台達化 (1309)-元大-台中中港券商分點個股進出

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
15.10
漲跌
▼0.10
漲幅
-0.66%
成交量
422張
產業
上市塑膠類股▼0.19%
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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/23	0.2	15.40	0	0.00	15.30	0.2	717	0.03%
2024/04/19	2	15.05	0	0.00	15.10	2	725	0.28%
2024/04/16	0.3	15.38	0	0.00	15.30	0.3	713	0.05%
2024/04/15	0	0.00	2	15.85	15.80	-2	707	-0.28%
2024/03/27	0	15.60	0	0.00	15.50	0	695	0.01%
2024/03/21	0	0.00	5.4	15.25	15.25	-5.4	688	-0.78%
2024/03/13	2	15.40	0	0.00	15.45	2	672	0.30%
2024/03/12	0	0.00	1.1	15.70	15.75	-1.1	667	-0.16%
2024/03/11	0.8	15.40	2	15.60	15.45	-1.2	666	-0.18%
2024/03/08	2.1	15.62	1.1	15.75	15.55	1	656	0.16%
2024/03/07	0.1	16.15	0	0.00	16.10	0.1	643	0.02%
2024/03/06	0	0.00	0.1	16.40	16.25	-0.1	640	-0.01%
2024/03/05	0.2	16.25	1	16.30	16.20	-0.8	642	-0.12%
2024/03/04	1	16.45	0	0.00	16.35	1	635	0.16%
2024/02/23	0	17.20	0	0.00	17.05	0	616	0.01%
2024/01/31	1	16.80	0	0.00	16.70	1	551	0.18%
2024/01/29	0	0.00	0	16.93	16.90	0	530	-0.01%
2024/01/26	0	0.00	1	15.50	16.05	-1	486	-0.21%
2024/01/18	0.4	15.21	0	0.00	15.00	0.4	454	0.10%
2024/01/17	3	15.32	0	0.00	15.30	3	436	0.69%
2024/01/16	0.2	15.90	0	0.00	15.75	0.2	421	0.04%
2024/01/15	1.1	16.11	0	0.00	16.10	1.1	406	0.28%
2024/01/12	1	16.15	0	0.00	16.10	1	404	0.25%
2024/01/10	0.1	16.15	0	0.00	16.15	0.1	470	0.01%
2024/01/09	0.2	16.45	0	0.00	16.30	0.2	470	0.04%
2023/12/29	1	16.45	0	0.00	16.45	1	473	0.21%
2023/12/28	1	16.40	0	0.00	16.40	1	476	0.21%
2023/11/21	0.1	17.30	0	0.00	17.25	0.1	417	0.03%
2023/11/16	0	17.10	0	0.00	17.10	0	427	0.00%
2023/11/14	0.1	16.40	0	0.00	16.35	0.1	420	0.02%
2023/11/10	0.1	16.75	0	0.00	16.60	0.1	432	0.02%
2023/10/31	0.1	16.80	0	0.00	16.50	0.1	495	0.02%
2023/10/30	0.1	16.95	0	0.00	16.90	0.1	544	0.02%
2023/10/26	0.1	16.90	0	0.00	16.75	0.1	578	0.02%
2023/10/24	0	16.90	0	0.00	16.80	0	590	0.00%
2023/10/23	0.1	17.00	0	0.00	16.85	0.1	596	0.02%
2023/10/20	0.1	16.95	0	0.00	16.95	0.1	599	0.02%
2023/10/19	0.1	17.00	0	0.00	17.15	0.1	600	0.02%
2023/10/18	1	16.40	0	0.00	16.75	1	595	0.17%
2023/10/17	1	17.20	0	0.00	17.10	1	551	0.18%
2023/10/16	0	0.00	1	17.55	17.55	-1	546	-0.18%
2023/10/04	1.1	17.21	0	0.00	17.15	1.1	584	0.18%
2023/09/28	0	0.00	0.1	17.70	17.80	-0.1	607	-0.01%
2023/09/12	1	18.00	0	0.00	17.85	1	656	0.14%
2023/08/29	0.1	17.20	0	0.00	17.20	0.1	648	0.02%
2023/08/24	1	17.00	7	16.91	16.95	-6	648	-0.93%
2023/08/23	1.1	16.71	0	0.00	16.80	1.1	657	0.17%
2023/08/22	0	16.93	0	0.00	16.80	0	657	0.01%
2023/08/21	0.1	17.33	0	0.00	17.20	0.1	651	0.01%
2023/08/17	0.2	16.96	0	0.00	17.30	0.2	649	0.03%
2023/08/16	1.2	17.06	0	0.00	17.10	1.2	644	0.19%
2023/08/15	1.1	17.72	1	17.70	17.85	0.1	627	0.02%
2023/08/14	1.1	18.51	0	18.95	18.35	1	609	0.17%
2023/08/10	0.2	19.30	0	0.00	19.20	0.2	604	0.03%
2023/08/09	0	0.00	2.5	19.63	19.50	-2.5	600	-0.41%
2023/08/08	0.1	19.69	0	0.00	19.60	0.1	597	0.01%
2023/08/04	2	20.13	0	0.00	19.95	2	591	0.34%
2023/08/02	0	0.00	3	20.53	20.30	-3	578	-0.52%
2023/08/01	0	0.00	1	20.25	20.30	-1	531	-0.19%
2023/07/28	0	0.00	2	19.80	19.65	-2	512	-0.39%
2023/07/25	0.2	19.70	0	0.00	19.70	0.2	512	0.04%
2023/07/24	1	19.75	0	0.00	19.60	1	520	0.19%
2023/07/19	0.1	19.65	0	0.00	19.60	0.1	514	0.02%
2023/07/17	0	0.00	0.2	19.45	19.45	-0.2	500	-0.04%
2023/07/14	0.1	19.55	0	0.00	19.50	0.1	501	0.02%
2023/07/13	0.1	19.75	2	19.50	19.40	-1.9	499	-0.38%
2023/07/12	2.1	19.71	0	0.00	19.65	2.1	499	0.42%
2023/07/10	0	0.00	1	19.95	19.75	-1	502	-0.20%
2023/07/07	1	19.50	0	0.00	19.65	1	502	0.20%
2023/07/05	1	20.25	0	0.00	20.10	1	482	0.21%
2023/07/03	1	20.35	1	20.35	20.35	0	482	0.00%
2023/06/28	1	20.30	0	0.00	20.25	1	482	0.21%
2023/06/26	2	20.15	1	20.20	20.10	1	481	0.21%
2023/06/20	2	20.20	0	0.00	20.10	2	492	0.41%
2023/06/16	0	0.00	2	20.25	20.40	-2	512	-0.39%
2023/06/14	0	0.00	4	20.06	20.15	-4	510	-0.78%
2023/06/13	2	20.05	1	20.05	20.10	1	517	0.19%
2023/06/12	1	20.20	0	0.00	20.15	1	528	0.19%
2023/05/18	0	0.00	0.1	20.15	20.05	-0.1	692	-0.01%
2023/05/12	0	19.70	0	0.00	19.60	0	715	0.00%
2023/05/11	0	19.70	0	0.00	19.60	0	728	0.00%
2023/05/08	0	20.10	0	0.00	20.05	0	752	0.00%
2023/05/05	0.1	20.28	0	0.00	20.05	0.1	765	0.01%
2023/05/03	0	20.80	0	0.00	20.60	0	841	0.00%
2023/04/25	1	20.35	0	0.00	20.35	1	889	0.11%
2023/04/24	0	0.00	2	20.63	20.60	-2	901	-0.22%
2023/04/19	1.1	20.97	0	0.00	20.95	1.1	918	0.12%
2023/03/27	0.1	21.05	0	0.00	21.00	0.1	1,062	0.00%
2023/03/20	1	21.70	0	0.00	21.70	1	1,199	0.08%
2023/03/15	1	22.00	2.2	22.00	21.75	-1.2	1,267	-0.10%
2023/03/13	22	21.80	22	22.07	22.20	0	1,302	0.00%
2023/03/10	0	0.00	0	22.70	22.45	0	1,319	0.00%
2023/03/06	0	0.00	0.7	23.00	23.20	-0.7	1,626	-0.04%
