台達化 (1309)-第一金-忠孝券商分點個股進出

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
16.20
漲跌
▼0.15
漲幅
-0.92%
成交量
1,334張
產業
上市塑膠類股
530人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/11/22	0	0.00	2.2	16.54	16.20	-2.2	3,504	-0.06%
2024/11/21	1.1	16.35	0	0.00	16.35	1.1	3,558	0.03%
2024/11/19	0	16.80	0	0.00	16.75	0	3,639	0.00%
2024/11/13	1	16.85	0	0.00	16.90	1	3,606	0.03%
2024/11/08	0.1	18.80	0	0.00	18.25	0.1	3,564	0.00%
2024/10/29	10.1	18.75	0	0.00	18.15	10.1	3,653	0.28%
2024/10/28	0	0.00	2	18.50	18.95	-2	3,640	-0.05%
2024/10/21	1	18.85	0	0.00	18.90	1	3,724	0.03%
2024/10/18	0	0.00	4.2	18.41	18.85	-4.2	3,765	-0.11%
2024/10/16	2	18.68	3	18.30	18.20	-1	3,853	-0.03%
2024/10/11	1	18.90	1	19.05	18.60	0	4,074	0.00%
2024/10/09	6	19.25	20	18.75	18.65	-14	4,123	-0.34%
2024/10/08	5.1	20.47	2	20.10	20.00	3.1	3,978	0.08%
2024/10/07	5	20.88	0	0.00	21.60	5	3,883	0.13%
2024/10/04	15.2	21.77	5	21.44	21.40	10.2	3,819	0.27%
2024/10/01	2	20.95	2	21.20	21.70	0	3,751	0.00%
2024/09/30	10	22.08	5	21.14	21.70	5	3,664	0.14%
2024/09/27	0	0.00	5	21.12	21.60	-5	3,151	-0.16%
2024/09/26	5	19.80	0	0.00	19.65	5	2,975	0.17%
2024/09/23	3	19.35	3	18.90	18.85	0	2,955	0.00%
2024/09/20	0	0.00	10	19.25	19.35	-10	2,970	-0.34%
2024/09/19	9	19.30	17	19.40	19.35	-8	3,011	-0.27%
2024/09/12	0	0.00	2	18.25	18.50	-2	3,104	-0.06%
2024/09/10	6	16.60	0	0.00	16.50	6	3,012	0.20%
2024/09/06	4	16.00	0	0.00	16.00	4	2,966	0.13%
2024/08/27	0	0.00	10	17.90	18.10	-10	2,826	-0.35%
2024/08/23	0	0.00	1	18.40	18.10	-1	2,780	-0.04%
2024/08/22	2	17.95	1	17.85	18.15	1	2,717	0.04%
2024/08/19	0	0.00	1	17.45	17.45	-1	2,627	-0.04%
2024/08/16	1	17.50	3	17.25	17.30	-2	2,627	-0.08%
2024/08/15	3	17.15	0	0.00	17.20	3	2,629	0.11%
2024/08/08	10	16.00	0	0.00	16.05	10	2,651	0.38%
2024/08/05	0	0.00	0.2	16.25	16.10	-0.2	2,597	-0.01%
2024/07/30	1	18.50	1	18.65	18.70	0	2,465	0.00%
2024/07/18	0	0.00	10	20.20	19.80	-10	2,235	-0.45%
2024/07/12	1	19.05	0	19.40	19.60	1	1,985	0.05%
2024/07/11	10	18.50	0	0.00	18.90	10	1,799	0.56%
2024/07/10	0	0.00	0.2	17.55	17.50	-0.2	1,707	-0.01%
2024/07/09	1	17.60	0	0.00	17.50	1	1,703	0.06%
2024/07/04	0	0.00	5	17.85	17.75	-5	1,608	-0.31%
2024/06/27	5	17.60	1	17.85	17.55	4	1,467	0.27%
2024/06/26	1	18.50	0	0.00	18.45	1	1,399	0.07%
2024/06/25	5	18.40	0.5	18.55	18.90	4.5	1,344	0.33%
2024/06/24	0	0.00	1	19.00	19.00	-1	1,247	-0.08%
2024/06/21	1	18.06	5	18.15	18.10	-4	1,024	-0.39%
2024/06/20	0	0.00	11	16.48	16.70	-11	803	-1.37%
2024/06/17	0	0.00	5	15.55	15.50	-5	716	-0.70%
2024/06/05	1	15.35	0	0.00	15.20	1	729	0.14%
2024/05/21	2	15.90	1	16.40	15.90	1	715	0.14%
2024/05/10	0	0.00	1	15.25	15.25	-1	650	-0.15%
2024/05/08	10	14.97	0	0.00	15.05	10	652	1.53%
2024/05/07	1	15.05	1	15.10	15.10	0	656	0.00%
2024/05/06	1	15.25	5.8	15.15	15.20	-4.8	688	-0.69%
2024/04/17	0	0.00	0.3	15.30	15.30	-0.3	709	-0.04%
2024/04/15	10	15.85	0	0.00	15.80	10	707	1.41%
2024/03/27	1	15.45	1	15.50	15.50	0	695	0.00%
2024/03/15	1	15.20	1	15.20	15.20	0	687	0.00%
2024/03/14	0	15.65	0	0.00	15.50	0	674	0.00%
2024/03/13	2	15.40	0	0.00	15.45	2	672	0.30%
2024/03/11	0	0.00	4	15.40	15.45	-4	666	-0.60%
2024/03/07	0	0.00	3	16.10	16.10	-3	643	-0.47%
2024/03/06	0	16.35	0	0.00	16.25	0	640	0.00%
2024/02/16	0.2	16.85	0	0.00	16.95	0.2	573	0.03%
2024/02/02	0	0.00	0.2	16.85	16.75	-0.2	560	-0.04%
2024/01/29	2	16.88	33	17.00	16.90	-31	530	-5.85%
2024/01/26	1	16.05	1	16.05	16.05	0	486	0.00%
2024/01/25	1	15.50	0	0.00	15.40	1	464	0.22%
2024/01/17	10	15.40	0	0.00	15.30	10	436	2.29%
2024/01/11	1	16.20	0	0.00	16.15	1	417	0.24%
2024/01/05	10	16.40	0	0.00	16.45	10	467	2.14%
2024/01/03	5	16.35	0	0.00	16.40	5	477	1.05%
2023/12/26	10	16.50	0	0.00	16.60	10	470	2.12%
2023/12/18	1	17.10	0	0.00	16.90	1	428	0.23%
2023/12/08	1	16.95	0	0.00	16.90	1	401	0.25%
2023/11/30	0	0.00	0.6	17.15	17.20	-0.6	417	-0.14%
2023/11/29	1	17.15	0	0.00	17.15	1	417	0.24%
2023/11/21	0	0.00	0.4	17.35	17.25	-0.4	417	-0.09%
2023/11/03	0.2	16.90	0	0.00	17.00	0.2	473	0.04%
2023/10/13	1	17.35	0	0.00	17.30	1	566	0.18%
2023/10/05	0	0.00	4	17.15	17.15	-4	583	-0.69%
2023/09/18	0	0.00	0.6	18.27	18.35	-0.6	642	-0.09%
2023/09/08	0	0.00	0.2	18.00	18.20	-0.2	650	-0.03%
2023/09/04	0	0.00	1	17.65	17.85	-1	638	-0.16%
2023/08/18	0	0.00	0.1	17.60	17.45	-0.1	649	-0.02%
2023/08/16	2	17.30	0	0.00	17.10	2	644	0.31%
2023/08/15	3	17.75	0	0.00	17.85	3	627	0.48%
2023/08/14	2	18.60	0	0.00	18.35	2	609	0.33%
2023/08/11	0	0.00	0	19.30	19.20	0	605	0.00%
2023/08/08	1	19.20	0	0.00	19.60	1	597	0.17%
2023/08/02	0	0.00	1.1	20.79	20.30	-1.1	578	-0.19%
2023/07/31	1	19.90	0	0.00	20.05	1	528	0.19%
2023/07/28	0	0.00	0.2	19.80	19.65	-0.2	512	-0.03%
