88	42.20	-3	20,780	-0.01%
2021/03/16	16	41.76	57	42.05	41.50	-41	21,092	-0.19%
2021/03/15	8	43.88	7	43.81	43.55	1	20,709	0.00%
2021/03/12	11	43.40	45	43.14	44.05	-34	20,462	-0.17%
2021/03/11	44	42.85	71	42.68	42.80	-27	20,261	-0.13%
2021/03/10	93	42.05	139.3	41.43	42.80	-46.3	19,780	-0.23%	大賣/
2021/03/09	112	40.48	92	40.12	40.05	20	18,868	0.11%	大買/
2021/03/08	17	38.28	19	38.54	39.15	-2	16,896	-0.01%
2021/03/05	68	35.60	36	35.88	35.60	32	15,950	0.20%
2021/03/04	19	35.77	35	35.72	35.75	-16	15,661	-0.10%
2021/03/03	0	0.00	7	34.94	34.85	-7	15,419	-0.05%
2021/03/02	6	34.48	0	0.00	34.00	6	15,463	0.04%
2021/02/26	13	34.56	19	34.55	34.85	-6	15,726	-0.04%
2021/02/25	7	34.74	7	34.87	34.95	0	15,845	0.00%
2021/02/24	34	34.78	1	34.35	34.25	33	16,025	0.21%
2021/02/23	26	35.19	41	35.28	35.15	-15	15,947	-0.09%
2021/02/22	30	34.26	12	34.25	34.55	18	15,792	0.11%
2021/02/19	16	34.37	6	34.42	34.55	10	15,855	0.06%
2021/02/18	26	34.47	11	34.49	34.70	15	16,013	0.09%
2021/02/17	2	32.00	7	31.97	32.15	-5	16,180	-0.03%
2021/02/05	0	0.00	1	30.80	30.85	-1	16,182	-0.01%
2021/02/04	6	31.13	1	31.60	31.05	5	16,406	0.03%
2021/02/03	5	31.10	4	31.48	31.15	1	16,650	0.01%
2021/02/02	1	30.40	1	30.80	31.15	0	16,994	0.00%
2021/02/01	1	29.05	4	30.25	30.50	-3	17,210	-0.02%
2021/01/29	4	29.98	0	0.00	29.70	4	17,497	0.02%
2021/01/27	1	31.50	0	0.00	31.00	1	18,551	0.01%
2021/01/26	12	31.08	1	31.00	31.05	11	18,896	0.06%
2021/01/25	2	31.98	0	0.00	31.95	2	19,041	0.01%
2021/01/22	10	30.27	9.1	30.66	31.35	1	19,237	0.00%
2021/01/21	1	29.99	10	29.20	29.30	-9	19,526	-0.05%
2021/01/20	8	29.84	4	29.79	29.50	4	20,497	0.02%
2021/01/19	8	31.88	17	31.56	31.15	-9	21,554	-0.04%
2021/01/18	19	31.05	3	30.95	31.10	16	21,810	0.07%
2021/01/15	23	31.98	15	31.89	31.80	8	21,866	0.04%
2021/01/14	0.1	33.20	0	0.00	33.25	0.1	21,935	0.00%
2021/01/13	21	33.90	3	33.67	33.40	18	22,120	0.08%
2021/01/12	28	33.38	29	33.40	33.35	-1	22,187	0.00%
2021/01/11	3	34.65	14	34.79	34.60	-11	22,140	-0.05%
2021/01/08	9	34.43	18	34.64	34.25	-9	22,440	-0.04%
2021/01/07	5	35.80	12	35.62	35.30	-7	22,733	-0.03%
2021/01/06	9	36.58	10	36.34	35.65	-1	23,222	0.00%
2021/01/05	4	37.96	5	38.44	37.50	-1	23,857	0.00%
2021/01/04	15	38.70	1	39.45	38.65	14	23,689	0.06%
2020/12/31	6	38.28	11	38.49	38.95	-5	23,450	-0.02%
2020/12/30	18	37.81	8	37.96	37.25	10	23,107	0.04%
2020/12/29	19	36.78	11	37.23	36.45	8	22,535	0.04%
