台達化 (1309)-玉山-嘉義券商分點個股進出

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
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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	0.2	15.20	0	0.00	15.10	0.2	685	0.02%
2024/04/19	0.2	15.25	0	0.00	15.10	0.2	725	0.03%
2024/04/18	0	0.00	0.2	15.30	15.35	-0.2	708	-0.03%
2024/04/17	1	15.35	2.1	15.26	15.30	-1.1	709	-0.16%
2024/04/16	0	0.00	2	15.35	15.30	-2	713	-0.28%
2024/04/10	0	0.00	0.1	16.15	16.15	-0.1	699	-0.01%
2024/04/09	0	0.00	1.1	15.96	16.15	-1.1	697	-0.15%
2024/04/03	1	15.50	0.3	15.90	15.50	0.7	679	0.10%
2024/04/02	0.3	15.70	0	0.00	15.70	0.3	681	0.04%
2024/04/01	2	15.80	1	15.70	15.80	1	681	0.15%
2024/03/29	2.4	15.41	2.5	15.49	15.50	-0.2	682	-0.02%
2024/03/28	0.2	15.45	4	15.48	15.30	-3.8	689	-0.55%
2024/03/27	4	15.43	0	0.00	15.50	4	695	0.58%
2024/03/26	0.2	15.60	1	15.50	15.60	-0.9	693	-0.12%
2024/03/22	0.1	15.25	0	0.00	15.25	0.1	686	0.02%
2024/03/21	0	0.00	3	15.23	15.25	-3	688	-0.44%
2024/03/19	0	0.00	1	15.50	15.50	-1	692	-0.14%
2024/03/18	1	15.15	0.6	15.20	15.25	0.4	686	0.06%
2024/03/14	1	15.50	1	15.55	15.50	0	674	0.00%
2024/03/12	0	0.00	2.2	15.70	15.75	-2.2	667	-0.33%
2024/03/11	2	15.35	0	0.00	15.45	2	666	0.30%
2024/03/08	1	15.95	10	16.00	15.55	-9	656	-1.37%
2024/03/07	0.2	16.00	4.2	16.10	16.10	-4	643	-0.61%
2024/03/06	1	16.50	10	16.50	16.25	-9	640	-1.41%
2024/03/05	1	16.15	6	16.35	16.20	-5	642	-0.78%
2024/03/04	7	16.54	0	0.00	16.35	7	635	1.10%
2024/02/29	2.2	16.68	0	0.00	16.80	2.2	621	0.35%
2024/02/27	5.3	16.93	0	0.00	16.75	5.3	617	0.86%
2024/02/26	4.2	17.15	5	17.10	17.10	-0.8	613	-0.13%
2024/02/23	0.2	17.35	0	0.00	17.05	0.2	616	0.04%
2024/02/22	0	0.00	0.1	17.25	17.25	-0.1	613	-0.01%
2024/02/21	0.2	17.55	0	0.00	17.55	0.2	606	0.02%
2024/02/20	0.2	17.48	0.1	17.40	17.50	0.1	601	0.02%
2024/02/19	0	0.00	8	17.49	17.60	-8	594	-1.34%
2024/02/16	1	16.60	20.1	16.73	16.95	-19.1	573	-3.33%
2024/02/15	1	16.40	3	16.40	16.30	-2	562	-0.36%
2024/02/05	0	0.00	10	16.60	16.60	-10	562	-1.78%
2024/02/01	5	16.65	1.5	16.77	16.75	3.5	556	0.63%
2024/01/30	0	0.00	0.1	16.80	16.85	-0.1	536	-0.01%
2024/01/29	3.1	16.94	11	16.74	16.90	-7.9	530	-1.49%
2024/01/26	2	15.75	21.3	15.95	16.05	-19.3	486	-3.96%
2024/01/25	0	0.00	5	15.50	15.40	-5	464	-1.08%
2024/01/24	0.2	15.57	11	15.52	15.50	-10.8	467	-2.30%
2024/01/23	0.1	15.30	0	0.00	15.30	0.1	467	0.01%
2024/01/22	1.2	15.31	0	0.00	15.25	1.2	463	0.25%
2024/01/19	5	15.00	12.3	15.19	15.25	-7.3	459	-1.59%
2024/01/18	0.4	15.17	0	0.00	15.00	0.4	454	0.08%
2024/01/17	0.1	15.63	5	15.40	15.30	-4.9	436	-1.13%
2024/01/16	12.1	15.82	0	0.00	15.75	12.1	421	2.87%
2024/01/15	1	16.10	0	0.00	16.10	1	406	0.25%
2024/01/12	5	16.15	0.5	16.25	16.10	4.5	404	1.11%
2024/01/11	0	0.00	5.1	16.26	16.15	-5.1	417	-1.22%
2024/01/10	6	16.10	1.3	16.18	16.15	4.7	470	1.00%
2024/01/09	0.1	16.50	0	0.00	16.30	0.1	470	0.02%
2024/01/08	0	0.00	5.1	16.65	16.55	-5.1	471	-1.08%
2024/01/03	0	16.45	0.5	16.50	16.40	-0.5	477	-0.11%
2024/01/02	1	16.50	5.1	16.55	16.50	-4.1	473	-0.87%
2023/12/29	0	0.00	0.3	16.60	16.45	-0.3	473	-0.05%
2023/12/28	0.1	16.60	0	0.00	16.40	0.1	476	0.02%
2023/12/27	1	16.55	0	0.00	16.50	1	473	0.21%
2023/12/25	5	16.35	0	0.00	16.40	5	465	1.07%
2023/12/22	0.1	16.77	0	0.00	16.70	0.1	458	0.03%
2023/12/21	0.3	16.95	0	0.00	16.85	0.3	448	0.06%
2023/12/20	0.1	17.00	92	16.90	17.05	-91.9	440	-20.85%
2023/12/19	0.1	16.90	62	16.78	16.70	-61.9	433	-14.27%
2023/12/18	0.3	17.28	0.3	17.28	16.90	-0.1	428	-0.01%
2023/12/15	0	0.00	5.1	17.08	17.10	-5.1	420	-1.22%
2023/12/13	0.6	16.65	0	0.00	16.55	0.6	400	0.15%
2023/12/12	3.2	16.67	0	0.00	16.55	3.2	402	0.78%
2023/12/11	0	0.00	2	16.70	16.70	-2	399	-0.50%
2023/12/07	2	17.00	0	0.00	17.00	2	400	0.50%
2023/12/05	1	17.25	0.7	17.46	17.25	0.3	420	0.07%
2023/12/04	0	0.00	4	17.45	17.45	-4	418	-0.96%
2023/11/28	0.1	17.20	21	17.20	17.20	-20.9	417	-5.00%
2023/11/24	0	0.00	0.1	17.30	17.20	-0.1	421	-0.01%
2023/11/22	0	0.00	3	17.42	17.45	-3	417	-0.72%
2023/11/21	5	17.30	0	0.00	17.25	5	417	1.20%
2023/11/20	0	0.00	0	17.25	17.25	0	417	-0.01%
2023/11/17	0.2	17.08	0	0.00	17.20	0.2	419	0.05%
2023/11/16	0	0.00	13.1	17.01	17.10	-13.1	427	-3.07%
2023/11/15	0	0.00	2	16.60	16.85	-2	424	-0.47%
2023/11/14	2	16.35	0	0.00	16.35	2	420	0.48%
2023/11/13	5	16.24	0.1	16.35	16.20	4.9	422	1.15%
2023/11/10	0	0.00	11	16.65	16.60	-11	432	-2.54%
2023/11/08	2	16.88	0	0.00	16.85	2	464	0.43%
2023/11/07	5	16.95	11	16.95	16.90	-6	469	-1.28%
2023/11/06	0	0.00	33	16.88	17.00	-33	474	-6.96%
2023/11/03	0	0.00	0.2	16.85	17.00	-0.2	473	-0.04%
2023/11/02	0.2	16.60	0	0.00	16.70	0.2	479	0.04%
2023/10/27	0	0.00	1	16.90	16.80	-1	558	-0.18%
2023/10/19	0.3	16.82	0.2	17.00	17.15	0.1	600	0.01%
2023/10/18	12.3	16.44	0	0.00	16.75	12.3	595	2.06%
2023/10/17	1.4	17.21	0	0.00	17.10	1.4	551	0.26%
2023/10/16	0	0.00	0.3	17.59	17.55	-0.3	546	-0.06%
2023/10/12	0.2	17.40	0	0.00	17.45	0.2	573	0.03%
2023/10/06	0.4	17.35	0	0.00	17.30	0.4	576	0.06%
2023/10/03	0.4	17.90	0	0.00	17.70	0.4	585	0.07%
2023/09/28	1	17.70	0	0.00	17.80	1	607	0.16%
2023/09/27	2	17.60	0	0.00	17.60	2	614	0.33%
2023/09/25	1.2	17.99	0	0.00	17.90	1.2	623	0.19%
2023/09/21	11.6	17.92	0	0.00	17.80	11.6	626	1.84%
2023/09/20	0.1	18.35	0	0.00	18.20	0.1	628	0.01%
2023/09/19	5	18.20	1	18.20	18.20	4	640	0.62%
2023/09/18	0.1	18.30	5	18.35	18.35	-4.9	642	-0.77%
2023/09/15	12	18.35	0.1	18.25	18.10	11.9	646	1.85%
2023/09/13	0	0.00	4.5	18.35	18.25	-4.5	648	-0.69%
2023/09/12	0.1	18.00	0	0.00	17.85	0.1	656	0.02%
2023/09/11	0	0.00	10.1	18.60	17.90	-10.1	659	-1.52%
2023/09/08	0	0.00	16	18.13	18.20	-16	650	-2.46%
2023/09/07	2.4	17.49	0	0.00	17.45	2.4	641	0.37%
2023/09/06	5	17.60	0	0.00	17.55	5	642	0.78%
2023/09/05	3	17.98	0	0.00	17.85	3	641	0.47%
2023/09/04	5	17.65	6	17.82	17.85	-1	638	-0.16%
2023/09/01	7	17.52	0	0.00	17.60	7	633	1.10%
2023/08/31	24	17.55	1	17.70	17.50	23	634	3.63%
2023/08/30	7	17.30	11.2	17.37	17.50	-4.2	646	-0.65%
2023/08/29	0	0.00	6	17.10	17.20	-6	648	-0.93%
2023/08/25	0	0.00	0.7	17.08	17.15	-0.7	652	-0.10%
2023/08/24	7	17.01	0	0.00	16.95	7	648	1.08%
2023/08/23	0.3	16.95	0.1	16.85	16.80	0.2	657	0.03%
2023/08/22	0.3	16.85	0	0.00	16.80	0.3	657	0.05%