2023/03/02	0.2	22.70	0	0.00	22.70	0.2	1,599	0.01%
2023/03/01	1	22.60	0	0.00	22.60	1	1,598	0.06%
2023/02/22	0	0.00	3	22.85	23.00	-3	1,585	-0.19%
2023/02/20	0	23.00	0	0.00	23.15	0	1,592	0.00%
2023/02/10	1	22.50	0	0.00	22.30	1	1,596	0.06%
2023/02/09	1	22.80	0	0.00	22.80	1	1,576	0.06%
2023/02/06	10	23.20	48	23.31	23.35	-38	1,542	-2.46%
2023/02/03	0.7	23.40	0	0.00	23.10	0.7	1,528	0.05%
2023/02/02	38	23.38	0	0.00	23.40	38	1,511	2.51%
2023/01/31	17	22.35	55	22.46	22.60	-38	1,426	-2.66%
2023/01/30	17	21.87	12	22.00	22.05	5	1,402	0.36%
2023/01/17	0	22.05	0	0.00	22.05	0	1,388	0.00%
2023/01/16	30	22.20	0	0.00	22.10	30	1,383	2.17%
2023/01/13	8	22.60	0	0.00	22.50	8	1,374	0.58%
2022/12/30	0	0.00	3	22.20	22.40	-3	1,318	-0.23%
2022/12/27	0	0.00	10	22.48	22.20	-10	1,275	-0.78%
2022/12/22	10	22.30	10	21.90	22.30	0	1,263	0.00%
2022/12/21	10	21.33	0	0.00	21.20	10	1,243	0.80%
2022/12/19	0	0.00	1	22.10	22.10	-1	1,225	-0.08%
2022/12/16	0	0.00	15	22.02	21.90	-15	1,206	-1.24%
2022/12/15	21	22.93	4	23.10	22.90	17	1,168	1.45%
2022/12/14	1	22.00	0	0.00	22.10	1	1,082	0.09%
2022/12/12	2	21.80	0	0.00	21.50	2	1,057	0.19%
2022/12/09	1	22.10	1	22.20	22.05	0	1,040	0.00%
2022/12/01	2	22.28	0	0.00	22.25	2	891	0.22%
2022/11/30	3	22.16	0.1	22.20	22.25	3	766	0.39%
2022/11/24	0	19.85	0	0.00	19.75	0	533	0.00%
2022/11/04	0	19.85	0	0.00	19.90	0	487	0.00%
2022/10/20	0.1	19.10	0	0.00	20.75	0.1	623	0.01%
2022/10/18	0	0.00	1	19.45	19.50	-1	621	-0.16%
2022/10/17	1.1	19.06	1	18.80	19.10	0.1	625	0.01%
2022/10/14	1	19.35	0	0.00	19.25	1	629	0.16%
2022/10/13	0.3	19.60	0	0.00	18.80	0.3	631	0.04%
2022/10/12	0.1	20.00	0.3	20.05	20.00	-0.2	627	-0.04%
2022/10/11	0.1	20.13	1	20.10	20.10	-0.9	629	-0.15%
2022/10/06	0	0.00	1	21.20	21.05	-1	623	-0.16%
2022/10/05	0	21.35	0	0.00	21.30	0	632	0.00%
2022/09/28	0.3	20.05	0	0.00	20.35	0.3	617	0.05%
2022/09/27	0.1	20.28	0	0.00	20.65	0.1	606	0.02%
2022/09/26	0.4	20.53	0	0.00	20.45	0.4	604	0.06%
2022/09/23	0.6	21.50	0	0.00	21.45	0.6	605	0.10%
2022/09/22	0.2	21.40	0	0.00	21.50	0.2	615	0.03%
2022/09/21	0	21.85	0	0.00	21.75	0	610	0.00%
2022/09/19	1	21.95	0	0.00	22.10	1	608	0.17%
2022/09/16	0	0.00	5	22.30	22.10	-5	610	-0.82%
2022/09/13	0	0.00	0.1	22.75	22.55	-0.1	612	-0.02%
2022/09/07	0.1	21.80	0	0.00	21.90	0.1	604	0.02%
2022/09/06	0.1	21.88	0	0.00	21.80	0.1	601	0.01%
2022/09/05	0	22.05	0	0.00	21.95	0	604	0.00%
2022/09/01	0	22.35	0	0.00	22.20	0	605	0.00%
2022/08/29	0	22.40	0	0.00	22.30	0	602	0.00%
2022/08/22	0	22.85	0	0.00	22.75	0	587	0.00%
2022/08/19	0.1	22.85	0	0.00	22.90	0.1	589	0.01%
2022/08/18	0	23.00	0	0.00	22.85	0	587	0.00%
2022/08/12	1	22.95	0	0.00	22.85	1	576	0.17%
2022/08/10	0	22.50	0	0.00	22.70	0	567	0.00%
2022/08/09	0.1	22.00	0	0.00	22.25	0.1	570	0.02%
2022/08/08	0.2	21.80	0	0.00	21.80	0.2	570	0.04%
2022/08/05	0.1	21.99	0	0.00	22.05	0.1	582	0.02%
2022/08/04	0.3	21.94	0	0.00	21.85	0.3	596	0.06%
2022/08/03	0.6	22.95	0	0.00	22.80	0.6	581	0.10%
2022/08/02	1.3	23.48	0	0.00	23.15	1.3	593	0.22%
2022/08/01	0.3	23.88	0	0.00	23.80	0.3	611	0.05%
2022/07/29	0.5	24.18	0	0.00	24.05	0.5	615	0.08%
2022/07/28	0.9	24.35	0	0.00	24.15	0.9	605	0.16%
2022/07/27	0	28.05	0	0.00	27.95	0	581	0.00%
2022/07/26	5	28.20	1	28.40	28.20	4	556	0.72%
2022/07/25	0	28.15	0	0.00	28.35	0	551	0.00%
2022/07/22	0	0.00	1	28.00	28.05	-1	553	-0.18%
2022/07/21	0.1	28.16	0	0.00	28.05	0.1	566	0.02%
2022/07/18	0	26.95	0	0.00	27.65	0	570	0.01%
2022/07/15	0	27.05	0	0.00	27.00	0	572	0.01%
2022/07/14	0	27.30	0	0.00	27.00	0	572	0.01%
2022/07/12	0.2	26.18	1	25.95	25.70	-0.8	572	-0.15%
2022/07/08	0.1	27.08	0	0.00	26.95	0.1	574	0.02%
2022/07/07	1.1	26.52	0	0.00	26.50	1.1	577	0.18%
2022/07/06	0.1	26.47	0	0.00	26.30	0.1	582	0.02%
2022/07/04	0.1	26.56	0	0.00	26.50	0.1	594	0.02%
2022/07/01	0.4	27.09	0	0.00	26.45	0.4	599	0.07%
2022/06/30	0.2	27.92	1	27.70	27.80	-0.8	589	-0.14%
2022/06/27	2	29.38	1	29.60	29.60	1	591	0.17%
2022/06/23	0.1	28.19	0	0.00	28.30	0.1	596	0.02%
2022/06/22	0.2	28.52	0	0.00	28.45	0.2	604	0.04%
2022/06/21	0.1	28.65	0	0.00	29.00	0.1	608	0.01%
2022/06/20	0.3	28.73	0	0.00	28.20	0.3	612	0.04%
2022/06/17	0.2	29.14	0	0.00	29.45	0.2	612	0.03%
2022/06/16	1	29.80	0	0.00	29.50	1	622	0.16%
2022/06/14	0.1	29.22	0	0.00	29.55	0.1	631	0.02%
2022/06/13	0.1	29.50	0	0.00	29.45	0.1	647	0.02%
2022/06/10	0	0.00	0.1	30.15	30.15	-0.1	663	-0.02%
2022/05/25	0	28.45	0	0.00	28.55	0	872	0.00%
2022/05/24	0.1	28.60	0	0.00	28.40	0.1	886	0.01%
2022/05/23	0.1	28.80	0	0.00	28.85	0.1	890	0.01%
2022/05/19	0.2	28.20	0	0.00	28.30	0.2	898	0.02%
2022/05/17	1	28.20	1	28.60	28.60	0	903	0.00%
2022/05/13	0.1	27.14	0	0.00	27.25	0.1	894	0.01%
2022/05/12	0.6	27.31	0	0.00	26.60	0.6	890	0.07%