2023/07/27	0	0.00	0.1	19.70	19.65	-0.1	513	-0.02%
2023/07/21	1	20.00	0	0.00	19.90	1	520	0.19%
2023/07/19	0.1	19.65	0	0.00	19.60	0.1	514	0.02%
2023/07/14	0	0.00	0.1	19.60	19.50	-0.1	501	-0.01%
2023/07/07	1	19.50	1	19.75	19.65	0	502	0.00%
2023/07/03	0	0.00	1	20.35	20.35	-1	482	-0.21%
2023/06/30	1	20.25	0	0.00	20.20	1	482	0.21%
2023/06/27	0.1	20.30	0	0.00	20.40	0.1	486	0.02%
2023/06/13	1	20.05	0	0.00	20.10	1	517	0.19%
2023/06/09	0	0.00	2	20.25	20.30	-2	533	-0.38%
2023/05/23	0	0.00	0.1	20.15	20.25	-0.1	658	-0.02%
2023/05/19	1	19.95	0	0.00	19.95	1	678	0.15%
2023/05/18	2	20.00	0	0.00	20.05	2	692	0.29%
2023/05/17	0	0.00	0.3	20.10	20.15	-0.3	692	-0.04%
2023/05/05	0	0.00	0.5	20.10	20.05	-0.5	765	-0.06%
2023/05/02	1	21.00	0	0.00	20.85	1	863	0.12%
2023/04/28	0	0.00	2.2	21.27	21.10	-2.2	875	-0.25%
2023/04/27	0	0.00	0.1	21.20	21.20	-0.1	871	-0.01%
2023/04/14	0	0.00	1	21.45	21.45	-1	917	-0.11%
2023/04/13	0	0.00	0.3	21.50	21.50	-0.3	922	-0.03%
2023/03/23	1	21.25	2	21.03	21.15	-1	1,182	-0.08%
2023/03/22	1	21.30	0	0.00	21.30	1	1,187	0.08%
2023/03/13	20	22.14	0	0.00	22.20	20	1,302	1.54%
2023/03/02	0	0.00	20	22.55	22.70	-20	1,599	-1.25%
2023/03/01	1	22.70	0	0.00	22.60	1	1,598	0.06%
2023/02/24	3	23.15	3	23.10	23.10	0	1,596	0.00%
2023/02/09	0	0.00	4	23.00	22.80	-4	1,576	-0.25%
2023/02/08	1	23.45	2	23.33	23.20	-1	1,562	-0.06%
2023/02/07	2	23.30	0	0.00	23.30	2	1,552	0.13%
2023/02/06	2	23.35	0	0.00	23.35	2	1,542	0.13%
2023/02/03	0	0.00	2	23.15	23.10	-2	1,528	-0.13%
2023/02/02	3	23.55	3	23.28	23.40	0	1,511	0.00%
2023/02/01	2	23.35	1	22.85	23.40	1	1,475	0.07%
2023/01/10	0	0.00	1	22.40	22.30	-1	1,348	-0.07%
2022/12/27	0	0.00	1	22.45	22.20	-1	1,275	-0.08%
2022/12/21	1	21.40	0	0.00	21.20	1	1,243	0.08%
2022/12/19	0	0.00	1	22.40	22.10	-1	1,225	-0.08%
2022/12/16	0.2	22.15	0	0.00	21.90	0.2	1,206	0.01%
2022/12/15	0	0.00	1	23.10	22.90	-1	1,168	-0.09%
2022/12/12	1	21.20	0	0.00	21.50	1	1,057	0.09%
2022/12/09	0.1	21.50	0	0.00	22.05	0.1	1,040	0.01%
2022/12/05	0	0.00	1	22.60	22.35	-1	950	-0.11%
2022/12/01	1	22.00	0	0.00	22.25	1	891	0.11%
2022/11/30	0	0.00	1	22.00	22.25	-1	766	-0.13%
2022/11/14	0	0.00	1	20.80	20.80	-1	498	-0.20%
2022/11/07	0	0.00	0.3	20.15	20.15	-0.3	479	-0.05%
2022/09/26	1	20.45	0	0.00	20.45	1	604	0.17%
2022/09/16	1	22.10	0	0.00	22.10	1	610	0.16%
2022/09/01	1	22.35	0	0.00	22.20	1	605	0.17%
2022/08/31	0	0.00	0	22.50	22.60	0	603	0.00%
2022/08/25	0.8	23.00	0	0.00	22.90	0.8	600	0.13%
2022/08/15	1	22.70	0	0.00	22.80	1	583	0.17%
2022/08/12	0.1	23.05	0	0.00	22.85	0.1	576	0.02%
2022/08/08	1	21.85	0	0.00	21.80	1	570	0.18%
2022/08/05	1	22.10	0	0.00	22.05	1	582	0.17%
2022/08/04	6	21.95	0	0.00	21.85	6	596	1.01%
2022/08/03	2	22.85	0	0.00	22.80	2	581	0.34%
2022/08/01	0	0.00	0.1	23.80	23.80	-0.1	611	-0.02%
2022/07/27	2	27.95	4	28.00	27.95	-2	581	-0.34%
2022/07/21	2	28.00	0	0.00	28.05	2	566	0.35%
2022/07/19	1	27.65	0	0.00	27.75	1	571	0.18%
2022/07/01	1	26.50	0	0.00	26.45	1	599	0.17%
2022/06/08	1	30.10	0	0.00	30.10	1	713	0.14%
2022/05/10	2	28.10	0	0.00	28.70	2	872	0.23%
2022/05/09	0	0.00	2	28.90	28.70	-2	858	-0.23%
2022/04/28	1	30.95	0	0.00	30.90	1	869	0.11%
2022/04/25	1	31.60	0	0.00	31.50	1	853	0.12%
2022/04/20	0	32.20	0	0.00	32.15	0	855	0.00%
2022/04/14	0.2	32.60	0	0.00	32.55	0.2	929	0.02%
2022/04/11	2	33.00	0	0.00	33.00	2	927	0.22%
2022/03/25	0	0.00	0.3	34.20	34.30	-0.3	952	-0.03%
2022/03/24	0	0.00	0.2	34.20	34.25	-0.2	944	-0.02%
2022/03/22	0	0.00	6	34.22	34.25	-6	948	-0.64%
2022/03/17	2	33.70	0	0.00	33.70	2	956	0.21%
2022/03/11	0	0.00	1	33.25	33.45	-1	915	-0.11%
2022/03/09	2	31.60	0	0.00	32.00	2	895	0.22%
2022/03/08	1	32.60	0	0.00	31.70	1	897	0.11%
2022/03/07	1	33.10	0	0.00	33.05	1	882	0.11%
2022/03/04	3	33.95	0	0.00	33.95	3	878	0.34%
2022/02/24	0	0.00	10	32.90	32.90	-10	917	-1.09%
2022/02/17	0	0.00	1	34.10	34.10	-1	954	-0.10%
2022/02/16	0	0.00	1.1	33.85	33.95	-1.1	974	-0.11%
2022/02/14	0	0.00	6	33.95	33.80	-6	1,003	-0.60%
2022/02/11	0	0.00	1	34.25	34.10	-1	1,028	-0.10%
2022/02/10	0	0.00	6	34.12	34.20	-6	1,047	-0.57%
2022/02/07	0	0.00	1	34.00	34.00	-1	1,120	-0.09%
2022/01/26	0	0.00	7	32.85	32.95	-7	1,144	-0.61%
2022/01/25	3	33.00	0	0.00	32.85	3	1,168	0.26%
2022/01/21	1	33.40	0	0.00	33.30	1	1,197	0.08%
2022/01/19	1	33.50	0	0.00	33.55	1	1,232	0.08%
2022/01/14	1	34.00	0	0.00	33.70	1	1,262	0.08%
2022/01/10	0	0.00	2.4	34.23	34.10	-2.4	1,341	-0.18%
2022/01/07	0	0.00	1	34.60	34.55	-1	1,346	-0.07%
2021/12/30	1	34.50	0	0.00	34.55	1	1,447	0.07%
2021/12/29	0	0.00	2	34.30	34.60	-2	1,469	-0.14%
2021/12/22	1	34.00	0	0.00	33.90	1	1,853	0.05%
2021/12/20	1	33.45	0	0.00	33.45	1	2,091	0.05%