2023/08/21	0	0.00	2	17.15	17.20	-2	651	-0.31%
2023/08/18	0	0.00	0.4	17.50	17.45	-0.4	649	-0.05%
2023/08/17	2.4	16.75	2.3	17.22	17.30	0	649	0.00%
2023/08/16	12.1	17.00	5	17.35	17.10	7.1	644	1.10%
2023/08/15	9.2	17.84	0	0.00	17.85	9.2	627	1.46%
2023/08/14	8.1	18.69	0	0.00	18.35	8.1	609	1.33%
2023/08/11	0.1	19.40	0	0.00	19.20	0.1	605	0.02%
2023/08/10	0.1	19.30	0	0.00	19.20	0.1	604	0.02%
2023/08/09	0.2	19.70	0	0.00	19.50	0.2	600	0.03%
2023/08/08	2	19.65	0	0.00	19.60	2	597	0.33%
2023/08/07	2.1	19.80	2	19.95	19.90	0.1	596	0.02%
2023/08/04	0.5	20.03	0	0.00	19.95	0.5	591	0.08%
2023/08/02	0.1	20.45	12.2	20.75	20.30	-12.1	578	-2.09%
2023/08/01	0	0.00	0.2	20.20	20.30	-0.2	531	-0.03%
2023/07/31	0	0.00	0.2	20.05	20.05	-0.2	528	-0.04%
2023/07/27	0	0.00	10.3	19.65	19.65	-10.3	513	-1.99%
2023/07/26	0	0.00	0.1	19.90	19.75	-0.1	508	-0.02%
2023/07/25	0	0.00	6	19.60	19.70	-6	512	-1.17%
2023/07/21	0.3	20.05	0	0.00	19.90	0.3	520	0.06%
2023/07/20	0.3	19.85	0	0.00	20.00	0.3	520	0.06%
2023/07/14	1	19.50	2	19.45	19.50	-1	501	-0.20%
2023/07/12	2	19.90	0	0.00	19.65	2	499	0.40%
2023/07/11	0	0.00	1	19.80	19.95	-1	495	-0.20%
2023/07/10	1	19.75	1.1	19.90	19.75	-0.1	502	-0.02%
2023/07/07	10.2	19.51	0	0.00	19.65	10.2	502	2.03%
2023/07/05	0	0.00	100	20.20	20.10	-100	482	-20.73%
2023/07/04	1	20.45	0	0.00	20.25	1	479	0.21%
2023/07/03	0	0.00	1	20.30	20.35	-1	482	-0.21%
2023/06/29	0	0.00	30	20.22	20.25	-30	482	-6.22%
2023/06/27	0.1	20.25	21	20.20	20.40	-20.9	486	-4.29%
2023/06/21	0	0.00	0.1	20.20	20.30	-0.1	489	-0.01%
2023/06/20	10	20.15	0	0.00	20.10	10	492	2.03%
2023/06/16	21	20.30	4	20.40	20.40	17	512	3.32%
2023/06/13	2	20.05	0	0.00	20.10	2	517	0.39%
2023/06/08	0	0.00	0	20.30	20.20	0	546	0.00%
2023/06/07	0.1	20.40	0	0.00	20.30	0.1	562	0.02%
2023/06/06	0.1	20.35	0	0.00	20.35	0.1	573	0.01%
2023/06/05	5	20.35	2	20.18	20.35	3	584	0.51%
2023/06/02	2	20.00	0	0.00	20.00	2	581	0.34%
2023/05/31	0	0.00	0.3	20.05	20.10	-0.3	626	-0.04%
2023/05/30	0	0.00	0.3	20.00	19.95	-0.3	630	-0.04%
2023/05/26	1	19.95	0	0.00	19.95	1	643	0.16%
2023/05/25	0	0.00	0.2	20.10	20.00	-0.2	647	-0.04%
2023/05/24	1.2	20.26	0	0.00	20.30	1.2	652	0.18%
2023/05/23	10.4	20.20	2.2	20.22	20.25	8.2	658	1.25%
2023/05/22	0.9	20.15	6	20.20	20.15	-5.1	672	-0.75%
2023/05/19	1	20.15	1	20.00	19.95	0	678	0.00%
2023/05/18	1	20.05	0	0.00	20.05	1	692	0.14%
2023/05/17	1	20.00	9	20.29	20.15	-8	692	-1.15%
2023/05/16	3	19.78	2	19.83	19.85	1	691	0.14%
2023/05/12	3	19.50	0.1	19.65	19.60	2.9	715	0.40%
2023/05/11	3	19.50	0.1	19.65	19.60	2.9	728	0.39%
2023/05/09	11	19.90	0	0.00	20.00	11	739	1.49%
2023/05/03	1	20.65	0	0.00	20.60	1	841	0.12%
2023/05/02	0	0.00	0.2	21.00	20.85	-0.2	863	-0.02%
2023/04/27	1.1	21.14	1.1	21.10	21.20	0.1	871	0.01%
2023/04/25	0	20.70	1	20.50	20.35	-1	889	-0.11%
2023/04/24	0.2	20.75	0	0.00	20.60	0.2	901	0.02%
2023/04/19	10	21.00	0	21.15	20.95	10	918	1.08%
2023/04/14	0	0.00	1	21.55	21.45	-1	917	-0.11%
2023/04/13	1	21.65	0.2	21.65	21.50	0.8	922	0.09%
2023/04/12	1	21.55	0.6	21.50	21.45	0.4	943	0.04%
2023/04/11	0.1	21.50	0.7	21.48	21.50	-0.7	944	-0.07%
2023/04/10	1	21.60	0	0.00	21.45	1	953	0.10%
2023/04/07	0	0.00	1.6	21.52	21.55	-1.6	961	-0.17%
2023/04/06	0	0.00	0.2	21.50	21.35	-0.2	974	-0.02%
2023/03/31	1	21.30	0	0.00	21.20	1	986	0.10%
2023/03/28	20	21.40	3	21.27	21.25	17	1,049	1.62%
2023/03/24	0.4	21.30	0	0.00	21.15	0.4	1,101	0.03%
2023/03/23	1.1	21.06	0.1	21.25	21.15	0.9	1,182	0.08%
2023/03/22	0	0.00	1	21.25	21.30	-1	1,187	-0.08%
2023/03/21	4	21.54	0	0.00	21.45	4	1,193	0.34%
2023/03/20	1	21.50	0	0.00	21.70	1	1,199	0.08%
2023/03/17	0	0.00	2	21.70	21.75	-2	1,258	-0.16%
2023/03/16	3	21.35	67.5	21.31	21.25	-64.5	1,260	-5.12%
2023/03/15	5	21.72	0	0.00	21.75	5	1,267	0.39%
2023/03/14	0.2	22.03	0	0.00	22.10	0.2	1,268	0.02%
2023/03/13	5.6	21.86	0	0.00	22.20	5.6	1,302	0.43%
2023/03/10	25	22.61	0	0.00	22.45	25	1,319	1.90%
2023/03/09	5.2	22.95	0	0.00	22.90	5.2	1,428	0.37%
2023/03/07	7	22.94	0	0.00	22.85	7	1,629	0.43%
2023/03/06	0	0.00	4	23.33	23.20	-4	1,626	-0.25%
2023/03/01	5	22.65	0	0.00	22.60	5	1,598	0.31%
2023/02/23	0	0.00	2	23.15	23.10	-2	1,590	-0.13%
2023/02/22	5.4	22.81	5	23.15	23.00	0.4	1,585	0.03%
2023/02/21	11	23.05	5	23.10	23.10	6	1,583	0.38%
2023/02/20	10.3	23.10	13	23.02	23.15	-2.7	1,592	-0.17%
2023/02/17	0	0.00	2	22.50	22.65	-2	1,585	-0.13%
2023/02/16	5	22.40	0	0.00	22.40	5	1,604	0.31%
2023/02/15	1.1	22.74	1	22.50	22.40	0.1	1,599	0.01%
2023/02/14	0	0.00	1	22.65	22.70	-1	1,600	-0.06%
2023/02/13	0	0.00	4.5	22.32	22.40	-4.5	1,596	-0.28%
2023/02/10	4.1	22.43	0	0.00	22.30	4.1	1,596	0.26%
2023/02/09	0.5	23.10	0	0.00	22.80	0.5	1,576	0.03%
2023/02/08	0.1	23.25	0	0.00	23.20	0.1	1,562	0.01%
2023/02/07	0.2	23.40	2	23.25	23.30	-1.9	1,552	-0.12%
2023/02/06	2	23.35	0.3	23.30	23.35	1.7	1,542	0.11%
2023/02/03	2.3	23.12	0	0.00	23.10	2.3	1,528	0.15%
2023/02/02	1.3	23.39	0.1	23.37	23.40	1.2	1,511	0.08%
2023/02/01	0	0.00	142.2	23.00	23.40	-142.2	1,475	-9.64%	大賣/鉅額交易
2023/01/31	1	22.30	0.1	22.50	22.60	0.9	1,426	0.06%
2023/01/30	0.2	22.05	0	0.00	22.05	0.2	1,402	0.01%
2023/01/16	0.2	22.25	0	0.00	22.10	0.2	1,383	0.01%
2023/01/12	0	0.00	1	22.45	22.50	-1	1,368	-0.07%
2023/01/10	0	0.00	1	22.55	22.30	-1	1,348	-0.07%
2023/01/09	1	22.15	2	22.30	22.10	-1	1,330	-0.08%
2023/01/05	0	0.00	1	22.20	22.10	-1	1,328	-0.08%
2023/01/04	0.2	22.27	0	0.00	22.10	0.2	1,321	0.01%
2023/01/03	0.1	22.25	0	0.00	22.20	0.1	1,322	0.00%
2022/12/30	0.1	22.07	2.6	22.37	22.40	-2.5	1,318	-0.19%
2022/12/29	1	21.50	1	21.95	21.95	0	1,288	0.00%
2022/12/28	0.3	22.15	10	22.00	21.80	-9.8	1,281	-0.76%
2022/12/27	8.3	22.30	0	0.00	22.20	8.3	1,275	0.65%
2022/12/26	2.2	22.23	0.3	22.25	22.25	1.9	1,268	0.15%
2022/12/23	0.2	22.20	0	0.00	22.20	0.2	1,262	0.02%
2022/12/22	0.1	21.95	6	22.03	22.30	-5.9	1,263	-0.47%
2022/12/21	0.1	21.45	0	0.00	21.20	0.1	1,243	0.01%
2022/12/20	5.6	21.23	0	0.00	21.05	5.6	1,242	0.45%
2022/12/19	0.7	21.84	2	22.35	22.10	-1.3	1,225	-0.11%
2022/12/16	3.2	22.19	0	0.00	21.90	3.2	1,206	0.27%
2022/12/15	0.3	22.60	6.4	23.09	22.90	-6.1	1,168	-0.52%
2022/12/14	1.3	22.01	2	22.00	22.10	-0.7	1,082	-0.06%
2022/12/13	0.2	21.50	1.3	22.09	22.00	-1.1	1,072	-0.11%
2022/12/12	2.2	21.51	0	0.00	21.50	2.2	1,057	0.21%
