台達化 (1309)-元大-新竹經國券商分點個股進出

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
16.30
漲跌
▲0.55
漲幅
+3.49%
成交量
2,563張
產業
上市塑膠類股
519人加入追蹤

立即追蹤
本地時間:14:30

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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/13	0	0.00	1	15.60	15.65	-1	671	-0.15%
2024/04/29	0	0.00	2	15.15	15.60	-2	694	-0.29%
2024/04/23	1	15.35	0	0.00	15.30	1	717	0.14%
2024/04/22	0	0.00	6	15.33	15.45	-6	729	-0.82%
2024/04/19	0	0.00	5	15.10	15.10	-5	725	-0.69%
2024/04/17	0	0.00	2.7	15.32	15.30	-2.7	709	-0.38%
2024/04/11	3	16.02	0	0.00	15.80	3	701	0.43%
2024/04/10	0	0.00	5	16.20	16.15	-5	699	-0.71%
2024/04/08	5	15.50	0	0.00	15.60	5	678	0.74%
2024/04/03	7	15.50	0	0.00	15.50	7	679	1.03%
2024/04/02	1	15.65	0	0.00	15.70	1	681	0.15%
2024/03/28	0	0.00	0	15.30	15.30	0	689	0.00%
2024/03/27	5	15.40	0	0.00	15.50	5	695	0.72%
2024/03/26	0	15.60	0	0.00	15.60	0	693	0.00%
2024/03/21	0	15.25	0	0.00	15.25	0	688	0.00%
2024/03/20	1	15.40	1.5	15.15	15.15	-0.5	700	-0.07%
2024/03/13	7	15.60	0	0.00	15.45	7	672	1.04%
2024/03/06	0	16.45	0	0.00	16.25	0	640	0.00%
2024/03/05	0.7	16.25	0	0.00	16.20	0.7	642	0.10%
2024/03/04	1	16.50	0	0.00	16.35	1	635	0.16%
2024/02/27	2	16.88	0	0.00	16.75	2	617	0.32%
2024/02/23	0	0.00	0.4	17.28	17.05	-0.4	616	-0.06%
2024/02/22	1	17.20	0	0.00	17.25	1	613	0.16%
2024/02/20	0.8	17.50	0	0.00	17.50	0.8	601	0.13%
2024/02/19	1	17.45	0	0.00	17.60	1	594	0.17%
2024/02/01	0	16.80	0	0.00	16.75	0	556	0.00%
2024/01/30	6	16.83	1	16.75	16.85	5	536	0.93%
2024/01/29	0	0.00	6	16.83	16.90	-6	530	-1.13%
2024/01/26	5	16.05	0	0.00	16.05	5	486	1.03%
2024/01/25	0	0.00	10	15.50	15.40	-10	464	-2.15%
2024/01/19	0	0.00	11	15.18	15.25	-11	459	-2.40%
2024/01/18	0	0.00	20	15.11	15.00	-20	454	-4.40%
2024/01/17	0	0.00	22	15.58	15.30	-22	436	-5.04%
2024/01/12	0	0.00	5	16.20	16.10	-5	404	-1.24%
2024/01/11	0	0.00	10	16.20	16.15	-10	417	-2.40%
2024/01/10	1	16.20	0	0.00	16.15	1	470	0.21%
2024/01/08	0	0.00	45	16.60	16.55	-45	471	-9.55%
2024/01/02	0	0.00	10	16.50	16.50	-10	473	-2.11%
2023/12/27	1	16.55	0	0.00	16.50	1	473	0.21%
2023/12/11	5	16.75	0	0.00	16.70	5	399	1.25%
2023/12/08	2	17.05	0	0.00	16.90	2	401	0.50%
2023/11/29	0	0.00	0.2	17.15	17.15	-0.2	417	-0.04%
2023/11/28	0	0.00	3	17.15	17.20	-3	417	-0.72%
2023/11/22	0	0.00	0.2	17.30	17.45	-0.2	417	-0.04%
2023/11/17	0	0.00	2	17.20	17.20	-2	419	-0.48%
2023/11/13	0.1	16.40	1	16.60	16.20	-0.9	422	-0.21%
2023/10/31	0	0.00	0.1	16.75	16.50	-0.1	495	-0.02%
2023/10/20	0	0.00	8	16.84	16.95	-8	599	-1.33%
2023/10/18	4	16.35	0	0.00	16.75	4	595	0.67%
2023/10/16	0	0.00	8	17.51	17.55	-8	546	-1.46%
2023/10/11	2	17.20	0	0.00	17.40	2	576	0.35%
2023/10/06	1	17.20	0	0.00	17.30	1	576	0.17%
2023/10/05	3	17.15	0	0.00	17.15	3	583	0.51%
2023/10/04	5	17.52	0	0.00	17.15	5	584	0.86%
2023/09/27	0	0.00	8	17.65	17.60	-8	614	-1.30%
2023/09/22	0	0.00	1	17.80	17.90	-1	625	-0.16%
2023/09/13	1	18.40	0	0.00	18.25	1	648	0.15%
2023/09/11	1	18.00	0	0.00	17.90	1	659	0.15%
2023/09/08	0	0.00	1	18.05	18.20	-1	650	-0.15%
2023/08/31	0	0.00	1	17.60	17.50	-1	634	-0.16%
2023/08/23	0	0.00	0	16.90	16.80	0	657	0.00%
2023/08/22	1	16.85	1	16.80	16.80	0	657	0.00%
2023/08/21	0	0.00	0	17.25	17.20	0	651	0.00%
2023/08/17	1	17.05	0	0.00	17.30	1	649	0.15%
2023/08/16	2	17.18	0	0.00	17.10	2	644	0.31%
2023/08/15	1	17.85	0	0.00	17.85	1	627	0.16%
2023/08/14	1	18.65	0	0.00	18.35	1	609	0.16%
2023/08/10	1	19.15	0	0.00	19.20	1	604	0.17%
2023/08/04	0	0.00	2	20.15	19.95	-2	591	-0.34%
2023/08/02	3	20.63	0	0.00	20.30	3	578	0.52%
2023/08/01	0	0.00	2	20.25	20.30	-2	531	-0.38%
2023/07/28	2	19.70	0.2	19.80	19.65	1.9	512	0.36%
2023/07/27	0	0.00	2	19.65	19.65	-2	513	-0.39%
2023/07/26	0	0.00	1	19.95	19.75	-1	508	-0.20%
2023/07/25	5	19.71	0	0.00	19.70	5	512	0.98%
2023/07/24	1	19.70	0	0.00	19.60	1	520	0.19%
2023/07/18	3	19.98	0	0.00	19.55	3	518	0.58%
2023/07/17	1	19.50	0	0.00	19.45	1	500	0.20%
2023/07/13	5	19.50	0	0.00	19.40	5	499	1.00%
2023/07/06	1	20.10	0	0.00	20.00	1	486	0.21%
2023/07/04	0	0.00	0.4	20.35	20.25	-0.4	479	-0.08%
2023/06/29	1	20.35	0	0.00	20.25	1	482	0.21%
2023/06/27	0	0.00	1	20.35	20.40	-1	486	-0.21%
2023/06/19	1	20.25	0	0.00	20.25	1	503	0.20%
2023/06/15	0	0.00	1.2	20.06	20.05	-1.2	504	-0.23%
2023/06/07	0	0.00	1	20.30	20.30	-1	562	-0.18%
2023/05/24	0	0.00	1	20.25	20.30	-1	652	-0.15%
2023/05/19	0	0.00	1.1	20.05	19.95	-1.1	678	-0.16%
2023/05/18	2.4	20.05	0	0.00	20.05	2.4	692	0.35%
2023/05/17	0.2	20.20	0	0.00	20.15	0.2	692	0.03%
2023/05/15	1	19.50	0	0.00	19.55	1	695	0.14%
2023/05/12	1	19.50	0	0.00	19.60	1	715	0.14%
2023/05/11	1	19.50	0	0.00	19.60	1	728	0.14%
2023/05/05	0	0.00	30	20.02	20.05	-30	765	-3.92%
2023/05/04	0	0.00	15	20.38	20.35	-15	793	-1.89%
2023/05/03	0	0.00	5	20.70	20.60	-5	841	-0.59%
2023/04/27	0	0.00	2	21.10	21.20	-2	871	-0.23%
2023/04/26	0.4	20.45	0	0.00	20.70	0.4	872	0.04%
2023/04/25	14	20.44	0	0.00	20.35	14	889	1.57%
2023/04/24	0	0.00	10	20.65	20.60	-10	901	-1.11%
2023/04/21	0	0.00	10	20.65	20.50	-10	902	-1.11%
2023/04/20	47	20.75	5	20.80	20.75	42	917	4.58%
2023/04/19	0	0.00	8	21.00	20.95	-8	918	-0.87%
2023/04/18	1	21.35	0	0.00	21.10	1	914	0.11%
2023/04/17	0	0.00	0.1	21.45	21.25	-0.1	919	-0.02%
2023/04/14	0	0.00	7	21.54	21.45	-7	917	-0.76%
2023/04/13	2	21.50	0	0.00	21.50	2	922	0.22%