2020/12/28	11	36.63	77	36.39	36.35	-66	22,158	-0.30%
2020/12/25	82	36.21	19	36.06	36.35	63	21,785	0.29%
2020/12/24	16	34.70	24	35.15	35.15	-8	21,474	-0.04%
2020/12/23	92	35.78	78	34.53	33.45	14	21,076	0.07%
2020/12/22	14	34.03	76.1	35.56	34.50	-62.1	20,146	-0.31%
2020/12/21	19	33.05	33	33.10	32.85	-14	19,372	-0.07%
2020/12/18	0	0.00	4	32.60	32.10	-4	19,262	-0.02%
2020/12/17	0	0.00	3	32.75	32.45	-3	19,375	-0.02%
2020/12/16	0	0.00	13	32.50	32.40	-13	19,657	-0.07%
2020/12/15	1	31.85	0	0.00	31.75	1	19,818	0.01%
2020/12/14	3	31.02	5	31.61	32.30	-2	20,338	-0.01%
2020/12/11	19	31.83	4	31.78	31.60	15	20,449	0.07%
2020/12/10	83	32.90	14	32.58	32.15	69	20,635	0.33%
2020/12/09	1	32.00	2	32.55	32.15	-1	20,586	0.00%
2020/12/08	12	32.99	13	32.77	32.55	-1	21,037	0.00%
2020/12/07	35	32.72	6	33.08	32.70	29	21,583	0.13%
2020/12/04	6	33.43	27	33.43	33.50	-21	22,154	-0.09%
2020/12/03	31	31.69	1	31.95	31.25	30	22,303	0.13%
2020/12/02	10	31.72	0	0.00	31.40	10	22,228	0.04%
2020/12/01	4	32.20	3	32.95	32.20	1	22,176	0.00%
2020/11/30	0	0.00	6	32.85	32.65	-6	22,216	-0.03%
2020/11/27	2	32.95	5	32.50	32.30	-3	22,515	-0.01%
2020/11/26	1	33.05	13	33.25	32.55	-12	22,535	-0.05%
2020/11/25	3	32.67	5	32.92	32.45	-2	22,549	-0.01%
2020/11/24	4	31.81	0	0.00	31.75	4	22,380	0.02%
2020/11/23	3	31.90	17	31.99	32.20	-14	22,259	-0.06%
2020/11/20	0	0.00	1	30.40	30.90	-1	22,041	0.00%
2020/11/19	6	30.53	7	30.73	30.40	-1	22,566	0.00%
2020/11/18	10	30.55	5	30.67	31.00	5	22,779	0.02%
2020/11/17	11	29.76	12	29.99	30.20	-1	22,730	0.00%
2020/11/16	20	29.56	6	30.42	29.75	14	22,701	0.06%
2020/11/13	6	31.42	2	31.25	31.20	4	22,305	0.02%
2020/11/11	3	32.08	2	31.88	31.80	1	22,773	0.00%
2020/11/10	21	32.00	0	0.00	30.90	21	22,724	0.09%
2020/11/09	13	30.92	0.1	31.15	31.25	12.9	22,511	0.06%
2020/11/06	1	31.90	6	31.00	31.35	-5	22,379	-0.02%
2020/11/05	12	32.13	7.4	31.99	31.75	4.6	22,172	0.02%
2020/11/04	48	33.64	25	34.19	33.10	23	22,075	0.10%
2020/11/03	4	33.45	10.1	33.85	33.60	-6.1	21,318	-0.03%
2020/11/02	3	32.03	2.2	31.69	31.60	0.8	21,087	0.00%
2020/10/30	13	33.12	1	32.50	32.50	12	20,961	0.06%
2020/10/29	19	33.53	17	33.64	33.85	2	20,766	0.01%
2020/10/28	32	34.31	39.1	33.74	33.20	-7.1	20,324	-0.03%
2020/10/27	90	33.54	81	33.66	34.65	9	19,278	0.05%
2020/10/26	18	31.52	9	31.40	31.50	9	18,207	0.05%
2020/10/23	15	31.08	2	31.20	30.90	13	17,997	0.07%