2022/12/09	1	21.90	3.5	22.28	22.05	-2.5	1,040	-0.24%
2022/12/07	3	21.35	3	21.35	21.45	0	973	0.00%
2022/12/06	3	21.82	4	21.95	21.75	-1	959	-0.10%
2022/12/05	3	22.25	0	0.00	22.35	3	950	0.32%
2022/12/02	4.2	21.98	3	21.95	22.25	1.2	919	0.13%
2022/12/01	5	22.00	3	21.95	22.25	2	891	0.22%
2022/11/30	70	21.29	30.1	21.56	22.25	39.9	766	5.21%
2022/11/29	5	20.25	1	19.85	20.25	4	560	0.71%
2022/11/23	2	19.75	8	19.80	19.80	-6	525	-1.14%
2022/11/22	1	19.80	0	0.00	19.75	1	525	0.19%
2022/11/18	5.1	20.35	0	0.00	20.25	5.1	513	0.99%
2022/11/17	0	0.00	0.1	20.35	20.30	-0.1	525	-0.01%
2022/11/16	0	0.00	0.1	20.45	20.20	-0.1	520	-0.01%
2022/11/14	1	20.80	3.1	20.74	20.80	-2.1	498	-0.43%
2022/11/09	1	20.40	0	0.00	20.45	1	471	0.21%
2022/11/07	0	0.00	1	20.20	20.15	-1	479	-0.21%
2022/10/31	0	0.00	19	19.96	19.90	-19	521	-3.64%
2022/10/28	0	0.00	4	20.18	20.00	-4	544	-0.74%
2022/10/27	1	20.35	0.1	20.35	20.35	0.9	552	0.16%
2022/10/26	0	0.00	0	20.24	20.10	0	557	-0.01%
2022/10/24	0.4	20.27	0	0.00	19.95	0.4	577	0.06%
2022/10/20	0	0.00	1.2	20.59	20.75	-1.2	623	-0.19%
2022/10/19	0.1	19.60	0	0.00	19.35	0.1	618	0.01%
2022/10/13	5	19.60	0	0.00	18.80	5	631	0.79%
2022/10/07	0.4	21.03	0	0.00	20.65	0.4	624	0.06%
2022/10/04	0.1	21.25	0.1	21.50	21.55	0	640	0.01%
2022/09/30	0.2	20.80	0.3	21.35	21.55	-0.1	638	-0.01%
2022/09/29	0	0.00	3.6	21.18	21.20	-3.6	630	-0.57%
2022/09/28	0	0.00	8	20.01	20.35	-8	617	-1.30%
2022/09/27	0	0.00	0	20.15	20.65	0	606	0.00%
2022/09/26	5	20.50	0	0.00	20.45	5	604	0.83%
2022/09/23	9	21.50	0	0.00	21.45	9	605	1.49%
2022/09/22	0	21.45	0	0.00	21.50	0	615	0.00%
2022/09/21	3	21.78	0	0.00	21.75	3	610	0.49%
2022/09/20	7	21.93	0	0.00	22.00	7	606	1.15%
2022/09/19	0	0.00	0.1	22.05	22.10	-0.1	608	-0.01%
2022/09/16	0.2	22.40	0	0.00	22.10	0.2	610	0.02%
2022/09/15	0.5	22.35	0	0.00	22.25	0.5	614	0.08%
2022/09/14	2.1	22.21	0.2	23.30	22.20	1.9	614	0.32%
2022/09/13	0	0.00	0.1	22.90	22.55	-0.1	612	-0.01%
2022/09/12	5	22.20	0.4	22.49	22.65	4.6	614	0.75%
2022/09/08	0.5	22.09	2.2	22.25	22.15	-1.7	610	-0.27%
2022/09/07	0	0.00	6.1	21.76	21.90	-6.1	604	-1.00%
2022/09/06	2	21.75	0	0.00	21.80	2	601	0.33%
2022/09/05	0	0.00	7	21.91	21.95	-7	604	-1.16%
2022/09/02	0	0.00	0.3	22.22	22.10	-0.3	604	-0.05%
2022/08/31	10	22.60	2.8	22.60	22.60	7.3	603	1.20%
2022/08/26	10	23.00	0	0.00	22.95	10	598	1.67%
2022/08/24	0	0.00	4	23.60	23.05	-4	599	-0.67%
2022/08/23	1	22.60	0	0.00	22.60	1	585	0.17%
2022/08/18	15	22.90	3	22.90	22.85	12	587	2.04%
2022/08/17	0	0.00	4	23.10	23.15	-4	585	-0.68%
2022/08/16	0.1	22.95	5.1	23.20	23.00	-5	586	-0.85%
2022/08/15	0	0.00	8	22.70	22.80	-8	583	-1.37%
2022/08/12	0	0.00	3	23.05	22.85	-3	576	-0.52%
2022/08/11	0	0.00	1	23.00	23.10	-1	574	-0.17%
2022/08/10	3	22.60	6	22.60	22.70	-3	567	-0.53%
2022/08/08	1	21.85	0	0.00	21.80	1	570	0.18%
2022/08/05	2	21.95	69	21.92	22.05	-67	582	-11.51%
2022/08/04	53	21.72	0	0.00	21.85	53	596	8.88%
2022/08/03	4	22.70	0	0.00	22.80	4	581	0.69%
2022/08/02	3	23.32	0.1	23.40	23.15	2.9	593	0.49%
2022/08/01	2	23.83	0	0.00	23.80	2	611	0.33%
2022/07/29	0	0.00	1	24.05	24.05	-1	615	-0.16%
2022/07/28	2	24.23	0	0.00	24.15	2	605	0.33%
2022/07/27	3	27.98	0	0.00	27.95	3	581	0.52%
2022/07/26	0	0.00	0.4	28.35	28.20	-0.4	556	-0.07%
2022/07/25	0	0.00	0.2	28.45	28.35	-0.2	551	-0.03%
2022/07/22	1	28.10	0	0.00	28.05	1	553	0.18%
2022/07/21	2.5	28.07	0	0.00	28.05	2.5	566	0.44%
2022/07/20	0	0.00	0.6	28.11	28.00	-0.6	564	-0.10%
2022/07/19	0.2	27.78	0.2	27.85	27.75	-0.1	571	-0.01%
2022/07/18	0	0.00	10.4	27.33	27.65	-10.4	570	-1.81%
2022/07/14	0.3	27.02	1.3	27.21	27.00	-0.9	572	-0.17%
2022/07/13	1.1	26.60	2.1	27.05	27.20	-1	574	-0.17%
2022/07/12	5	25.90	0	0.00	25.70	5	572	0.87%
2022/07/08	0.3	27.00	0	0.00	26.95	0.3	574	0.06%
2022/07/06	5	26.40	0	0.00	26.30	5	582	0.86%
2022/07/05	0.3	27.57	0.1	27.10	27.20	0.2	590	0.03%
2022/07/04	0.3	26.83	0	0.00	26.50	0.3	594	0.05%
2022/07/01	0.1	27.65	0	0.00	26.45	0.1	599	0.01%
2022/06/30	5.1	27.81	0	0.00	27.80	5.1	589	0.87%
2022/06/29	0.4	29.05	0	0.00	28.80	0.4	582	0.06%
2022/06/28	0.2	29.50	2	29.50	29.25	-1.8	584	-0.30%
2022/06/27	0	0.00	4.6	29.49	29.60	-4.6	591	-0.78%
2022/06/24	1.3	28.97	0.1	28.80	28.90	1.2	594	0.20%
2022/06/23	0.3	28.90	0	0.00	28.30	0.3	596	0.05%
2022/06/22	0	0.00	1.1	28.50	28.45	-1.1	604	-0.18%
2022/06/21	0.3	28.58	0	0.00	29.00	0.3	608	0.06%
2022/06/20	3	28.50	0	0.00	28.20	3	612	0.49%
2022/06/17	0.2	29.29	0	0.00	29.45	0.2	612	0.03%
2022/06/16	1.2	29.94	0.8	30.00	29.50	0.4	622	0.07%
2022/06/15	0.3	29.98	0	0.00	29.80	0.3	623	0.05%
2022/06/14	0.1	29.30	10	29.09	29.55	-9.9	631	-1.57%
2022/06/13	17	29.53	0	0.00	29.45	17	647	2.63%
2022/06/10	61	30.16	0	0.00	30.15	61	663	9.19%
2022/06/09	0.3	30.33	0	0.00	30.10	0.3	695	0.04%
2022/06/08	5	30.20	0	0.00	30.10	5	713	0.70%
2022/06/07	0.1	29.95	0	0.00	29.95	0.1	723	0.01%
2022/06/06	103	29.78	0	0.00	29.85	103	737	13.96%	大買/鉅額交易
2022/06/02	62.2	29.66	0	0.00	29.55	62.2	763	8.14%
2022/06/01	3	29.75	0	0.00	29.75	3	781	0.38%
2022/05/31	12	29.20	0	0.00	29.50	12	794	1.51%
2022/05/26	2	28.75	0	0.00	28.55	2	859	0.23%
2022/05/17	0	0.00	1	28.50	28.60	-1	903	-0.11%
2022/05/16	1	27.75	0	0.00	27.85	1	898	0.11%
2022/05/13	0.1	26.80	1.1	27.30	27.25	-1	894	-0.11%
2022/05/12	9	26.98	2.7	27.43	26.60	6.3	890	0.71%
2022/05/11	0	28.20	0	0.00	28.00	0	871	0.00%
2022/05/09	5	29.26	0.3	29.10	28.70	4.7	858	0.55%
2022/05/06	1	29.95	0	0.00	30.15	1	841	0.12%
2022/05/04	0	0.00	4.3	30.79	30.85	-4.3	846	-0.51%
2022/04/29	2.1	30.96	1.1	31.01	30.90	1	863	0.11%
2022/04/27	0	0.00	2	30.30	30.30	-2	863	-0.23%
2022/04/25	1	31.55	0	0.00	31.50	1	853	0.12%
2022/04/21	2	32.25	0.1	32.35	32.35	1.9	853	0.23%
2022/04/20	0.1	32.38	10	32.15	32.15	-9.9	855	-1.16%
2022/04/19	0.1	32.35	0	0.00	32.15	0.1	862	0.02%
2022/04/18	1	31.85	0	0.00	31.85	1	869	0.11%
2022/04/15	4	32.44	0	0.00	32.25	4	876	0.46%
2022/04/14	0	0.00	0.2	32.60	32.55	-0.2	929	-0.02%
2022/04/13	2	32.40	2	32.40	32.60	0	931	0.00%
2022/04/12	0.2	32.80	1	32.30	32.35	-0.8	929	-0.09%
2022/04/11	0.1	33.15	1	32.95	33.00	-0.9	927	-0.10%
2022/04/08	0.1	33.50	0.1	33.60	33.70	0	922	0.00%
2022/04/07	1.2	33.48	0	0.00	33.30	1.2	928	0.13%