2022/05/11	0.2	28.16	0	0.00	28.00	0.2	871	0.02%
2022/05/10	0.2	28.44	0	0.00	28.70	0.2	872	0.02%
2022/05/09	1.3	29.05	0	0.00	28.70	1.3	858	0.15%
2022/05/06	0.1	30.10	0	0.00	30.15	0.1	841	0.01%
2022/04/29	1	31.00	0	0.00	30.90	1	863	0.12%
2022/04/27	1.2	30.57	0	0.00	30.30	1.2	863	0.14%
2022/04/26	0.1	31.65	0	0.00	31.40	0.1	853	0.01%
2022/04/25	0.3	31.74	0	0.00	31.50	0.3	853	0.03%
2022/04/20	5	32.17	0	0.00	32.15	5	855	0.58%
2022/04/19	2	32.05	0	0.00	32.15	2	862	0.23%
2022/04/18	1.3	31.87	0	0.00	31.85	1.3	869	0.15%
2022/04/15	0	0.00	1	32.25	32.25	-1	876	-0.11%
2022/04/14	0.2	32.63	0	0.00	32.55	0.2	929	0.02%
2022/04/13	1	32.45	0	0.00	32.60	1	931	0.11%
2022/04/12	0.3	32.65	1	32.30	32.35	-0.7	929	-0.08%
2022/04/11	0.3	33.37	0	0.00	33.00	0.3	927	0.03%
2022/04/07	0.1	33.52	0	0.00	33.30	0.1	928	0.02%
2022/04/06	0.1	33.60	0	0.00	33.55	0.1	948	0.01%
2022/04/01	0.1	33.78	0	0.00	33.75	0.1	948	0.01%
2022/03/23	0	0.00	8	34.10	34.15	-8	944	-0.85%
2022/03/16	0.5	33.53	0	0.00	33.50	0.5	957	0.05%
2022/03/15	0	34.05	0	0.00	33.95	0	944	0.00%
2022/03/14	0	0.00	1	34.20	34.40	-1	936	-0.11%
2022/03/10	4.7	32.65	0	0.00	32.65	4.7	901	0.53%
2022/03/08	1	32.00	1	32.45	31.70	0	897	0.00%
2022/03/07	1	33.05	6	33.05	33.05	-5	882	-0.57%
2022/03/04	2	34.10	1	33.90	33.95	1	878	0.11%
2022/03/03	1	34.45	0	0.00	34.50	1	889	0.11%
2022/03/02	0	0.00	4	34.15	34.05	-4	884	-0.45%
2022/03/01	1	33.00	2	33.20	33.45	-1	882	-0.11%
2022/02/25	2	32.80	0	0.00	32.75	2	905	0.22%
2022/02/22	0	0.00	3.1	33.75	33.70	-3.1	925	-0.33%
2022/02/21	1	33.95	0	0.00	34.15	1	930	0.11%
2022/02/14	1	34.60	1	33.80	33.80	0	1,003	0.00%
2022/02/10	0	0.00	1	34.20	34.20	-1	1,047	-0.10%
2022/01/26	1	32.85	0	0.00	32.95	1	1,144	0.09%
2022/01/20	1	33.65	0	0.00	33.55	1	1,216	0.08%
2022/01/18	0	0.00	1	33.60	33.50	-1	1,240	-0.08%
2022/01/07	0	0.00	1	35.20	34.55	-1	1,346	-0.07%
2022/01/05	0.2	34.15	0	0.00	34.10	0.2	1,355	0.01%
2021/12/27	0.3	33.80	0	0.00	33.85	0.3	1,564	0.02%
2021/12/23	0	0.00	0.3	33.90	33.90	-0.3	1,682	-0.02%
2021/12/08	3	34.40	0	0.00	34.25	3	2,541	0.12%
2021/12/07	3	34.00	0	0.00	34.00	3	2,564	0.12%
2021/12/03	3	33.83	4	33.93	33.85	-1	2,592	-0.04%
2021/12/02	2	33.60	0	0.00	33.65	2	2,615	0.08%
2021/11/29	1	33.80	0	0.00	34.00	1	2,861	0.03%
2021/11/26	2	34.80	0	0.00	34.65	2	3,003	0.07%
2021/11/24	6	35.50	6	35.25	35.50	0	3,155	0.00%
2021/11/22	2	35.00	0	0.00	35.05	2	3,245	0.06%
2021/11/11	0	0.00	1	35.30	35.20	-1	3,414	-0.03%
2021/11/10	0.1	35.70	0	0.00	35.35	0.1	3,457	0.00%
2021/11/09	0	0.00	1.6	34.97	35.00	-1.6	3,449	-0.05%
2021/11/04	0	0.00	10	35.40	35.30	-10	3,491	-0.29%
2021/11/03	0	0.00	1	35.60	35.70	-1	3,536	-0.03%
2021/11/02	1	35.00	0	0.00	34.85	1	3,627	0.03%
2021/11/01	1	34.65	0.1	34.70	34.60	0.9	3,697	0.02%
2021/10/29	2.1	34.60	10.1	34.60	34.60	-8	3,703	-0.21%
2021/10/27	0.5	35.05	1	35.15	35.15	-0.5	3,710	-0.01%
2021/10/26	0	0.00	1	35.20	35.15	-1	3,721	-0.03%
2021/10/25	1	35.35	0	0.00	35.45	1	3,728	0.03%
2021/10/22	2	35.45	1.1	35.36	35.35	0.9	3,761	0.02%
2021/10/21	10	35.40	0	0.00	36.25	10	3,779	0.26%
2021/10/19	0	0.00	1	36.25	36.25	-1	3,804	-0.03%
2021/10/18	2	36.10	0	0.00	36.20	2	3,832	0.05%
2021/10/15	1	35.15	2	35.38	35.50	-1	3,873	-0.03%
2021/10/14	3.1	35.06	2	34.95	35.10	1.1	3,920	0.03%
2021/10/13	1.5	36.58	0	0.00	35.85	1.5	3,930	0.04%
2021/10/12	3.5	36.47	1	36.50	36.45	2.5	3,952	0.06%
2021/10/08	0.2	36.60	0.5	36.70	36.35	-0.3	3,984	-0.01%
2021/10/04	1	36.00	0	0.00	35.60	1	4,155	0.02%
2021/10/01	4	38.30	5	37.15	37.30	-1	4,171	-0.02%
2021/09/30	1	39.35	2	39.00	39.30	-1	4,319	-0.02%
2021/09/29	1	39.05	0	0.00	39.05	1	4,443	0.02%
2021/09/28	5	40.25	0	0.00	40.25	5	4,589	0.11%
2021/09/27	6	40.40	8	40.11	40.05	-2	6,262	-0.03%
2021/09/22	2	37.23	0	0.00	37.20	2	6,992	0.03%
2021/09/17	1	38.10	2	38.80	38.30	-1	7,159	-0.01%
2021/09/16	7	38.61	7	37.77	38.55	0	7,213	0.00%
2021/09/14	2	37.30	0	0.00	37.25	2	7,219	0.03%
2021/09/13	7	37.35	7	37.30	37.35	0	7,382	0.00%
2021/09/08	1	36.00	8	36.18	35.90	-7	7,484	-0.09%
2021/09/06	1	38.00	1	36.55	36.50	0	7,650	0.00%
2021/09/03	1	38.20	1	38.70	38.20	0	7,590	0.00%
2021/09/02	0	0.00	1.5	38.45	38.25	-1.5	7,636	-0.02%
2021/09/01	11	45.12	5.5	44.81	44.95	5.5	7,560	0.07%
2021/08/31	0	0.00	7	45.16	45.30	-7	7,477	-0.09%
2021/08/30	0	0.00	4	44.50	44.45	-4	7,440	-0.05%
2021/08/27	3	44.52	1	44.40	44.50	2	7,490	0.03%
2021/08/26	2	43.60	2	44.00	44.10	0	7,635	0.00%
2021/08/25	3	43.25	12	43.54	43.25	-9	7,977	-0.11%
2021/08/24	0	0.00	1	43.15	42.95	-1	8,005	-0.01%
2021/08/23	2	41.35	2	41.98	42.40	0	8,107	0.00%
2021/08/19	10	41.25	2	41.40	40.80	8	8,214	0.10%
2021/08/18	0	0.00	2	41.10	41.80	-2	8,301	-0.02%
2021/08/17	1	40.85	0	0.00	40.80	1	8,566	0.01%