2020/10/22	1	31.55	0	0.00	30.45	1	17,960	0.01%
2020/10/21	5	31.20	13.6	30.94	30.95	-8.6	17,730	-0.05%
2020/10/19	2	30.20	0	0.00	31.45	2	17,430	0.01%
2020/10/16	29	32.03	26	31.31	30.10	3	17,344	0.02%
2020/10/15	2	32.05	0	0.00	30.90	2	17,050	0.01%
2020/10/14	28	30.46	49	31.16	31.95	-21	16,593	-0.13%
2020/10/13	36	29.93	23	30.04	29.55	13	15,906	0.08%
2020/10/08	2	27.80	0	0.00	27.20	2	14,904	0.01%
2020/10/07	1	27.85	1	27.65	27.65	0	14,861	0.00%
2020/10/06	6	27.77	6	28.23	28.40	0	14,839	0.00%
2020/10/05	0	0.00	1	27.40	27.05	-1	14,703	-0.01%
2020/09/30	5	26.80	5	26.50	26.55	0	14,791	0.00%
2020/09/29	2	26.58	0	0.00	26.45	2	15,216	0.01%
2020/09/28	2	27.38	2	27.35	27.50	0	15,472	0.00%
2020/09/24	0	0.00	3	27.82	27.70	-3	15,135	-0.02%
2020/09/23	2	28.10	0	28.15	28.30	2	15,035	0.01%
2020/09/22	1	29.10	1	29.45	29.10	0	14,885	0.00%
2020/09/21	8	29.43	0	0.00	29.10	8	14,664	0.05%
2020/09/18	6	31.48	10	30.86	31.00	-4	14,332	-0.03%
2020/09/17	6	32.15	12.2	32.36	31.95	-6.2	14,149	-0.04%
2020/09/16	0	0.00	0.1	30.35	30.40	-0.1	13,759	0.00%
2020/09/15	3	31.20	5	30.73	31.15	-2	13,807	-0.01%
2020/09/14	8	29.80	19	28.77	29.30	-11	13,517	-0.08%
2020/09/11	18	30.87	15	30.42	29.30	3	13,107	0.02%
2020/09/10	12	31.15	13	31.31	31.50	-1	12,607	-0.01%
2020/09/09	49	29.98	44.2	30.10	30.55	4.9	12,076	0.04%
2020/09/08	7	28.46	9	28.57	28.60	-2	11,180	-0.02%
2020/09/07	0	0.00	1	26.00	26.00	-1	10,581	-0.01%
2020/09/04	1	23.80	5	23.49	23.65	-4	10,684	-0.04%
2020/09/02	17	23.59	15.1	24.15	23.45	1.9	10,625	0.02%
2020/09/01	0	0.00	2	22.25	22.30	-2	10,304	-0.02%
2020/08/31	6	22.13	12	22.01	22.40	-6	10,346	-0.06%
2020/08/28	12	21.89	2	22.33	21.85	10	10,377	0.10%
2020/08/27	0	0.00	1	21.75	21.80	-1	10,482	-0.01%
2020/08/26	1	21.80	0	0.00	21.75	1	10,515	0.01%
2020/08/25	20	22.37	6	22.19	22.10	14	10,587	0.13%
2020/08/24	1	21.90	8.1	21.83	22.00	-7.1	10,187	-0.07%
2020/08/21	0	0.00	1	20.00	20.00	-1	10,028	-0.01%
2020/08/20	0	0.00	1	20.25	20.00	-1	9,935	-0.01%
2020/08/19	1	20.85	0	0.00	20.65	1	9,834	0.01%
2020/08/18	18	21.33	5	21.12	21.00	13	10,016	0.13%
2020/08/17	3	20.55	9.1	20.60	20.60	-6.1	9,613	-0.06%
2020/08/14	0	0.00	3	19.17	18.75	-3	9,405	-0.03%
2020/08/13	1	18.55	4	18.26	18.45	-3	9,558	-0.03%
2020/08/12	1	18.35	1	18.65	18.75	0	9,652	0.00%
2020/08/11	5	18.80	0	0.00	18.25	5	9,587	0.05%
2020/08/10	10	18.01	7	18.06	18.10	3	9,579	0.03%
2020/08/07	0	0.00	4	16.90	17.10	-4	9,378	-0.04%