2021/12/15	1	33.40	0	0.00	33.35	1	2,231	0.04%
2021/12/14	2	33.53	7	33.66	33.50	-5	2,280	-0.22%
2021/12/09	0	0.00	0	34.30	34.10	0	2,523	0.00%
2021/12/08	0	0.00	0	34.40	34.25	0	2,541	0.00%
2021/12/06	3	33.68	0	0.00	33.80	3	2,564	0.12%
2021/12/03	2	33.80	1	33.80	33.85	1	2,592	0.04%
2021/12/02	0	0.00	0.2	33.65	33.65	-0.2	2,615	-0.01%
2021/12/01	0	0.00	0.1	33.90	33.90	-0.1	2,696	0.00%
2021/11/29	1	33.85	0	0.00	34.00	1	2,861	0.03%
2021/11/26	3	34.77	0	0.00	34.65	3	3,003	0.10%
2021/11/24	0	0.00	1	35.45	35.50	-1	3,155	-0.03%
2021/11/22	0	0.00	1	35.00	35.05	-1	3,245	-0.03%
2021/11/19	0	0.00	4	34.83	34.70	-4	3,272	-0.12%
2021/11/18	0	0.00	3	34.35	34.70	-3	3,316	-0.09%
2021/11/17	1	34.35	0	0.00	34.45	1	3,341	0.03%
2021/11/15	2	34.80	2	34.75	34.75	0	3,372	0.00%
2021/11/12	0	0.00	0.1	35.20	35.15	-0.1	3,394	0.00%
2021/11/11	0	0.00	1	35.30	35.20	-1	3,414	-0.03%
2021/11/10	0	0.00	1	35.40	35.35	-1	3,457	-0.03%
2021/11/05	0.1	35.00	0	0.00	35.20	0.1	3,478	0.00%
2021/11/04	5	35.30	0	0.00	35.30	5	3,491	0.14%
2021/11/03	10	35.30	0	0.00	35.70	10	3,536	0.28%
2021/11/01	0.2	34.75	0	0.00	34.60	0.2	3,697	0.01%
2021/10/29	6	34.58	0.5	34.80	34.60	5.5	3,703	0.15%
2021/10/28	1	34.90	1	34.75	34.80	0	3,703	0.00%
2021/10/27	1	35.10	0	0.00	35.15	1	3,710	0.03%
2021/10/26	5	35.20	0	0.00	35.15	5	3,721	0.13%
2021/10/22	0	0.00	2.2	35.42	35.35	-2.2	3,761	-0.06%
2021/10/21	0	0.00	3	35.60	36.25	-3	3,779	-0.08%
2021/10/20	1	35.85	1	35.85	35.70	0	3,770	0.00%
2021/10/18	6.5	36.22	0	0.00	36.20	6.5	3,832	0.17%
2021/10/14	15	35.12	0	0.00	35.10	15	3,920	0.38%
2021/10/12	0	0.00	7	36.54	36.45	-7	3,952	-0.18%
2021/10/08	1	36.50	0	0.00	36.35	1	3,984	0.03%
2021/10/07	10	36.33	0	0.00	36.70	10	4,052	0.25%
2021/10/06	0.1	36.50	9	36.10	36.10	-8.9	4,134	-0.22%
2021/10/05	1	34.25	0	0.00	36.10	1	4,150	0.02%
2021/10/04	3	36.33	2	36.10	35.60	1	4,155	0.02%
2021/10/01	13	38.41	0	0.00	37.30	13	4,171	0.31%
2021/09/30	1	39.15	6	39.36	39.30	-5	4,319	-0.12%
2021/09/29	54	40.98	67	39.91	39.05	-13	4,443	-0.29%
2021/09/28	11	40.01	0	0.00	40.25	11	4,589	0.24%
2021/09/27	0	0.00	1	40.00	40.05	-1	6,262	-0.02%
2021/09/24	10	38.60	0	39.00	38.70	10	6,789	0.15%
2021/09/16	4	39.18	10	38.80	38.55	-6	7,213	-0.08%
2021/09/15	0	0.00	1	38.10	37.55	-1	7,101	-0.01%
2021/09/14	6	37.25	1	37.25	37.25	5	7,219	0.07%
2021/09/13	1	37.45	0.1	37.40	37.35	0.9	7,382	0.01%
2021/09/10	2	37.20	0	37.03	37.30	2	7,414	0.03%
2021/09/09	0.1	36.35	0.1	36.67	36.10	0	7,455	0.00%
2021/09/08	0	0.00	2	36.50	35.90	-2	7,484	-0.03%
2021/09/07	1	36.50	1	36.85	36.70	0	7,630	0.00%
2021/09/06	3	37.20	6	36.73	36.50	-3	7,650	-0.04%
2021/09/03	0.1	38.65	0	0.00	38.20	0.1	7,590	0.00%
2021/09/02	2	38.55	10	38.40	38.25	-8	7,636	-0.10%
2021/09/01	3	44.82	0	0.00	44.95	3	7,560	0.04%
2021/08/31	0	0.00	2	45.20	45.30	-2	7,477	-0.03%
2021/08/30	2	44.50	1	44.70	44.45	1	7,440	0.01%
2021/08/27	0	0.00	10	44.50	44.50	-10	7,490	-0.13%
2021/08/25	2	43.45	0	0.00	43.25	2	7,977	0.03%
2021/08/24	5	43.18	0	0.00	42.95	5	8,005	0.06%
2021/08/23	3	41.10	1	41.20	42.40	2	8,107	0.02%
2021/08/17	1	41.50	0	0.00	40.80	1	8,566	0.01%
2021/08/16	1	41.75	0	0.00	41.55	1	8,631	0.01%
2021/08/13	1	43.45	0	0.00	42.95	1	8,753	0.01%
2021/08/11	10	43.00	0	0.00	42.95	10	8,954	0.11%
2021/08/10	1	43.60	0	0.00	43.60	1	9,086	0.01%
2021/08/09	2	44.73	0	0.00	44.55	2	9,176	0.02%
2021/08/06	0	0.00	9	45.36	45.50	-9	9,222	-0.10%
2021/08/05	0	0.00	2	44.50	44.45	-2	9,236	-0.02%
2021/08/04	0	0.00	10	43.45	43.60	-10	9,358	-0.11%
2021/08/02	0	0.00	4	43.45	43.55	-4	9,557	-0.04%
2021/07/28	1	43.00	0	0.00	43.10	1	10,160	0.01%
2021/07/27	2	43.65	0	0.00	43.55	2	10,340	0.02%
2021/07/23	1	44.00	0	0.00	44.25	1	10,673	0.01%
2021/07/22	10	43.20	0	0.00	43.25	10	10,715	0.09%
2021/07/15	0	0.00	1	44.70	45.25	-1	11,722	-0.01%
2021/07/14	3	44.00	4	44.10	43.90	-1	12,111	-0.01%
2021/07/13	11	44.59	1	44.35	44.30	10	12,726	0.08%
2021/07/12	2	44.85	0.2	44.60	44.80	1.8	13,355	0.01%
2021/07/09	3	44.90	15	44.80	44.65	-12	13,671	-0.09%
2021/07/08	1	45.00	1	45.10	45.10	0	13,983	0.00%
2021/07/07	12	44.81	0	0.00	45.05	12	14,448	0.08%
2021/07/06	5	45.62	10	45.50	45.95	-5	14,783	-0.03%
2021/07/05	9	46.38	8	46.02	46.05	1	14,956	0.01%
2021/07/02	41	49.75	24	48.98	45.80	17	14,776	0.12%
2021/07/01	3.2	46.05	39.1	47.06	47.95	-35.9	13,110	-0.27%
2021/06/30	23	43.34	4	43.69	43.60	19	12,576	0.15%
2021/06/29	23	43.34	1	43.20	43.30	22	12,590	0.17%
2021/06/28	15	43.32	11.1	43.53	44.00	3.9	12,482	0.03%
2021/06/25	1	42.50	0	0.00	42.45	1	12,394	0.01%
2021/06/23	1	41.25	0	0.00	41.00	1	12,553	0.01%
2021/06/21	2	41.35	1	41.45	41.30	1	12,706	0.01%
2021/06/17	5	42.85	0	0.00	42.85	5	12,901	0.04%