2021/08/13	1	43.05	2	43.08	42.95	-1	8,753	-0.01%
2021/08/10	3	44.07	0	0.00	43.60	3	9,086	0.03%
2021/08/09	1	44.65	0	0.00	44.55	1	9,176	0.01%
2021/08/06	1	45.30	0	0.00	45.50	1	9,222	0.01%
2021/08/05	1	44.55	10	44.25	44.45	-9	9,236	-0.10%
2021/08/03	1	43.20	5.2	43.30	43.25	-4.2	9,481	-0.04%
2021/07/30	12	43.38	4	43.56	43.20	8	9,841	0.08%
2021/07/29	2	43.30	0	0.00	43.45	2	10,061	0.02%
2021/07/28	1	43.20	0	0.00	43.10	1	10,160	0.01%
2021/07/27	0	0.00	1	44.00	43.55	-1	10,340	-0.01%
2021/07/26	2	44.10	1	44.10	44.00	1	10,512	0.01%
2021/07/23	0	0.00	0.3	44.13	44.25	-0.3	10,673	0.00%
2021/07/22	1	43.85	0	0.00	43.25	1	10,715	0.01%
2021/07/21	5	43.50	1	44.05	43.25	4	10,798	0.04%
2021/07/20	2	44.23	1	44.10	44.20	1	10,879	0.01%
2021/07/19	1	44.60	1	44.70	45.20	0	11,104	0.00%
2021/07/16	1	44.80	0	0.00	44.85	1	11,507	0.01%
2021/07/15	1	44.45	1	45.20	45.25	0	11,722	0.00%
2021/07/14	2	43.90	0	0.00	43.90	2	12,111	0.02%
2021/07/13	1	44.90	1	44.45	44.30	0	12,726	0.00%
2021/07/12	3	44.97	1	44.80	44.80	2	13,355	0.01%
2021/07/09	0	0.00	3	45.00	44.65	-3	13,671	-0.02%
2021/07/08	21	44.99	6	45.03	45.10	15	13,983	0.11%
2021/07/07	2	44.70	2	45.05	45.05	0	14,448	0.00%
2021/07/06	2	45.85	20.4	45.41	45.95	-18.4	14,783	-0.12%
2021/07/05	1	45.80	3.1	46.15	46.05	-2.1	14,956	-0.01%
2021/07/02	86	50.08	67	51.04	45.80	19	14,776	0.13%
2021/07/01	19	47.28	20.1	47.14	47.95	-1.1	13,110	-0.01%
2021/06/30	3	43.73	0	0.00	43.60	3	12,576	0.02%
2021/06/29	13	43.55	5	44.30	43.30	8	12,590	0.06%
2021/06/28	3	43.00	2	43.10	44.00	1	12,482	0.01%
2021/06/25	1	42.50	3	42.55	42.45	-2	12,394	-0.02%
2021/06/24	2	41.55	2	42.08	42.30	0	12,493	0.00%
2021/06/21	0	0.00	2	41.70	41.30	-2	12,706	-0.02%
2021/06/18	6	42.30	10	42.80	42.10	-4	12,841	-0.03%
2021/06/16	0	0.00	5	42.93	42.70	-5	12,972	-0.04%
2021/06/11	2	42.30	2	42.00	42.25	0	13,107	0.00%
2021/06/10	0	0.00	1	42.10	42.15	-1	13,591	-0.01%
2021/06/09	2	42.68	0	0.00	42.45	2	13,920	0.01%
2021/06/08	2	42.93	0	0.00	42.90	2	14,453	0.01%
2021/06/07	8	43.79	6	43.57	43.50	2	15,409	0.01%
2021/06/04	10	43.80	16	43.97	43.75	-6	16,332	-0.04%
2021/06/03	0	0.00	16	43.76	44.25	-16	18,370	-0.09%
2021/06/02	13	43.77	18	42.84	42.95	-5	19,276	-0.03%
2021/06/01	18	41.32	1.2	41.33	41.65	16.8	19,330	0.09%
2021/05/31	4.1	41.63	8	41.55	41.35	-3.9	19,651	-0.02%
2021/05/28	6.2	40.75	0	0.00	40.85	6.2	19,608	0.03%
2021/05/27	10	40.00	0	0.00	40.20	10	19,635	0.05%
2021/05/26	9	40.02	16	40.44	40.25	-7	19,689	-0.04%
2021/05/25	12	41.83	1	42.05	41.05	11	19,722	0.06%
2021/05/21	4	37.99	1	38.00	39.00	3	19,825	0.02%
2021/05/20	1	37.40	2	36.60	36.30	-1	19,784	-0.01%
2021/05/19	4	37.55	0	0.00	37.55	4	19,784	0.02%
2021/05/18	0.1	37.30	5	36.31	37.20	-5	20,055	-0.02%
2021/05/17	4	34.76	0	0.00	34.75	4	20,042	0.02%
2021/05/14	2	40.03	0	0.00	38.50	2	19,952	0.01%
2021/05/13	1	38.10	4	38.89	38.65	-3	19,892	-0.02%
2021/05/12	5	40.74	0	0.00	39.55	5	19,811	0.03%
2021/05/11	3	42.80	0	0.00	41.95	3	19,654	0.02%
2021/05/10	2.1	44.04	1.7	43.94	44.10	0.4	19,588	0.00%
2021/05/07	5.1	42.63	6	42.38	43.50	-0.9	19,564	0.00%
2021/05/06	6.1	45.02	8.1	45.07	44.75	-2	19,289	-0.01%
2021/05/05	3.1	45.38	0.2	45.05	45.05	2.8	19,100	0.01%
2021/05/04	4.3	45.64	22	46.88	44.50	-17.7	19,092	-0.09%
2021/05/03	7.2	48.64	1	48.15	47.95	6.2	19,034	0.03%
2021/04/29	0	0.00	3.3	48.89	49.20	-3.3	19,030	-0.02%
2021/04/28	1	48.00	11	48.00	47.95	-10	18,963	-0.05%
2021/04/27	1	47.60	9	47.49	48.50	-8	19,063	-0.04%
2021/04/26	38.1	47.20	35	47.44	48.40	3.1	19,066	0.02%
2021/04/23	12	47.46	12	47.05	47.15	0	19,083	0.00%
2021/04/22	35	50.69	30.2	49.98	48.80	4.9	19,032	0.03%
2021/04/21	34.3	49.60	4	48.52	49.90	30.3	18,678	0.16%
2021/04/20	9	49.88	11.1	49.65	49.65	-2.1	18,570	-0.01%
2021/04/19	18	53.41	8	52.89	52.40	10	18,325	0.05%
2021/04/16	11	48.42	29	48.98	50.00	-18	17,763	-0.10%
2021/04/15	5.1	46.84	12.2	47.20	46.10	-7.1	17,245	-0.04%
2021/04/14	8	45.15	5	46.26	45.05	3	17,195	0.02%
2021/04/13	16.2	47.44	22	48.54	46.30	-5.8	17,161	-0.03%
2021/04/12	30.6	47.27	23	47.50	48.60	7.6	16,923	0.04%
2021/04/09	11.2	44.34	7	44.09	44.20	4.2	16,703	0.02%
2021/04/08	1	43.40	5	43.35	43.35	-4	16,842	-0.02%
2021/04/07	6	42.93	5.1	42.80	42.95	0.9	17,517	0.01%
2021/04/06	0.5	42.64	4	43.10	43.15	-3.5	17,898	-0.02%
2021/04/01	0	0.00	27	42.70	42.70	-27	18,187	-0.15%
2021/03/31	5	43.20	0	0.00	43.15	5	18,518	0.03%
2021/03/30	5	43.24	5	43.50	43.05	0	18,956	0.00%
2021/03/29	2.2	43.45	0	0.00	42.85	2.2	20,121	0.01%
2021/03/26	31.1	43.08	9	42.83	42.80	22.1	20,874	0.11%
2021/03/25	9	42.74	3.1	43.09	42.00	5.9	21,007	0.03%
2021/03/24	1	42.70	1	42.15	42.35	0	20,771	0.00%
2021/03/23	2.7	42.42	0	0.00	42.45	2.7	20,744	0.01%