2023/04/10	0	0.00	2	21.50	21.45	-2	953	-0.21%
2023/04/07	0	0.00	1	21.50	21.55	-1	961	-0.10%
2023/03/31	1	21.30	0	0.00	21.20	1	986	0.10%
2023/03/30	0	0.00	6	21.20	21.25	-6	1,012	-0.59%
2023/03/29	5	21.10	0	0.00	21.25	5	1,020	0.49%
2023/03/28	0	0.00	5.2	21.22	21.25	-5.2	1,049	-0.50%
2023/03/13	1	22.00	0	0.00	22.20	1	1,302	0.08%
2023/03/02	0	0.00	0.3	22.70	22.70	-0.3	1,599	-0.02%
2023/03/01	0	22.95	0	0.00	22.60	0	1,598	0.00%
2023/02/24	2	22.85	0	0.00	23.10	2	1,596	0.13%
2023/02/09	2	22.85	0	0.00	22.80	2	1,576	0.13%
2023/02/06	0	0.00	3.1	23.35	23.35	-3.1	1,542	-0.20%
2023/01/17	3	22.05	0	0.00	22.05	3	1,388	0.22%
2023/01/16	5	22.20	0	0.00	22.10	5	1,383	0.36%
2023/01/13	0	0.00	9	22.62	22.50	-9	1,374	-0.65%
2023/01/12	0	0.00	20	22.48	22.50	-20	1,368	-1.46%
2023/01/10	0	0.00	0	22.50	22.30	0	1,348	0.00%
2023/01/09	0	0.00	0.1	22.05	22.10	-0.1	1,330	-0.01%
2023/01/03	0	0.00	10	22.38	22.20	-10	1,322	-0.76%
2022/12/30	0	0.00	38	22.38	22.40	-38	1,318	-2.88%
2022/12/28	5	21.92	0	0.00	21.80	5	1,281	0.39%
2022/12/27	10	22.40	1	22.35	22.20	9	1,275	0.71%
2022/12/26	0	0.00	2	22.30	22.25	-2	1,268	-0.16%
2022/12/23	5	22.10	5	22.25	22.20	0	1,262	0.00%
2022/12/22	0	0.00	55	22.15	22.30	-55	1,263	-4.35%
2022/12/21	6	21.33	0	0.00	21.20	6	1,243	0.48%
2022/12/19	1	21.85	15	22.35	22.10	-14	1,225	-1.14%
2022/12/16	12	22.00	0	0.00	21.90	12	1,206	0.99%
2022/12/15	4	23.00	10	23.22	22.90	-6	1,168	-0.51%
2022/12/13	0	21.50	0	0.00	22.00	0	1,072	0.00%
2022/12/12	0.1	21.45	0	0.00	21.50	0.1	1,057	0.01%
2022/12/09	0	0.00	1	22.20	22.05	-1	1,040	-0.10%
2022/12/07	1	21.60	0	0.00	21.45	1	973	0.10%
2022/12/06	0	0.00	0.3	21.75	21.75	-0.3	959	-0.03%
2022/12/05	1	22.55	0	0.00	22.35	1	950	0.11%
2022/12/01	1	22.05	0	0.00	22.25	1	891	0.11%
2022/11/30	0	0.00	10	22.15	22.25	-10	766	-1.31%
2022/11/29	0	0.00	12	20.28	20.25	-12	560	-2.14%
2022/11/22	0.1	19.95	0	0.00	19.75	0.1	525	0.02%
2022/11/21	7	20.05	0	0.00	20.00	7	516	1.36%
2022/11/17	5	20.25	0	0.00	20.30	5	525	0.95%
2022/11/16	5	20.35	5	20.45	20.20	0	520	0.00%
2022/11/15	5	20.55	0	0.00	20.80	5	505	0.99%
2022/11/14	0	0.00	10.4	20.55	20.80	-10.4	498	-2.09%
2022/11/11	10	20.20	0	0.00	20.10	10	475	2.10%
2022/11/08	1.3	20.53	1	20.40	20.40	0.3	477	0.06%
2022/11/07	0.1	20.15	0	0.00	20.15	0.1	479	0.01%
2022/10/13	0.2	19.55	0	0.00	18.80	0.2	631	0.03%
2022/10/12	0.2	20.00	0	0.00	20.00	0.2	627	0.02%
2022/10/11	0.2	20.00	0	0.00	20.10	0.2	629	0.03%
2022/10/03	0	0.00	1	21.40	21.25	-1	636	-0.16%
2022/09/30	1	21.30	0	0.00	21.55	1	638	0.16%
2022/09/29	0	0.00	1.2	20.50	21.20	-1.2	630	-0.18%
2022/09/06	0.9	21.95	0	0.00	21.80	0.9	601	0.14%
2022/09/02	0	0.00	2	22.10	22.10	-2	604	-0.33%
2022/08/17	1	23.05	0	0.00	23.15	1	585	0.17%
2022/08/03	1	22.70	0	0.00	22.80	1	581	0.17%
2022/07/21	2	28.10	0	0.00	28.05	2	566	0.35%
2022/07/18	1	27.10	0	0.00	27.65	1	570	0.18%
2022/07/14	1	27.00	0	0.00	27.00	1	572	0.17%
2022/07/06	21.1	26.58	1	26.80	26.30	20.1	582	3.45%
2022/07/05	1	27.05	0	0.00	27.20	1	590	0.17%
2022/07/01	0	0.00	1	26.60	26.45	-1	599	-0.17%
2022/06/30	50	28.21	0	0.00	27.80	50	589	8.49%
2022/06/16	1	29.60	0	0.00	29.50	1	622	0.16%
2022/06/14	0	0.00	10	29.60	29.55	-10	631	-1.58%
2022/06/13	0	0.00	10	29.55	29.45	-10	647	-1.54%
2022/06/06	0	0.00	1	29.75	29.85	-1	737	-0.14%
2022/05/27	0	0.00	0.4	28.87	28.80	-0.4	854	-0.04%
2022/05/18	5	28.75	0	0.00	28.85	5	899	0.56%
2022/05/17	0	0.00	30	28.32	28.60	-30	903	-3.32%
2022/05/16	10	27.83	0	0.00	27.85	10	898	1.11%
2022/05/13	0	0.00	5	27.35	27.25	-5	894	-0.56%
2022/05/12	5	27.10	3	27.63	26.60	2	890	0.22%
2022/05/11	2	28.00	0	0.00	28.00	2	871	0.23%
2022/05/10	1	27.70	21	28.06	28.70	-20	872	-2.29%
2022/05/09	7	28.73	21	29.46	28.70	-14	858	-1.63%
2022/05/06	2	30.05	0	0.00	30.15	2	841	0.24%
2022/05/04	1	30.80	0	0.00	30.85	1	846	0.12%
2022/05/03	0	0.00	1	30.90	30.90	-1	853	-0.12%
2022/04/27	1	30.20	0	0.00	30.30	1	863	0.12%
2022/04/26	3	31.38	8	31.58	31.40	-5	853	-0.59%
2022/04/25	7	31.57	0	0.00	31.50	7	853	0.82%
2022/04/19	0	0.00	11	32.00	32.15	-11	862	-1.28%
2022/04/18	3	32.00	0	0.00	31.85	3	869	0.34%
2022/04/13	6	32.40	11	32.41	32.60	-5	931	-0.54%
2022/04/07	0	0.00	30	33.50	33.30	-30	928	-3.23%
2022/04/06	5	33.55	0	0.00	33.55	5	948	0.53%
2022/04/01	3	33.57	0	0.00	33.75	3	948	0.32%
2022/03/30	0	0.00	1.1	34.09	34.05	-1.1	951	-0.12%
2022/03/25	0	0.00	10	34.28	34.30	-10	952	-1.05%
2022/03/24	0	0.00	0.5	34.15	34.25	-0.5	944	-0.05%
2022/03/23	5.1	34.12	0	0.00	34.15	5.1	944	0.54%
2022/03/22	0	0.00	5	34.25	34.25	-5	948	-0.53%
2022/03/21	0.1	34.21	0	0.00	34.15	0.1	947	0.01%
2022/03/18	0.1	33.85	0	0.00	33.85	0.1	952	0.01%
2022/03/17	0.3	33.77	0	0.00	33.70	0.3	956	0.03%
2022/03/16	2	33.75	11	33.66	33.50	-9	957	-0.94%
2022/03/15	10	34.08	0	0.00	33.95	10	944	1.06%
2022/03/14	3	33.90	11.1	34.22	34.40	-8.1	936	-0.86%
2022/03/11	0	0.00	3	32.80	33.45	-3	915	-0.33%
2022/03/10	0.1	32.70	0	0.00	32.65	0.1	901	0.01%
2022/03/08	5	31.90	0	0.00	31.70	5	897	0.56%
2022/03/04	3	34.00	0	0.00	33.95	3	878	0.34%
2022/03/03	0	0.00	0.1	34.45	34.50	-0.1	889	-0.01%
2022/03/02	7	33.75	1	34.10	34.05	6	884	0.68%
2022/02/25	0.3	32.90	0	0.00	32.75	0.3	905	0.03%
2022/02/24	1	32.90	0	0.00	32.90	1	917	0.11%
2022/02/23	1.1	33.66	0	0.00	33.70	1.1	913	0.12%
2022/02/22	0	0.00	4.4	33.65	33.70	-4.4	925	-0.47%