2021/06/16	2	43.33	30	42.72	42.70	-28	12,972	-0.22%
2021/06/15	1	42.00	11	41.94	42.00	-10	12,942	-0.08%
2021/06/11	0	0.00	2	42.20	42.25	-2	13,107	-0.02%
2021/06/10	0	0.00	3	42.13	42.15	-3	13,591	-0.02%
2021/06/09	12	42.58	17	42.92	42.45	-5	13,920	-0.04%
2021/06/08	1	42.90	3	43.50	42.90	-2	14,453	-0.01%
2021/06/07	2.1	43.37	2	43.85	43.50	0.1	15,409	0.00%
2021/06/04	1	43.75	3	43.73	43.75	-2	16,332	-0.01%
2021/06/03	25	44.03	6	44.15	44.25	19	18,370	0.10%
2021/06/02	20	43.51	20.2	43.78	42.95	-0.2	19,276	0.00%
2021/06/01	8	41.41	4	41.33	41.65	4	19,330	0.02%
2021/05/31	3	42.10	24	41.77	41.35	-21	19,651	-0.11%
2021/05/28	4	41.20	1.5	40.57	40.85	2.5	19,608	0.01%
2021/05/27	3	40.27	21	40.11	40.20	-18	19,635	-0.09%
2021/05/26	11	40.16	0	0.00	40.25	11	19,689	0.06%
2021/05/25	32	40.98	11	41.22	41.05	21	19,722	0.11%
2021/05/24	12	38.89	1	39.50	39.00	11	19,639	0.06%
2021/05/21	1	38.65	0	0.00	39.00	1	19,825	0.01%
2021/05/20	1.1	36.77	2	36.30	36.30	-0.9	19,784	0.00%
2021/05/19	20	37.55	0	0.00	37.55	20	19,784	0.10%
2021/05/18	2	36.30	2	36.43	37.20	0	20,055	0.00%
2021/05/17	3.2	34.83	8	34.95	34.75	-4.8	20,042	-0.02%
2021/05/14	60	40.10	62	39.00	38.50	-2	19,952	-0.01%
2021/05/13	2	38.85	0	0.00	38.65	2	19,892	0.01%
2021/05/12	4	39.53	0	0.00	39.55	4	19,811	0.02%
2021/05/11	3	43.07	1	42.80	41.95	2	19,654	0.01%
2021/05/10	1	43.60	130	43.80	44.10	-129	19,588	-0.66%	大賣/鉅額交易
2021/05/07	7.1	42.96	2	42.28	43.50	5.1	19,564	0.03%
2021/05/06	3	46.02	251	44.20	44.75	-248	19,289	-1.29%	大賣/鉅額交易
2021/05/05	0	0.00	228.2	45.86	45.05	-228.2	19,100	-1.19%	大賣/鉅額交易
2021/05/04	127.1	45.69	82	44.99	44.50	45.1	19,092	0.24%	大買/
2021/05/03	0	0.00	130	49.22	47.95	-130	19,034	-0.68%	大賣/鉅額交易
2021/04/29	9	48.04	910	48.18	49.20	-901	19,030	-4.73%	大賣/鉅額交易
2021/04/28	0	0.00	1	47.95	47.95	-1	18,963	-0.01%
2021/04/27	11	47.61	10	48.00	48.50	1	19,063	0.01%
2021/04/26	31	47.82	2	48.13	48.40	29	19,066	0.15%
2021/04/23	1	47.50	0	0.00	47.15	1	19,083	0.01%
2021/04/22	153	51.35	75	51.57	48.80	78	19,032	0.41%	大買/
2021/04/21	55	49.77	164	48.82	49.90	-109	18,678	-0.58%	大賣/鉅額交易
2021/04/20	347	50.27	8	49.76	49.65	339	18,570	1.83%	大買/鉅額交易
2021/04/19	188.1	53.32	397.4	52.96	52.40	-209.3	18,325	-1.14%	大買/大賣/鉅額交易
2021/04/16	76	47.90	80	48.13	50.00	-4	17,763	-0.02%
2021/04/15	133	46.94	98	46.98	46.10	35	17,245	0.20%	大買/
2021/04/14	232	45.95	161	45.95	45.05	71	17,195	0.41%	大買/大賣/
2021/04/13	45	48.65	83.1	47.65	46.30	-38.1	17,161	-0.22%
2021/04/12	135	47.36	16	47.80	48.60	119	16,923	0.70%	大買/鉅額交易
2021/04/09	4	44.00	5	44.13	44.20	-1	16,703	-0.01%
2021/04/08	12	43.15	10	43.23	43.35	2	16,842	0.01%
2021/04/07	0	0.00	44.2	42.85	42.95	-44.2	17,517	-0.25%
2021/04/06	32.1	43.08	2	43.05	43.15	30.1	17,898	0.17%
2021/04/01	1	43.10	4	42.71	42.70	-3	18,187	-0.02%
2021/03/31	7	43.20	3	43.13	43.15	4	18,518	0.02%
2021/03/30	328	43.32	1	43.40	43.05	327	18,956	1.73%	大買/鉅額交易
2021/03/29	8.1	43.03	75	42.82	42.85	-66.9	20,121	-0.33%
2021/03/26	1	42.10	2	42.40	42.80	-1	20,874	0.00%
2021/03/25	11	43.25	17	42.90	42.00	-6	21,007	-0.03%
2021/03/24	11	42.38	19	42.37	42.35	-8	20,771	-0.04%
2021/03/23	16	42.27	27	42.22	42.45	-11	20,744	-0.05%
2021/03/22	4	42.05	21	41.86	41.95	-17	20,681	-0.08%
2021/03/19	15	41.91	200	41.81	41.75	-185	20,710	-0.89%	大賣/鉅額交易
2021/03/18	4	41.94	0	0.00	42.45	4	20,759	0.02%
2021/03/17	8	41.57	2	42.20	42.20	6	20,780	0.03%
2021/03/16	40	41.97	6	41.61	41.50	34	21,092	0.16%
2021/03/15	0	0.00	3	44.00	43.55	-3	20,709	-0.01%
2021/03/12	22.1	42.97	25.2	43.32	44.05	-3.1	20,462	-0.01%
2021/03/11	89	42.39	105	42.61	42.80	-16	20,261	-0.08%	大賣/
2021/03/10	35.6	41.66	26	41.68	42.80	9.6	19,780	0.05%
2021/03/09	32	40.14	24	40.94	40.05	8	18,868	0.04%
2021/03/08	24	38.21	105	37.98	39.15	-81	16,896	-0.48%	大賣/
2021/03/05	0	0.00	91	36.17	35.60	-91	15,950	-0.57%
2021/03/04	7	35.09	1	35.35	35.75	6	15,661	0.04%
2021/03/03	180	34.56	160	34.39	34.85	20	15,419	0.13%	大買/大賣/
2021/03/02	0	0.00	100	34.78	34.00	-100	15,463	-0.65%
2021/02/26	10	33.65	0.1	34.75	34.85	10	15,726	0.06%
2021/02/25	20	34.68	16	35.00	34.95	4	15,845	0.03%
2021/02/24	11	34.75	4	35.03	34.25	7	16,025	0.04%
2021/02/23	10	34.80	2	35.03	35.15	8	15,947	0.05%
2021/02/22	10	34.25	70	34.38	34.55	-60	15,792	-0.38%
2021/02/19	72	34.24	5	34.36	34.55	67	15,855	0.42%
2021/02/18	142	34.23	4	34.83	34.70	138	16,013	0.86%	大買/鉅額交易
2021/02/17	80	32.16	9	32.16	32.15	71	16,180	0.44%
2021/02/05	0	0.00	1	30.80	30.85	-1	16,182	-0.01%
2021/02/04	0	0.00	185	31.00	31.05	-185	16,406	-1.13%	大賣/鉅額交易
2021/02/03	156	30.86	15	31.08	31.15	141	16,650	0.85%	大買/鉅額交易
2021/02/02	0	0.00	5	30.65	31.15	-5	16,994	-0.03%