2020/08/06	0	0.00	2	17.15	17.20	-2	9,341	-0.02%
2020/08/05	4	16.65	3	16.75	16.95	1	9,189	0.01%
2020/08/04	1	15.70	31	16.73	16.40	-30	9,082	-0.33%
2020/08/03	9	15.77	0	0.00	15.75	9	8,947	0.10%
2020/07/29	0	0.00	11	15.22	15.50	-11	8,733	-0.13%
2020/07/28	3	14.38	7	14.59	14.10	-4	8,578	-0.05%
2020/07/24	32	15.99	0	0.00	15.60	32	8,369	0.38%
2020/07/23	0	0.00	9	16.01	16.20	-9	8,300	-0.11%
2020/07/22	5	16.10	2	16.30	16.20	3	8,190	0.04%
2020/07/21	0	0.00	14	16.39	16.40	-14	8,117	-0.17%
2020/07/20	2	15.75	0	0.00	15.80	2	7,976	0.03%
2020/07/17	4	16.33	6	16.15	15.80	-2	7,922	-0.03%
2020/07/15	0	0.00	3	16.03	15.80	-3	7,769	-0.04%
2020/07/14	2	15.85	1	15.75	15.75	1	7,710	0.01%
2020/07/13	5	16.00	11	16.04	16.25	-6	7,662	-0.08%
2020/07/10	5	15.50	0	0.00	15.30	5	7,553	0.07%
2020/07/09	10	15.85	6	16.10	15.75	4	7,460	0.05%
2020/07/08	27	17.06	18	16.74	16.60	9	7,293	0.12%
2020/07/07	17	15.60	52	16.45	16.60	-35	6,812	-0.51%
2020/07/06	3	14.97	9	15.11	15.10	-6	6,426	-0.09%
2020/07/02	0	0.00	5	15.03	14.85	-5	6,284	-0.08%
2020/06/24	4	14.35	4	14.43	14.70	0	6,128	0.00%
2020/06/23	2	14.75	0	0.00	14.60	2	6,037	0.03%
2020/06/22	6	15.58	22	15.47	15.65	-16	5,756	-0.28%
2020/06/19	4	14.40	0	0.00	14.25	4	5,450	0.07%
2020/06/18	2	14.75	6	14.66	14.55	-4	5,392	-0.07%
2020/06/16	2	14.55	9	14.89	15.00	-7	5,299	-0.13%
2020/06/15	1	14.30	0	0.00	14.30	1	5,135	0.02%
2020/06/11	4	14.65	6	14.57	14.50	-2	4,968	-0.04%
2020/06/10	9	14.52	4	14.83	14.90	5	4,834	0.10%
2020/06/09	7	14.56	5	14.60	14.55	2	4,786	0.04%
2020/06/08	15	15.17	2	15.10	15.10	13	4,639	0.28%
2020/06/05	4	15.20	4	15.16	15.30	0	4,480	0.00%
2020/06/04	3	14.93	0	0.00	14.60	3	4,284	0.07%
2020/06/03	0	0.00	9	14.98	15.10	-9	4,092	-0.22%
2020/06/02	4	14.21	8	14.14	14.00	-4	3,795	-0.11%
2020/06/01	4	13.95	2	13.80	13.90	2	3,625	0.06%
2020/05/29	3	13.55	34.9	13.46	13.85	-31.9	3,439	-0.93%
2020/05/28	23	12.70	34	13.21	13.40	-11	3,164	-0.35%
2020/05/27	8	12.58	0	0.00	12.55	8	2,975	0.27%
2020/05/26	23	12.90	3	12.85	12.85	20	2,919	0.68%
2020/05/25	8	12.84	0	0.00	12.75	8	2,767	0.29%
2020/05/21	0	0.00	1	12.20	12.35	-1	2,298	-0.04%
2020/05/20	30	11.88	22	11.77	12.30	8	2,124	0.38%
2020/05/19	0	0.00	16	11.17	11.65	-16	1,713	-0.93%
2020/05/18	3	10.60	0	0.00	10.60	3	1,430	0.21%
2020/05/15	6	10.48	0	0.00	10.80	6	1,354	0.44%
2020/05/14	5	10.05	0	0.00	10.10	5	1,206	0.41%
2020/05/13	0	0.00	6	10.33	10.40	-6	1,168	-0.51%
