台達化 (1309)-統一-高雄券商分點個股進出

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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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	0.1	15.20	0	0.00	15.10	0.1	685	0.01%
2024/04/18	0	0.00	5	15.25	15.35	-5	708	-0.71%
2024/03/19	10	15.45	0	0.00	15.50	10	692	1.44%
2024/03/13	0	0.00	2.7	15.50	15.45	-2.7	672	-0.39%
2024/03/04	10	16.35	0	0.00	16.35	10	635	1.57%
2024/02/23	5	17.05	0	0.00	17.05	5	616	0.81%
2024/02/22	11	17.36	0	0.00	17.25	11	613	1.79%
2024/02/21	7	17.46	0	0.00	17.55	7	606	1.15%
2024/02/20	1	17.50	1	17.55	17.50	0	601	0.00%
2024/02/19	0	0.00	20	17.35	17.60	-20	594	-3.36%
2024/02/16	0	0.00	6	16.90	16.95	-6	573	-1.05%
2024/02/05	1	16.55	0	0.00	16.60	1	562	0.18%
2024/01/31	5	16.75	2	17.10	16.70	3	551	0.54%
2024/01/29	5	16.89	0	0.00	16.90	5	530	0.94%
2024/01/26	10	16.15	7	15.79	16.05	3	486	0.62%
2024/01/24	0.4	15.70	0	0.00	15.50	0.4	467	0.09%
2024/01/18	0	0.00	3	15.05	15.00	-3	454	-0.66%
2024/01/16	2	15.85	0	0.00	15.75	2	421	0.47%
2024/01/10	2	16.20	0	0.00	16.15	2	470	0.43%
2024/01/05	0	0.00	3	16.45	16.45	-3	467	-0.64%
2023/12/25	2	16.40	0	0.00	16.40	2	465	0.43%
2023/12/19	0	0.00	10	16.80	16.70	-10	433	-2.30%
2023/12/13	1	16.60	0	0.00	16.55	1	400	0.25%
2023/12/07	10	17.05	0	0.00	17.00	10	400	2.50%
2023/12/05	0	0.00	10	17.25	17.25	-10	420	-2.38%
2023/12/04	10	17.45	0	0.00	17.45	10	418	2.39%
2023/11/13	6	16.27	0	0.00	16.20	6	422	1.42%
2023/11/10	1	16.60	0	0.00	16.60	1	432	0.23%
2023/10/23	1	16.95	0	0.00	16.85	1	596	0.17%
2023/08/17	10	17.25	0	0.00	17.30	10	649	1.54%
2023/07/14	1	19.45	0	0.00	19.50	1	501	0.20%
2023/06/15	3	20.10	0.1	20.15	20.05	2.9	504	0.57%
2023/05/30	0.2	20.00	0	0.00	19.95	0.2	630	0.02%
2023/05/25	0	0.00	0.3	20.15	20.00	-0.3	647	-0.05%
2023/05/15	1	19.40	0.3	19.55	19.55	0.7	695	0.10%
2023/04/27	2	20.80	4	20.90	21.20	-2	871	-0.23%
2023/04/24	2	20.60	0	0.00	20.60	2	901	0.22%
2023/03/10	0	0.00	5.3	22.65	22.45	-5.3	1,319	-0.40%
2023/02/21	0	0.00	5	23.05	23.10	-5	1,583	-0.32%
2023/02/17	1	22.55	0	0.00	22.65	1	1,585	0.06%
2023/02/10	1	22.30	0	0.00	22.30	1	1,596	0.06%
2023/02/09	0	0.00	1	22.85	22.80	-1	1,576	-0.06%
2023/02/08	2	23.23	0	0.00	23.20	2	1,562	0.13%
2023/02/06	4	23.25	0	0.00	23.35	4	1,542	0.26%
2023/02/02	1	23.65	0	0.00	23.40	1	1,511	0.07%
2023/01/12	2	22.40	0	0.00	22.50	2	1,368	0.15%
2023/01/03	0	0.00	1	22.35	22.20	-1	1,322	-0.08%
2022/12/21	0	0.00	2	21.40	21.20	-2	1,243	-0.16%
2022/12/16	1	22.05	0	0.00	21.90	1	1,206	0.08%
2022/12/13	1	22.00	25	21.50	22.00	-24	1,072	-2.24%
2022/12/09	25	21.74	0	0.00	22.05	25	1,040	2.40%
2022/12/06	0	0.00	6.9	21.73	21.75	-6.9	959	-0.72%
2022/12/01	0	0.00	10	22.30	22.25	-10	891	-1.12%
2022/11/30	1	22.10	1.1	22.13	22.25	-0.1	766	-0.01%
2022/11/25	2	19.90	0	0.00	19.95	2	543	0.37%