2021/03/22	0	0.00	9	41.86	41.95	-9	20,681	-0.04%
2021/03/19	2	41.93	6	41.76	41.75	-4	20,710	-0.02%
2021/03/18	3	42.13	1	42.20	42.45	2	20,759	0.01%
2021/03/17	7	41.69	2	41.98	42.20	5	20,780	0.02%
2021/03/16	24	41.79	5.5	41.88	41.50	18.5	21,092	0.09%
2021/03/15	13	43.88	7	43.89	43.55	6	20,709	0.03%
2021/03/12	4	43.06	21	43.46	44.05	-17	20,462	-0.08%
2021/03/11	30	42.79	17	42.71	42.80	13	20,261	0.06%
2021/03/10	55	41.85	75	41.83	42.80	-20	19,780	-0.10%
2021/03/09	74	40.38	63	40.64	40.05	11	18,868	0.06%
2021/03/08	13	38.61	17	38.32	39.15	-4	16,896	-0.02%
2021/03/05	24	36.25	41	36.19	35.60	-17	15,950	-0.11%
2021/03/04	12	35.70	22	35.63	35.75	-10	15,661	-0.06%
2021/03/03	5	35.00	10	34.86	34.85	-5	15,419	-0.03%
2021/03/02	7	34.01	6	34.83	34.00	1	15,463	0.01%
2021/02/26	1	33.60	2	35.00	34.85	-1	15,726	-0.01%
2021/02/25	13	34.63	12	34.80	34.95	1	15,845	0.01%
2021/02/24	13	34.43	6	35.53	34.25	7	16,025	0.04%
2021/02/23	1	35.45	16	34.86	35.15	-15	15,947	-0.09%
2021/02/22	2	34.55	10	34.35	34.55	-8	15,792	-0.05%
2021/02/19	4	34.34	0	0.00	34.55	4	15,855	0.03%
2021/02/18	22	34.47	1	34.70	34.70	21	16,013	0.13%
2021/02/17	2	32.10	3	31.70	32.15	-1	16,180	-0.01%
2021/02/05	1	30.95	0	0.00	30.85	1	16,182	0.01%
2021/02/04	13	31.23	7	31.22	31.05	6	16,406	0.04%
2021/01/29	1	29.95	0	0.00	29.70	1	17,497	0.01%
2021/01/28	0	0.00	1	30.20	30.40	-1	17,756	-0.01%
2021/01/27	3	31.00	0	0.00	31.00	3	18,551	0.02%
2021/01/26	0	0.00	4	31.75	31.05	-4	18,896	-0.02%
2021/01/25	0	0.00	0.3	31.95	31.95	-0.3	19,041	0.00%
2021/01/22	1	30.70	23	30.03	31.35	-22	19,237	-0.11%
2021/01/21	3	29.98	6	29.02	29.30	-3	19,526	-0.02%
2021/01/20	6	30.05	4	30.00	29.50	2	20,497	0.01%
2021/01/18	5	31.16	0	0.00	31.10	5	21,810	0.02%
2021/01/15	3	31.78	5	32.55	31.80	-2	21,866	-0.01%
2021/01/14	10	33.15	7	33.15	33.25	3	21,935	0.01%
2021/01/12	8	33.73	7	33.29	33.35	1	22,187	0.00%
2021/01/08	1	34.25	13	34.82	34.25	-12	22,440	-0.05%
2021/01/07	30	36.05	11	35.80	35.30	19	22,733	0.08%
2021/01/06	15	37.39	9	36.76	35.65	6	23,222	0.03%
2021/01/05	22	37.95	14	38.36	37.50	8	23,857	0.03%
2021/01/04	24	38.74	1	39.20	38.65	23	23,689	0.10%
2020/12/31	45	38.14	38.2	37.92	38.95	6.8	23,450	0.03%
2020/12/30	33	37.91	21	37.99	37.25	12	23,107	0.05%
2020/12/29	14	36.81	18	36.78	36.45	-4	22,535	-0.02%
2020/12/28	9	36.40	11	36.49	36.35	-2	22,158	-0.01%
2020/12/25	12	35.31	11	35.05	36.35	1	21,785	0.00%
2020/12/24	5	34.33	18	35.02	35.15	-13	21,474	-0.06%
2020/12/23	41	35.03	23	35.28	33.45	18	21,076	0.09%
2020/12/22	2	34.25	48.2	34.97	34.50	-46.2	20,146	-0.23%
2020/12/21	5	33.10	13	32.95	32.85	-8	19,372	-0.04%
2020/12/18	1	32.00	0	0.00	32.10	1	19,262	0.01%
2020/12/17	5	32.40	0	0.00	32.45	5	19,375	0.03%
2020/12/16	0	0.00	2	32.00	32.40	-2	19,657	-0.01%
2020/12/15	6	31.80	3	31.67	31.75	3	19,818	0.02%
2020/12/14	10	31.64	2	31.45	32.30	8	20,338	0.04%
2020/12/11	6	32.27	5	31.78	31.60	1	20,449	0.00%
2020/12/10	19	32.74	61	32.33	32.15	-42	20,635	-0.20%
2020/12/09	55	32.72	18	32.05	32.15	37	20,586	0.18%
2020/12/08	107	33.13	107	32.60	32.55	0	21,037	0.00%	大買/大賣/
2020/12/07	37	33.40	6	33.28	32.70	31	21,583	0.14%
2020/12/04	13	32.81	24	33.05	33.50	-11	22,154	-0.05%
2020/12/03	2	31.95	0	0.00	31.25	2	22,303	0.01%
2020/12/02	0	0.00	0.3	31.40	31.40	-0.3	22,228	0.00%
2020/11/30	0	0.00	3	33.15	32.65	-3	22,216	-0.01%
2020/11/27	8	32.71	0	0.00	32.30	8	22,515	0.04%
2020/11/26	2	32.95	3	32.87	32.55	-1	22,535	0.00%
2020/11/25	8	32.56	3	32.40	32.45	5	22,549	0.02%
2020/11/23	1	32.05	11.1	32.09	32.20	-10.1	22,259	-0.05%
2020/11/20	4	30.90	11	30.62	30.90	-7	22,041	-0.03%
2020/11/19	5	30.68	1	30.75	30.40	4	22,566	0.02%
2020/11/18	2	30.70	5	30.60	31.00	-3	22,779	-0.01%
2020/11/17	41	30.00	5	30.18	30.20	36	22,730	0.16%
2020/11/16	23	29.79	6	29.48	29.75	17	22,701	0.07%
2020/11/13	3	31.23	2	31.30	31.20	1	22,305	0.00%
2020/11/12	8	30.79	0	0.00	30.95	8	22,659	0.04%
2020/11/11	4	31.64	2	31.93	31.80	2	22,773	0.01%
2020/11/10	8	31.03	9	31.48	30.90	-1	22,724	0.00%
2020/11/09	7	30.95	0	0.00	31.25	7	22,511	0.03%
2020/11/06	1	31.80	1	31.36	31.35	0	22,379	0.00%
2020/11/05	4	32.06	1	31.75	31.75	3	22,172	0.01%
2020/11/04	28	33.54	27	33.37	33.10	1	22,075	0.00%
2020/11/03	4	33.75	5.1	33.44	33.60	-1.1	21,318	-0.01%
2020/11/02	7	32.38	7	31.84	31.60	0	21,087	0.00%
2020/10/30	3	32.90	3	32.65	32.50	0	20,961	0.00%
2020/10/29	6	33.81	4.5	33.42	33.85	1.5	20,766	0.01%
2020/10/28	57	35.25	57	33.96	33.20	0	20,324	0.00%
2020/10/27	75	33.73	78	33.81	34.65	-3	19,278	-0.02%
2020/10/26	6	31.60	8	31.53	31.50	-2	18,207	-0.01%
2020/10/23	0	0.00	6	30.97	30.90	-6	17,997	-0.03%
2020/10/22	4	30.66	4	31.28	30.45	0	17,960	0.00%
2020/10/21	3	30.68	1	30.45	30.95	2	17,730	0.01%