2022/02/18	1.1	33.91	5.3	33.85	33.95	-4.2	939	-0.44%
2022/02/16	0	0.00	7	33.89	33.95	-7	974	-0.72%
2022/02/11	0	0.00	1	34.20	34.10	-1	1,028	-0.10%
2022/02/10	1.2	34.03	0	0.00	34.20	1.2	1,047	0.11%
2022/01/25	1	32.85	0	0.00	32.85	1	1,168	0.09%
2022/01/24	1	32.75	0	0.00	33.25	1	1,182	0.08%
2022/01/21	2	33.33	0	0.00	33.30	2	1,197	0.17%
2022/01/20	0.3	33.60	0	0.00	33.55	0.3	1,216	0.02%
2022/01/19	1	33.50	0	0.00	33.55	1	1,232	0.08%
2022/01/18	3	33.52	1.2	33.57	33.50	1.8	1,240	0.14%
2022/01/17	0	0.00	9	33.55	33.55	-9	1,246	-0.72%
2022/01/14	0	0.00	0.2	33.70	33.70	-0.2	1,262	-0.01%
2022/01/13	0	0.00	20	34.20	34.10	-20	1,296	-1.54%
2022/01/12	0	0.00	31	33.83	33.90	-31	1,311	-2.36%
2022/01/11	7	33.87	40	33.85	33.80	-33	1,320	-2.50%
2022/01/07	1	35.10	2.1	35.48	34.55	-1.1	1,346	-0.08%
2022/01/04	0.3	34.15	0	0.00	34.20	0.3	1,398	0.02%
2022/01/03	2	34.45	0	0.00	34.30	2	1,425	0.14%
2021/12/30	1.3	34.38	17	34.52	34.55	-15.7	1,447	-1.08%
2021/12/28	0.5	33.85	0	0.00	33.85	0.5	1,495	0.03%
2021/12/27	1	33.90	0	0.00	33.85	1	1,564	0.06%
2021/12/23	0.2	33.95	4.2	33.90	33.90	-4	1,682	-0.23%
2021/12/22	4.2	33.90	1	33.90	33.90	3.2	1,853	0.17%
2021/12/17	0	0.00	1	33.35	33.40	-1	2,144	-0.05%
2021/12/16	7.8	33.37	0	0.00	33.35	7.8	2,203	0.35%
2021/12/15	1	33.40	3	33.45	33.35	-2	2,231	-0.09%
2021/12/13	0.1	33.85	0.2	33.90	33.85	-0.1	2,479	0.00%
2021/12/10	1	33.90	2	33.90	33.90	-1	2,519	-0.04%
2021/12/03	15	33.82	3	33.80	33.85	12	2,592	0.46%
2021/12/02	3	33.53	9	33.52	33.65	-6	2,615	-0.23%
2021/11/30	5	34.02	0	0.00	33.95	5	2,727	0.18%
2021/11/29	3	33.83	1	33.61	34.00	2	2,861	0.07%
2021/11/26	1	34.55	0	0.00	34.65	1	3,003	0.03%
2021/11/25	6	35.63	0	0.00	35.55	6	3,121	0.19%
2021/11/23	0	0.00	2	35.20	35.10	-2	3,188	-0.06%
2021/11/22	0	0.00	2	35.00	35.05	-2	3,245	-0.06%
2021/11/19	2	35.05	0	0.00	34.70	2	3,272	0.06%
2021/11/18	3	34.35	0	0.00	34.70	3	3,316	0.09%
2021/11/17	26	34.43	0	0.00	34.45	26	3,341	0.78%
2021/11/16	10	34.55	2	34.75	34.50	8	3,357	0.24%
2021/11/15	2	34.83	0	0.00	34.75	2	3,372	0.06%
2021/11/12	10	35.35	0	0.00	35.15	10	3,394	0.29%
2021/11/11	1	35.50	0	0.00	35.20	1	3,414	0.03%
2021/11/10	23	35.46	1	35.75	35.35	22	3,457	0.64%
2021/11/09	30	34.95	9	34.90	35.00	21	3,449	0.61%
2021/11/08	1	35.35	0	0.00	35.15	1	3,452	0.03%
2021/11/05	0	0.00	5	34.85	35.20	-5	3,478	-0.14%
2021/11/04	1.2	35.32	1	35.40	35.30	0.2	3,491	0.01%
2021/11/03	13	35.51	4.3	35.56	35.70	8.7	3,536	0.25%
2021/11/02	2	35.10	2	35.10	34.85	0	3,627	0.00%
2021/11/01	5	34.63	1	34.95	34.60	4	3,697	0.11%
2021/10/29	3	34.60	0	34.60	34.60	3	3,703	0.08%
2021/10/28	4	34.80	0	0.00	34.80	4	3,703	0.11%
2021/10/27	5	35.03	1	35.05	35.15	4	3,710	0.11%
2021/10/26	11	35.28	0	0.00	35.15	11	3,721	0.30%
2021/10/22	1	35.40	10.3	35.47	35.35	-9.3	3,761	-0.25%
2021/10/21	1.5	35.52	0	0.00	36.25	1.5	3,779	0.04%
2021/10/20	2	36.00	0	0.00	35.70	2	3,770	0.05%
2021/10/19	1	36.15	0	0.00	36.25	1	3,804	0.03%
2021/10/18	0	0.00	1.2	36.15	36.20	-1.2	3,832	-0.03%
2021/10/14	1.1	35.06	0	0.00	35.10	1.1	3,920	0.03%
2021/10/13	5	35.98	0	0.00	35.85	5	3,930	0.13%
2021/10/12	0	0.00	0.1	36.50	36.45	-0.1	3,952	0.00%
2021/10/08	4.8	36.88	0	0.00	36.35	4.8	3,984	0.12%
2021/10/05	2	35.65	0	0.00	36.10	2	4,150	0.05%
2021/10/04	6	36.08	16	36.09	35.60	-10	4,155	-0.24%
2021/10/01	22	37.65	7	37.32	37.30	15	4,171	0.36%
2021/09/30	1	39.15	0	0.00	39.30	1	4,319	0.02%
2021/09/29	2	41.05	0	0.00	39.05	2	4,443	0.05%
2021/09/28	1	39.75	5	40.20	40.25	-4	4,589	-0.09%
2021/09/27	7	40.28	10	40.06	40.05	-3	6,262	-0.05%
2021/09/23	3	38.43	3	38.25	38.40	0	6,843	0.00%
2021/09/17	4	38.64	0	0.00	38.30	4	7,159	0.06%
2021/09/16	22	38.41	18.3	38.71	38.55	3.7	7,213	0.05%
2021/09/15	1	37.20	1	38.25	37.55	0	7,101	0.00%
2021/09/14	2.5	37.22	0	0.00	37.25	2.5	7,219	0.03%
2021/09/13	4	37.21	1	37.35	37.35	3	7,382	0.04%
2021/09/08	2	35.98	1	36.75	35.90	1	7,484	0.01%
2021/09/07	0	0.00	91	36.64	36.70	-91	7,630	-1.19%
2021/09/06	15	36.75	15	37.10	36.50	0	7,650	0.00%
2021/09/03	1	38.50	50	38.65	38.20	-49	7,590	-0.65%
2021/09/02	21	38.74	61	38.77	38.25	-40	7,636	-0.52%
2021/09/01	135	44.87	71	44.78	44.95	64	7,560	0.85%	大買/
2021/08/31	13	44.69	23	45.23	45.30	-10	7,477	-0.13%
2021/08/30	9	44.23	0	0.00	44.45	9	7,440	0.12%
2021/08/26	2	44.10	0	0.00	44.10	2	7,635	0.03%
2021/08/25	0	0.00	2	43.15	43.25	-2	7,977	-0.03%
2021/08/24	0	43.00	2	43.20	42.95	-2	8,005	-0.02%
2021/08/23	2	41.30	0	0.00	42.40	2	8,107	0.02%
2021/08/20	7	40.49	0	0.00	40.40	7	8,158	0.09%
2021/08/19	13	41.42	0	0.00	40.80	13	8,214	0.16%
2021/08/18	1	40.90	5	40.25	41.80	-4	8,301	-0.05%
2021/08/17	2	41.50	1	41.20	40.80	1	8,566	0.01%
2021/08/16	2	41.70	2.1	41.61	41.55	-0.1	8,631	0.00%
2021/08/13	0	0.00	0.1	43.15	42.95	-0.1	8,753	0.00%
2021/08/11	2	43.60	0	0.00	42.95	2	8,954	0.02%
2021/08/10	1	43.55	3	44.15	43.60	-2	9,086	-0.02%
2021/08/09	2	44.50	29	44.73	44.55	-27	9,176	-0.29%
2021/08/06	10.1	45.17	10	45.11	45.50	0.1	9,222	0.00%
2021/08/05	10	44.50	1	44.40	44.45	9	9,236	0.10%
2021/08/04	1	43.40	0	0.00	43.60	1	9,358	0.01%
2021/08/03	10	43.23	0	0.00	43.25	10	9,481	0.11%
2021/08/02	3	42.90	2	42.85	43.55	1	9,557	0.01%
2021/07/30	23	43.51	1	43.75	43.20	22	9,841	0.22%
2021/07/29	1	43.00	2	43.40	43.45	-1	10,061	-0.01%
2021/07/28	1	42.85	0	0.00	43.10	1	10,160	0.01%