2022/11/23	10	19.70	0	0.00	19.80	10	525	1.90%
2022/11/08	0.5	20.40	0	0.00	20.40	0.5	477	0.09%
2022/10/26	0	0.00	1	20.00	20.10	-1	557	-0.18%
2022/10/13	3	20.00	4	19.31	18.80	-1	631	-0.16%
2022/10/06	0.8	21.10	0	0.00	21.05	0.8	623	0.12%
2022/09/05	0	0.00	0	22.05	21.95	0	604	0.00%
2022/08/31	0.7	22.70	0	0.00	22.60	0.7	603	0.11%
2022/08/29	0.1	22.50	0	0.00	22.30	0.1	602	0.01%
2022/08/19	0	0.00	0.3	23.00	22.90	-0.3	589	-0.05%
2022/08/15	0.1	22.85	0	0.00	22.80	0.1	583	0.01%
2022/08/11	20	23.00	0	0.00	23.10	20	574	3.48%
2022/08/10	0	0.00	4	22.50	22.70	-4	567	-0.70%
2022/07/12	1	25.80	0	0.00	25.70	1	572	0.17%
2022/07/01	1	26.80	2	27.30	26.45	-1	599	-0.17%
2022/06/14	0	29.25	0	0.00	29.55	0	631	0.01%
2022/06/07	0	0.00	2	29.95	29.95	-2	723	-0.28%
2022/05/24	1	28.50	0	0.00	28.40	1	886	0.11%
2022/05/18	1	28.70	0	0.00	28.85	1	899	0.11%
2022/05/12	0	0.00	1	27.50	26.60	-1	890	-0.11%
2022/04/13	1	32.40	0	0.00	32.60	1	931	0.11%
2022/04/06	2	33.60	0	0.00	33.55	2	948	0.21%
2022/03/22	0	0.00	0.2	34.25	34.25	-0.2	948	-0.02%
2022/03/21	0	34.10	7	34.20	34.15	-7	947	-0.74%
2022/03/15	0	0.00	0	34.00	33.95	0	944	0.00%
2022/03/10	0	32.70	0	0.00	32.65	0	901	0.00%
2022/03/09	1	31.85	0.5	31.95	32.00	0.5	895	0.06%
2022/03/08	0	0.00	5.5	32.50	31.70	-5.5	897	-0.61%
2022/02/25	0	0.00	0.5	32.90	32.75	-0.5	905	-0.06%
2022/02/23	0	0.00	0.4	33.80	33.70	-0.4	913	-0.04%
2022/02/07	0	0.00	1	33.45	34.00	-1	1,120	-0.09%
2022/01/26	1	32.95	0	0.00	32.95	1	1,144	0.09%
2022/01/25	0	0.00	9	32.86	32.85	-9	1,168	-0.77%
2022/01/07	0	0.00	13	35.30	34.55	-13	1,346	-0.97%
2022/01/06	0	0.00	2	34.10	34.15	-2	1,335	-0.15%
2022/01/05	0	0.00	10	34.10	34.10	-10	1,355	-0.74%
2022/01/04	0	0.00	10	34.20	34.20	-10	1,398	-0.71%
2021/12/15	0	33.55	0	0.00	33.35	0	2,231	0.00%
2021/12/14	0.2	33.70	0	0.00	33.50	0.2	2,280	0.01%
2021/12/10	0	33.90	0	0.00	33.90	0	2,519	0.00%
2021/12/07	1	34.05	0	0.00	34.00	1	2,564	0.04%
2021/12/03	1	33.85	0	0.00	33.85	1	2,592	0.04%
2021/12/02	3	33.65	0	0.00	33.65	3	2,615	0.11%
2021/11/30	1	34.10	0	0.00	33.95	1	2,727	0.04%
2021/11/24	0	0.00	10	35.50	35.50	-10	3,155	-0.32%
2021/11/23	1	35.05	1	35.15	35.10	0	3,188	0.00%
2021/11/18	0	0.00	0.4	34.75	34.70	-0.4	3,316	-0.01%
2021/11/17	1	34.40	0	0.00	34.45	1	3,341	0.03%
2021/11/16	1	34.50	1.1	34.56	34.50	-0.1	3,357	0.00%
2021/11/15	1	34.75	0	0.00	34.75	1	3,372	0.03%
2021/11/11	3	35.35	0	0.00	35.20	3	3,414	0.09%
2021/11/10	1	35.70	3	35.68	35.35	-2	3,457	-0.06%
2021/11/09	0	0.00	2	34.95	35.00	-2	3,449	-0.06%
2021/11/08	1	35.15	0	0.00	35.15	1	3,452	0.03%
2021/11/05	3	35.22	2	35.10	35.20	1	3,478	0.03%
2021/11/01	11	34.78	0	0.00	34.60	11	3,697	0.30%
2021/10/29	1	34.55	0	0.00	34.60	1	3,703	0.03%
2021/10/28	1	34.75	0	0.00	34.80	1	3,703	0.03%
2021/10/27	1	35.15	0	0.00	35.15	1	3,710	0.03%