2020/10/20	3	30.42	0	0.00	30.45	3	17,517	0.02%
2020/10/19	1	31.40	9.3	30.95	31.45	-8.3	17,430	-0.05%
2020/10/16	15	31.08	15	31.38	30.10	0	17,344	0.00%
2020/10/15	11	31.47	2	32.43	30.90	9	17,050	0.05%
2020/10/14	36	30.78	48	30.84	31.95	-12	16,593	-0.07%
2020/10/13	46	29.42	41	29.85	29.55	5	15,906	0.03%
2020/10/12	2	28.05	0	0.00	27.80	2	14,987	0.01%
2020/10/08	0	0.00	8	27.53	27.20	-8	14,904	-0.05%
2020/10/07	6	27.91	3	27.65	27.65	3	14,861	0.02%
2020/10/06	4	28.45	5	28.36	28.40	-1	14,839	-0.01%
2020/10/05	1	27.00	1	27.00	27.05	0	14,703	0.00%
2020/09/29	0	0.00	10	26.55	26.45	-10	15,216	-0.07%
2020/09/28	2	27.50	2	27.55	27.50	0	15,472	0.00%
2020/09/25	7	26.79	3	27.22	26.40	4	15,419	0.03%
2020/09/24	12	28.00	2	27.98	27.70	10	15,135	0.07%
2020/09/23	0	0.00	2	28.40	28.30	-2	15,035	-0.01%
2020/09/22	12	28.88	5	28.91	29.10	7	14,885	0.05%
2020/09/21	37	29.69	57	29.33	29.10	-20	14,664	-0.14%
2020/09/18	32	31.32	13	30.85	31.00	19	14,332	0.13%
2020/09/17	41	32.43	38	32.23	31.95	3	14,149	0.02%
2020/09/16	21	30.66	18	30.64	30.40	3	13,759	0.02%
2020/09/15	32	30.36	63	29.76	31.15	-31	13,807	-0.22%
2020/09/14	93	29.43	63.1	29.47	29.30	29.9	13,517	0.22%
2020/09/11	50	30.39	120	29.94	29.30	-70	13,107	-0.53%	大賣/
2020/09/10	103	31.48	34	30.91	31.50	69	12,607	0.55%	大買/
2020/09/09	76	29.23	80	29.90	30.55	-4	12,076	-0.03%
2020/09/08	3	28.42	10.4	28.50	28.60	-7.4	11,180	-0.07%
2020/09/07	0	0.00	72.1	26.00	26.00	-72.1	10,581	-0.68%
2020/09/04	0	0.00	3	23.15	23.65	-3	10,684	-0.03%
2020/09/03	5	23.61	0	0.00	23.65	5	10,662	0.05%
2020/09/02	4	23.71	6	23.86	23.45	-2	10,625	-0.02%
2020/09/01	1	22.35	0	0.00	22.30	1	10,304	0.01%
2020/08/31	0	0.00	1	22.50	22.40	-1	10,346	-0.01%
2020/08/26	20	21.81	20	21.95	21.75	0	10,515	0.00%
2020/08/25	26	22.59	21	22.75	22.10	5	10,587	0.05%
2020/08/24	1	21.15	4	21.55	22.00	-3	10,187	-0.03%
2020/08/21	0.9	20.00	9	20.45	20.00	-8.1	10,028	-0.08%
2020/08/20	2	20.15	2	19.95	20.00	0	9,935	0.00%
2020/08/19	0	0.00	10	21.00	20.65	-10	9,834	-0.10%
2020/08/18	12	20.96	4	20.88	21.00	8	10,016	0.08%
2020/08/17	7	20.04	15.2	20.44	20.60	-8.2	9,613	-0.09%
2020/08/14	14	18.80	3	19.15	18.75	11	9,405	0.12%
2020/08/12	0	0.00	6	18.18	18.75	-6	9,652	-0.06%
2020/08/11	0	0.00	1	18.30	18.25	-1	9,587	-0.01%
2020/08/10	1	17.85	0	0.00	18.10	1	9,579	0.01%
2020/08/07	3	17.00	1	17.00	17.10	2	9,378	0.02%
2020/08/06	0	0.00	1	17.30	17.20	-1	9,341	-0.01%
2020/08/05	0	0.00	2	16.65	16.95	-2	9,189	-0.02%
2020/08/04	0	0.00	3	16.05	16.40	-3	9,082	-0.03%
2020/07/31	0	0.00	2	15.90	16.00	-2	8,928	-0.02%
2020/07/29	0	0.00	1	15.45	15.50	-1	8,733	-0.01%
2020/07/27	1	15.45	0	0.00	15.20	1	8,421	0.01%
2020/07/24	2	16.25	4	16.15	15.60	-2	8,369	-0.02%
2020/07/23	2	16.28	0	0.00	16.20	2	8,300	0.02%
2020/07/22	2	16.10	0	0.00	16.20	2	8,190	0.02%
2020/07/21	0	0.00	1	16.45	16.40	-1	8,117	-0.01%
2020/07/13	0	0.00	10.1	15.71	16.25	-10.1	7,662	-0.13%
2020/07/10	1	15.65	13	15.53	15.30	-12	7,553	-0.16%
2020/07/09	31	15.89	12	16.03	15.75	19	7,460	0.25%
2020/07/08	7	17.23	15	16.84	16.60	-8	7,293	-0.11%
2020/07/07	12	15.50	11	16.49	16.60	1	6,812	0.01%
2020/07/06	0	0.00	1	15.10	15.10	-1	6,426	-0.02%
2020/07/03	0	0.00	1	14.85	14.80	-1	6,343	-0.02%
2020/07/01	0	0.00	2	14.60	14.50	-2	6,205	-0.03%
2020/06/30	0	0.00	3	14.50	14.50	-3	6,173	-0.05%
2020/06/29	1	14.50	0	0.00	14.60	1	6,158	0.02%
2020/06/24	4	14.64	0	0.00	14.70	4	6,128	0.07%
2020/06/23	2	15.25	3	15.15	14.60	-1	6,037	-0.02%
2020/06/22	1	15.55	4	15.61	15.65	-3	5,756	-0.05%
2020/06/18	0	0.00	1	14.70	14.55	-1	5,392	-0.02%
2020/06/17	2	14.95	2	14.80	14.95	0	5,335	0.00%
2020/06/16	5	14.87	12	14.69	15.00	-7	5,299	-0.13%
2020/06/15	0	0.00	3	14.55	14.30	-3	5,135	-0.06%
2020/06/12	2	14.55	0	0.00	14.55	2	5,064	0.04%
2020/06/11	2	14.90	0	0.00	14.50	2	4,968	0.04%
2020/06/10	10	14.55	0	0.00	14.90	10	4,834	0.21%
2020/06/09	1	14.60	0	0.00	14.55	1	4,786	0.02%
2020/06/08	2	15.25	0	0.00	15.10	2	4,639	0.04%
2020/06/05	0	0.00	3	15.02	15.30	-3	4,480	-0.07%
2020/06/04	5	14.84	0	0.00	14.60	5	4,284	0.12%
2020/06/03	2	14.28	6	14.77	15.10	-4	4,092	-0.10%
2020/06/01	0	0.00	2	13.80	13.90	-2	3,625	-0.06%
2020/05/29	0	0.00	2	13.83	13.85	-2	3,439	-0.06%
2020/05/26	9	12.98	11	12.98	12.85	-2	2,919	-0.07%
2020/05/25	18	12.85	10	12.92	12.75	8	2,767	0.29%
2020/05/21	0	0.00	2	12.40	12.35	-2	2,298	-0.09%
2020/05/20	11	11.57	334	11.71	12.30	-323	2,124	-15.20%	大賣/鉅額交易
2020/05/18	13	10.70	0	0.00	10.60	13	1,430	0.91%
2020/05/15	0	0.00	70	10.70	10.80	-70	1,354	-5.17%
2020/04/27	0	0.00	15	9.37	9.43	-15	1,039	-1.44%
2020/04/13	70	9.12	0	0.00	9.12	70	1,018	6.87%
2020/04/09	0	0.00	5	8.58	8.57	-5	1,064	-0.47%
2020/04/08	0	0.00	15	8.52	8.52	-15	1,071	-1.40%