2021/07/27	1	43.55	0	0.00	43.55	1	10,340	0.01%
2021/07/26	2	44.35	0	0.00	44.00	2	10,512	0.02%
2021/07/23	0	0.00	5	44.11	44.25	-5	10,673	-0.05%
2021/07/22	6	43.27	57	43.49	43.25	-51	10,715	-0.48%
2021/07/21	7	43.37	14	43.98	43.25	-7	10,798	-0.06%
2021/07/20	9	44.19	0	0.00	44.20	9	10,879	0.08%
2021/07/19	1	44.40	0	0.00	45.20	1	11,104	0.01%
2021/07/16	5.2	44.99	0	0.00	44.85	5.2	11,507	0.05%
2021/07/15	20.1	44.35	3	45.15	45.25	17.1	11,722	0.15%
2021/07/14	14	43.98	8	44.30	43.90	6	12,111	0.05%
2021/07/13	3	44.38	1	44.30	44.30	2	12,726	0.02%
2021/07/12	0	0.00	6	44.97	44.80	-6	13,355	-0.04%
2021/07/09	0	0.00	1	44.65	44.65	-1	13,671	-0.01%
2021/07/08	3	45.03	2	44.83	45.10	1	13,983	0.01%
2021/07/07	59	44.84	13	44.99	45.05	46	14,448	0.32%
2021/07/06	54	45.82	16	45.59	45.95	38	14,783	0.26%
2021/07/05	67	46.10	33.3	46.27	46.05	33.7	14,956	0.23%
2021/07/02	161.4	49.09	90	50.07	45.80	71.4	14,776	0.48%	大買/
2021/07/01	28	46.14	53	47.13	47.95	-25	13,110	-0.19%
2021/06/30	9	43.52	7	43.34	43.60	2	12,576	0.02%
2021/06/29	32	43.72	6	44.18	43.30	26	12,590	0.21%
2021/06/28	30	43.64	19	43.38	44.00	11	12,482	0.09%
2021/06/25	20	42.48	0	0.00	42.45	20	12,394	0.16%
2021/06/24	0	0.00	1	42.25	42.30	-1	12,493	-0.01%
2021/06/23	7	41.06	10	41.90	41.00	-3	12,553	-0.02%
2021/06/21	2	41.33	0	0.00	41.30	2	12,706	0.02%
2021/06/18	3	42.08	0	0.00	42.10	3	12,841	0.02%
2021/06/17	0	0.00	4	42.90	42.85	-4	12,901	-0.03%
2021/06/16	5	43.12	0	0.00	42.70	5	12,972	0.04%
2021/06/15	6	42.47	1	41.80	42.00	5	12,942	0.04%
2021/06/11	0	0.00	7	42.12	42.25	-7	13,107	-0.05%
2021/06/10	2	41.65	0	0.00	42.15	2	13,591	0.01%
2021/06/09	25	42.45	18	43.01	42.45	7	13,920	0.05%
2021/06/08	12	43.05	27	43.18	42.90	-15	14,453	-0.10%
2021/06/07	8	43.39	27	43.36	43.50	-19	15,409	-0.12%
2021/06/04	0	0.00	21	43.75	43.75	-21	16,332	-0.13%
2021/06/03	5.2	44.05	3	43.90	44.25	2.2	18,370	0.01%
2021/06/02	63	43.36	22	44.18	42.95	41	19,276	0.21%
2021/06/01	47	41.28	0	0.00	41.65	47	19,330	0.24%
2021/05/31	9	41.77	4	41.81	41.35	5	19,651	0.03%
2021/05/28	2	40.75	11	40.99	40.85	-9	19,608	-0.05%
2021/05/26	12.1	39.98	0	39.90	40.25	12.1	19,689	0.06%
2021/05/25	14	41.25	10	40.90	41.05	4	19,722	0.02%
2021/05/24	0	0.00	2	38.80	39.00	-2	19,639	-0.01%
2021/05/21	5	38.95	13	37.78	39.00	-8	19,825	-0.04%
2021/05/20	2	36.80	1	37.00	36.30	1	19,784	0.01%
2021/05/19	4	37.75	0	0.00	37.55	4	19,784	0.02%
2021/05/18	2	36.28	0	0.00	37.20	2	20,055	0.01%
2021/05/17	1	35.70	4	35.83	34.75	-3	20,042	-0.01%
2021/05/14	3	39.23	5	40.08	38.50	-2	19,952	-0.01%
2021/05/13	4	38.56	5	39.00	38.65	-1	19,892	-0.01%
2021/05/12	1	41.00	0.1	38.75	39.55	0.9	19,811	0.00%
2021/05/11	8	42.25	2	44.50	41.95	6	19,654	0.03%
2021/05/10	0	0.00	1	44.40	44.10	-1	19,588	-0.01%
2021/05/07	44	42.45	34	42.75	43.50	10	19,564	0.05%
2021/05/06	7	45.23	5	45.74	44.75	2	19,289	0.01%
2021/05/05	11	45.25	2	45.70	45.05	9	19,100	0.05%
2021/05/04	18.1	45.02	50	44.92	44.50	-31.9	19,092	-0.17%
2021/05/03	14	48.42	56	48.87	47.95	-42	19,034	-0.22%
2021/04/29	28.1	48.87	15	49.01	49.20	13.1	19,030	0.07%
2021/04/28	11	48.08	2	48.38	47.95	9	18,963	0.05%
2021/04/27	15	48.15	3	48.40	48.50	12	19,063	0.06%
2021/04/26	0	48.40	7	48.18	48.40	-7	19,066	-0.04%
2021/04/23	24	47.41	27	47.62	47.15	-3	19,083	-0.02%
2021/04/22	44	50.92	59	49.54	48.80	-15	19,032	-0.08%
2021/04/21	42	49.58	51.1	48.58	49.90	-9.1	18,678	-0.05%
2021/04/20	11.2	50.00	60	49.79	49.65	-48.9	18,570	-0.26%
2021/04/19	123.1	53.13	38	52.54	52.40	85.1	18,325	0.46%	大買/
2021/04/16	79	49.38	81.1	47.30	50.00	-2.1	17,763	-0.01%
2021/04/15	121	47.18	151.1	46.71	46.10	-30.1	17,245	-0.17%	大買/大賣/
2021/04/14	59	45.41	91	45.76	45.05	-32	17,195	-0.19%
2021/04/13	124	48.97	137	47.16	46.30	-13	17,161	-0.08%	大買/大賣/
2021/04/12	95.1	47.07	44	47.68	48.60	51.1	16,923	0.30%
2021/04/09	86	44.11	9	44.17	44.20	77	16,703	0.46%
2021/04/08	7	43.28	0	0.00	43.35	7	16,842	0.04%
2021/04/07	6	43.00	1	42.95	42.95	5	17,517	0.03%
2021/04/06	0	0.00	10.4	43.00	43.15	-10.4	17,898	-0.06%
2021/04/01	10	42.65	24	42.74	42.70	-14	18,187	-0.08%
2021/03/31	14	43.19	20	43.11	43.15	-6	18,518	-0.03%
2021/03/30	1	43.05	9	43.24	43.05	-8	18,956	-0.04%
2021/03/29	27	42.94	11	43.11	42.85	16	20,121	0.08%
2021/03/26	2	43.00	0	0.00	42.80	2	20,874	0.01%
2021/03/25	21	42.73	3	42.63	42.00	18	21,007	0.09%
2021/03/24	9.1	42.32	1.1	42.45	42.35	8	20,771	0.04%
2021/03/23	29.3	42.37	8	42.44	42.45	21.3	20,744	0.10%
2021/03/22	1	42.05	10	42.15	41.95	-9	20,681	-0.04%
2021/03/19	2	41.75	7	41.86	41.75	-5	20,710	-0.02%
2021/03/18	8	42.18	3	41.90	42.45	5	20,759	0.02%
2021/03/17	3	41.35	5	41.74	42.20	-2	20,780	-0.01%
2021/03/16	20	42.22	18	41.97	41.50	2	21,092	0.01%
2021/03/15	37	43.84	20	44.12	43.55	17	20,709	0.08%
2021/03/12	4	43.59	28	43.52	44.05	-24	20,462	-0.12%
2021/03/11	24.1	42.61	36	42.36	42.80	-11.9	20,261	-0.06%
2021/03/10	17	41.26	27	41.34	42.80	-10	19,780	-0.05%
2021/03/09	95	40.64	63	40.61	40.05	32	18,868	0.17%
2021/03/08	10	39.06	28.1	38.67	39.15	-18.1	16,896	-0.11%
2021/03/05	15	36.25	18	36.13	35.60	-3	15,950	-0.02%
2021/03/04	20	35.55	10	35.59	35.75	10	15,661	0.06%
2021/03/03	2	34.68	1	34.90	34.85	1	15,419	0.01%
2021/03/02	3.1	34.17	1	34.00	34.00	2.1	15,463	0.01%
2021/02/26	3	34.30	5	34.79	34.85	-2	15,726	-0.01%
2021/02/25	1	34.90	8	34.54	34.95	-7	15,845	-0.04%