2020/05/07	0	0.00	14	9.96	10.10	-14	1,076	-1.30%
2020/05/06	41	9.80	1	9.82	9.91	40	1,055	3.79%
2020/05/05	1	9.67	0	0.00	9.78	1	1,043	0.10%
2020/05/04	10	9.55	0	0.00	9.62	10	1,036	0.97%
2020/04/30	0	0.00	25	9.83	9.85	-25	1,030	-2.43%
2020/04/27	0	0.00	3	9.44	9.43	-3	1,039	-0.29%
2020/04/24	3	9.05	0	0.00	9.17	3	1,025	0.29%
2020/04/23	0	0.00	3	9.15	9.15	-3	1,017	-0.29%
2020/04/22	9	8.69	4	8.79	8.79	5	1,002	0.50%
2020/04/17	2	9.11	5	9.16	9.11	-3	994	-0.30%
2020/04/16	20	9.05	0	0.00	9.12	20	992	2.01%
2020/04/13	10	9.05	0	0.00	9.12	10	1,018	0.98%
2020/04/09	5	8.50	0	0.00	8.57	5	1,064	0.47%
2020/04/08	5	8.54	0	0.00	8.52	5	1,071	0.47%
2020/03/31	3	8.12	5	8.05	8.15	-2	1,062	-0.19%
2020/03/23	10	7.00	0	0.00	6.86	10	1,045	0.96%
2020/03/20	2	7.21	0	0.00	7.14	2	1,081	0.18%
2020/03/19	1	7.09	0	0.00	6.92	1	1,041	0.10%
2020/03/18	0	0.00	1	7.73	7.66	-1	1,030	-0.10%
2020/03/17	2	7.67	30	7.35	7.65	-28	1,027	-2.72%
2020/03/16	1	8.26	0	0.00	8.01	1	1,013	0.10%
2020/03/10	1	9.17	0	0.00	9.22	1	944	0.11%
2020/03/06	0	0.00	1	9.62	9.62	-1	932	-0.11%
2020/03/05	0	0.00	2	9.51	9.51	-2	919	-0.22%
2020/03/04	3	9.32	0	0.00	9.38	3	923	0.32%
2020/03/02	1	9.21	0	0.00	9.27	1	923	0.11%
2020/02/27	0	0.00	5	9.38	9.35	-5	928	-0.54%
2020/02/10	0	0.00	6	9.60	9.61	-6	991	-0.61%
2020/02/06	0	0.00	2	10.00	9.99	-2	995	-0.20%
2020/01/30	2	10.15	8	10.10	9.98	-6	963	-0.62%
2020/01/20	2	10.80	2	10.83	10.75	0	934	0.00%
2020/01/15	10	10.90	0	0.00	10.90	10	940	1.06%
2020/01/08	8	11.13	1	11.15	11.05	7	980	0.71%
2020/01/07	0	0.00	3	11.30	11.30	-3	968	-0.31%
2020/01/06	2	11.65	5	11.75	11.55	-3	955	-0.31%
2020/01/03	3	11.35	6	11.57	11.60	-3	909	-0.33%
2020/01/02	1	11.45	0	0.00	11.45	1	888	0.11%
2019/12/25	1	11.20	0	0.00	11.35	1	937	0.11%
2019/12/17	5	11.35	3	11.35	11.30	2	1,099	0.18%
2019/12/05	0	0.00	3	10.75	10.70	-3	1,921	-0.16%
2019/11/28	1	10.90	0	0.00	10.80	1	1,982	0.05%
2019/11/18	10	10.85	10	10.85	10.85	0	2,051	0.00%
2019/11/04	0	0.00	11	11.55	11.55	-11	2,067	-0.53%
2019/10/04	3	11.00	0	0.00	11.00	3	2,058	0.15%
2019/10/01	10	11.15	10	11.15	11.20	0	2,063	0.00%
2019/09/25	3	11.35	0	0.00	11.35	3	1,995	0.15%
2019/09/24	3	11.50	0	0.00	11.50	3	1,984	0.15%
2019/09/23	5	11.75	5	11.65	11.65	0	1,933	0.00%
2019/09/20	7	11.81	5	12.05	11.90	2	1,891	0.11%
2019/09/19	18	12.11	7	12.01	11.95	11	1,839	0.60%
2019/09/18	6	12.30	6	12.33	12.35	0	1,765	0.00%