2021/10/26	0	35.30	0	0.00	35.15	0	3,721	0.00%
2021/10/25	0	35.50	0	0.00	35.45	0	3,728	0.00%
2021/10/22	1	35.40	0	0.00	35.35	1	3,761	0.03%
2021/10/21	0	0.00	2	36.25	36.25	-2	3,779	-0.05%
2021/10/20	0	0.00	4	35.79	35.70	-4	3,770	-0.11%
2021/10/18	3	36.60	2	36.33	36.20	1	3,832	0.03%
2021/10/15	0	0.00	1	35.70	35.50	-1	3,873	-0.03%
2021/10/13	1.8	36.24	0	0.00	35.85	1.8	3,930	0.05%
2021/10/12	0	0.00	3	36.35	36.45	-3	3,952	-0.08%
2021/10/08	4	36.39	1	36.25	36.35	3	3,984	0.08%
2021/10/07	0.6	36.30	0	0.00	36.70	0.6	4,052	0.01%
2021/10/06	3	36.37	0	0.00	36.10	3	4,134	0.07%
2021/10/05	4	35.70	3	34.90	36.10	1	4,150	0.02%
2021/10/04	4	36.34	4	36.40	35.60	0	4,155	0.00%
2021/10/01	14	37.45	8	37.68	37.30	6	4,171	0.14%
2021/09/30	5	39.60	2	38.95	39.30	3	4,319	0.07%
2021/09/29	3	40.15	15	40.18	39.05	-12	4,443	-0.27%
2021/09/28	6	40.05	16	40.01	40.25	-10	4,589	-0.22%
2021/09/27	1	40.40	44	40.41	40.05	-43	6,262	-0.69%
2021/09/24	2	38.65	0	0.00	38.70	2	6,789	0.03%
2021/09/23	1	38.40	0	0.00	38.40	1	6,843	0.01%
2021/09/22	2	37.43	1	37.50	37.20	1	6,992	0.01%
2021/09/17	3	38.30	1	38.30	38.30	2	7,159	0.03%
2021/09/16	3	38.15	4	39.18	38.55	-1	7,213	-0.01%
2021/09/15	7	37.49	7	37.53	37.55	0	7,101	0.00%
2021/09/14	0	0.00	3	37.30	37.25	-3	7,219	-0.04%
2021/09/13	3	37.30	0	0.00	37.35	3	7,382	0.04%
2021/09/09	3	36.10	0	0.00	36.10	3	7,455	0.04%
2021/09/07	0	0.00	6	36.70	36.70	-6	7,630	-0.08%
2021/09/06	2	36.80	0	0.00	36.50	2	7,650	0.03%
2021/09/03	10	38.45	0	0.00	38.20	10	7,590	0.13%
2021/09/02	1.3	38.45	0	0.00	38.25	1.3	7,636	0.02%
2021/09/01	3	45.00	0	0.00	44.95	3	7,560	0.04%
2021/08/31	2	44.65	12	45.25	45.30	-10	7,477	-0.13%
2021/08/30	2	44.45	0	0.00	44.45	2	7,440	0.03%
2021/08/27	0	0.00	20	44.55	44.50	-20	7,490	-0.27%
2021/08/23	2	41.95	0	0.00	42.40	2	8,107	0.02%
2021/08/17	0	0.00	4	41.80	40.80	-4	8,566	-0.05%
2021/08/12	5	42.95	0	0.00	43.75	5	8,848	0.06%
2021/08/10	11	44.05	30	44.41	43.60	-19	9,086	-0.21%
2021/08/09	12	44.56	0	0.00	44.55	12	9,176	0.13%
2021/08/06	3	45.35	3	45.23	45.50	0	9,222	0.00%
2021/08/05	67	44.32	22	44.43	44.45	45	9,236	0.49%
2021/08/03	1	43.20	0	0.00	43.25	1	9,481	0.01%
2021/08/02	1	42.95	0	0.00	43.55	1	9,557	0.01%
2021/07/30	1	43.40	0	0.00	43.20	1	9,841	0.01%
2021/07/26	2	44.03	0	0.00	44.00	2	10,512	0.02%
2021/07/23	3	44.10	0	0.00	44.25	3	10,673	0.03%
2021/07/22	3	43.37	10	43.85	43.25	-7	10,715	-0.07%
2021/07/21	12	43.14	0	0.00	43.25	12	10,798	0.11%
2021/07/20	2	44.40	0	0.00	44.20	2	10,879	0.02%
2021/07/19	1	44.75	0	0.00	45.20	1	11,104	0.01%
2021/07/16	1	44.95	0.1	45.00	44.85	1	11,507	0.01%
2021/07/15	0	0.00	18	45.17	45.25	-18	11,722	-0.15%
2021/07/14	36	44.19	2	43.85	43.90	34	12,111	0.28%
2021/07/12	2	45.03	1	45.05	44.80	1	13,355	0.01%