2021/02/24	15	35.37	11	34.96	34.25	4	16,025	0.02%
2021/02/23	25	34.90	28	35.19	35.15	-3	15,947	-0.02%
2021/02/22	1	34.45	0	0.00	34.55	1	15,792	0.01%
2021/02/19	3	34.40	3	34.27	34.55	0	15,855	0.00%
2021/02/18	18	34.41	19	34.56	34.70	-1	16,013	-0.01%
2021/02/17	0	0.00	2	32.25	32.15	-2	16,180	-0.01%
2021/02/03	0	0.00	2	31.50	31.15	-2	16,650	-0.01%
2021/02/01	0	0.00	10	29.13	30.50	-10	17,210	-0.06%
2021/01/26	1	31.00	0	0.00	31.05	1	18,896	0.01%
2021/01/25	1	32.00	0	0.00	31.95	1	19,041	0.01%
2021/01/22	10	30.25	15	30.45	31.35	-5	19,237	-0.03%
2021/01/21	1	29.10	2	29.10	29.30	-1	19,526	-0.01%
2021/01/20	3	30.30	2	30.20	29.50	1	20,497	0.00%
2021/01/19	8	31.48	2	31.80	31.15	6	21,554	0.03%
2021/01/18	3	30.95	0	0.00	31.10	3	21,810	0.01%
2021/01/15	7	32.21	37	32.70	31.80	-30	21,866	-0.14%
2021/01/14	32	33.25	14.2	33.13	33.25	17.8	21,935	0.08%
2021/01/13	6	33.51	1	33.45	33.40	5	22,120	0.02%
2021/01/12	7	33.44	12	33.40	33.35	-5	22,187	-0.02%
2021/01/11	18	34.66	0	0.00	34.60	18	22,140	0.08%
2021/01/08	7	34.47	24.3	34.50	34.25	-17.3	22,440	-0.08%
2021/01/07	14.2	36.05	4.3	36.05	35.30	10	22,733	0.04%
2021/01/06	21	36.18	15	36.44	35.65	6	23,222	0.03%
2021/01/05	12.2	37.85	10	38.58	37.50	2.2	23,857	0.01%
2021/01/04	18	38.80	9	39.08	38.65	9	23,689	0.04%
2020/12/31	9	37.97	10.2	38.56	38.95	-1.2	23,450	0.00%
2020/12/30	17.3	37.86	24	38.29	37.25	-6.8	23,107	-0.03%
2020/12/29	6	36.99	5	36.74	36.45	1	22,535	0.00%
2020/12/28	21	36.49	8	36.49	36.35	13	22,158	0.06%
2020/12/25	10	35.94	9	35.88	36.35	1	21,785	0.00%
2020/12/24	16	34.89	15	35.10	35.15	1	21,474	0.00%
2020/12/23	33.3	35.06	36.1	35.35	33.45	-2.8	21,076	-0.01%
2020/12/22	10.1	35.06	20	34.71	34.50	-9.9	20,146	-0.05%
2020/12/21	8	32.92	6	33.20	32.85	2	19,372	0.01%
2020/12/18	3	32.35	12	32.77	32.10	-9	19,262	-0.05%
2020/12/17	10	32.50	0	0.00	32.45	10	19,375	0.05%
2020/12/16	1	32.20	3	32.52	32.40	-2	19,657	-0.01%
2020/12/15	7	31.73	0	0.00	31.75	7	19,818	0.04%
2020/12/14	3	31.77	0	0.00	32.30	3	20,338	0.01%
2020/12/11	4	31.80	5	32.40	31.60	-1	20,449	0.00%
2020/12/10	15	33.09	9	33.26	32.15	6	20,635	0.03%
2020/12/09	5	32.07	21	32.17	32.15	-16	20,586	-0.08%
2020/12/08	55	32.85	0	0.00	32.55	55	21,037	0.26%
2020/12/07	14	32.92	2	33.68	32.70	12	21,583	0.06%
2020/12/04	9	32.58	40	32.66	33.50	-31	22,154	-0.14%
2020/12/03	2	32.00	2	31.80	31.25	0	22,303	0.00%
2020/12/02	12	32.00	13	31.50	31.40	-1	22,228	0.00%
2020/12/01	17	32.43	15	32.38	32.20	2	22,176	0.01%
2020/11/30	12	32.53	19	32.81	32.65	-7	22,216	-0.03%
2020/11/27	1	32.55	1	32.30	32.30	0	22,515	0.00%
2020/11/26	0	0.00	3	32.85	32.55	-3	22,535	-0.01%
2020/11/25	7	32.64	4	32.78	32.45	3	22,549	0.01%
2020/11/24	7	31.94	3	32.20	31.75	4	22,380	0.02%
2020/11/23	20.8	31.12	28.3	31.91	32.20	-7.5	22,259	-0.03%
2020/11/20	1	30.40	23	30.62	30.90	-22	22,041	-0.10%
2020/11/19	2	30.60	24	30.54	30.40	-22	22,566	-0.10%
2020/11/18	13	30.51	0	0.00	31.00	13	22,779	0.06%
2020/11/17	8	29.86	15.1	29.73	30.20	-7.1	22,730	-0.03%
2020/11/16	56	30.31	41	29.65	29.75	15	22,701	0.07%
2020/11/13	5	31.35	0	0.00	31.20	5	22,305	0.02%
2020/11/12	17	30.85	6	31.33	30.95	11	22,659	0.05%
2020/11/11	0	0.00	1	31.80	31.80	-1	22,773	0.00%
2020/11/10	5	31.87	0	0.00	30.90	5	22,724	0.02%
2020/11/09	7	31.15	16	31.06	31.25	-9	22,511	-0.04%
2020/11/06	10	31.47	1	31.35	31.35	9	22,379	0.04%
2020/11/05	5	31.97	3	31.97	31.75	2	22,172	0.01%
2020/11/04	16	33.72	20	33.34	33.10	-4	22,075	-0.02%
2020/11/03	19	32.58	18	33.50	33.60	1	21,318	0.00%
2020/11/02	8	32.20	0	0.00	31.60	8	21,087	0.04%
2020/10/30	3	33.03	28	33.04	32.50	-25	20,961	-0.12%
2020/10/29	60	33.52	3	33.37	33.85	57	20,766	0.27%
2020/10/28	45.1	34.50	56	34.40	33.20	-10.9	20,324	-0.05%
2020/10/27	23	32.91	36	32.40	34.65	-13	19,278	-0.07%
2020/10/26	17	31.24	2	31.46	31.50	15	18,207	0.08%
2020/10/23	12	31.28	30	30.80	30.90	-18	17,997	-0.10%
2020/10/22	42	30.74	14	30.64	30.45	28	17,960	0.16%
2020/10/21	6	31.23	8	30.77	30.95	-2	17,730	-0.01%
2020/10/20	4	30.88	1	30.70	30.45	3	17,517	0.02%
2020/10/19	1	30.30	5	30.45	31.45	-4	17,430	-0.02%
2020/10/16	51	31.09	35	30.89	30.10	16	17,344	0.09%
2020/10/15	22	31.76	26	32.05	30.90	-4	17,050	-0.02%
2020/10/14	21	30.89	13	31.26	31.95	8	16,593	0.05%
2020/10/13	12	29.84	22	30.10	29.55	-10	15,906	-0.06%
2020/10/12	0	0.00	1	26.80	27.80	-1	14,987	-0.01%
2020/10/08	1	27.35	2	27.30	27.20	-1	14,904	-0.01%
2020/10/07	4	27.78	4	27.95	27.65	0	14,861	0.00%
2020/10/06	4	28.31	2	27.68	28.40	2	14,839	0.01%
2020/10/05	11	27.15	0	0.00	27.05	11	14,703	0.07%
2020/09/30	0	0.00	10	26.45	26.55	-10	14,791	-0.07%
2020/09/29	1	26.65	4.2	26.80	26.45	-3.2	15,216	-0.02%
2020/09/28	6	27.65	0	0.00	27.50	6	15,472	0.04%
2020/09/25	7	26.59	3	26.40	26.40	4	15,419	0.03%
2020/09/23	1	28.20	1	28.30	28.30	0	15,035	0.00%
2020/09/22	50	29.20	2	28.80	29.10	48	14,885	0.32%
2020/09/21	7	29.48	55	29.49	29.10	-48	14,664	-0.33%
2020/09/18	9	31.49	5	30.88	31.00	4	14,332	0.03%
2020/09/17	23	32.07	26	32.16	31.95	-3	14,149	-0.02%
2020/09/16	2	30.78	2	30.15	30.40	0	13,759	0.00%
2020/09/15	20	30.68	8	29.86	31.15	12	13,807	0.09%
2020/09/14	14	29.42	10.5	29.14	29.30	3.5	13,517	0.03%
2020/09/11	16	30.66	27	29.75	29.30	-11	13,107	-0.08%
2020/09/10	38	31.54	54	31.12	31.50	-16	12,607	-0.13%