2021/02/01	30	29.89	5	30.55	30.50	25	17,210	0.15%
2021/01/29	15	30.95	10	29.60	29.70	5	17,497	0.03%
2021/01/28	70	30.68	12	30.65	30.40	58	17,756	0.33%
2021/01/27	6	31.34	11	31.05	31.00	-5	18,551	-0.03%
2021/01/26	36	31.27	0	0.00	31.05	36	18,896	0.19%
2021/01/25	97	31.93	2	32.15	31.95	95	19,041	0.50%
2021/01/22	1	31.35	0.5	30.30	31.35	0.5	19,237	0.00%
2021/01/21	36	29.91	5	29.25	29.30	31	19,526	0.16%
2021/01/20	4	29.84	0.1	30.00	29.50	3.9	20,497	0.02%
2021/01/19	10	31.37	2	31.15	31.15	8	21,554	0.04%
2021/01/18	35	31.17	1	31.00	31.10	34	21,810	0.16%
2021/01/15	3	31.97	34	32.22	31.80	-31	21,866	-0.14%
2021/01/14	15	33.35	0	0.00	33.25	15	21,935	0.07%
2021/01/13	3	33.55	22	33.31	33.40	-19	22,120	-0.09%
2021/01/12	32	33.92	8	33.71	33.35	24	22,187	0.11%
2021/01/11	23	34.93	7	34.94	34.60	16	22,140	0.07%
2021/01/08	66	34.30	1	34.25	34.25	65	22,440	0.29%
2021/01/07	41	36.03	30	35.78	35.30	11	22,733	0.05%
2021/01/06	20	36.02	65	37.26	35.65	-45	23,222	-0.19%
2021/01/05	63	38.67	26	37.81	37.50	37	23,857	0.16%
2021/01/04	3	38.88	7	38.82	38.65	-4	23,689	-0.02%
2020/12/31	27	38.14	54	37.95	38.95	-27	23,450	-0.12%
2020/12/30	16	37.53	7	37.35	37.25	9	23,107	0.04%
2020/12/29	38	37.29	18	36.72	36.45	20	22,535	0.09%
2020/12/28	48	36.33	33	36.21	36.35	15	22,158	0.07%
2020/12/25	79	35.17	76	35.41	36.35	3	21,785	0.01%
2020/12/24	24	34.43	10	34.67	35.15	14	21,474	0.07%
2020/12/23	61	34.26	16	34.43	33.45	45	21,076	0.21%
2020/12/22	5	35.13	12	35.09	34.50	-7	20,146	-0.03%
2020/12/21	0	0.00	10	33.00	32.85	-10	19,372	-0.05%
2020/12/18	0	0.00	100	32.85	32.10	-100	19,262	-0.52%
2020/12/17	1	32.35	151	32.43	32.45	-150	19,375	-0.77%	大賣/鉅額交易
2020/12/16	0	0.00	1	32.45	32.40	-1	19,657	-0.01%
2020/12/15	9	32.22	7	31.55	31.75	2	19,818	0.01%
2020/12/14	17	31.39	118	31.75	32.30	-101	20,338	-0.50%	大賣/鉅額交易
2020/12/11	33	31.90	17	31.69	31.60	16	20,449	0.08%
2020/12/10	286	33.03	246	32.84	32.15	40	20,635	0.19%	大買/大賣/
2020/12/09	45	32.62	30	32.38	32.15	15	20,586	0.07%
2020/12/08	25	32.66	2	32.65	32.55	23	21,037	0.11%
2020/12/07	1	32.80	2	32.60	32.70	-1	21,583	0.00%
2020/12/04	149	32.81	1	33.00	33.50	148	22,154	0.67%	大買/鉅額交易
2020/12/03	0	0.00	91	31.06	31.25	-91	22,303	-0.41%
2020/12/02	0	0.00	31	31.80	31.40	-31	22,228	-0.14%
2020/12/01	64	32.11	0	0.00	32.20	64	22,176	0.29%
2020/11/30	68	32.47	1	32.70	32.65	67	22,216	0.30%
2020/11/27	81	32.40	1	32.35	32.30	80	22,515	0.36%
2020/11/26	2	32.78	6	32.77	32.55	-4	22,535	-0.02%
2020/11/25	41	32.54	6	33.18	32.45	35	22,549	0.16%
2020/11/24	11	31.71	7	32.08	31.75	4	22,380	0.02%
2020/11/23	200	31.11	4	31.73	32.20	196	22,259	0.88%	大買/鉅額交易
2020/11/20	2	30.45	0	0.00	30.90	2	22,041	0.01%
2020/11/19	1	30.50	3	30.65	30.40	-2	22,566	-0.01%
2020/11/18	2	31.00	0	0.00	31.00	2	22,779	0.01%
2020/11/17	12	29.90	17	29.87	30.20	-5	22,730	-0.02%
2020/11/16	5	29.54	18.8	29.59	29.75	-13.8	22,701	-0.06%
2020/11/12	3	31.10	0	0.00	30.95	3	22,659	0.01%
2020/11/11	3	31.90	5	32.00	31.80	-2	22,773	-0.01%
2020/11/10	2	31.03	0	0.00	30.90	2	22,724	0.01%
2020/11/09	6	31.23	6	30.98	31.25	0	22,511	0.00%
2020/11/06	28	31.03	8.2	31.28	31.35	19.8	22,379	0.09%
2020/11/05	7	32.01	5	32.24	31.75	2	22,172	0.01%
2020/11/04	55	33.01	21	32.90	33.10	34	22,075	0.15%
2020/11/03	15	33.17	9	33.24	33.60	6	21,318	0.03%
2020/11/02	0	0.00	272	32.08	31.60	-272	21,087	-1.29%	大賣/鉅額交易
2020/10/30	14	32.88	5	32.65	32.50	9	20,961	0.04%
2020/10/29	22	32.49	2	33.38	33.85	20	20,766	0.10%
2020/10/28	44	34.26	43	34.11	33.20	1	20,324	0.00%
2020/10/27	2	34.28	19	34.37	34.65	-17	19,278	-0.09%
2020/10/26	5	31.65	0	0.00	31.50	5	18,207	0.03%
2020/10/23	1	31.05	6	31.19	30.90	-5	17,997	-0.03%
2020/10/22	2	30.40	2	31.50	30.45	0	17,960	0.00%
2020/10/21	0	0.00	150	30.39	30.95	-150	17,730	-0.85%	大賣/鉅額交易
2020/10/20	4	31.15	13	30.85	30.45	-9	17,517	-0.05%
2020/10/16	2	31.48	12	31.65	30.10	-10	17,344	-0.06%
2020/10/15	35	31.82	0	0.00	30.90	35	17,050	0.21%
2020/10/14	213	30.33	114.6	30.89	31.95	98.4	16,593	0.59%	大買/大賣/
2020/10/13	11	30.42	209	30.41	29.55	-198	15,906	-1.24%	大賣/鉅額交易
2020/10/08	8	27.24	0	0.00	27.20	8	14,904	0.05%
2020/10/07	2	27.65	1	27.95	27.65	1	14,861	0.01%
2020/10/06	2	27.90	1	28.60	28.40	1	14,839	0.01%
2020/10/05	3	26.93	0	0.00	27.05	3	14,703	0.02%
2020/09/30	8	26.08	8	26.55	26.55	0	14,791	0.00%
2020/09/29	23.1	26.60	2	26.55	26.45	21.1	15,216	0.14%
2020/09/28	6	27.53	7	27.44	27.50	-1	15,472	-0.01%
2020/09/25	13	26.28	3	26.83	26.40	10	15,419	0.06%
2020/09/24	17	27.55	5	27.65	27.70	12	15,135	0.08%
2020/09/23	55	28.49	1	28.00	28.30	54	15,035	0.36%
2020/09/22	75.1	28.74	0	0.00	29.10	75.1	14,885	0.50%