2021/07/08	3	44.93	6	44.96	45.10	-3	13,983	-0.02%
2021/07/07	21	44.92	9	45.13	45.05	12	14,448	0.08%
2021/07/06	0	0.00	8	45.53	45.95	-8	14,783	-0.05%
2021/07/05	7	46.25	7	46.14	46.05	0	14,956	0.00%
2021/07/02	103	49.28	81	49.58	45.80	22	14,776	0.15%	大買/
2021/07/01	2	46.85	94	46.27	47.95	-92	13,110	-0.70%
2021/06/30	0	0.00	0.1	43.50	43.60	-0.1	12,576	0.00%
2021/06/29	2	43.30	11	43.70	43.30	-9	12,590	-0.07%
2021/06/28	0	0.00	11	43.71	44.00	-11	12,482	-0.09%
2021/06/25	6	42.42	3	42.42	42.45	3	12,394	0.02%
2021/06/24	8	41.72	2	42.25	42.30	6	12,493	0.05%
2021/06/23	3	41.23	2	41.58	41.00	1	12,553	0.01%
2021/06/22	2	41.58	1	42.00	41.30	1	12,765	0.01%
2021/06/21	4	41.38	0	0.00	41.30	4	12,706	0.03%
2021/06/18	30	42.49	0	0.00	42.10	30	12,841	0.23%
2021/06/17	0	42.80	5	42.71	42.85	-5	12,901	-0.04%
2021/06/16	8	43.05	12	43.40	42.70	-4	12,972	-0.03%
2021/06/15	14	42.00	1	42.05	42.00	13	12,942	0.10%
2021/06/10	25	41.61	2	42.18	42.15	23	13,591	0.17%
2021/06/09	10	42.60	4	43.20	42.45	6	13,920	0.04%
2021/06/08	6	43.26	10	42.93	42.90	-4	14,453	-0.03%
2021/06/07	8	43.54	19	43.90	43.50	-11	15,409	-0.07%
2021/06/04	10	43.83	5	44.08	43.75	5	16,332	0.03%
2021/06/03	11	43.65	12.5	44.11	44.25	-1.5	18,370	-0.01%
2021/06/02	25.5	43.17	31	43.91	42.95	-5.5	19,276	-0.03%
2021/06/01	6	41.33	1	41.35	41.65	5	19,330	0.03%
2021/05/31	14	42.19	10	42.50	41.35	4	19,651	0.02%
2021/05/28	0	0.00	2	40.60	40.85	-2	19,608	-0.01%
2021/05/27	1	40.30	0	0.00	40.20	1	19,635	0.01%
2021/05/26	12	39.77	1	40.00	40.25	11	19,689	0.06%
2021/05/25	1	41.10	11	40.01	41.05	-10	19,722	-0.05%
2021/05/24	2	39.10	5	39.10	39.00	-3	19,639	-0.02%
2021/05/21	8	37.83	3	38.15	39.00	5	19,825	0.03%
2021/05/20	0	0.00	3	37.42	36.30	-3	19,784	-0.02%
2021/05/19	1	37.05	0	0.00	37.55	1	19,784	0.01%
2021/05/18	3	35.77	11	36.83	37.20	-8	20,055	-0.04%
2021/05/17	12	35.41	12	35.96	34.75	0	20,042	0.00%
2021/05/14	2	38.90	0	0.00	38.50	2	19,952	0.01%
2021/05/13	11	36.75	10	37.90	38.65	1	19,892	0.01%
2021/05/12	12	38.21	30	38.60	39.55	-18	19,811	-0.09%
2021/05/11	4	43.71	3	43.48	41.95	1	19,654	0.01%
2021/05/07	35	42.90	6	42.78	43.50	29	19,564	0.15%
2021/05/06	4	44.84	1	47.00	44.75	3	19,289	0.02%
2021/05/05	3	46.27	4.9	45.71	45.05	-1.9	19,100	-0.01%
2021/05/04	24	45.69	0	0.00	44.50	24	19,092	0.13%
2021/05/03	16	48.21	1	49.50	47.95	15	19,034	0.08%
2021/04/29	0	0.00	12	49.32	49.20	-12	19,030	-0.06%
2021/04/28	1	47.90	1	48.00	47.95	0	18,963	0.00%
2021/04/27	14	47.97	5	47.76	48.50	9	19,063	0.05%
2021/04/26	5	47.50	12.1	48.14	48.40	-7.1	19,066	-0.04%
2021/04/23	38	47.38	2.2	47.38	47.15	35.8	19,083	0.19%
2021/04/22	20	50.23	61	51.00	48.80	-41	19,032	-0.22%
2021/04/21	18	48.93	5	49.69	49.90	13	18,678	0.07%
2021/04/20	40	50.10	5.1	49.72	49.65	34.9	18,570	0.19%
2021/04/19	297	52.98	313	54.30	52.40	-16	18,325	-0.09%	大買/大賣/