2022/04/06	1	33.55	0	0.00	33.55	1	948	0.11%
2022/04/01	0	0.00	2	33.75	33.75	-2	948	-0.21%
2022/03/31	0.1	34.05	0	0.00	33.90	0.1	947	0.01%
2022/03/30	0.1	34.03	1	33.95	34.05	-0.9	951	-0.09%
2022/03/29	0.1	34.20	0	0.00	33.85	0.1	950	0.01%
2022/03/28	3	34.13	0	0.00	34.10	3	954	0.31%
2022/03/24	0	0.00	0	34.15	34.25	0	944	0.00%
2022/03/21	1	34.30	0	0.00	34.15	1	947	0.11%
2022/03/18	4	33.90	0	0.00	33.85	4	952	0.42%
2022/03/16	0.5	33.80	2.2	33.51	33.50	-1.7	957	-0.18%
2022/03/15	0.1	34.05	5	34.00	33.95	-4.9	944	-0.52%
2022/03/14	2.2	34.33	0.3	33.95	34.40	1.9	936	0.20%
2022/03/11	0.2	33.13	0	0.00	33.45	0.2	915	0.02%
2022/03/10	8	32.56	5	32.70	32.65	3	901	0.33%
2022/03/09	3	31.65	0	0.00	32.00	3	895	0.33%
2022/03/07	12	33.02	0	0.00	33.05	12	882	1.36%
2022/03/04	0	0.00	0.1	34.10	33.95	-0.1	878	-0.01%
2022/03/03	0.2	34.32	1.5	34.46	34.50	-1.4	889	-0.15%
2022/03/02	0	0.00	4	34.15	34.05	-4	884	-0.45%
2022/03/01	0.2	33.05	0	0.00	33.45	0.2	882	0.02%
2022/02/24	2	33.40	0	0.00	32.90	2	917	0.22%
2022/02/23	2.2	33.67	0	0.00	33.70	2.2	913	0.24%
2022/02/22	0.2	34.20	0	0.00	33.70	0.2	925	0.02%
2022/02/21	6.2	34.21	2.2	34.23	34.15	4	930	0.43%
2022/02/18	1	33.90	0	0.00	33.95	1	939	0.11%
2022/02/17	0	0.00	3.6	34.18	34.10	-3.6	954	-0.38%
2022/02/16	0	33.85	0	0.00	33.95	0	974	0.00%
2022/02/15	0	0.00	0.5	33.95	33.70	-0.5	990	-0.05%
2022/02/11	0.2	34.10	2	34.18	34.10	-1.8	1,028	-0.17%
2022/02/08	1	33.75	1	33.95	33.95	0	1,091	0.00%
2022/02/07	0	0.00	1	34.00	34.00	-1	1,120	-0.09%
2022/01/24	1	33.30	0	0.00	33.25	1	1,182	0.08%
2022/01/21	0.2	33.60	0.1	33.45	33.30	0.1	1,197	0.01%
2022/01/20	0.1	33.70	0	0.00	33.55	0.1	1,216	0.01%
2022/01/17	0	33.50	0	0.00	33.55	0	1,246	0.00%
2022/01/12	0.2	34.03	0	0.00	33.90	0.2	1,311	0.01%
2022/01/11	0.1	34.07	0	0.00	33.80	0.1	1,320	0.01%
2022/01/10	0	0.00	2	34.10	34.10	-2	1,341	-0.15%
2022/01/07	0.1	34.96	2	35.38	34.55	-1.9	1,346	-0.14%
2022/01/06	0	0.00	1	34.05	34.15	-1	1,335	-0.07%
2022/01/04	0.2	34.24	2	34.15	34.20	-1.8	1,398	-0.13%
2021/12/30	0.4	34.53	0.1	34.60	34.55	0.3	1,447	0.02%
2021/12/29	1	34.50	2.2	34.30	34.60	-1.2	1,469	-0.08%
2021/12/24	0.1	34.00	0	0.00	33.95	0.1	1,638	0.01%
2021/12/23	0.2	33.99	0	0.00	33.90	0.2	1,682	0.01%
2021/12/20	2	33.60	0	0.00	33.45	2	2,091	0.10%
2021/12/17	0	33.50	0	0.00	33.40	0	2,144	0.00%
2021/12/16	2	33.35	0	0.00	33.35	2	2,203	0.09%
2021/12/15	0.1	33.65	0	0.00	33.35	0.1	2,231	0.01%
2021/12/10	2	33.90	7	33.90	33.90	-5	2,519	-0.20%
2021/12/08	1.1	34.26	0	0.00	34.25	1.1	2,541	0.04%
2021/12/07	0	0.00	0.3	34.00	34.00	-0.3	2,564	-0.01%
2021/12/06	0.1	33.85	0	0.00	33.80	0.1	2,564	0.00%
2021/12/03	0	0.00	1	33.80	33.85	-1	2,592	-0.04%
2021/12/02	1	33.75	1	33.65	33.65	0	2,615	0.00%
2021/12/01	2.1	33.73	0	0.00	33.90	2.1	2,696	0.08%
2021/11/29	0	0.00	1.1	33.46	34.00	-1.1	2,861	-0.04%
2021/11/26	0	35.00	1	35.10	34.65	-1	3,003	-0.03%
2021/11/25	4	35.66	0.4	35.64	35.55	3.6	3,121	0.11%
2021/11/24	1	35.42	0.3	35.36	35.50	0.6	3,155	0.02%
2021/11/23	0.2	35.23	8.2	35.15	35.10	-8	3,188	-0.25%
2021/11/22	0.2	34.85	0	0.00	35.05	0.2	3,245	0.01%
2021/11/19	0	0.00	2	34.90	34.70	-2	3,272	-0.06%
2021/11/18	2	34.50	1	34.65	34.70	1	3,316	0.03%
2021/11/17	0.6	34.52	3	34.38	34.45	-2.4	3,341	-0.07%
2021/11/16	1	34.60	0	0.00	34.50	1	3,357	0.03%
2021/11/11	1.3	35.30	0	0.00	35.20	1.3	3,414	0.04%
2021/11/10	5	35.55	0	35.35	35.35	5	3,457	0.14%
2021/11/05	0.1	35.10	0	35.00	35.20	0.1	3,478	0.00%
2021/11/04	2.1	35.47	0	35.45	35.30	2.1	3,491	0.06%
2021/11/03	0.1	35.45	3	35.35	35.70	-2.9	3,536	-0.08%
2021/11/02	0.3	35.05	0	0.00	34.85	0.3	3,627	0.01%
2021/11/01	3.2	34.66	0	0.00	34.60	3.2	3,697	0.09%
2021/10/29	0.1	34.81	1	34.60	34.60	-0.9	3,703	-0.02%
2021/10/28	1	34.85	15	34.75	34.80	-14	3,703	-0.38%
2021/10/27	1.3	35.01	14	34.93	35.15	-12.8	3,710	-0.34%
2021/10/26	0.1	35.45	0	0.00	35.15	0.1	3,721	0.00%
2021/10/25	1.3	35.45	1	35.40	35.45	0.3	3,728	0.01%
2021/10/22	1.9	35.60	0	0.00	35.35	1.9	3,761	0.05%
2021/10/21	1.1	35.53	5.1	35.81	36.25	-4	3,779	-0.11%
2021/10/20	0	0.00	3	35.85	35.70	-3	3,770	-0.08%
2021/10/19	0.3	36.13	6	36.08	36.25	-5.7	3,804	-0.15%
2021/10/18	2.9	35.97	1	35.94	36.20	1.9	3,832	0.05%
2021/10/15	0.3	35.32	0	0.00	35.50	0.3	3,873	0.01%
2021/10/14	0.1	35.10	25	36.00	35.10	-24.9	3,920	-0.64%
2021/10/13	1.2	36.10	0.7	36.00	35.85	0.5	3,930	0.01%
2021/10/12	0.2	36.87	2	36.50	36.45	-1.9	3,952	-0.05%
2021/10/08	3.3	36.35	1.4	36.30	36.35	1.9	3,984	0.05%
2021/10/07	8.8	36.66	0.9	36.62	36.70	7.9	4,052	0.20%
2021/10/06	0.2	36.47	0.1	36.55	36.10	0.2	4,134	0.00%
2021/10/05	13.2	35.68	0	36.15	36.10	13.1	4,150	0.32%
2021/10/04	0.2	36.50	0	0.00	35.60	0.2	4,155	0.00%
2021/10/01	0.1	38.46	13	37.15	37.30	-12.9	4,171	-0.31%
2021/09/30	4.1	39.07	2	39.40	39.30	2.1	4,319	0.05%
2021/09/29	5.1	39.89	3	40.10	39.05	2.1	4,443	0.05%
2021/09/28	18.1	40.35	10	40.11	40.25	8.1	4,589	0.18%
2021/09/27	7.3	39.99	4.7	40.29	40.05	2.6	6,262	0.04%
2021/09/24	2.2	38.89	3.9	39.06	38.70	-1.7	6,789	-0.03%
2021/09/23	10.1	37.94	11	37.95	38.40	-0.9	6,843	-0.01%
2021/09/22	2.3	37.62	0	0.00	37.20	2.3	6,992	0.03%
2021/09/17	2	38.18	1	38.40	38.30	1	7,159	0.01%
2021/09/16	7.5	38.40	11.5	38.68	38.55	-4	7,213	-0.06%
2021/09/15	1.4	37.23	0.3	38.20	37.55	1.1	7,101	0.02%
2021/09/14	1	37.35	0	0.00	37.25	1	7,219	0.01%
2021/09/13	0	0.00	4	37.38	37.35	-4	7,382	-0.05%
2021/09/10	1.1	36.98	0.4	37.05	37.30	0.7	7,414	0.01%
2021/09/08	1.2	36.42	0	0.00	35.90	1.2	7,484	0.02%
2021/09/07	0.3	36.53	0	0.00	36.70	0.3	7,630	0.00%
2021/09/06	8.1	36.85	7	36.60	36.50	1.1	7,650	0.01%
2021/09/03	2.1	38.26	0.4	38.75	38.20	1.7	7,590	0.02%
2021/09/02	7.2	38.75	0	0.00	38.25	7.2	7,636	0.09%
2021/09/01	17	44.74	0	0.00	44.95	17	7,560	0.22%
2021/08/31	1.1	44.41	11.4	45.02	45.30	-10.3	7,477	-0.14%
2021/08/30	4.7	44.41	1.1	44.44	44.45	3.6	7,440	0.05%
2021/08/27	0	0.00	1.2	44.52	44.50	-1.2	7,490	-0.02%
2021/08/26	1.2	43.81	0	0.00	44.10	1.2	7,635	0.02%
2021/08/25	0	0.00	3.3	43.56	43.25	-3.3	7,977	-0.04%
2021/08/24	1.3	42.54	11.1	43.09	42.95	-9.8	8,005	-0.12%
2021/08/23	5	41.69	1.7	41.72	42.40	3.3	8,107	0.04%
2021/08/20	4.2	40.70	2	40.73	40.40	2.2	8,158	0.03%
2021/08/19	1.2	41.02	0	0.00	40.80	1.2	8,214	0.01%