2020/09/21	111	29.82	212	29.84	29.10	-101	14,664	-0.69%	大買/大賣/鉅額交易
2020/09/18	3	30.97	222.1	31.26	31.00	-219.1	14,332	-1.53%	大賣/鉅額交易
2020/09/17	146	32.04	87	31.91	31.95	59	14,149	0.42%	大買/
2020/09/16	0	0.00	1	31.15	30.40	-1	13,759	-0.01%
2020/09/15	1	31.15	4	30.30	31.15	-3	13,807	-0.02%
2020/09/14	61	28.31	13	28.29	29.30	48	13,517	0.36%
2020/09/11	198	30.14	105.8	31.46	29.30	92.2	13,107	0.70%	大買/大賣/
2020/09/10	7	30.86	2	31.48	31.50	5	12,607	0.04%
2020/09/09	5	28.66	12	30.40	30.55	-7	12,076	-0.06%
2020/09/08	31	28.59	22	28.16	28.60	9	11,180	0.08%
2020/09/07	0	0.00	1.1	26.00	26.00	-1.1	10,581	-0.01%
2020/09/04	56	23.19	60	23.73	23.65	-4	10,684	-0.04%
2020/09/03	22	23.52	13	23.90	23.65	9	10,662	0.08%
2020/09/02	35	23.61	1	24.50	23.45	34	10,625	0.32%
2020/09/01	1	22.30	15	22.60	22.30	-14	10,304	-0.14%
2020/08/31	60	21.85	0	0.00	22.40	60	10,346	0.58%
2020/08/28	70	21.89	0	0.00	21.85	70	10,377	0.67%
2020/08/26	0	0.00	152	21.67	21.75	-152	10,515	-1.45%	大賣/鉅額交易
2020/08/25	6	22.27	93	22.58	22.10	-87	10,587	-0.82%
2020/08/24	0	0.00	8	21.33	22.00	-8	10,187	-0.08%
2020/08/21	100	20.10	0	0.00	20.00	100	10,028	1.00%
2020/08/20	99	19.52	245	20.06	20.00	-146	9,935	-1.47%	大賣/鉅額交易
2020/08/19	1	20.65	60	21.00	20.65	-59	9,834	-0.60%
2020/08/18	6	21.13	6	21.11	21.00	0	10,016	0.00%
2020/08/17	34	19.80	38	20.00	20.60	-4	9,613	-0.04%
2020/08/14	3	19.08	18	18.94	18.75	-15	9,405	-0.16%
2020/08/13	10	18.10	0	0.00	18.45	10	9,558	0.10%
2020/08/11	20	17.91	3	18.00	18.25	17	9,587	0.18%
2020/08/10	11	18.18	0	0.00	18.10	11	9,579	0.11%
2020/08/07	0	0.00	10	16.95	17.10	-10	9,378	-0.11%
2020/08/06	41	16.52	0	0.00	17.20	41	9,341	0.44%
2020/08/05	4	16.75	10	16.95	16.95	-6	9,189	-0.07%
2020/08/04	0	0.00	2	16.50	16.40	-2	9,082	-0.02%
2020/07/30	12	15.73	0	0.00	16.05	12	8,900	0.13%
2020/07/29	0	0.00	2	14.90	15.50	-2	8,733	-0.02%
2020/07/28	40	14.16	102	14.36	14.10	-62	8,578	-0.72%	大賣/
2020/07/27	21	15.73	0	0.00	15.20	21	8,421	0.25%
2020/07/24	2	15.75	0	0.00	15.60	2	8,369	0.02%
2020/07/23	2	16.45	1	16.30	16.20	1	8,300	0.01%
2020/07/22	200	16.18	0	0.00	16.20	200	8,190	2.44%	大買/鉅額交易
2020/07/21	30	16.13	2	16.50	16.40	28	8,117	0.34%
2020/07/20	0	0.00	2	15.55	15.80	-2	7,976	-0.03%
2020/07/17	71	16.01	0	0.00	15.80	71	7,922	0.90%
2020/07/16	0	0.00	1	15.95	16.15	-1	7,821	-0.01%
2020/07/15	130	16.08	20	15.90	15.80	110	7,769	1.42%	大買/鉅額交易
2020/07/14	0	0.00	1	16.00	15.75	-1	7,710	-0.01%
2020/07/13	160	16.00	0	0.00	16.25	160	7,662	2.09%	大買/鉅額交易
2020/07/10	1	15.30	0	0.00	15.30	1	7,553	0.01%
2020/07/09	0	0.00	53	15.79	15.75	-53	7,460	-0.71%
2020/07/08	26	16.88	87.1	16.74	16.60	-61.1	7,293	-0.84%
2020/07/07	41	16.08	56	16.56	16.60	-15	6,812	-0.22%
2020/07/03	0	0.00	7	14.96	14.80	-7	6,343	-0.11%
2020/06/29	5	14.50	2	14.45	14.60	3	6,158	0.05%
2020/06/24	2	14.45	12	14.60	14.70	-10	6,128	-0.16%
2020/06/23	59	15.23	200	14.71	14.60	-141	6,037	-2.34%	大賣/鉅額交易
2020/06/22	156	15.63	49	15.65	15.65	107	5,756	1.86%	大買/鉅額交易
2020/06/19	1	14.40	0	0.00	14.25	1	5,450	0.02%
2020/06/17	1	15.00	0	0.00	14.95	1	5,335	0.02%
2020/06/16	0	0.00	8	15.14	15.00	-8	5,299	-0.15%
2020/06/15	2	14.50	0	0.00	14.30	2	5,135	0.04%
2020/06/12	2	13.65	480	13.68	14.55	-478	5,064	-9.44%	大賣/鉅額交易
2020/06/11	42	14.55	40	14.65	14.50	2	4,968	0.04%
2020/06/10	43	14.81	3	14.90	14.90	40	4,834	0.83%
2020/06/09	180	14.61	360	14.65	14.55	-180	4,786	-3.76%	大買/大賣/鉅額交易
2020/06/08	50	15.10	30	15.05	15.10	20	4,639	0.43%
2020/06/05	34	15.03	64	15.19	15.30	-30	4,480	-0.67%
2020/06/04	62	14.67	14	14.84	14.60	48	4,284	1.12%
2020/06/03	119	14.23	77	14.69	15.10	42	4,092	1.03%	大買/
2020/06/02	162	14.08	150	14.30	14.00	12	3,795	0.32%	大買/大賣/
2020/06/01	50	13.70	10	13.95	13.90	40	3,625	1.10%
2020/05/29	181	13.51	112	13.64	13.85	69	3,439	2.01%	大買/大賣/
2020/05/28	101	13.11	2	13.10	13.40	99	3,164	3.13%	大買/
2020/05/27	2	12.55	1	12.55	12.55	1	2,975	0.03%
2020/05/26	633	12.89	123	12.75	12.85	510	2,919	17.47%	大買/大賣/鉅額交易
2020/05/25	73	12.87	4	12.60	12.75	69	2,767	2.49%
2020/05/21	4	12.20	0	0.00	12.35	4	2,298	0.17%
2020/05/20	12	11.80	39	11.92	12.30	-27	2,124	-1.27%
2020/05/19	0	0.00	16	11.65	11.65	-16	1,713	-0.93%
2020/05/15	90	10.62	0	0.00	10.80	90	1,354	6.65%
2020/05/12	30	10.05	0	0.00	10.10	30	1,129	2.66%
2020/04/30	16	9.75	0	0.00	9.85	16	1,030	1.55%
2020/04/07	0	0.00	6	8.49	8.48	-6	1,068	-0.56%
2020/04/06	5	8.48	0	0.00	8.39	5	1,061	0.47%
2020/04/01	1	8.19	0	0.00	8.33	1	1,061	0.09%
2020/03/24	0	0.00	5	7.23	7.19	-5	1,036	-0.48%
2020/03/20	5	7.11	0	0.00	7.14	5	1,081	0.46%
2020/03/13	0	0.00	23	8.23	8.31	-23	1,001	-2.30%
2020/03/12	0	0.00	2	9.07	8.88	-2	965	-0.21%