2021/04/16	4	49.14	52.5	48.89	50.00	-48.5	17,763	-0.27%
2021/04/15	29	46.43	29	47.16	46.10	0	17,245	0.00%
2021/04/14	67	45.55	19	46.52	45.05	48	17,195	0.28%
2021/04/13	26	47.37	31.3	47.18	46.30	-5.3	17,161	-0.03%
2021/04/12	3	47.78	65	47.65	48.60	-62	16,923	-0.37%
2021/04/09	33	44.18	10	43.92	44.20	23	16,703	0.14%
2021/04/08	0	0.00	2.1	43.34	43.35	-2.1	16,842	-0.01%
2021/04/07	16	42.73	1	42.95	42.95	15	17,517	0.09%
2021/04/06	25	42.49	8	42.85	43.15	17	17,898	0.09%
2021/04/01	25	42.76	0	0.00	42.70	25	18,187	0.14%
2021/03/31	52	43.19	21.1	43.20	43.15	30.9	18,518	0.17%
2021/03/30	1	43.35	5	43.05	43.05	-4	18,956	-0.02%
2021/03/29	6	42.97	2	43.60	42.85	4	20,121	0.02%
2021/03/26	6	42.91	16	42.83	42.80	-10	20,874	-0.05%
2021/03/25	5.6	43.10	2.1	43.11	42.00	3.5	21,007	0.02%
2021/03/24	10	42.20	3	42.35	42.35	7	20,771	0.03%
2021/03/23	2	42.15	4	42.41	42.45	-2	20,744	-0.01%
2021/03/22	5	42.13	2	42.35	41.95	3	20,681	0.01%
2021/03/19	10	41.95	3	41.77	41.75	7	20,710	0.03%
2021/03/18	8	42.02	6	42.24	42.45	2	20,759	0.01%
2021/03/17	13	41.59	2	42.00	42.20	11	20,780	0.05%
2021/03/16	29	42.30	17	42.36	41.50	12	21,092	0.06%
2021/03/15	8	43.91	3	44.48	43.55	5	20,709	0.02%
2021/03/12	7.1	43.23	20	43.56	44.05	-12.9	20,462	-0.06%
2021/03/11	12	42.96	21	42.77	42.80	-9	20,261	-0.04%
2021/03/10	12	40.86	30	40.99	42.80	-18	19,780	-0.09%
2021/03/09	44	40.25	199	40.43	40.05	-155	18,868	-0.82%	大賣/鉅額交易
2021/03/08	10	38.57	51	38.51	39.15	-41	16,896	-0.24%
2021/03/05	44	35.38	55	36.63	35.60	-11	15,950	-0.07%
2021/03/04	6	35.40	57	35.93	35.75	-51	15,661	-0.33%
2021/03/02	0	0.00	1	34.75	34.00	-1	15,463	-0.01%
2021/02/26	0	0.00	1	34.30	34.85	-1	15,726	-0.01%
2021/02/25	0	0.00	10	34.50	34.95	-10	15,845	-0.06%
2021/02/24	11	35.70	20	34.65	34.25	-9	16,025	-0.06%
2021/02/23	32	35.10	38	35.23	35.15	-6	15,947	-0.04%
2021/02/22	101	34.65	8	34.53	34.55	93	15,792	0.59%	大買/
2021/02/19	0	0.00	6	34.48	34.55	-6	15,855	-0.04%
2021/02/18	120	34.58	15	34.87	34.70	105	16,013	0.66%	大買/鉅額交易
2021/02/17	0	0.00	51	32.00	32.15	-51	16,180	-0.32%
2021/02/05	0	0.00	6	30.96	30.85	-6	16,182	-0.04%
2021/02/04	5	30.95	0	0.00	31.05	5	16,406	0.03%
2021/02/03	0	0.00	50	31.20	31.15	-50	16,650	-0.30%
2021/02/02	5	30.55	0	0.00	31.15	5	16,994	0.03%
2021/01/29	4	30.09	2	29.70	29.70	2	17,497	0.01%
2021/01/28	5	30.50	0	0.00	30.40	5	17,756	0.03%
2021/01/27	1	31.20	0	0.00	31.00	1	18,551	0.01%
2021/01/25	0	0.00	1	31.45	31.95	-1	19,041	-0.01%
2021/01/22	3	31.07	2	30.35	31.35	1	19,237	0.01%
2021/01/21	2	29.20	0	0.00	29.30	2	19,526	0.01%
2021/01/20	8	29.94	0	0.00	29.50	8	20,497	0.04%
2021/01/19	15	31.28	5	31.15	31.15	10	21,554	0.05%
2021/01/18	37	30.97	1	31.35	31.10	36	21,810	0.17%
2021/01/15	33	31.85	20	31.70	31.80	13	21,866	0.06%