2020/04/07	1	8.46	0	0.00	8.48	1	1,068	0.09%
2020/04/06	0	0.00	9.1	8.42	8.39	-9.1	1,061	-0.86%
2020/03/31	20	8.17	0	0.00	8.15	20	1,062	1.88%
2020/03/30	4	7.87	0	0.00	7.97	4	1,067	0.37%
2020/03/11	4	9.28	4	9.35	9.26	0	944	0.00%
2020/03/10	5	9.10	0	0.00	9.22	5	944	0.53%
2020/03/09	10	9.36	0	0.00	9.35	10	946	1.06%
2020/03/02	0	0.00	60	9.28	9.27	-60	923	-6.50%
2020/02/10	60	9.63	0	0.00	9.61	60	991	6.05%
2020/01/31	0	0.00	0.1	10.15	10.05	-0.1	971	-0.01%
2020/01/30	1	10.00	0	0.00	9.98	1	963	0.10%
2020/01/10	0	0.00	1	10.90	10.90	-1	986	-0.10%
2020/01/08	1	11.15	2	11.10	11.05	-1	980	-0.10%
2020/01/07	25	11.30	23	11.55	11.30	2	968	0.21%
2019/12/18	2	11.43	0	0.00	11.35	2	1,063	0.19%
2019/12/09	2	10.85	0	0.00	10.80	2	1,891	0.11%
2019/11/21	0	0.00	0.3	10.85	10.85	-0.3	2,017	-0.02%
2019/11/14	0	0.00	22	11.05	10.75	-22	2,075	-1.06%
2019/11/07	0	0.00	120	11.35	11.45	-120	2,095	-5.73%	大賣/鉅額交易
2019/11/05	0	0.00	7	11.57	11.45	-7	2,078	-0.34%
2019/11/04	5	11.50	0	0.00	11.55	5	2,067	0.24%
2019/10/03	0	0.00	3	11.00	11.05	-3	2,047	-0.15%
2019/10/02	2	11.10	0	0.00	11.10	2	2,053	0.10%
2019/09/24	1	11.55	15	11.55	11.50	-14	1,984	-0.71%
2019/09/20	10	11.80	15	12.07	11.90	-5	1,891	-0.26%
2019/09/19	13	12.05	0	0.00	11.95	13	1,839	0.71%
2019/09/18	30	12.25	6.1	12.32	12.35	23.9	1,765	1.35%
2019/09/17	0.9	11.95	15	11.90	12.00	-14.1	1,591	-0.89%
2019/09/16	5	12.15	14.1	11.86	12.15	-9.1	1,471	-0.62%
2019/09/12	0	0.00	2	11.05	11.05	-2	1,056	-0.19%
2019/09/10	0	0.00	2	11.15	11.10	-2	1,022	-0.20%
2019/09/06	12	11.00	0	0.00	11.00	12	979	1.23%
2019/09/05	4	11.18	4	11.25	11.05	0	974	0.00%
2019/09/04	0	0.00	16	11.15	11.10	-16	950	-1.68%
2019/08/28	12	10.50	0	0.00	10.50	12	892	1.34%
2019/08/21	0	0.00	30	10.75	10.80	-30	962	-3.12%
2019/08/16	0	0.00	10	10.70	10.70	-10	1,005	-0.99%
2019/08/15	2	10.45	0	0.00	10.50	2	1,034	0.19%
2019/08/14	6	10.50	0	0.00	10.55	6	1,073	0.56%
2019/08/05	3	10.05	0	0.00	9.96	3	1,372	0.22%
2019/08/02	0	0.00	6	10.25	10.25	-6	1,370	-0.44%
2019/07/19	5	10.75	0	0.00	10.80	5	1,348	0.37%
2019/07/18	6	10.85	0	0.00	10.75	6	1,355	0.44%
2019/07/15	2	10.90	0	0.00	10.90	2	1,351	0.15%
2019/07/10	24	10.65	24	10.75	10.65	0	1,333	0.00%
2019/07/08	1	10.65	0	0.00	10.65	1	1,339	0.07%
2019/06/18	0	0.00	1	10.30	10.30	-1	1,371	-0.07%
2019/05/29	0	0.00	1	10.55	10.60	-1	1,391	-0.07%
2019/05/28	5	10.61	0	0.00	10.55	5	1,379	0.36%
2019/05/27	0	0.00	1	11.30	11.25	-1	1,303	-0.08%
2019/05/22	1	11.15	0	0.00	11.10	1	1,240	0.08%
2019/05/21	0	0.00	6	11.20	11.10	-6	1,204	-0.50%
2019/05/20	9	10.98	1	11.05	11.05	8	1,158	0.69%
2019/05/15	0	0.00	6	10.65	10.65	-6	942	-0.64%
2019/04/18	2	10.45	0	0.00	10.40	2	825	0.24%
2019/04/15	5	10.75	0	0.00	10.70	5	826	0.61%
2019/04/12	0	0.00	0.3	10.70	10.75	-0.3	827	-0.03%
2019/04/11	0	0.00	6	10.95	10.80	-6	831	-0.72%
2019/04/09	6	10.63	0	0.00	10.85	6	780	0.77%
2019/03/07	0	0.00	1	10.10	10.10	-1	870	-0.11%
2019/02/15	0	0.00	1	10.25	10.25	-1	922	-0.11%
2019/02/13	0	0.00	5	10.10	10.35	-5	914	-0.55%
2019/02/12	2	9.99	0	0.00	9.99	2	889	0.22%
2019/01/30	5	9.99	0	0.00	9.98	5	908	0.55%
2019/01/21	50	10.07	0	0.00	10.10	50	979	5.11%
2019/01/18	0	0.00	1	9.99	9.98	-1	994	-0.10%
2019/01/02	1	9.81	0	0.00	9.77	1	1,314	0.08%
2018/12/21	1	9.90	0	0.00	9.94	1	1,450	0.07%
2018/12/06	50	10.65	0	0.00	10.55	50	1,747	2.86%
2018/12/05	5	10.87	0	0.00	10.90	5	1,737	0.29%
2018/12/04	3	11.25	0	0.00	10.80	3	1,746	0.17%
2018/11/21	0	0.00	1	10.40	10.40	-1	1,788	-0.06%
2018/11/19	0	0.00	1	10.50	10.50	-1	1,857	-0.05%
2018/11/16	1	10.35	0	0.00	10.35	1	1,871	0.05%
2018/11/15	1	10.40	0	0.00	10.45	1	1,879	0.05%
2018/11/14	0	0.00	2	10.55	10.45	-2	1,881	-0.11%
2018/11/08	0	0.00	2	11.45	11.10	-2	1,984	-0.10%
2018/10/29	0	0.00	1	10.50	10.55	-1	2,295	-0.04%
2018/10/26	5	10.25	5	10.35	10.40	0	2,304	0.00%
2018/10/25	91	10.30	1	10.60	10.25	90	2,293	3.92%
2018/10/23	1	10.95	0	0.00	11.00	1	2,241	0.04%
2018/10/22	0	0.00	1	11.20	11.25	-1	2,232	-0.04%
2018/10/19	63	10.80	0	0.00	10.90	63	2,219	2.84%
2018/10/18	3	11.27	0	0.00	11.15	3	2,198	0.14%
2018/10/17	2	11.85	2	12.00	11.70	0	2,171	0.00%
2018/10/16	33	11.55	0	0.00	11.60	33	2,147	1.54%
2018/10/15	32	11.75	0	0.00	11.75	32	2,137	1.50%
2018/10/12	60	11.80	0	0.00	12.10	60	2,128	2.82%
2018/10/11	32	11.90	0	0.00	11.90	32	2,143	1.49%
2018/10/09	1	13.40	0	0.00	13.20	1	2,115	0.05%
2018/10/05	0	0.00	29	13.95	13.60	-29	2,115	-1.37%
2018/10/03	0	0.00	1	14.40	14.40	-1	2,087	-0.05%
2018/10/01	0	0.00	10	14.70	14.60	-10	2,084	-0.48%
2018/09/26	26	14.58	16	14.55	14.60	10	2,070	0.48%
2018/09/25	1	14.70	0	0.00	14.60	1	2,074	0.05%
2018/09/21	0	0.00	2	13.90	14.45	-2	1,969	-0.10%
2018/09/20	42	13.85	0	0.00	13.70	42	1,958	2.14%