2021/08/18	2.1	41.32	0.2	40.90	41.80	1.9	8,301	0.02%
2021/08/17	0.1	41.80	0	0.00	40.80	0.1	8,566	0.00%
2021/08/16	3	41.57	0	0.00	41.55	3	8,631	0.03%
2021/08/12	1.2	43.29	4.1	43.40	43.75	-2.9	8,848	-0.03%
2021/08/11	1.1	43.41	1	43.10	42.95	0.1	8,954	0.00%
2021/08/10	11	44.05	0	0.00	43.60	11	9,086	0.12%
2021/08/09	10.2	44.46	10	44.45	44.55	0.2	9,176	0.00%
2021/08/06	1	44.50	0.1	45.00	45.50	0.9	9,222	0.01%
2021/08/05	0	0.00	4.5	44.01	44.45	-4.5	9,236	-0.05%
2021/08/04	0	43.35	0	0.00	43.60	0	9,358	0.00%
2021/08/02	8	42.85	8	43.30	43.55	0	9,557	0.00%
2021/07/30	0.1	44.00	10	43.40	43.20	-9.9	9,841	-0.10%
2021/07/29	3.2	43.44	7	43.53	43.45	-3.8	10,061	-0.04%
2021/07/28	13	43.16	0	0.00	43.10	13	10,160	0.13%
2021/07/27	1.1	43.70	0	0.00	43.55	1.1	10,340	0.01%
2021/07/26	1	44.80	0	0.00	44.00	1	10,512	0.01%
2021/07/23	6	44.06	0.6	44.04	44.25	5.5	10,673	0.05%
2021/07/22	8.2	43.31	1	43.25	43.25	7.2	10,715	0.07%
2021/07/21	5.2	43.76	2.2	44.00	43.25	3	10,798	0.03%
2021/07/20	7.1	44.31	10	44.50	44.20	-2.9	10,879	-0.03%
2021/07/19	1	44.45	3	45.13	45.20	-2	11,104	-0.02%
2021/07/16	2.2	44.94	10.2	45.00	44.85	-8	11,507	-0.07%
2021/07/15	1	44.45	6.6	45.19	45.25	-5.6	11,722	-0.05%
2021/07/14	3.2	43.84	5	44.40	43.90	-1.8	12,111	-0.02%
2021/07/13	17.2	44.38	4	44.39	44.30	13.2	12,726	0.10%
2021/07/12	17	44.74	0	0.00	44.80	17	13,355	0.13%
2021/07/09	0	44.80	6	44.65	44.65	-6	13,671	-0.04%
2021/07/08	8.2	44.94	2	45.08	45.10	6.2	13,983	0.04%
2021/07/07	45.9	44.97	6	44.73	45.05	39.9	14,448	0.28%
2021/07/06	19.4	45.61	18	45.55	45.95	1.4	14,783	0.01%
2021/07/05	38	46.24	14	46.57	46.05	24	14,956	0.16%
2021/07/02	47.4	48.72	34	51.12	45.80	13.4	14,776	0.09%
2021/07/01	39	45.84	52.2	46.53	47.95	-13.2	13,110	-0.10%
2021/06/30	22	43.49	3.2	43.32	43.60	18.9	12,576	0.15%
2021/06/29	21.3	43.91	40	43.25	43.30	-18.7	12,590	-0.15%
2021/06/28	15	43.15	2.5	43.43	44.00	12.5	12,482	0.10%
2021/06/25	3.4	42.64	12	42.55	42.45	-8.6	12,394	-0.07%
2021/06/24	12	41.76	9	41.96	42.30	3	12,493	0.02%
2021/06/23	16.5	41.13	10	41.00	41.00	6.5	12,553	0.05%
2021/06/22	10.1	41.50	6	42.73	41.30	4.1	12,765	0.03%
2021/06/21	15	41.46	0	0.00	41.30	15	12,706	0.12%
2021/06/18	10.1	42.22	1	42.10	42.10	9.1	12,841	0.07%
2021/06/17	1.2	42.76	0.6	42.80	42.85	0.7	12,901	0.01%
2021/06/16	11	43.10	25.4	43.32	42.70	-14.4	12,972	-0.11%
2021/06/15	3.1	42.06	0	0.00	42.00	3.1	12,942	0.02%
2021/06/11	2	41.91	1	42.30	42.25	1	13,107	0.01%
2021/06/10	9.5	41.62	1.1	41.91	42.15	8.4	13,591	0.06%
2021/06/09	3.6	42.79	0.3	42.65	42.45	3.3	13,920	0.02%
2021/06/08	4.1	43.12	1	43.45	42.90	3.1	14,453	0.02%
2021/06/07	0.2	43.70	0.2	43.65	43.50	0	15,409	0.00%
2021/06/04	11.2	43.74	10.1	43.92	43.75	1.1	16,332	0.01%
2021/06/03	4.1	43.69	6.2	44.18	44.25	-2.1	18,370	-0.01%
2021/06/02	8.2	43.81	29.2	44.31	42.95	-21.1	19,276	-0.11%
2021/06/01	10.2	41.46	0	0.00	41.65	10.2	19,330	0.05%
2021/05/31	2	41.88	13.3	41.94	41.35	-11.3	19,651	-0.06%
2021/05/28	0.3	40.50	3.3	41.17	40.85	-3	19,608	-0.02%
2021/05/27	0.2	40.35	1.2	40.20	40.20	-1	19,635	-0.01%
2021/05/26	11.2	39.91	0.9	40.08	40.25	10.4	19,689	0.05%
2021/05/25	31	41.00	9	41.21	41.05	22	19,722	0.11%
2021/05/24	5	39.07	1.2	39.12	39.00	3.8	19,639	0.02%
2021/05/21	4.7	37.84	16	38.28	39.00	-11.3	19,825	-0.06%
2021/05/20	5.4	37.37	0.1	36.67	36.30	5.3	19,784	0.03%
2021/05/19	22.2	37.48	12.5	37.58	37.55	9.8	19,784	0.05%
2021/05/18	2	37.08	9.2	36.43	37.20	-7.2	20,055	-0.04%
2021/05/17	8.3	34.75	7	34.92	34.75	1.3	20,042	0.01%
2021/05/14	3.3	39.34	11	38.68	38.50	-7.7	19,952	-0.04%
2021/05/13	20.2	37.18	1.2	36.70	38.65	19	19,892	0.10%
2021/05/12	23	39.33	20.5	39.13	39.55	2.5	19,811	0.01%
2021/05/11	14.7	43.76	20.2	42.07	41.95	-5.5	19,654	-0.03%
2021/05/10	2	44.07	12.3	43.73	44.10	-10.2	19,588	-0.05%
2021/05/07	10.4	42.48	11.3	42.88	43.50	-0.9	19,564	0.00%
2021/05/06	10	45.62	4	45.21	44.75	6	19,289	0.03%
2021/05/05	2	45.69	14.6	45.84	45.05	-12.6	19,100	-0.07%
2021/05/04	14	44.14	14	44.65	44.50	0	19,092	0.00%
2021/05/03	15.3	49.05	4.3	48.90	47.95	11	19,034	0.06%
2021/04/29	3.2	49.33	7.5	48.72	49.20	-4.3	19,030	-0.02%
2021/04/28	0.2	48.45	11	48.28	47.95	-10.8	18,963	-0.06%
2021/04/27	4.7	48.14	9.4	47.74	48.50	-4.7	19,063	-0.02%
2021/04/26	3	48.03	22	47.35	48.40	-19	19,066	-0.10%
2021/04/23	13.3	47.47	16	47.17	47.15	-2.7	19,083	-0.01%
2021/04/22	14.1	50.29	16	50.93	48.80	-1.9	19,032	-0.01%
2021/04/21	6	49.13	12	48.73	49.90	-6	18,678	-0.03%
2021/04/20	35.1	49.83	17	49.99	49.65	18.1	18,570	0.10%
2021/04/19	101	53.19	50.5	53.38	52.40	50.5	18,325	0.28%	大買/
2021/04/16	19.5	48.66	48.7	48.39	50.00	-29.2	17,763	-0.16%
2021/04/15	41	46.91	27.2	47.44	46.10	13.8	17,245	0.08%
2021/04/14	11.6	45.51	14.1	45.82	45.05	-2.5	17,195	-0.01%
2021/04/13	31.2	47.55	124	47.88	46.30	-92.8	17,161	-0.54%	大賣/
2021/04/12	53.2	47.47	38	48.00	48.60	15.2	16,923	0.09%
2021/04/09	38	44.23	31.4	43.85	44.20	6.6	16,703	0.04%
2021/04/08	0.2	42.98	0.1	43.50	43.35	0.1	16,842	0.00%
2021/04/07	24	42.85	1	42.85	42.95	23	17,517	0.13%
2021/04/06	3	42.72	2	43.20	43.15	1	17,898	0.01%
2021/04/01	7	42.70	53	42.82	42.70	-46	18,187	-0.25%
2021/03/31	1	43.25	1	43.60	43.15	0	18,518	0.00%
2021/03/30	3	43.20	57	43.12	43.05	-54	18,956	-0.28%
2021/03/29	4	42.93	3	43.12	42.85	1	20,121	0.00%
2021/03/26	11	42.73	1	42.90	42.80	10	20,874	0.05%
2021/03/25	31.4	43.04	16.4	42.48	42.00	14.9	21,007	0.07%
2021/03/24	9.4	42.36	4	42.15	42.35	5.4	20,771	0.03%
2021/03/23	11	42.32	4	42.53	42.45	7	20,744	0.03%
2021/03/22	69.6	42.03	1	41.81	41.95	68.6	20,681	0.33%
2021/03/19	16.7	41.99	10	41.90	41.75	6.7	20,710	0.03%
2021/03/18	29	42.04	6	42.06	42.45	23	20,759	0.11%
2021/03/17	10	41.81	4	41.89	42.20	6	20,780	0.03%
2021/03/16	18	41.86	48	41.57	41.50	-30	21,092	-0.14%
2021/03/15	14	43.95	13	43.94	43.55	1	20,709	0.00%
2021/03/12	37	43.87	49	43.51	44.05	-12	20,462	-0.06%
2021/03/11	74	42.49	78	42.59	42.80	-4	20,261	-0.02%
2021/03/10	95	41.92	84	41.28	42.80	11	19,780	0.06%
2021/03/09	204	40.81	121.3	40.22	40.05	82.8	18,868	0.44%	大買/大賣/
2021/03/08	31.1	38.40	327.8	39.12	39.15	-296.7	16,896	-1.76%	大賣/鉅額交易
2021/03/05	21.7	36.12	22.1	36.29	35.60	-0.4	15,950	0.00%
2021/03/04	11.2	35.52	3	35.75	35.75	8.2	15,661	0.05%