2021/01/14	11	33.14	30	33.15	33.25	-19	21,935	-0.09%
2021/01/13	0	0.00	3	33.63	33.40	-3	22,120	-0.01%
2021/01/12	9	33.41	5.1	33.58	33.35	3.9	22,187	0.02%
2021/01/11	3	34.97	0	0.00	34.60	3	22,140	0.01%
2021/01/08	12	34.31	0	0.00	34.25	12	22,440	0.05%
2021/01/07	80	35.79	0	0.00	35.30	80	22,733	0.35%
2021/01/06	23	36.12	2	35.75	35.65	21	23,222	0.09%
2021/01/05	22	37.69	0	0.00	37.50	22	23,857	0.09%
2021/01/04	53	38.63	60	38.83	38.65	-7	23,689	-0.03%
2020/12/31	38	38.30	53	38.80	38.95	-15	23,450	-0.06%
2020/12/30	89	37.59	70	39.05	37.25	19	23,107	0.08%
2020/12/29	57	36.71	70	37.12	36.45	-13	22,535	-0.06%
2020/12/28	41	36.33	28	36.78	36.35	13	22,158	0.06%
2020/12/25	37	35.72	24	36.46	36.35	13	21,785	0.06%
2020/12/24	24	34.50	44	34.68	35.15	-20	21,474	-0.09%
2020/12/23	120	34.16	52	34.14	33.45	68	21,076	0.32%	大買/
2020/12/22	10	34.00	50.2	35.30	34.50	-40.2	20,146	-0.20%
2020/12/21	10	33.10	13	32.93	32.85	-3	19,372	-0.02%
2020/12/18	1	32.00	0	0.00	32.10	1	19,262	0.01%
2020/12/16	0	0.00	0.4	32.30	32.40	-0.4	19,657	0.00%
2020/12/15	0	0.00	20	32.05	31.75	-20	19,818	-0.10%
2020/12/14	5	31.60	5	32.60	32.30	0	20,338	0.00%
2020/12/11	3	31.80	0	0.00	31.60	3	20,449	0.01%
2020/12/10	34	32.98	11	32.54	32.15	23	20,635	0.11%
2020/12/09	1	32.80	0	0.00	32.15	1	20,586	0.00%
2020/12/08	15	32.93	0	0.00	32.55	15	21,037	0.07%
2020/12/07	10	32.93	0	0.00	32.70	10	21,583	0.05%
2020/12/04	38	32.57	38.1	32.96	33.50	-0.1	22,154	0.00%
2020/12/03	0	0.00	2	32.00	31.25	-2	22,303	-0.01%
2020/12/02	3	31.57	2	31.80	31.40	1	22,228	0.00%
2020/11/30	0	0.00	20	32.90	32.65	-20	22,216	-0.09%
2020/11/27	2	32.95	11	32.79	32.30	-9	22,515	-0.04%
2020/11/26	3	32.65	175	32.66	32.55	-172	22,535	-0.76%	大賣/鉅額交易
2020/11/25	22	32.85	64	32.79	32.45	-42	22,549	-0.19%
2020/11/24	12	32.21	35	32.00	31.75	-23	22,380	-0.10%
2020/11/23	1	32.00	4	31.84	32.20	-3	22,259	-0.01%
2020/11/20	0	0.00	8	30.65	30.90	-8	22,041	-0.04%
2020/11/19	15	30.50	53	30.56	30.40	-38	22,566	-0.17%
2020/11/18	3	30.53	20	31.00	31.00	-17	22,779	-0.07%
2020/11/17	39	30.11	23	30.17	30.20	16	22,730	0.07%
2020/11/16	49	29.74	0	0.00	29.75	49	22,701	0.22%
2020/11/13	2	31.33	0	0.00	31.20	2	22,305	0.01%
2020/11/12	50	31.12	30	30.95	30.95	20	22,659	0.09%
2020/11/11	0	0.00	10	31.45	31.80	-10	22,773	-0.04%
2020/11/10	73	31.87	71	31.24	30.90	2	22,724	0.01%
2020/11/09	33	30.92	20	31.20	31.25	13	22,511	0.06%
2020/11/06	211	31.21	11	31.31	31.35	200	22,379	0.89%	大買/鉅額交易
2020/11/05	47	32.02	0	0.00	31.75	47	22,172	0.21%
2020/11/04	94	33.31	180	34.45	33.10	-86	22,075	-0.39%	大賣/
2020/11/03	11	32.53	5	32.60	33.60	6	21,318	0.03%
2020/11/02	62	32.10	62	32.14	31.60	0	21,087	0.00%
2020/10/30	24	33.11	21	32.67	32.50	3	20,961	0.01%
2020/10/29	26	33.35	24	33.94	33.85	2	20,766	0.01%