2018/09/11	0	0.00	1	13.35	13.35	-1	2,126	-0.05%
2018/09/07	0	0.00	1	13.45	13.45	-1	2,176	-0.05%
2018/09/04	50	13.75	0	0.00	13.90	50	2,272	2.20%
2018/08/21	0	0.00	5	14.75	14.75	-5	2,720	-0.18%
2018/08/20	2	15.20	0	0.00	14.95	2	2,865	0.07%
2018/08/16	0	0.00	3	14.80	14.80	-3	3,392	-0.09%
2018/08/15	2	15.08	3	14.80	15.15	-1	3,934	-0.03%
2018/08/14	3	15.30	6	15.05	15.30	-3	4,084	-0.07%
2018/08/10	15	15.15	10	15.10	15.10	5	4,409	0.11%
2018/08/08	25	14.99	18	14.80	15.00	7	4,604	0.15%
2018/08/06	1	14.10	0	0.00	14.10	1	4,617	0.02%
2018/08/02	12	14.00	13	14.52	14.00	-1	4,702	-0.02%
2018/08/01	15	14.55	15	14.60	14.55	0	4,879	0.00%
2018/07/26	0	0.00	4	14.45	14.45	-4	5,021	-0.08%
2018/07/25	2	14.40	0	0.00	14.30	2	5,020	0.04%
2018/07/24	0	0.00	1	14.40	14.60	-1	5,025	-0.02%
2018/07/23	2	14.10	0	0.00	14.05	2	5,026	0.04%
2018/07/20	1	14.20	0	0.00	14.05	1	5,046	0.02%
2018/07/12	0	0.00	6	14.90	14.95	-6	5,221	-0.11%
2018/07/09	1	14.85	2	14.85	14.85	-1	5,355	-0.02%
2018/07/06	1	14.85	10	15.00	14.75	-9	5,393	-0.17%
2018/07/04	17	15.23	0	0.00	15.25	17	5,385	0.32%
2018/06/29	16	15.78	16	15.36	15.80	0	5,306	0.00%
2018/06/28	3	15.42	3	15.42	15.25	0	5,261	0.00%
2018/06/25	1	15.15	0	0.00	15.20	1	5,118	0.02%
2018/06/19	10	15.10	15	15.45	15.05	-5	5,069	-0.10%
2018/06/13	2	15.95	0	0.00	15.85	2	4,974	0.04%
2018/06/12	1	15.80	16	15.80	16.30	-15	4,942	-0.30%
2018/06/08	16	16.66	0	0.00	16.15	16	4,868	0.33%
2018/06/06	0	0.00	4	16.15	16.35	-4	4,912	-0.08%
2018/06/05	7	16.06	0	0.00	16.05	7	5,007	0.14%
2018/06/01	0	0.00	10	16.55	16.20	-10	4,917	-0.20%
2018/05/29	0	0.00	27	17.00	16.55	-27	4,731	-0.57%
2018/05/28	1	16.80	45	16.73	17.00	-44	4,667	-0.94%
2018/05/25	1	17.25	23	17.31	17.30	-22	4,522	-0.49%
2018/05/24	2	17.65	61	17.86	17.50	-59	4,428	-1.33%
2018/05/23	43	17.09	34	17.07	17.20	9	3,961	0.23%
2018/05/22	55	16.28	0	0.00	15.65	55	3,392	1.62%
2018/05/21	30	15.92	2	15.70	15.85	28	3,215	0.87%
2018/05/18	51	15.19	0	0.00	15.30	51	3,075	1.66%
2018/05/16	0	0.00	9	14.36	14.75	-9	2,686	-0.33%
2018/05/15	5	14.18	1	13.95	13.80	4	2,570	0.16%
2018/05/14	6	14.00	0	0.00	14.00	6	2,580	0.23%
2018/05/09	16	13.80	18	13.73	13.65	-2	2,483	-0.08%
2018/05/08	15	13.48	6	13.24	13.60	9	2,339	0.38%
2018/05/07	6	12.90	0	0.00	13.05	6	2,279	0.26%
2018/04/24	0	0.00	1	12.60	12.35	-1	2,678	-0.04%
2018/04/23	0	0.00	30	13.05	12.80	-30	2,665	-1.13%
2018/04/18	0	0.00	5	12.51	12.50	-5	2,610	-0.19%
2018/04/16	30	12.90	0	0.00	12.95	30	2,672	1.12%
2018/04/13	1	12.50	22	12.50	12.50	-21	2,613	-0.80%
2018/04/12	22	12.50	17	12.43	12.50	5	2,624	0.19%
2018/04/11	0	0.00	5	12.10	12.15	-5	2,617	-0.19%
2018/04/10	0	0.00	20	12.15	12.25	-20	2,769	-0.72%
2018/04/09	20	12.03	0	0.00	12.20	20	2,866	0.70%
2018/04/03	0	0.00	1	11.60	11.70	-1	2,900	-0.03%
2018/03/31	0	0.00	2	11.65	11.75	-2	3,434	-0.06%
2018/03/28	0	0.00	1	11.50	11.65	-1	4,071	-0.02%
2018/03/27	3	11.55	4	11.63	11.55	-1	4,135	-0.02%
2018/03/26	0	0.00	2	11.45	11.45	-2	4,243	-0.05%
2018/03/23	5	11.39	2	11.50	11.45	3	4,272	0.07%
2018/03/16	3	12.10	0	0.00	12.20	3	4,540	0.07%
2018/03/14	2	12.10	0	0.00	12.15	2	4,788	0.04%
2018/03/13	22	12.30	9	12.17	12.25	13	5,044	0.26%
2018/03/12	2	11.75	0	0.00	11.70	2	5,081	0.04%
2018/03/09	2	11.95	0	0.00	11.70	2	5,147	0.04%
2018/03/08	3	12.33	0	0.00	12.35	3	5,326	0.06%
2018/03/06	0	0.00	2	12.90	12.90	-2	5,818	-0.03%
2018/02/21	0	0.00	3	13.32	13.40	-3	6,232	-0.05%
2018/02/12	1	12.70	1	12.90	13.00	0	6,287	0.00%
2018/02/08	0	0.00	1	12.90	12.90	-1	6,317	-0.02%
2018/02/07	1	12.60	2	12.73	12.70	-1	6,354	-0.02%
2018/02/06	5	12.48	1	12.80	12.25	4	6,514	0.06%
2018/02/05	0	0.00	8	13.40	13.60	-8	6,573	-0.12%
2018/02/02	1	13.75	0	0.00	13.75	1	6,623	0.02%
2018/02/01	8	13.88	0	0.00	13.75	8	6,621	0.12%
2018/01/30	2	14.15	3	14.00	13.85	-1	6,580	-0.02%
2018/01/29	4	14.50	2	14.85	14.50	2	6,585	0.03%
2018/01/26	2	14.55	0	0.00	14.60	2	6,523	0.03%
2018/01/25	3	13.80	3	14.07	14.20	0	6,373	0.00%
2018/01/24	0	0.00	4	13.78	13.75	-4	6,316	-0.06%
2018/01/23	0	0.00	8	13.68	13.75	-8	6,282	-0.13%
2018/01/22	0	0.00	2	13.65	13.65	-2	6,257	-0.03%
2018/01/19	3	13.55	0	0.00	13.60	3	6,288	0.05%
2018/01/18	10	14.12	0	0.00	13.80	10	6,204	0.16%
2018/01/16	0	0.00	11	14.56	14.60	-11	6,080	-0.18%
2018/01/15	9	14.80	0	0.00	14.50	9	6,042	0.15%
2018/01/11	0	0.00	3	15.03	15.00	-3	5,966	-0.05%
2018/01/10	4	15.28	0	0.00	15.20	4	5,919	0.07%
2018/01/09	0	0.00	1	15.30	15.30	-1	5,880	-0.02%
2018/01/08	2	15.20	10	15.15	15.10	-8	5,839	-0.14%
2018/01/05	0	0.00	11	15.24	15.25	-11	5,820	-0.19%
2018/01/04	41	15.49	27	15.52	15.20	14	5,797	0.24%
2018/01/03	0	0.00	9	15.40	15.60	-9	5,686	-0.16%
2018/01/02	1	15.20	36	15.26	15.20	-35	5,603	-0.62%