2021/03/03	0.5	34.74	1	34.85	34.85	-0.5	15,419	0.00%
2021/03/02	3	34.33	5	33.88	34.00	-2	15,463	-0.01%
2021/02/26	0.2	34.50	0	0.00	34.85	0.2	15,726	0.00%
2021/02/25	2.2	34.55	6	34.62	34.95	-3.8	15,845	-0.02%
2021/02/24	0.7	35.03	0.5	34.50	34.25	0.2	16,025	0.00%
2021/02/23	3.2	34.62	98.2	35.19	35.15	-95	15,947	-0.60%
2021/02/22	7	34.45	1	34.35	34.55	6	15,792	0.04%
2021/02/19	1.1	34.50	6	34.50	34.55	-4.9	15,855	-0.03%
2021/02/18	26.2	34.61	22	34.21	34.70	4.2	16,013	0.03%
2021/02/17	2	31.30	22.3	32.01	32.15	-20.3	16,180	-0.13%
2021/02/05	0.2	30.95	0	0.00	30.85	0.2	16,182	0.00%
2021/02/04	0	0.00	0.5	31.39	31.05	-0.5	16,406	0.00%
2021/02/03	0.6	31.23	0	0.00	31.15	0.6	16,650	0.00%
2021/02/02	2	31.05	0.7	30.83	31.15	1.4	16,994	0.01%
2021/02/01	0.6	29.82	3.4	30.54	30.50	-2.8	17,210	-0.02%
2021/01/29	2.4	30.16	0	0.00	29.70	2.4	17,497	0.01%
2021/01/28	1	30.40	0	0.00	30.40	1	17,756	0.01%
2021/01/25	0	0.00	3	32.03	31.95	-3	19,041	-0.02%
2021/01/22	2	30.28	23	30.71	31.35	-21	19,237	-0.11%
2021/01/21	0	0.00	7	29.10	29.30	-7	19,526	-0.04%
2021/01/20	27	29.99	10	29.91	29.50	17	20,497	0.08%
2021/01/19	3	31.35	3	31.67	31.15	0	21,554	0.00%
2021/01/18	83	31.05	142	30.75	31.10	-59	21,810	-0.27%	大賣/
2021/01/15	51	31.92	36	31.50	31.80	15	21,866	0.07%
2021/01/14	52	33.25	28	33.16	33.25	24	21,935	0.11%
2021/01/13	31	33.71	28	33.45	33.40	3	22,120	0.01%
2021/01/12	45	33.70	34	33.19	33.35	11	22,187	0.05%
2021/01/11	27	35.19	22	34.61	34.60	5	22,140	0.02%
2021/01/08	29	34.42	35	34.24	34.25	-6	22,440	-0.03%
2021/01/07	68	35.90	55	35.52	35.30	13	22,733	0.06%
2021/01/06	34	36.16	28.3	36.43	35.65	5.7	23,222	0.02%
2021/01/05	64	37.91	26	37.84	37.50	38	23,857	0.16%
2021/01/04	13	38.59	10	38.65	38.65	3	23,689	0.01%
2020/12/31	57	38.32	74.3	38.65	38.95	-17.3	23,450	-0.07%
2020/12/30	36	37.94	19	38.35	37.25	17	23,107	0.07%
2020/12/29	31	37.39	31	36.48	36.45	0	22,535	0.00%
2020/12/28	100.3	36.37	57	36.39	36.35	43.3	22,158	0.20%
2020/12/25	27	35.12	29	35.43	36.35	-2	21,785	-0.01%
2020/12/24	7	35.08	13	34.63	35.15	-6	21,474	-0.03%
2020/12/23	187	35.06	155	34.77	33.45	32	21,076	0.15%	大買/大賣/
2020/12/22	19	34.25	32	34.93	34.50	-13	20,146	-0.06%
2020/12/21	5	33.01	91	33.03	32.85	-86	19,372	-0.44%
2020/12/18	74	32.59	52	32.12	32.10	22	19,262	0.11%
2020/12/17	9	32.42	12	32.41	32.45	-3	19,375	-0.02%
2020/12/16	70.5	32.49	6	32.51	32.40	64.5	19,657	0.33%
2020/12/15	9	32.13	5	32.00	31.75	4	19,818	0.02%
2020/12/14	12	31.43	8	31.89	32.30	4	20,338	0.02%
2020/12/11	103	31.85	41	31.57	31.60	62	20,449	0.30%	大買/
2020/12/10	18	33.09	73	33.52	32.15	-55	20,635	-0.27%
2020/12/09	10	32.18	76	32.10	32.15	-66	20,586	-0.32%
2020/12/08	17	32.78	24	32.67	32.55	-7	21,037	-0.03%
2020/12/07	31	32.96	14	32.88	32.70	17	21,583	0.08%
2020/12/04	28	32.89	28.1	32.92	33.50	-0.1	22,154	0.00%
2020/12/03	12	31.09	19	31.65	31.25	-7	22,303	-0.03%
2020/12/02	33.9	31.82	34	31.48	31.40	-0.1	22,228	0.00%
2020/12/01	34	32.33	25	32.27	32.20	9	22,176	0.04%
2020/11/30	1	32.90	16	32.92	32.65	-15	22,216	-0.07%
2020/11/27	24	32.36	15	32.83	32.30	9	22,515	0.04%
2020/11/26	7	32.68	8	32.72	32.55	-1	22,535	0.00%
2020/11/25	111	32.47	14	32.73	32.45	97	22,549	0.43%	大買/
2020/11/24	8	31.78	130	31.80	31.75	-122	22,380	-0.55%	大賣/鉅額交易
2020/11/23	18	31.09	45	31.86	32.20	-27	22,259	-0.12%
2020/11/20	36	30.61	18	30.66	30.90	18	22,041	0.08%
2020/11/19	22	30.60	5	30.50	30.40	17	22,566	0.08%
2020/11/18	12	30.68	16	30.66	31.00	-4	22,779	-0.02%
2020/11/17	24	29.72	28	30.13	30.20	-4	22,730	-0.02%
2020/11/16	62	29.77	91	29.81	29.75	-29	22,701	-0.13%
2020/11/13	3	31.43	3.1	31.44	31.20	-0.1	22,305	0.00%
2020/11/12	26	30.96	11	30.58	30.95	15	22,659	0.07%
2020/11/11	58	31.41	15	31.49	31.80	43	22,773	0.19%
2020/11/10	43	31.76	36	31.52	30.90	7	22,724	0.03%
2020/11/09	49	31.04	38	31.08	31.25	11	22,511	0.05%
2020/11/06	39	31.21	72	31.63	31.35	-33	22,379	-0.15%
2020/11/05	76	31.95	43.6	31.98	31.75	32.5	22,172	0.15%
2020/11/04	104	33.44	82	33.20	33.10	22	22,075	0.10%	大買/
2020/11/03	21	32.71	40	33.05	33.60	-19	21,318	-0.09%
2020/11/02	23	31.97	26	31.91	31.60	-3	21,087	-0.01%
2020/10/30	36	33.23	15	33.29	32.50	21	20,961	0.10%
2020/10/29	19	33.63	22	33.52	33.85	-3	20,766	-0.01%
2020/10/28	162.2	34.51	147.7	33.99	33.20	14.5	20,324	0.07%	大買/大賣/
2020/10/27	39.2	33.81	82	33.41	34.65	-42.8	19,278	-0.22%
2020/10/26	10	31.52	8	31.59	31.50	2	18,207	0.01%
2020/10/23	7	30.91	22	31.05	30.90	-15	17,997	-0.08%
2020/10/22	32	30.46	17	30.72	30.45	15	17,960	0.08%
2020/10/21	4	30.51	28	30.70	30.95	-24	17,730	-0.14%
2020/10/20	18	30.71	15	30.61	30.45	3	17,517	0.02%
2020/10/19	4	30.60	1	30.35	31.45	3	17,430	0.02%
2020/10/16	25	31.54	48	31.50	30.10	-23	17,344	-0.13%
2020/10/15	76.1	31.93	20	31.22	30.90	56.1	17,050	0.33%
2020/10/14	49	30.37	36	31.14	31.95	13	16,593	0.08%
2020/10/13	12	29.68	35	29.66	29.55	-23	15,906	-0.14%
2020/10/12	5	27.24	2	27.50	27.80	3.1	14,987	0.02%
2020/10/08	6	27.38	7	27.39	27.20	-1	14,904	-0.01%
2020/10/07	21	27.82	3	27.70	27.65	18	14,861	0.12%
2020/10/06	14	28.14	6	28.24	28.40	8	14,839	0.05%
2020/09/30	6	26.25	8	26.44	26.55	-2	14,791	-0.01%
2020/09/29	24	26.90	13	26.48	26.45	11	15,216	0.07%
2020/09/28	11	27.13	3	27.65	27.50	8	15,472	0.05%
2020/09/25	26	26.83	27	26.84	26.40	-1	15,419	-0.01%
2020/09/24	24	28.00	2	28.00	27.70	22	15,135	0.15%
2020/09/23	25	28.41	10	28.36	28.30	15	15,035	0.10%
2020/09/22	39	29.16	38	28.93	29.10	1	14,885	0.01%
2020/09/21	18	29.45	8	29.44	29.10	10	14,664	0.07%
2020/09/18	18	31.00	15	31.03	31.00	3	14,332	0.02%
2020/09/17	35	32.09	31.1	32.09	31.95	3.9	14,149	0.03%
2020/09/16	21	30.50	18	30.63	30.40	3	13,759	0.02%
2020/09/15	26	30.41	26	29.91	31.15	0	13,807	0.00%
2020/09/14	41	28.84	37	29.34	29.30	4	13,517	0.03%
2020/09/11	52	30.68	56	30.08	29.30	-4	13,107	-0.03%
2020/09/10	46	30.71	50	30.87	31.50	-4	12,607	-0.03%
2020/09/09	37	29.37	40	30.08	30.55	-3	12,076	-0.02%
2020/09/08	17	28.39	54.9	28.43	28.60	-37.9	11,180	-0.34%
2020/09/07	0	0.00	1	26.00	26.00	-1	10,581	-0.01%
2020/09/04	1.5	23.70	2	23.63	23.65	-0.5	10,684	0.00%
2020/09/03	14	23.63	2	23.55	23.65	12	10,662	0.11%
2020/09/02	16	23.35	13	23.58	23.45	3	10,625	0.03%