2020/09/09	48	30.08	78	30.46	30.55	-30	12,076	-0.25%
2020/09/08	16	28.16	26	28.50	28.60	-10	11,180	-0.09%
2020/09/07	0	0.00	7.7	26.00	26.00	-7.7	10,581	-0.07%
2020/09/04	7	23.48	2	23.48	23.65	5	10,684	0.05%
2020/09/03	3.1	23.57	1.9	23.53	23.65	1.2	10,662	0.01%
2020/09/02	7	23.66	11	23.70	23.45	-4	10,625	-0.04%
2020/09/01	3.1	22.26	0	0.00	22.30	3.1	10,304	0.03%
2020/08/31	6	22.26	7.1	22.39	22.40	-1.1	10,346	-0.01%
2020/08/28	1.7	21.75	0	0.00	21.85	1.7	10,377	0.02%
2020/08/27	17	22.16	10	22.15	21.80	7	10,482	0.07%
2020/08/26	2	21.78	1	21.75	21.75	1	10,515	0.01%
2020/08/25	11	22.41	7	22.21	22.10	4	10,587	0.04%
2020/08/24	1	21.65	16	21.62	22.00	-15	10,187	-0.15%
2020/08/21	8	20.18	0	0.00	20.00	8	10,028	0.08%
2020/08/20	4	19.03	9	19.86	20.00	-5	9,935	-0.05%
2020/08/19	10.4	20.55	10	21.00	20.65	0.4	9,834	0.00%
2020/08/18	74	21.36	30	21.27	21.00	44	10,016	0.44%
2020/08/17	29	20.11	7.3	20.13	20.60	21.7	9,613	0.23%
2020/08/14	3	18.80	27	18.90	18.75	-24	9,405	-0.26%
2020/08/13	30	18.19	2	19.15	18.45	28	9,558	0.29%
2020/08/12	0	0.00	4	18.60	18.75	-4	9,652	-0.04%
2020/08/11	0	0.00	2	18.60	18.25	-2	9,587	-0.02%
2020/08/10	5	18.19	0	0.00	18.10	5	9,579	0.05%
2020/08/07	0	0.00	1	16.95	17.10	-1	9,378	-0.01%
2020/08/06	0	0.00	3	16.75	17.20	-3	9,341	-0.03%
2020/08/04	0	0.00	31	16.21	16.40	-31	9,082	-0.34%
2020/08/03	0	0.00	5	15.75	15.75	-5	8,947	-0.06%
2020/07/29	1	15.40	2	15.13	15.50	-1	8,733	-0.01%
2020/07/28	1	14.45	2	14.35	14.10	-1	8,578	-0.01%
2020/07/24	0	0.00	2	16.00	15.60	-2	8,369	-0.02%
2020/07/23	0	0.00	1	16.35	16.20	-1	8,300	-0.01%
2020/07/22	4	16.18	2	16.20	16.20	2	8,190	0.02%
2020/07/21	1	16.40	21	16.14	16.40	-20	8,117	-0.25%
2020/07/20	2	15.70	6	15.82	15.80	-4	7,976	-0.05%
2020/07/17	10	15.90	4	16.15	15.80	6	7,922	0.08%
2020/07/16	0	0.00	9	16.01	16.15	-9	7,821	-0.12%
2020/07/15	2	16.20	0	0.00	15.80	2	7,769	0.03%
2020/07/14	5	15.80	10	16.08	15.75	-5	7,710	-0.06%
2020/07/13	33	16.01	5	16.08	16.25	28	7,662	0.37%
2020/07/10	4	15.45	0	0.00	15.30	4	7,553	0.05%
2020/07/09	9	15.96	8	15.98	15.75	1	7,460	0.01%
2020/07/08	19	16.78	22	16.93	16.60	-3	7,293	-0.04%
2020/07/07	5	15.89	39	15.64	16.60	-34	6,812	-0.50%
2020/07/06	1	15.05	15	15.25	15.10	-14	6,426	-0.22%
2020/07/02	1	14.80	0	0.00	14.85	1	6,284	0.02%
2020/07/01	1	14.55	8	14.40	14.50	-7	6,205	-0.11%
2020/06/30	0	0.00	9	14.55	14.50	-9	6,173	-0.15%
2020/06/29	0	0.00	8	14.49	14.60	-8	6,158	-0.13%
2020/06/24	16	14.42	9	14.51	14.70	7	6,128	0.11%
2020/06/23	55	14.85	0	0.00	14.60	55	6,037	0.91%
2020/06/22	5	15.61	11	15.35	15.65	-6	5,756	-0.10%
2020/06/19	2	14.45	1	14.50	14.25	1	5,450	0.02%
2020/06/18	3	14.83	0	0.00	14.55	3	5,392	0.06%
2020/06/17	2	14.90	1	15.10	14.95	1	5,335	0.02%
2020/06/16	11	14.84	1	15.15	15.00	10	5,299	0.19%
2020/06/15	7	14.53	0	0.00	14.30	7	5,135	0.14%
2020/06/12	0	0.00	7	13.87	14.55	-7	5,064	-0.14%
2020/06/11	11	14.77	21	14.65	14.50	-10	4,968	-0.20%
2020/06/10	9	14.68	28	14.69	14.90	-19	4,834	-0.39%
2020/06/09	8	14.54	41	14.60	14.55	-33	4,786	-0.69%
2020/06/08	16	15.09	1	15.10	15.10	15	4,639	0.32%
2020/06/05	1	15.15	17	14.83	15.30	-16	4,480	-0.36%
2020/06/04	17	15.24	0	0.00	14.60	17	4,284	0.40%
2020/06/03	10	14.98	81	15.10	15.10	-71	4,092	-1.74%
2020/06/02	2	14.35	0	0.00	14.00	2	3,795	0.05%
2020/06/01	5	13.75	4	13.96	13.90	1	3,625	0.03%
2020/05/29	12	13.65	11	13.63	13.85	1	3,439	0.03%
2020/05/28	0	0.00	1	13.20	13.40	-1	3,164	-0.03%
2020/05/27	0	0.00	1	12.65	12.55	-1	2,975	-0.03%
2020/05/26	2	12.78	2	13.10	12.85	0	2,919	0.00%
2020/05/25	2	13.20	0	0.00	12.75	2	2,767	0.07%
2020/05/22	0	0.00	1	12.20	12.35	-1	2,415	-0.04%
2020/05/21	0	0.00	10	12.25	12.35	-10	2,298	-0.44%
2020/05/20	6	11.65	8	12.21	12.30	-2	2,124	-0.09%
2020/05/19	7	11.53	34	11.26	11.65	-27	1,713	-1.58%
2020/05/18	7	10.88	0	0.00	10.60	7	1,430	0.49%
2020/05/15	1	10.60	0	0.00	10.80	1	1,354	0.07%
2020/05/14	1	10.10	0	0.00	10.10	1	1,206	0.08%
2020/05/13	0	0.00	130	10.00	10.40	-130	1,168	-11.12%	大賣/鉅額交易
2020/05/12	2	10.15	50	10.00	10.10	-48	1,129	-4.25%
2020/05/11	0	0.00	20	10.05	10.00	-20	1,112	-1.80%
2020/05/08	1	10.15	20	10.25	10.05	-19	1,096	-1.73%
2020/05/07	3	10.00	0	0.00	10.10	3	1,076	0.28%
2020/05/06	2	9.91	10	9.89	9.91	-8	1,055	-0.76%
2020/05/04	1	9.60	0	0.00	9.62	1	1,036	0.10%
2020/04/30	0	0.00	10	9.85	9.85	-10	1,030	-0.97%
2020/04/27	3	9.45	0	0.00	9.43	3	1,039	0.29%
2020/04/23	0	0.00	5	9.05	9.15	-5	1,017	-0.49%
2020/04/21	20	8.81	0	0.00	8.81	20	1,001	2.00%
2020/04/17	0	0.00	10	9.15	9.11	-10	994	-1.01%
2020/04/15	0	0.00	2	9.16	9.17	-2	1,001	-0.20%
2020/04/14	30	9.20	0	0.00	9.22	30	1,010	2.97%
2020/04/13	2	9.02	0	0.00	9.12	2	1,018	0.20%
2020/04/10	0	0.00	5	8.92	8.91	-5	1,058	-0.47%
2020/03/31	0	0.00	10	8.16	8.15	-10	1,062	-0.94%
2020/03/30	0	0.00	3	7.79	7.97	-3	1,067	-0.28%
2020/03/27	0	0.00	12	7.98	7.92	-12	1,064	-1.13%
2020/03/26	1	7.60	0	0.00	7.82	1	1,053	0.09%
2020/03/25	6	7.49	0	0.00	7.65	6	1,044	0.57%
2020/03/20	22	6.91	0	0.00	7.14	22	1,081	2.03%
2020/03/19	0	0.00	1	6.96	6.92	-1	1,041	-0.10%
2020/03/17	0	0.00	9	7.33	7.65	-9	1,027	-0.88%
2020/03/16	0	0.00	2	8.06	8.01	-2	1,013	-0.20%
2020/03/13	17	8.21	6	8.14	8.31	11	1,001	1.10%
2020/03/12	0	0.00	1	8.88	8.88	-1	965	-0.10%
2020/03/06	42	9.61	0	0.00	9.62	42	932	4.51%
2020/02/25	2	9.49	0	0.00	9.51	2	932	0.21%