2020/03/04	30	9.39	0	0.00	9.38	30	923	3.25%
2020/02/03	10	9.75	0	0.00	9.88	10	994	1.01%
2020/01/31	0	0.00	3	10.05	10.05	-3	971	-0.31%
2020/01/20	10	10.80	0	0.00	10.75	10	934	1.07%
2020/01/14	0	0.00	0.2	10.85	10.85	-0.2	948	-0.03%
2020/01/13	0	0.00	17	10.95	10.95	-17	953	-1.78%
2020/01/03	0	0.00	5	11.60	11.60	-5	909	-0.55%
2020/01/02	5	11.40	0	0.00	11.45	5	888	0.56%
2019/12/27	0	0.00	9	11.40	11.35	-9	894	-1.01%
2019/12/02	2	10.75	0	0.00	10.70	2	1,958	0.10%
2019/11/25	5	10.75	0	0.00	10.80	5	2,004	0.25%
2019/11/22	9	10.78	2	10.80	10.75	7	2,001	0.35%
2019/11/14	0	0.00	1	10.75	10.75	-1	2,075	-0.05%
2019/11/05	5	11.45	1	11.55	11.45	4	2,078	0.19%
2019/11/04	0	0.00	5	11.60	11.55	-5	2,067	-0.24%
2019/10/23	0	0.00	3	11.45	11.45	-3	2,062	-0.15%
2019/10/22	0	0.00	4	11.40	11.40	-4	2,079	-0.19%
2019/10/21	0	0.00	4	11.35	11.35	-4	2,076	-0.19%
2019/10/17	2	11.20	0	0.00	11.15	2	2,035	0.10%
2019/10/16	10	11.08	0	0.00	11.10	10	2,051	0.49%
2019/10/07	5	11.00	0	0.00	11.10	5	2,060	0.24%
2019/10/04	0	0.00	5	11.05	11.00	-5	2,058	-0.24%
2019/09/23	25	11.65	0	0.00	11.65	25	1,933	1.29%
2019/09/19	2	11.95	0	0.00	11.95	2	1,839	0.11%
2019/09/18	22	12.19	11	12.26	12.35	11	1,765	0.62%
2019/09/16	1	12.15	0	0.00	12.15	1	1,471	0.07%
2019/09/04	0	0.00	20	11.15	11.10	-20	950	-2.10%
2019/08/29	0	0.00	2	10.60	10.55	-2	888	-0.23%
2019/08/28	2	10.50	0	0.00	10.50	2	892	0.22%
2019/08/20	2	10.75	2	10.85	10.85	0	989	0.00%
2019/07/12	0	0.00	10	10.90	10.85	-10	1,338	-0.75%
2019/07/09	0	0.00	1	10.75	10.75	-1	1,336	-0.07%
2019/07/01	2	10.65	2	10.75	10.65	0	1,392	0.00%
2019/06/19	0	0.00	2	10.30	10.35	-2	1,370	-0.15%
2019/06/18	0	0.00	10	10.30	10.30	-10	1,371	-0.73%
2019/06/14	0.8	10.40	0	0.00	10.30	0.8	1,390	0.05%
2019/06/12	11	10.34	0	0.00	10.30	11	1,391	0.79%
2019/06/10	2	10.25	7	10.30	10.25	-5	1,390	-0.36%
2019/05/28	5	10.60	1	11.15	10.55	4	1,379	0.29%
2019/05/22	10	11.15	0	0.00	11.10	10	1,240	0.81%
2019/05/21	0	0.00	10	11.20	11.10	-10	1,204	-0.83%
2019/05/15	1	10.65	24	10.65	10.65	-23	942	-2.44%
2019/05/14	0	0.00	1	9.65	9.72	-1	874	-0.11%
2019/05/13	2	9.73	2	9.81	9.71	0	870	0.00%
2019/05/10	100	9.88	0	0.00	9.83	100	876	11.41%
2019/05/09	4	10.03	0	0.00	9.91	4	872	0.46%
2019/05/08	4	10.08	4	10.13	10.10	0	856	0.00%
2019/05/07	6	10.15	2	10.20	10.15	4	857	0.47%
2019/05/06	14	10.22	4	10.23	10.10	10	858	1.17%
2019/05/03	2	10.35	6	10.42	10.40	-4	846	-0.47%
2019/05/02	1	10.20	1	10.30	10.35	0	844	0.00%
2019/04/30	8	10.21	8	10.26	10.25	0	841	0.00%
2019/04/29	2	10.30	0	0.00	10.30	2	844	0.24%
2019/04/26	6	10.30	10	10.36	10.35	-4	848	-0.47%
2019/04/25	2	10.30	2	10.35	10.30	0	843	0.00%
2019/04/24	10	10.33	8	10.38	10.30	2	843	0.24%
2019/04/23	6	10.37	2	10.40	10.35	4	836	0.48%
2019/04/22	8	10.41	4	10.45	10.45	4	827	0.48%
2019/04/19	2	10.40	2	10.45	10.45	0	820	0.00%
2019/04/16	2	10.50	0	0.00	10.40	2	838	0.24%
2019/04/03	2	10.30	2	10.35	10.35	0	737	0.00%
2019/04/01	2	10.25	2	10.30	10.40	0	738	0.00%
2019/03/29	2	10.25	2	10.30	10.30	0	728	0.00%
2019/03/27	2	10.30	2	10.35	10.35	0	754	0.00%
2019/03/20	0	0.00	2	10.35	10.45	-2	752	-0.27%
2019/03/19	4	10.23	2	10.25	10.25	2	743	0.27%
2019/03/07	2	10.10	2	10.15	10.10	0	870	0.00%
2019/03/04	2	10.35	2	10.40	10.35	0	877	0.00%
2019/02/27	2	10.30	2	10.35	10.45	0	885	0.00%
2019/02/26	0	0.00	2	10.45	10.35	-2	890	-0.22%
2019/02/25	6	10.32	4	10.35	10.30	2	894	0.22%
2019/02/20	0	0.00	0.3	10.55	10.55	-0.3	881	-0.04%
2019/02/14	0	0.00	1	10.40	10.40	-1	928	-0.11%
2019/01/30	0	0.00	6	9.97	9.98	-6	908	-0.66%
2019/01/29	0	0.00	4	9.94	9.94	-4	917	-0.44%
2019/01/25	0	0.00	6	9.95	9.92	-6	933	-0.64%
2019/01/21	0	0.00	4	10.03	10.10	-4	979	-0.41%
2019/01/09	1	9.75	1	9.93	9.91	0	1,221	0.00%
2019/01/07	0	0.00	18	9.46	9.44	-18	1,238	-1.45%
2019/01/04	1	9.25	5	9.26	9.26	-4	1,255	-0.32%
2019/01/02	18	9.82	0	0.00	9.77	18	1,314	1.37%
2018/12/26	10	9.95	0	0.00	9.90	10	1,382	0.72%
2018/12/25	0	0.00	5	9.96	10.00	-5	1,397	-0.36%
2018/12/24	0	0.00	10	10.20	10.20	-10	1,408	-0.71%
2018/12/21	5	9.94	0	0.00	9.94	5	1,450	0.34%
2018/12/20	5	10.00	0	0.00	10.05	5	1,469	0.34%
2018/12/11	10	10.43	0	0.00	10.40	10	1,725	0.58%
2018/12/06	1	10.60	0	0.00	10.55	1	1,747	0.06%
2018/11/28	1	10.45	0	0.00	10.45	1	1,720	0.06%
2018/11/27	0	0.00	1	10.40	10.40	-1	1,769	-0.06%
2018/11/26	1	10.45	0	0.00	10.45	1	1,778	0.06%
2018/11/23	0	0.00	3	10.40	10.35	-3	1,785	-0.17%
2018/11/21	3	10.40	0	0.00	10.40	3	1,788	0.17%
2018/10/22	40	11.20	40	11.16	11.25	0	2,232	0.00%
2018/10/19	2	10.90	0	0.00	10.90	2	2,219	0.09%
2018/10/18	0	0.00	2	11.15	11.15	-2	2,198	-0.09%
2018/10/12	0	0.00	10	11.95	12.10	-10	2,128	-0.47%
2018/10/08	3	13.35	5	13.40	13.50	-2	2,108	-0.09%