2020/09/01	8	22.30	0	0.00	22.30	8	10,304	0.08%
2020/08/31	0	0.00	3	22.22	22.40	-3	10,346	-0.03%
2020/08/28	2	21.85	0	0.00	21.85	2	10,377	0.02%
2020/08/27	0.2	21.70	20	21.75	21.80	-19.8	10,482	-0.19%
2020/08/26	13	21.88	1	21.75	21.75	12	10,515	0.11%
2020/08/25	66	22.38	14	22.48	22.10	52	10,587	0.49%
2020/08/24	1	21.60	3	21.95	22.00	-2	10,187	-0.02%
2020/08/21	3	19.95	3	19.95	20.00	0	10,028	0.00%
2020/08/20	22	19.96	23	19.82	20.00	-1	9,935	-0.01%
2020/08/19	4	20.80	13	20.45	20.65	-9	9,834	-0.09%
2020/08/18	31	21.29	66	21.18	21.00	-35	10,016	-0.35%
2020/08/17	2	20.45	14	20.35	20.60	-12	9,613	-0.12%
2020/08/14	10.3	18.79	7.3	18.72	18.75	3	9,405	0.03%
2020/08/13	3	18.40	4	18.30	18.45	-1	9,558	-0.01%
2020/08/12	4	18.38	1	18.05	18.75	3	9,652	0.03%
2020/08/11	1	18.00	6	18.35	18.25	-5	9,587	-0.05%
2020/08/10	12	18.08	2	18.18	18.10	10	9,579	0.10%
2020/08/06	9	16.89	3	17.13	17.20	6	9,341	0.06%
2020/08/05	3	16.65	16	16.69	16.95	-13	9,189	-0.14%
2020/08/04	0	0.00	1	16.10	16.40	-1	9,082	-0.01%
2020/08/03	3	15.70	2	16.10	15.75	1	8,947	0.01%
2020/07/31	11	15.77	0	0.00	16.00	11	8,928	0.12%
2020/07/30	32	15.60	33	15.79	16.05	-1	8,900	-0.01%
2020/07/29	0	0.00	3	14.30	15.50	-3	8,733	-0.03%
2020/07/28	2	14.50	8	14.37	14.10	-6	8,578	-0.07%
2020/07/27	1	15.20	2	15.20	15.20	-1	8,421	-0.01%
2020/07/24	12	16.00	0	0.00	15.60	12	8,369	0.14%
2020/07/22	12	16.21	2	16.05	16.20	10	8,190	0.12%
2020/07/21	0	0.00	2	16.20	16.40	-2	8,117	-0.02%
2020/07/20	4	15.63	1	15.80	15.80	3	7,976	0.04%
2020/07/17	10	15.80	3	15.95	15.80	7	7,922	0.09%
2020/07/16	0	0.00	2	15.95	16.15	-2	7,821	-0.03%
2020/07/15	8.2	15.91	16.7	16.00	15.80	-8.5	7,769	-0.11%
2020/07/14	0	0.00	5	16.00	15.75	-5	7,710	-0.06%
2020/07/13	10	15.78	0	0.00	16.25	10	7,662	0.13%
2020/07/10	12	15.48	13	15.41	15.30	-1	7,553	-0.01%
2020/07/09	23	15.99	10	15.98	15.75	13	7,460	0.17%
2020/07/08	40	16.95	17	17.02	16.60	23	7,293	0.32%
2020/07/07	6.3	15.91	6	16.32	16.60	0.3	6,812	0.00%
2020/07/06	0	0.00	4	15.10	15.10	-4	6,426	-0.06%
2020/07/03	0	0.00	5	15.06	14.80	-5	6,343	-0.08%
2020/07/02	2	14.80	14	14.92	14.85	-12	6,284	-0.19%
2020/07/01	5	14.46	0	0.00	14.50	5	6,205	0.08%
2020/06/30	1	14.55	2	14.60	14.50	-1	6,173	-0.02%
2020/06/29	0	0.00	12	14.50	14.60	-12	6,158	-0.19%
2020/06/24	3	14.37	0	0.00	14.70	3	6,128	0.05%
2020/06/23	21	14.85	4	15.31	14.60	17	6,037	0.28%
2020/06/22	9	15.58	10	15.52	15.65	-1	5,756	-0.02%
2020/06/19	2	14.35	3	14.60	14.25	-1	5,450	-0.02%
2020/06/18	1	14.70	0	14.55	14.55	1	5,392	0.02%
2020/06/17	4	14.93	2	15.00	14.95	2	5,335	0.04%
2020/06/16	47	14.74	11	14.94	15.00	36	5,299	0.68%
2020/06/15	1	14.40	6	14.58	14.30	-5	5,135	-0.10%
2020/06/12	2	14.60	21	13.99	14.55	-19	5,064	-0.38%
2020/06/11	13	14.79	0	0.00	14.50	13	4,968	0.26%
2020/06/10	11	14.59	0	0.00	14.90	11	4,834	0.23%
2020/06/09	1	14.65	1	14.55	14.55	0	4,786	0.00%
2020/06/08	8	15.14	0	0.00	15.10	8	4,639	0.17%
2020/06/05	1	15.10	8	14.89	15.30	-7	4,480	-0.16%
2020/06/04	32	14.51	21	15.01	14.60	11	4,284	0.26%
2020/06/03	22	14.96	22.1	14.81	15.10	-0.1	4,092	0.00%
2020/06/02	1	13.95	110	14.30	14.00	-109	3,795	-2.87%	大賣/鉅額交易
2020/06/01	3	13.87	3	13.90	13.90	0	3,625	0.00%
2020/05/29	29	13.39	131	13.23	13.85	-102	3,439	-2.97%	大賣/鉅額交易
2020/05/28	110	13.03	1	12.85	13.40	109	3,164	3.44%	大買/鉅額交易
2020/05/27	2	12.60	2	12.60	12.55	0	2,975	0.00%
2020/05/26	2	12.80	25	12.82	12.85	-23	2,919	-0.79%
2020/05/25	46	12.90	2	12.83	12.75	44	2,767	1.59%
2020/05/22	0	0.00	1	12.10	12.35	-1	2,415	-0.04%
2020/05/21	3	12.33	5	12.23	12.35	-2	2,298	-0.09%
2020/05/20	2	11.93	4	11.79	12.30	-2	2,124	-0.09%
2020/05/19	1	11.65	4	11.50	11.65	-3	1,713	-0.18%
2020/05/15	1	10.70	200	10.50	10.80	-199	1,354	-14.70%	大賣/鉅額交易
2020/05/11	1	10.05	0	0.00	10.00	1	1,112	0.09%
2020/05/04	0	0.00	10	9.56	9.62	-10	1,036	-0.97%
2020/04/30	1	9.80	0	0.00	9.85	1	1,030	0.10%
2020/04/27	1	9.36	0	0.00	9.43	1	1,039	0.10%
2020/04/06	0	0.00	1	8.41	8.39	-1	1,061	-0.09%
2020/03/30	0	0.00	1	8.02	7.97	-1	1,067	-0.09%
2020/03/17	0	0.00	2	7.67	7.65	-2	1,027	-0.19%
2020/03/13	1	8.04	0	0.00	8.31	1	1,001	0.10%
2020/03/12	5	8.88	0	0.00	8.88	5	965	0.52%
2020/03/09	5	9.38	0	0.00	9.35	5	946	0.53%
2020/02/24	0	0.00	2	9.54	9.55	-2	929	-0.22%
2020/02/17	1	9.61	0	0.00	9.58	1	975	0.10%
2020/02/14	1	9.70	0	0.00	9.68	1	977	0.10%
2020/02/11	1	9.62	0	0.00	9.62	1	992	0.10%
2020/02/10	100	9.63	4	9.60	9.61	96	991	9.69%
2020/02/07	2	9.83	0	0.00	9.81	2	991	0.20%
2020/02/06	100	9.93	0	0.00	9.99	100	995	10.04%
2020/02/05	1	9.93	0	0.00	9.88	1	1,010	0.10%
2020/02/03	0	0.00	1	9.75	9.88	-1	994	-0.10%
2020/01/31	1	10.05	0	0.00	10.05	1	971	0.10%
2020/01/14	2	10.85	0	0.00	10.85	2	948	0.21%
2020/01/13	0	0.00	9	11.00	10.95	-9	953	-0.94%
2020/01/02	9	11.45	0	0.00	11.45	9	888	1.01%
2019/12/24	1	11.20	0	0.00	11.20	1	939	0.11%
2019/12/19	0	0.00	2	11.25	11.25	-2	1,016	-0.20%
2019/12/17	0	0.00	1	11.20	11.30	-1	1,099	-0.09%
2019/12/12	1	10.90	2	10.95	10.85	-1	1,440	-0.07%
2019/11/29	0	0.00	10	10.90	10.80	-10	1,963	-0.51%
2019/11/14	12	10.82	5	10.80	10.75	7	2,075	0.34%
2019/10/31	0	0.00	1	11.30	11.35	-1	2,064	-0.05%
2019/10/29	0	0.00	10	11.25	11.20	-10	2,067	-0.48%
2019/10/22	2	11.40	0	0.00	11.40	2	2,079	0.10%
2019/10/18	2	11.15	0	0.00	11.40	2	2,069	0.10%
2019/10/09	0	0.00	2	11.05	10.95	-2	2,046	-0.10%
2019/10/08	1	11.20	0	0.00	11.15	1	2,062	0.05%
2019/10/07	1	11.00	0	0.00	11.10	1	2,060	0.05%
2019/10/04	1	11.10	0	0.00	11.00	1	2,058	0.05%
2019/10/01	0	0.00	1	11.30	11.20	-1	2,063	-0.05%
2019/09/23	14	11.72	0	0.00	11.65	14	1,933	0.72%
2019/09/20	102	11.85	0	0.00	11.90	102	1,891	5.39%	大買/鉅額交易
2019/09/19	9	12.01	3	11.95	11.95	6	1,839	0.33%
2019/09/18	22	12.25	48.1	12.27	12.35	-26.1	1,765	-1.48%
2019/09/17	16	11.93	1	12.00	12.00	15	1,591	0.94%
2019/09/16	11	12.06	10.1	11.90	12.15	0.9	1,471	0.06%
2019/09/12	1	11.00	0	0.00	11.05	1	1,056	0.09%
2019/09/10	1	11.10	0	0.00	11.10	1	1,022	0.10%
2019/09/09	2	11.03	0	0.00	10.95	2	992	0.20%
2019/09/05	0	0.00	4	11.15	11.05	-4	974	-0.41%
2019/09/04	12	11.14	5	11.10	11.10	7	950	0.74%
2019/09/03	0	0.00	30	10.90	11.00	-30	933	-3.21%
2019/09/02	0	0.00	104	10.85	10.90	-104	932	-11.16%	大賣/鉅額交易