2019/09/17	16	11.96	5	12.00	12.00	11	1,591	0.69%
2019/09/16	1	12.15	3	12.15	12.15	-2	1,471	-0.14%
2019/09/06	0	0.00	2	11.05	11.00	-2	979	-0.20%
2019/09/03	0	0.00	0	10.90	11.00	0	933	0.00%
2019/08/27	0	0.00	0.2	10.55	10.55	-0.2	895	-0.02%
2019/08/26	0	0.00	4	10.60	10.55	-4	902	-0.44%
2019/08/22	0	0.00	2	10.80	10.75	-2	891	-0.22%
2019/08/20	2	10.80	0	0.00	10.85	2	989	0.20%
2019/08/16	0	0.00	1	10.60	10.70	-1	1,005	-0.10%
2019/08/15	3	10.45	0	0.00	10.50	3	1,034	0.29%
2019/08/08	0	0.00	1	10.05	10.05	-1	1,266	-0.08%
2019/08/07	1	9.90	0	0.00	9.94	1	1,372	0.07%
2019/06/21	0	0.00	10	10.50	10.50	-10	1,364	-0.73%
2019/06/13	10	10.25	0	0.00	10.20	10	1,388	0.72%
2019/06/05	0	0.00	0.2	10.30	10.35	-0.2	1,387	-0.01%
2019/05/21	0	0.00	6	11.16	11.10	-6	1,204	-0.50%
2019/05/20	0	0.00	5	11.00	11.05	-5	1,158	-0.43%
2019/05/17	2	10.70	0	0.00	10.50	2	1,103	0.18%
2019/05/16	5	10.65	3	10.73	10.80	2	1,060	0.19%
2019/05/10	3	10.00	0	0.00	9.83	3	876	0.34%
2019/04/26	0	0.00	2	10.35	10.35	-2	848	-0.24%
2019/04/25	2	10.35	0	0.00	10.30	2	843	0.24%
2019/04/24	0	0.00	2	10.45	10.30	-2	843	-0.24%
2019/04/23	0	0.00	2	10.35	10.35	-2	836	-0.24%
2019/04/22	2	10.40	0	0.00	10.45	2	827	0.24%
2019/04/11	7	10.78	0	0.00	10.80	7	831	0.84%
2019/03/21	0	0.00	0.5	10.45	10.50	-0.5	751	-0.07%
2019/03/15	0	0.00	5	10.25	10.25	-5	759	-0.66%
2019/03/14	2	10.25	6	10.23	10.15	-4	765	-0.52%
2019/03/12	0	0.00	8.4	10.20	10.20	-8.4	796	-1.05%
2019/02/13	0	0.00	5	10.35	10.35	-5	914	-0.55%
2019/02/12	0	9.95	0	0.00	9.99	0	889	0.00%
2019/02/11	5	9.91	0	0.00	9.93	5	910	0.55%
2019/01/30	4	9.95	0	0.00	9.98	4	908	0.44%
2019/01/16	3	9.88	0	0.00	9.89	3	1,078	0.28%
2019/01/11	3	9.84	0	0.00	9.85	3	1,147	0.26%
2019/01/09	0	0.00	6	9.97	9.91	-6	1,221	-0.49%
2019/01/03	3	9.63	0	0.00	9.55	3	1,304	0.23%
2019/01/02	3	9.81	0	0.00	9.77	3	1,314	0.23%
2018/12/27	0	0.00	3	10.10	9.97	-3	1,368	-0.22%
2018/12/26	0	0.00	5	9.94	9.90	-5	1,382	-0.36%
2018/12/25	1	10.00	0	0.00	10.00	1	1,397	0.07%
2018/12/21	0	0.00	2	9.95	9.94	-2	1,450	-0.14%
2018/12/11	0	0.00	2	10.35	10.40	-2	1,725	-0.12%
2018/12/06	3	10.75	0	0.00	10.55	3	1,747	0.17%
2018/12/04	7	10.99	5	11.25	10.80	2	1,746	0.11%
2018/11/30	0	0.00	2	10.55	10.60	-2	1,706	-0.12%
2018/11/29	2	10.45	2	10.50	10.45	0	1,717	0.00%
2018/11/28	2	10.45	0	0.00	10.45	2	1,720	0.12%
2018/11/02	0	0.00	4	11.05	11.00	-4	2,187	-0.18%
2018/10/31	1	10.75	0	0.00	10.80	1	2,293	0.04%