2020/10/28	16	34.54	6	34.09	33.20	10	20,324	0.05%
2020/10/27	18	33.57	38	33.57	34.65	-20	19,278	-0.10%
2020/10/26	12	31.48	15	31.67	31.50	-3	18,207	-0.02%
2020/10/23	16	31.17	16	31.01	30.90	0	17,997	0.00%
2020/10/22	4	30.58	13	31.37	30.45	-9	17,960	-0.05%
2020/10/21	10	31.00	3	31.00	30.95	7	17,730	0.04%
2020/10/20	10	30.80	7	30.74	30.45	3	17,517	0.02%
2020/10/19	0	0.00	1	30.55	31.45	-1	17,430	-0.01%
2020/10/16	17	31.76	0	0.00	30.10	17	17,344	0.10%
2020/10/15	0	0.00	10	31.40	30.90	-10	17,050	-0.06%
2020/10/14	15	31.07	38.8	31.04	31.95	-23.8	16,593	-0.14%
2020/10/13	17	29.15	49	29.51	29.55	-32	15,906	-0.20%
2020/10/12	5	26.80	14	26.94	27.80	-9	14,987	-0.06%
2020/10/08	145	27.33	0	0.00	27.20	145	14,904	0.97%	大買/鉅額交易
2020/10/07	33	27.84	2	28.20	27.65	31	14,861	0.21%
2020/10/06	24	27.36	25	28.42	28.40	-1	14,839	-0.01%
2020/09/29	8	26.54	0	0.00	26.45	8	15,216	0.05%
2020/09/28	0	0.00	6	27.38	27.50	-6	15,472	-0.04%
2020/09/25	29	28.01	23	26.01	26.40	6	15,419	0.04%
2020/09/24	0	0.00	1	28.00	27.70	-1	15,135	-0.01%
2020/09/23	4	28.63	1	28.20	28.30	3	15,035	0.02%
2020/09/21	8	29.73	0	0.00	29.10	8	14,664	0.05%
2020/09/18	18	31.31	14	30.94	31.00	4	14,332	0.03%
2020/09/17	84	31.32	91	31.63	31.95	-7	14,149	-0.05%
2020/09/16	66	31.25	66	30.70	30.40	0	13,759	0.00%
2020/09/15	123	30.47	127	30.06	31.15	-4	13,807	-0.03%	大買/大賣/
2020/09/14	12	29.38	5	29.60	29.30	7	13,517	0.05%
2020/09/11	32	30.49	29	31.27	29.30	3	13,107	0.02%
2020/09/10	29	30.80	28.7	30.94	31.50	0.3	12,607	0.00%
2020/09/09	94	30.84	108	30.13	30.55	-14	12,076	-0.12%	大賣/
2020/09/08	20	27.95	232	27.95	28.60	-212	11,180	-1.90%	大賣/鉅額交易
2020/09/04	10	23.80	0	0.00	23.65	10	10,684	0.09%
2020/09/03	0	0.00	2	23.55	23.65	-2	10,662	-0.02%
2020/09/02	12	23.46	18	23.47	23.45	-6	10,625	-0.06%
2020/09/01	10	22.30	5	22.15	22.30	5	10,304	0.05%
2020/08/31	13	21.97	10	22.35	22.40	3	10,346	0.03%
2020/08/28	10	22.60	7.2	21.77	21.85	2.8	10,377	0.03%
2020/08/25	2	22.50	5	22.25	22.10	-3	10,587	-0.03%
2020/08/24	0	0.00	11	21.67	22.00	-11	10,187	-0.11%
2020/08/21	1	19.95	0	0.00	20.00	1	10,028	0.01%
2020/08/20	55	19.25	0	0.00	20.00	55	9,935	0.55%
2020/08/19	151	20.57	0	0.00	20.65	151	9,834	1.54%	大買/鉅額交易
2020/08/18	24	20.98	4	21.26	21.00	20	10,016	0.20%
2020/08/17	0	0.00	4	19.90	20.60	-4	9,613	-0.04%
2020/08/14	2	18.98	162	18.62	18.75	-160	9,405	-1.70%	大賣/鉅額交易
2020/08/13	3	18.20	0	0.00	18.45	3	9,558	0.03%
2020/08/12	0	0.00	2.2	18.60	18.75	-2.2	9,652	-0.02%
2020/08/10	103	17.46	2	17.60	18.10	101	9,579	1.05%	大買/鉅額交易
2020/08/07	1	16.95	1	17.00	17.10	0	9,378	0.00%
2020/08/06	30	16.48	0	0.00	17.20	30	9,341	0.32%
2020/08/05	30	16.95	1	16.35	16.95	29	9,189	0.32%
2020/08/04	1	15.90	1	15.95	16.40	0	9,082	0.00%
2020/08/03	1	15.80	0	0.00	15.75	1	8,947	0.01%