2018/10/05	2	13.85	22	13.85	13.60	-20	2,115	-0.95%
2018/10/04	0	0.00	9	14.25	14.15	-9	2,095	-0.43%
2018/10/03	0	0.00	1	14.70	14.40	-1	2,087	-0.05%
2018/10/01	10	14.73	0	0.00	14.60	10	2,084	0.48%
2018/09/28	5	14.50	0	0.00	14.55	5	2,084	0.24%
2018/09/26	1	14.50	0	0.00	14.60	1	2,070	0.05%
2018/09/25	7	14.86	5	14.70	14.60	2	2,074	0.10%
2018/09/21	10	14.10	0	0.00	14.45	10	1,969	0.51%
2018/09/17	0	0.00	10	13.85	13.85	-10	2,084	-0.48%
2018/09/05	50	13.60	0	0.00	13.65	50	2,237	2.23%
2018/09/03	0	0.00	5	14.00	13.70	-5	2,321	-0.22%
2018/08/31	0	0.00	10	14.20	14.30	-10	2,363	-0.42%
2018/08/29	49	14.30	0	0.00	14.30	49	2,409	2.03%
2018/08/28	64	14.32	0	0.00	14.35	64	2,500	2.56%
2018/08/27	1	14.40	0	0.00	14.40	1	2,529	0.04%
2018/08/24	5	14.00	0	0.00	14.30	5	2,559	0.20%
2018/08/23	55	14.70	0	0.00	14.65	55	2,606	2.11%
2018/08/16	10	14.95	20	14.88	14.80	-10	3,392	-0.29%
2018/08/15	5	14.85	0	0.00	15.15	5	3,934	0.13%
2018/08/14	47	14.88	45	14.84	15.30	2	4,084	0.05%
2018/08/08	2	15.00	9	15.03	15.00	-7	4,604	-0.15%
2018/08/06	0	0.00	2	14.15	14.10	-2	4,617	-0.04%
2018/08/03	10	14.10	0	0.00	14.15	10	4,654	0.21%
2018/08/01	2	14.55	2	14.60	14.55	0	4,879	0.00%
2018/07/30	51	14.45	50	14.39	14.30	1	5,004	0.02%
2018/07/27	2	14.40	0	0.00	14.30	2	5,024	0.04%
2018/07/25	10	14.50	10	14.35	14.30	0	5,020	0.00%
2018/07/23	0	0.00	5	14.20	14.05	-5	5,026	-0.10%
2018/07/20	5	14.18	0	0.00	14.05	5	5,046	0.10%
2018/07/18	21	14.38	0	0.00	14.40	21	5,094	0.41%
2018/07/17	1	14.65	0	0.00	14.50	1	5,096	0.02%
2018/07/13	0	0.00	1	15.05	15.25	-1	5,226	-0.02%
2018/07/11	0	0.00	23	14.96	15.00	-23	5,229	-0.44%
2018/07/06	14	14.80	0	0.00	14.75	14	5,393	0.26%
2018/07/02	5	15.85	5	16.10	15.85	0	5,355	0.00%
2018/06/28	1	15.45	0	0.00	15.25	1	5,261	0.02%
2018/06/27	1	14.90	1	15.05	14.90	0	5,146	0.00%
2018/06/21	10	15.15	20	15.23	15.15	-10	5,102	-0.20%
2018/06/13	25	16.18	6	15.92	15.85	19	4,974	0.38%
2018/06/11	15	15.90	22	15.89	15.80	-7	4,903	-0.14%
2018/06/08	1	16.15	1	16.70	16.15	0	4,868	0.00%
2018/06/07	10	16.30	12	16.35	16.35	-2	4,923	-0.04%
2018/06/06	6	16.23	3	16.23	16.35	3	4,912	0.06%
2018/06/05	15	16.20	21	16.05	16.05	-6	5,007	-0.12%
2018/06/04	5	16.45	20	16.51	16.55	-15	4,954	-0.30%
2018/06/01	6	16.41	1	16.55	16.20	5	4,917	0.10%
2018/05/31	15	16.73	0	0.00	16.50	15	4,877	0.31%
2018/05/29	12	17.02	3	16.67	16.55	9	4,731	0.19%
2018/05/28	32	16.53	24	16.80	17.00	8	4,667	0.17%
2018/05/25	24	17.25	21	17.31	17.30	3	4,522	0.07%
2018/05/24	1	17.50	15	17.50	17.50	-14	4,428	-0.32%
2018/05/23	2	16.58	29	16.40	17.20	-27	3,961	-0.68%
2018/05/22	32	15.95	10	16.07	15.65	22	3,392	0.65%
2018/05/21	4	15.80	31	15.83	15.85	-27	3,215	-0.84%
2018/05/18	40	15.33	5	15.70	15.30	35	3,075	1.14%
2018/05/17	11	14.65	25	14.85	14.85	-14	2,781	-0.50%
2018/05/16	0	0.00	34	14.52	14.75	-34	2,686	-1.27%
2018/05/15	5	13.96	0	0.00	13.80	5	2,570	0.19%
2018/05/10	1	13.95	1	13.95	13.95	0	2,517	0.00%
2018/05/09	6	13.69	158	13.84	13.65	-152	2,483	-6.12%	大賣/鉅額交易
2018/05/08	154	13.43	44	13.39	13.60	110	2,339	4.70%	大買/鉅額交易
2018/05/07	7	12.94	32	12.99	13.05	-25	2,279	-1.10%
2018/05/04	0	0.00	30	12.70	12.65	-30	2,303	-1.30%
2018/05/03	0	0.00	28	12.40	12.40	-28	2,422	-1.16%
2018/04/20	0	0.00	1	13.15	13.20	-1	2,674	-0.04%
2018/04/16	5	13.10	2	12.70	12.95	3	2,672	0.11%
2018/04/13	2	12.50	2	12.50	12.50	0	2,613	0.00%
2018/04/12	2	12.60	0	0.00	12.50	2	2,624	0.08%
2018/04/10	2	12.25	2	12.25	12.25	0	2,769	0.00%
2018/04/09	0	12.15	0	0.00	12.20	0	2,866	0.00%
2018/04/02	0	0.00	0.1	11.65	11.70	-0.1	3,139	0.00%
2018/03/31	0	0.00	4	11.65	11.75	-4	3,434	-0.12%
2018/03/30	60	11.45	0	0.00	11.50	60	3,994	1.50%
2018/03/29	28	11.50	0.4	11.45	11.50	27.6	4,032	0.68%
2018/03/23	5	11.30	0	0.00	11.45	5	4,272	0.12%
2018/03/09	30	11.90	0	0.00	11.70	30	5,147	0.58%
2018/03/08	50	12.40	0	0.00	12.35	50	5,326	0.94%
2018/03/05	50	12.80	0	0.00	12.75	50	6,002	0.83%
2018/02/26	2	13.65	2	13.70	13.65	0	6,073	0.00%
2018/02/22	3	13.35	3	13.35	13.35	0	6,166	0.00%
2018/02/21	2	13.40	2	13.25	13.40	0	6,232	0.00%
2018/02/12	2	13.00	2	12.85	13.00	0	6,287	0.00%
2018/02/01	35	13.80	0	0.00	13.75	35	6,621	0.53%
2018/01/29	5	14.50	5	14.70	14.50	0	6,585	0.00%
2018/01/26	2	14.60	8	14.47	14.60	-6	6,523	-0.09%
2018/01/25	0	0.00	10	13.95	14.20	-10	6,373	-0.16%
2018/01/17	0	0.00	1	14.55	14.60	-1	6,098	-0.02%
2018/01/10	2	15.20	2	15.30	15.20	0	5,919	0.00%
2018/01/08	0	0.00	11	15.29	15.10	-11	5,839	-0.19%
2018/01/05	2	15.25	2	15.25	15.25	0	5,820	0.00%
2018/01/04	0	0.00	10	15.15	15.20	-10	5,797	-0.17%
2018/01/03	0	0.00	6	15.25	15.60	-6	5,686	-0.11%
2018/01/02	11	15.44	0	0.00	15.20	11	5,603	0.20%