2018/10/30	1	10.45	0	0.00	10.55	1	2,296	0.04%
2018/10/26	0	0.00	3	10.35	10.40	-3	2,304	-0.13%
2018/10/25	3	10.15	0	0.00	10.25	3	2,293	0.13%
2018/10/23	3	11.05	0	0.00	11.00	3	2,241	0.13%
2018/10/16	0	0.00	2	11.60	11.60	-2	2,147	-0.09%
2018/10/15	3	11.75	0	0.00	11.75	3	2,137	0.14%
2018/10/11	3	11.90	0	0.00	11.90	3	2,143	0.14%
2018/10/05	0	0.00	1	13.60	13.60	-1	2,115	-0.05%
2018/10/02	0	0.00	30	14.65	14.70	-30	2,085	-1.44%
2018/10/01	20	14.65	45	14.65	14.60	-25	2,084	-1.20%
2018/09/25	2	15.00	0	0.00	14.60	2	2,074	0.10%
2018/09/17	0	0.00	1.4	13.84	13.85	-1.4	2,084	-0.07%
2018/09/13	0	0.00	13	13.90	13.90	-13	2,083	-0.62%
2018/09/10	0	0.00	2	13.50	13.15	-2	2,150	-0.09%
2018/09/07	1	13.50	15	13.45	13.45	-14	2,176	-0.64%
2018/09/06	30	13.60	2	13.50	13.50	28	2,209	1.27%
2018/09/05	3	13.65	0	0.00	13.65	3	2,237	0.13%
2018/09/03	53	14.05	0	0.00	13.70	53	2,321	2.28%
2018/08/31	3	14.15	0	0.00	14.30	3	2,363	0.13%
2018/08/27	5	14.21	0	0.00	14.40	5	2,529	0.20%
2018/08/24	6	14.25	0	0.00	14.30	6	2,559	0.23%
2018/08/21	3	14.75	0	0.00	14.75	3	2,720	0.11%
2018/08/14	2	14.90	2	15.10	15.30	0	4,084	0.00%
2018/08/13	1	14.15	1	14.40	14.40	0	4,141	0.00%
2018/08/10	0	0.00	10	14.95	15.10	-10	4,409	-0.23%
2018/08/08	3	14.95	0	0.00	15.00	3	4,604	0.07%
2018/07/23	10	14.20	0	0.00	14.05	10	5,026	0.20%
2018/07/11	0	0.00	1	15.00	15.00	-1	5,229	-0.02%
2018/07/02	10	16.00	10	16.05	15.85	0	5,355	0.00%
2018/06/29	0	0.00	2	15.60	15.80	-2	5,306	-0.04%
2018/06/28	23	15.34	20	15.80	15.25	3	5,261	0.06%
2018/06/27	0	0.00	10	15.10	14.90	-10	5,146	-0.19%
2018/06/26	10	14.80	0	0.00	14.85	10	5,137	0.19%
2018/06/25	0	0.00	25	15.12	15.20	-25	5,118	-0.49%
2018/06/20	0	0.00	10	15.05	15.20	-10	5,103	-0.20%
2018/06/12	2	16.00	1	16.05	16.30	1	4,942	0.02%
2018/06/11	3	16.05	0	0.00	15.80	3	4,903	0.06%
2018/06/08	0	0.00	5	16.71	16.15	-5	4,868	-0.10%
2018/06/07	3	16.35	11	16.44	16.35	-8	4,923	-0.16%
2018/06/06	0	0.00	5	16.25	16.35	-5	4,912	-0.10%
2018/06/05	2	16.10	0	0.00	16.05	2	5,007	0.04%
2018/06/04	0	0.00	7	16.40	16.55	-7	4,954	-0.14%
2018/06/01	10	16.50	5	16.30	16.20	5	4,917	0.10%
2018/05/31	16	16.87	11	17.23	16.50	5	4,877	0.10%
2018/05/29	21	17.03	0	0.00	16.55	21	4,731	0.44%
2018/05/28	12	16.83	11	16.91	17.00	1	4,667	0.02%
2018/05/25	12	17.29	11	17.45	17.30	1	4,522	0.02%
2018/05/24	28	17.45	32	17.65	17.50	-4	4,428	-0.09%