2019/08/30	0	0.00	105	10.80	10.75	-105	911	-11.52%	大賣/鉅額交易
2019/08/29	30	10.60	0	0.00	10.55	30	888	3.38%
2019/08/23	5	10.70	0	0.00	10.75	5	892	0.56%
2019/08/22	5	10.80	74	10.85	10.75	-69	891	-7.74%
2019/08/21	2	10.70	0	0.00	10.80	2	962	0.21%
2019/08/20	2	10.80	26	10.90	10.85	-24	989	-2.43%
2019/08/16	0	0.00	4	10.60	10.70	-4	1,005	-0.40%
2019/08/15	4	10.50	4	10.45	10.50	0	1,034	0.00%
2019/08/05	2	10.00	0	0.00	9.96	2	1,372	0.15%
2019/08/01	0	0.00	5	10.45	10.50	-5	1,380	-0.36%
2019/07/29	0	0.00	10	10.30	10.30	-10	1,372	-0.73%
2019/07/23	100	10.70	0	0.00	10.70	100	1,354	7.38%
2019/07/09	100	10.65	0	0.00	10.75	100	1,336	7.48%
2019/07/05	5	10.80	0	0.00	10.85	5	1,343	0.37%
2019/07/04	100	10.80	0	0.00	10.70	100	1,353	7.39%
2019/06/24	0	0.00	2	10.70	10.70	-2	1,384	-0.14%
2019/06/21	0	0.00	1	10.55	10.50	-1	1,364	-0.07%
2019/06/19	0	0.00	1	10.35	10.35	-1	1,370	-0.07%
2019/06/06	1	10.35	0	0.00	10.35	1	1,389	0.07%
2019/06/03	0	0.00	1	10.50	10.50	-1	1,410	-0.07%
2019/05/28	6	10.93	0	0.00	10.55	6	1,379	0.43%
2019/05/27	0	0.00	6	11.35	11.25	-6	1,303	-0.46%
2019/05/21	0	0.00	20	11.15	11.10	-20	1,204	-1.66%
2019/05/20	1	10.80	1	11.05	11.05	0	1,158	0.00%
2019/05/16	23	10.65	1	10.85	10.80	22	1,060	2.07%
2019/05/10	0	0.00	2	9.91	9.83	-2	876	-0.23%
2019/05/09	2	9.95	0	0.00	9.91	2	872	0.23%
2019/05/08	1	10.10	0	0.00	10.10	1	856	0.12%
2019/05/06	0	0.00	2	10.40	10.10	-2	858	-0.23%
2019/05/03	2	10.40	0	0.00	10.40	2	846	0.24%
2019/01/30	0	0.00	10	10.00	9.98	-10	908	-1.10%
2019/01/21	0	10.05	0	0.00	10.10	0	979	0.00%
2019/01/18	0	0.00	6	9.97	9.98	-6	994	-0.60%
2019/01/07	2	9.47	0	0.00	9.44	2	1,238	0.16%
2019/01/04	1	9.30	0	0.00	9.26	1	1,255	0.08%
2018/12/28	1	9.97	0	0.00	9.96	1	1,330	0.08%
2018/12/21	2	9.98	0	0.00	9.94	2	1,450	0.14%
2018/12/19	3	10.20	0	0.00	10.25	3	1,494	0.20%
2018/12/06	0	0.00	0.1	10.65	10.55	-0.1	1,747	-0.01%
2018/12/03	5	10.85	6	10.83	10.90	-1	1,715	-0.06%
2018/11/30	0	0.00	1	10.55	10.60	-1	1,706	-0.06%
2018/11/16	2	10.40	0	0.00	10.35	2	1,871	0.11%
2018/11/15	5	10.40	8	10.45	10.45	-3	1,879	-0.16%
2018/11/02	0	0.00	6	11.03	11.00	-6	2,187	-0.27%
2018/11/01	5	10.90	0	0.00	11.00	5	2,276	0.22%
2018/10/26	2	10.40	1	10.40	10.40	1	2,304	0.04%
2018/10/25	7	10.24	0	0.00	10.25	7	2,293	0.31%
2018/10/24	2	10.80	0	0.00	11.00	2	2,248	0.09%
2018/10/16	1	11.50	0	0.00	11.60	1	2,147	0.05%
2018/10/12	6	11.70	0	0.00	12.10	6	2,128	0.28%
2018/10/11	1	12.20	2	11.90	11.90	-1	2,143	-0.05%
2018/10/09	2	13.20	0	0.00	13.20	2	2,115	0.09%
2018/10/08	2	13.35	0	0.00	13.50	2	2,108	0.09%
2018/10/03	0	0.00	1	14.75	14.40	-1	2,087	-0.05%
2018/10/01	1	14.70	1	14.60	14.60	0	2,084	0.00%
2018/09/28	1	14.60	3	14.55	14.55	-2	2,084	-0.10%
2018/09/26	2	14.53	2	14.53	14.60	0	2,070	0.00%
2018/09/25	3.1	14.87	2	14.78	14.60	1.1	2,074	0.05%
2018/09/14	0	0.00	2	14.05	14.00	-2	2,090	-0.10%
2018/09/12	1	13.40	1	13.35	13.55	0	2,085	0.00%
2018/09/11	1	13.15	0	0.00	13.35	1	2,126	0.05%
2018/08/30	2	14.28	2	14.25	14.20	0	2,395	0.00%
2018/08/28	2	14.35	0	0.00	14.35	2	2,500	0.08%
2018/08/27	0	0.00	10	14.30	14.40	-10	2,529	-0.40%
2018/08/24	0	0.00	3	14.20	14.30	-3	2,559	-0.12%
2018/08/17	2	14.85	0	0.00	14.95	2	2,924	0.07%
2018/08/13	1	14.40	0	0.00	14.40	1	4,141	0.02%
2018/08/10	3	15.00	0	0.00	15.10	3	4,409	0.07%
2018/08/02	6	14.33	6	14.20	14.00	0	4,702	0.00%
2018/08/01	1	14.55	1	14.55	14.55	0	4,879	0.00%
2018/07/31	1	14.45	1	14.55	14.55	0	4,978	0.00%
2018/07/20	0	0.00	10	14.30	14.05	-10	5,046	-0.20%
2018/07/16	10	15.15	0	0.00	15.10	10	5,173	0.19%
2018/07/09	0	0.00	5	14.75	14.85	-5	5,355	-0.09%
2018/07/02	1	15.90	10	16.00	15.85	-9	5,355	-0.17%
2018/06/28	0	0.00	6	15.30	15.25	-6	5,261	-0.11%
2018/06/25	0	0.00	1	15.20	15.20	-1	5,118	-0.02%
2018/06/19	3	15.30	0	0.00	15.05	3	5,069	0.06%
2018/06/14	1	16.00	0	0.00	16.20	1	5,022	0.02%
2018/06/11	20	15.94	1	15.85	15.80	19	4,903	0.39%
2018/05/30	0	0.00	1	16.30	16.90	-1	4,793	-0.02%
2018/05/28	3	16.50	10	16.50	17.00	-7	4,667	-0.15%
2018/05/25	2	17.38	8	17.33	17.30	-6	4,522	-0.13%
2018/05/24	37	17.53	7	17.44	17.50	30	4,428	0.68%
2018/05/23	5	16.35	3	16.47	17.20	2	3,961	0.05%
2018/05/22	1	16.35	2	15.78	15.65	-1	3,392	-0.03%
2018/05/21	7	15.71	10	15.75	15.85	-3	3,215	-0.09%
2018/05/18	7	15.23	2	15.43	15.30	5	3,075	0.16%
2018/05/17	0	0.00	1	15.00	14.85	-1	2,781	-0.04%
2018/05/16	1	14.05	13	14.66	14.75	-12	2,686	-0.45%
2018/05/14	0	0.00	1	14.00	14.00	-1	2,580	-0.04%
2018/05/10	3	13.93	0	0.00	13.95	3	2,517	0.12%
2018/05/09	7	13.81	1	13.65	13.65	6	2,483	0.24%
2018/05/08	6	13.52	0	0.00	13.60	6	2,339	0.26%
2018/04/25	3	12.50	3	12.35	12.50	0	2,600	0.00%
2018/04/23	0	0.00	1	12.85	12.80	-1	2,665	-0.04%
2018/04/20	1	13.30	26	13.14	13.20	-25	2,674	-0.93%
2018/04/19	1	13.00	10	12.90	12.80	-9	2,630	-0.34%
2018/04/17	1	12.75	0	0.00	12.65	1	2,645	0.04%
2018/04/16	30	13.03	0	0.00	12.95	30	2,672	1.12%
2018/04/09	0	0.00	2	12.00	12.20	-2	2,866	-0.07%
2018/04/03	0	0.00	1	11.70	11.70	-1	2,900	-0.03%
2018/04/02	0	0.00	6	11.74	11.70	-6	3,139	-0.19%
2018/03/29	7	11.54	0	0.00	11.50	7	4,032	0.17%
2018/03/21	0	0.00	3	12.05	11.95	-3	4,399	-0.07%
2018/03/16	3	12.25	10	12.10	12.20	-7	4,540	-0.15%
2018/03/14	3	12.15	22	12.13	12.15	-19	4,788	-0.40%
2018/03/13	17	12.24	17	12.20	12.25	0	5,044	0.00%
2018/03/12	15	11.80	10	11.70	11.70	5	5,081	0.10%
2018/03/09	18	11.85	0	0.00	11.70	18	5,147	0.35%
2018/03/08	8	12.28	0	0.00	12.35	8	5,326	0.15%
2018/03/07	1	12.75	0	0.00	12.70	1	5,615	0.02%
2018/03/02	2	13.13	0	0.00	13.10	2	6,008	0.03%
2018/02/27	1	13.25	0	0.00	13.25	1	6,080	0.02%
2018/02/26	0	0.00	4	13.70	13.65	-4	6,073	-0.07%
2018/02/09	0	0.00	1	12.65	12.75	-1	6,291	-0.02%
2018/02/08	1	12.90	0	0.00	12.90	1	6,317	0.02%
2018/02/06	5	12.25	2	12.90	12.25	3	6,514	0.05%
2018/01/31	1	13.55	0	0.00	13.85	1	6,611	0.02%
2018/01/30	1	14.00	0	0.00	13.85	1	6,580	0.02%
2018/01/29	5	14.70	0	0.00	14.50	5	6,585	0.08%
2018/01/22	1	13.45	0	0.00	13.65	1	6,257	0.02%
2018/01/18	4	14.00	0	0.00	13.80	4	6,204	0.06%
2018/01/17	0	0.00	3	14.50	14.60	-3	6,098	-0.05%
2018/01/11	1	14.85	0	0.00	15.00	1	5,966	0.02%
2018/01/09	2	15.40	0	0.00	15.30	2	5,880	0.03%
2018/01/04	0	0.00	1	15.30	15.20	-1	5,797	-0.02%
2018/01/02	0	0.00	5	15.30	15.20	-5	5,603	-0.09%