2020/02/21	20	9.66	0	0.00	9.64	20	929	2.15%
2020/02/18	2	9.53	0	0.00	9.54	2	938	0.21%
2020/02/17	4	9.58	0	0.00	9.58	4	975	0.41%
2020/02/04	0	0.00	2	9.93	9.92	-2	1,003	-0.20%
2020/02/03	50	9.60	0	0.00	9.88	50	994	5.03%
2020/01/30	100	10.10	0	0.00	9.98	100	963	10.38%
2020/01/07	2	11.30	0	0.00	11.30	2	968	0.21%
2020/01/06	3	11.75	5	11.75	11.55	-2	955	-0.21%
2020/01/03	2	11.40	0	0.00	11.60	2	909	0.22%
2020/01/02	1	11.50	0	0.00	11.45	1	888	0.11%
2019/12/31	3	11.40	0	0.00	11.40	3	876	0.34%
2019/12/26	2	11.30	0	0.00	11.30	2	897	0.22%
2019/12/25	3	11.33	0	0.00	11.35	3	937	0.32%
2019/12/24	1	11.25	0	0.00	11.20	1	939	0.11%
2019/12/23	1	11.30	0	0.00	11.25	1	949	0.11%
2019/12/19	2	11.30	10	11.35	11.25	-8	1,016	-0.79%
2019/12/18	0	0.00	0.1	11.30	11.35	-0.1	1,063	-0.01%
2019/12/09	10	10.88	0	0.00	10.80	10	1,891	0.53%
2019/11/25	0	0.00	0.2	10.80	10.80	-0.2	2,004	-0.01%
2019/11/05	2	11.55	37	11.49	11.45	-35	2,078	-1.68%
2019/11/04	41	11.51	14	11.55	11.55	27	2,067	1.31%
2019/10/28	0	0.00	1	11.30	11.30	-1	2,077	-0.05%
2019/10/25	0	0.00	10	11.40	11.40	-10	2,071	-0.48%
2019/10/18	0	0.00	24	11.31	11.40	-24	2,069	-1.16%
2019/10/17	0	0.00	2	11.10	11.15	-2	2,035	-0.10%
2019/10/15	0	0.00	7	11.05	11.10	-7	2,041	-0.34%
2019/10/08	2	11.15	0	0.00	11.15	2	2,062	0.10%
2019/10/07	3	11.10	0	0.00	11.10	3	2,060	0.15%
2019/10/04	0	0.00	30	11.00	11.00	-30	2,058	-1.46%
2019/10/01	42	11.28	0	0.00	11.20	42	2,063	2.04%
2019/09/26	0	0.00	0.9	12.45	11.35	-0.9	2,005	-0.04%
2019/09/24	2	11.50	36	11.50	11.50	-34	1,984	-1.71%
2019/09/23	0	0.00	19	11.78	11.65	-19	1,933	-0.98%
2019/09/20	0	0.00	17	11.86	11.90	-17	1,891	-0.90%
2019/09/19	72	12.00	8	12.03	11.95	64	1,839	3.48%
2019/09/18	16	12.14	11	12.30	12.35	5	1,765	0.28%
2019/09/17	6	11.96	3	11.95	12.00	3	1,591	0.19%
2019/09/16	15	11.76	109	12.10	12.15	-94	1,471	-6.39%	大賣/
2019/09/12	3.1	11.10	0.2	11.05	11.05	2.9	1,056	0.27%
2019/09/11	0	0.00	50	11.15	11.10	-50	1,035	-4.83%
2019/09/10	1	11.10	0	0.00	11.10	1	1,022	0.10%
2019/08/30	0	0.00	3	10.75	10.75	-3	911	-0.33%
2019/08/28	0	0.00	3	10.55	10.50	-3	892	-0.34%
2019/08/27	0	0.00	11	10.55	10.55	-11	895	-1.23%
2019/08/26	4	10.56	3	10.50	10.55	1	902	0.11%
2019/08/22	0	0.00	2	10.85	10.75	-2	891	-0.22%
2019/08/20	1	10.80	0	0.00	10.85	1	989	0.10%
2019/08/16	0	0.00	1	10.60	10.70	-1	1,005	-0.10%
2019/08/15	4	10.38	3	10.45	10.50	1	1,034	0.10%
2019/08/14	4	10.50	2	10.65	10.55	2	1,073	0.19%
2019/08/12	2	9.98	0	0.00	9.98	2	1,130	0.18%
2019/08/05	2	9.93	0	0.00	9.96	2	1,372	0.15%
2019/07/30	0	0.00	10	10.50	10.50	-10	1,374	-0.73%
2019/07/26	10	10.25	0	0.00	10.25	10	1,374	0.73%
2019/07/19	0	0.00	5	10.80	10.80	-5	1,348	-0.37%
2019/07/17	6	10.80	0	0.00	10.75	6	1,349	0.44%
2019/07/16	56	10.91	0	0.00	10.85	56	1,358	4.12%
2019/07/15	0	0.00	7	10.90	10.90	-7	1,351	-0.52%
2019/07/12	0	0.00	23	10.90	10.85	-23	1,338	-1.72%
2019/07/10	1	10.65	0	0.00	10.65	1	1,333	0.08%
2019/07/03	1	10.75	0	0.00	10.75	1	1,385	0.07%
2019/07/02	0	0.00	10	10.75	10.75	-10	1,394	-0.72%
2019/07/01	0	0.00	2	10.70	10.65	-2	1,392	-0.14%
2019/06/28	0	0.00	15	10.65	10.65	-15	1,385	-1.08%
2019/06/27	0	0.00	2	10.70	10.70	-2	1,393	-0.14%
2019/06/24	3	10.63	0	0.00	10.70	3	1,384	0.22%
2019/06/21	0	0.00	2	10.55	10.50	-2	1,364	-0.15%
2019/06/05	2	10.40	0	0.00	10.35	2	1,387	0.14%
2019/06/03	0	0.00	1	10.50	10.50	-1	1,410	-0.07%
2019/05/31	0	0.00	10	10.45	10.55	-10	1,407	-0.71%
2019/05/30	0	0.00	6.4	10.49	10.50	-6.4	1,397	-0.46%
2019/05/29	5	10.60	0	0.00	10.60	5	1,391	0.36%
2019/05/28	15	10.64	4	10.70	10.55	11	1,379	0.80%
2019/05/27	19	11.32	5	11.35	11.25	14	1,303	1.07%
2019/05/24	7	11.19	25	11.20	11.20	-18	1,272	-1.41%
2019/05/23	12	11.05	9	10.95	11.25	3	1,265	0.24%
2019/05/22	9	11.13	0	0.00	11.10	9	1,240	0.73%
2019/05/21	23	11.06	0	0.00	11.10	23	1,204	1.91%
2019/05/20	2	11.15	1	11.05	11.05	1	1,158	0.09%
2019/05/17	2	10.50	0	0.00	10.50	2	1,103	0.18%
2019/05/16	23	10.68	22	10.80	10.80	1	1,060	0.09%
2019/05/15	1	10.65	0	0.00	10.65	1	942	0.11%
2019/05/06	1	10.25	0	0.00	10.10	1	858	0.12%
2019/04/24	0	0.00	4	10.35	10.30	-4	843	-0.47%
2019/04/17	25	10.45	0	0.00	10.45	25	843	2.96%
2019/04/16	1	10.50	0	0.00	10.40	1	838	0.12%
2019/04/12	75	10.73	0	0.00	10.75	75	827	9.06%
2019/04/11	2	10.85	0	0.00	10.80	2	831	0.24%
2019/04/10	2	10.80	2	10.78	10.80	0	812	0.00%
2019/04/09	8	10.83	30	10.80	10.85	-22	780	-2.82%
2019/04/08	0	0.00	3	10.50	10.45	-3	743	-0.40%
2019/03/27	5	10.35	0	0.00	10.35	5	754	0.66%
2019/03/12	2	10.20	0	0.00	10.20	2	796	0.25%
2019/03/08	3	10.00	0	0.00	10.10	3	871	0.34%
2019/03/07	5	10.25	0	0.00	10.10	5	870	0.57%
2019/02/20	0.2	10.55	0	0.00	10.55	0.2	881	0.02%
2019/02/19	0.7	10.55	0	0.00	10.60	0.7	885	0.08%
2019/02/13	0.1	10.30	2	10.25	10.35	-1.9	914	-0.21%
2019/01/28	2	9.99	0	0.00	10.05	2	920	0.22%
2019/01/09	0	0.00	2	9.67	9.91	-2	1,221	-0.16%
2019/01/07	8	9.44	0	0.00	9.44	8	1,238	0.65%
2018/12/21	10	9.98	0	0.00	9.94	10	1,450	0.69%
2018/12/04	0	0.00	4	11.20	10.80	-4	1,746	-0.23%
2018/12/03	4	10.90	2	10.90	10.90	2	1,715	0.12%
2018/11/28	0	0.00	5	10.45	10.45	-5	1,720	-0.29%
2018/11/27	7	10.44	2	10.55	10.40	5	1,769	0.28%
2018/11/26	2	10.40	7	10.53	10.45	-5	1,778	-0.28%
2018/11/23	5	10.40	0	0.00	10.35	5	1,785	0.28%
2018/11/22	0	0.00	5	10.55	10.55	-5	1,786	-0.28%
2018/11/21	2	10.40	0	0.00	10.40	2	1,788	0.11%