2018/05/23	10	17.15	146.8	16.84	17.20	-136.8	3,961	-3.45%	大賣/鉅額交易
2018/05/22	1	16.00	0	0.00	15.65	1	3,392	0.03%
2018/05/21	0	0.00	15	15.92	15.85	-15	3,215	-0.47%
2018/05/18	39	15.37	22	15.51	15.30	17	3,075	0.55%
2018/05/17	0	0.00	1	14.80	14.85	-1	2,781	-0.04%
2018/05/16	1	14.80	9	14.68	14.75	-8	2,686	-0.30%
2018/05/15	7	14.30	0	0.00	13.80	7	2,570	0.27%
2018/05/14	9	13.97	0	0.00	14.00	9	2,580	0.35%
2018/05/11	3	14.05	0	0.00	13.95	3	2,546	0.12%
2018/05/09	0	0.00	3	13.80	13.65	-3	2,483	-0.12%
2018/05/07	0	0.00	3	12.97	13.05	-3	2,279	-0.13%
2018/05/04	3	12.60	0	0.00	12.65	3	2,303	0.13%
2018/04/27	0	0.00	1	12.35	12.35	-1	2,522	-0.04%
2018/04/26	1	12.60	0	0.00	12.35	1	2,542	0.04%
2018/04/24	2	12.65	0	0.00	12.35	2	2,678	0.07%
2018/04/23	1	12.80	0	0.00	12.80	1	2,665	0.04%
2018/04/20	2	13.15	0	0.00	13.20	2	2,674	0.07%
2018/04/19	0	0.00	2	12.90	12.80	-2	2,630	-0.08%
2018/04/17	0	0.00	2	12.85	12.65	-2	2,645	-0.08%
2018/04/16	2	13.00	2	13.00	12.95	0	2,672	0.00%
2018/04/13	10	12.50	0	0.00	12.50	10	2,613	0.38%
2018/03/27	2	11.65	0	0.00	11.55	2	4,135	0.05%
2018/03/22	0	0.00	0.2	11.75	11.80	-0.2	4,296	0.00%
2018/03/16	2	12.25	0	0.00	12.20	2	4,540	0.04%
2018/03/12	0	0.00	60	11.75	11.70	-60	5,081	-1.18%
2018/03/09	120	11.95	0	0.00	11.70	120	5,147	2.33%	大買/鉅額交易
2018/03/08	52	12.35	0	0.00	12.35	52	5,326	0.98%
2018/03/07	0	0.00	40	12.70	12.70	-40	5,615	-0.71%
2018/03/01	1	13.10	0	0.00	13.35	1	6,067	0.02%
2018/02/26	0	0.00	29	13.61	13.65	-29	6,073	-0.48%
2018/02/23	0	0.00	31	13.70	13.65	-31	6,113	-0.51%
2018/02/21	0	0.00	1	13.25	13.40	-1	6,232	-0.02%
2018/02/12	1	12.65	1	12.85	13.00	0	6,287	0.00%
2018/02/09	1	12.40	0	0.00	12.75	1	6,291	0.02%
2018/02/08	0	0.00	1	12.90	12.90	-1	6,317	-0.02%
2018/02/06	4	12.99	1	12.75	12.25	3	6,514	0.05%
2018/01/31	0	0.00	60	13.50	13.85	-60	6,611	-0.91%
2018/01/30	1	14.10	0	0.00	13.85	1	6,580	0.02%
2018/01/29	0	0.00	5	14.85	14.50	-5	6,585	-0.08%
2018/01/26	31	14.45	1	14.60	14.60	30	6,523	0.46%
2018/01/19	6	13.85	2	13.63	13.60	4	6,288	0.06%
2018/01/18	5	14.00	9	14.42	13.80	-4	6,204	-0.06%
2018/01/16	11	14.50	10	14.80	14.60	1	6,080	0.02%
2018/01/15	2	14.50	1	14.60	14.50	1	6,042	0.02%
2018/01/09	30.6	15.30	20	15.25	15.30	10.6	5,880	0.18%
2018/01/05	31	15.20	0	0.00	15.25	31	5,820	0.53%
2018/01/04	15	15.28	0	0.00	15.20	15	5,797	0.26%
2018/01/03	0	0.00	40	15.10	15.60	-40	5,686	-0.70%
2018/01/02	1.5	15.37	0	0.00	15.20	1.5	5,603	0.03%