2018/11/19	0	0.00	2	10.45	10.50	-2	1,857	-0.11%
2018/11/16	5	10.44	0	0.00	10.35	5	1,871	0.27%
2018/11/14	12	10.48	0	0.00	10.45	12	1,881	0.64%
2018/11/08	0	0.00	2	11.40	11.10	-2	1,984	-0.10%
2018/11/06	2	11.15	0	0.00	11.15	2	2,126	0.09%
2018/11/01	0	0.00	2	11.10	11.00	-2	2,276	-0.09%
2018/10/31	2	10.75	0	0.00	10.80	2	2,293	0.09%
2018/10/26	10	10.30	0	0.00	10.40	10	2,304	0.43%
2018/10/25	20	10.35	2	10.25	10.25	18	2,293	0.78%
2018/10/24	15	10.90	0	0.00	11.00	15	2,248	0.67%
2018/10/23	15	11.03	0	0.00	11.00	15	2,241	0.67%
2018/10/22	10	11.20	4	11.00	11.25	6	2,232	0.27%
2018/10/19	5	10.80	6	10.89	10.90	-1	2,219	-0.05%
2018/10/18	9	11.33	3	11.20	11.15	6	2,198	0.27%
2018/10/17	7	11.79	5	11.88	11.70	2	2,171	0.09%
2018/10/16	13	11.73	3	11.80	11.60	10	2,147	0.47%
2018/10/15	16	11.87	7	11.82	11.75	9	2,137	0.42%
2018/10/12	2	11.80	0	0.00	12.10	2	2,128	0.09%
2018/10/04	1	14.20	0	0.00	14.15	1	2,095	0.05%
2018/10/03	3	14.47	0	0.00	14.40	3	2,087	0.14%
2018/10/02	0	0.00	20	14.70	14.70	-20	2,085	-0.96%
2018/10/01	1	14.70	2	14.70	14.60	-1	2,084	-0.05%
2018/09/28	2	14.55	0	0.00	14.55	2	2,084	0.10%
2018/09/27	8	14.54	0	0.00	14.40	8	2,078	0.38%
2018/09/26	0	0.00	50	14.55	14.60	-50	2,070	-2.42%
2018/09/25	67	14.85	2	15.10	14.60	65	2,074	3.13%
2018/09/21	4	14.28	2	14.20	14.45	2	1,969	0.10%
2018/09/20	2	14.05	0	0.00	13.70	2	1,958	0.10%
2018/09/18	5	13.80	0	0.00	13.75	5	2,067	0.24%
2018/09/17	7	13.86	0	0.00	13.85	7	2,084	0.34%
2018/09/14	2	13.90	0	0.00	14.00	2	2,090	0.10%
2018/09/13	2	13.85	0	0.00	13.90	2	2,083	0.10%
2018/09/12	2	13.40	0	0.00	13.55	2	2,085	0.10%
2018/09/04	5	13.80	0	0.00	13.90	5	2,272	0.22%
2018/08/30	4	14.23	0	0.00	14.20	4	2,395	0.17%
2018/08/28	6	14.40	0	0.00	14.35	6	2,500	0.24%
2018/08/27	0	0.00	80	14.21	14.40	-80	2,529	-3.16%
2018/08/24	30	14.57	0	0.00	14.30	30	2,559	1.17%
2018/08/23	22	14.81	4	14.80	14.65	18	2,606	0.69%
2018/08/22	82	14.80	0	0.00	14.75	82	2,655	3.09%
2018/08/20	2	15.10	0	0.00	14.95	2	2,865	0.07%
2018/08/16	1	14.85	0	0.00	14.80	1	3,392	0.03%
2018/08/07	0	0.00	1	14.50	14.50	-1	4,583	-0.02%
2018/08/03	1	14.15	1	14.05	14.15	0	4,654	0.00%
2018/07/16	0	0.00	2	15.05	15.10	-2	5,173	-0.04%
2018/07/13	0	0.00	1	15.05	15.25	-1	5,226	-0.02%
2018/06/29	2	15.55	0	0.00	15.80	2	5,306	0.04%
2018/06/26	0	0.00	12	14.85	14.85	-12	5,137	-0.23%
2018/06/25	0	0.00	3	15.15	15.20	-3	5,118	-0.06%
2018/06/22	3	15.08	0	0.00	15.00	3	5,113	0.06%
2018/06/12	1	16.15	0	0.00	16.30	1	4,942	0.02%
2018/06/11	0	0.00	1	16.15	15.80	-1	4,903	-0.02%
2018/06/08	5	16.72	4	16.45	16.15	1	4,868	0.02%
2018/06/05	0	0.00	1	16.05	16.05	-1	5,007	-0.02%
2018/06/01	0	0.00	1	16.55	16.20	-1	4,917	-0.02%
2018/05/31	0	0.00	7	16.70	16.50	-7	4,877	-0.14%
2018/05/29	0	0.00	9	17.03	16.55	-9	4,731	-0.19%
2018/05/28	9	16.95	4	16.35	17.00	5	4,667	0.11%
2018/05/25	0	0.00	72	17.29	17.30	-72	4,522	-1.59%
2018/05/24	30	17.74	26	17.71	17.50	4	4,428	0.09%
2018/05/23	9	16.64	94	16.27	17.20	-85	3,961	-2.15%
2018/05/22	0	0.00	4	15.95	15.65	-4	3,392	-0.12%
2018/05/21	85	15.72	31	15.87	15.85	54	3,215	1.68%
2018/05/18	13	15.67	1	15.70	15.30	12	3,075	0.39%
2018/05/16	12	14.22	5	14.35	14.75	7	2,686	0.26%
2018/05/15	25	14.36	42	13.92	13.80	-17	2,570	-0.66%
2018/05/14	30	14.18	6	14.02	14.00	24	2,580	0.93%
2018/05/11	0	0.00	2	13.90	13.95	-2	2,546	-0.08%
2018/05/10	10	13.83	0	0.00	13.95	10	2,517	0.40%
2018/05/09	51	13.91	44	13.88	13.65	7	2,483	0.28%
2018/05/08	20	13.27	0	0.00	13.60	20	2,339	0.85%
2018/05/07	12	12.93	0	0.00	13.05	12	2,279	0.53%
2018/05/04	4	12.60	3	12.50	12.65	1	2,303	0.04%
2018/05/03	3	12.40	0	0.00	12.40	3	2,422	0.12%
2018/05/02	0	0.00	2	12.50	12.50	-2	2,474	-0.08%
2018/04/30	11	12.46	16	12.52	12.50	-5	2,504	-0.20%
2018/04/27	3	12.25	0	0.00	12.35	3	2,522	0.12%
2018/04/26	4	12.35	11	12.51	12.35	-7	2,542	-0.28%
2018/04/25	7	12.47	0	0.00	12.50	7	2,600	0.27%
2018/04/24	5	12.40	9	12.85	12.35	-4	2,678	-0.15%
2018/04/23	3	12.98	0	0.00	12.80	3	2,665	0.11%
2018/04/20	6	13.20	0	0.00	13.20	6	2,674	0.22%
2018/04/19	0	0.00	1	13.00	12.80	-1	2,630	-0.04%
2018/04/17	0	0.00	8	12.69	12.65	-8	2,645	-0.30%
2018/04/16	1	12.90	6	12.88	12.95	-5	2,672	-0.19%
2018/04/13	3	12.50	3	12.65	12.50	0	2,613	0.00%
2018/04/12	19	12.49	4	12.39	12.50	15	2,624	0.57%
2018/04/11	3	12.15	0	0.00	12.15	3	2,617	0.11%
2018/04/09	0	0.00	3	11.80	12.20	-3	2,866	-0.10%
2018/04/03	1	11.60	0	0.00	11.70	1	2,900	0.03%
2018/04/02	4	11.75	2	11.70	11.70	2	3,139	0.06%
2018/03/23	0	0.00	3	11.35	11.45	-3	4,272	-0.07%
2018/03/06	0	0.00	1	12.80	12.90	-1	5,818	-0.02%
2018/01/31	3	13.40	0	0.00	13.85	3	6,611	0.05%
2018/01/26	12	14.55	2.4	14.56	14.60	9.6	6,523	0.15%
2018/01/25	0	0.00	4	14.15	14.20	-4	6,373	-0.06%
2018/01/22	5	13.55	0	0.00	13.65	5	6,257	0.08%
2018/01/19	1	13.85	0	0.00	13.60	1	6,288	0.02%
2018/01/18	3	14.27	15	13.95	13.80	-12	6,204	-0.19%
2018/01/17	5	14.60	3	14.60	14.60	2	6,098	0.03%
2018/01/16	0	0.00	4	14.58	14.60	-4	6,080	-0.07%
2018/01/15	1	14.50	0	0.00	14.50	1	6,042	0.02%
2018/01/12	5	15.10	0	0.00	14.80	5	5,999	0.08%
2018/01/10	11	15.15	2	15.20	15.20	9	5,919	0.15%
2018/01/09	0	0.00	1	15.30	15.30	-1	5,880	-0.02%
2018/01/05	0	0.00	40	15.21	15.25	-40	5,820	-0.69%
2018/01/04	21	15.75	10	15.30	15.20	11	5,797	0.19%
2018/01/02	10	15.25	5	15.30	15.20	5	5,603	0.09%