2020/07/30	1	15.25	1	15.50	16.05	0	8,900	0.00%
2020/07/29	2	15.25	1	15.25	15.50	1	8,733	0.01%
2020/07/28	1	14.25	1	14.45	14.10	0	8,578	0.00%
2020/07/24	0	0.00	40	15.70	15.60	-40	8,369	-0.48%
2020/07/21	40	16.63	10	16.55	16.40	30	8,117	0.37%
2020/07/15	0	0.00	3	16.15	15.80	-3	7,769	-0.04%
2020/07/14	2	16.03	0	0.00	15.75	2	7,710	0.03%
2020/07/09	1	16.15	0	0.00	15.75	1	7,460	0.01%
2020/07/08	12	17.01	2.1	17.08	16.60	9.9	7,293	0.14%
2020/07/07	1	16.45	11	15.43	16.60	-10	6,812	-0.15%
2020/07/06	0	0.00	10	15.13	15.10	-10	6,426	-0.16%
2020/07/03	5	14.85	5	15.05	14.80	0	6,343	0.00%
2020/07/02	5	14.90	17	14.89	14.85	-12	6,284	-0.19%
2020/07/01	1	14.45	5	14.70	14.50	-4	6,205	-0.06%
2020/06/30	1	14.55	0	0.00	14.50	1	6,173	0.02%
2020/06/29	12	14.43	7	14.61	14.60	5	6,158	0.08%
2020/06/24	9	14.47	12	14.69	14.70	-3	6,128	-0.05%
2020/06/23	60	15.06	36	15.25	14.60	24	6,037	0.40%
2020/06/22	14	15.56	51.2	15.28	15.65	-37.2	5,756	-0.65%
2020/06/19	15	14.45	10	14.40	14.25	5	5,450	0.09%
2020/06/18	10	14.65	8	14.55	14.55	2	5,392	0.04%
2020/06/17	14	14.84	13	14.97	14.95	1	5,335	0.02%
2020/06/16	27	14.95	75	14.88	15.00	-48	5,299	-0.91%
2020/06/15	5	14.35	15	14.50	14.30	-10	5,135	-0.19%
2020/06/12	23	13.80	23	14.16	14.55	0	5,064	0.00%
2020/06/11	65	14.76	34	14.70	14.50	31	4,968	0.62%
2020/06/10	11	14.55	18	14.73	14.90	-7	4,834	-0.14%
2020/06/09	22	14.68	18	14.63	14.55	4	4,786	0.08%
2020/06/08	5	15.10	0	0.00	15.10	5	4,639	0.11%
2020/06/05	0	0.00	28	15.02	15.30	-28	4,480	-0.62%
2020/06/04	30	14.70	30	14.87	14.60	0	4,284	0.00%
2020/06/03	15	14.53	58.2	14.90	15.10	-43.2	4,092	-1.06%
2020/06/02	36	14.33	10	14.20	14.00	26	3,795	0.69%
2020/06/01	25	13.83	47	13.86	13.90	-22	3,625	-0.61%
2020/05/29	58	13.48	38	13.60	13.85	20	3,439	0.58%
2020/05/28	5	12.75	58	12.90	13.40	-53	3,164	-1.68%
2020/05/27	5	12.65	0	0.00	12.55	5	2,975	0.17%
2020/05/26	15	12.88	20	13.05	12.85	-5	2,919	-0.17%
2020/05/25	48	12.88	50	12.86	12.75	-2	2,767	-0.07%
2020/05/22	5	12.15	5	12.35	12.35	0	2,415	0.00%
2020/05/21	0	0.00	5	12.50	12.35	-5	2,298	-0.22%
2020/05/20	40	11.95	88	12.00	12.30	-48	2,124	-2.26%
2020/05/19	0	0.00	55	11.24	11.65	-55	1,713	-3.21%
2020/05/18	10	10.70	5	11.00	10.60	5	1,430	0.35%
2020/05/15	7	10.57	22.1	10.56	10.80	-15.1	1,354	-1.11%
2020/05/14	10	10.10	0	0.00	10.10	10	1,206	0.83%
2020/05/13	0	0.00	5	10.40	10.40	-5	1,168	-0.43%
2020/05/08	7	10.09	5	10.30	10.05	2	1,096	0.18%
2020/05/07	0	0.00	5	10.10	10.10	-5	1,076	-0.46%
2020/05/04	5	9.56	0	0.00	9.62	5	1,036	0.48%
2020/04/30	0	0.00	5	9.83	9.85	-5	1,030	-0.49%
2020/04/29	0	0.00	5	9.55	9.63	-5	1,023	-0.49%
2020/04/27	0	0.00	5	9.37	9.43	-5	1,039	-0.48%
2020/04/23	0	0.00	5	8.99	9.15	-5	1,017	-0.49%
2020/04/22	5	8.61	6	8.81	8.79	-1	1,002	-0.10%
2020/04/21	5	8.91	0	0.00	8.81	5	1,001	0.50%
2020/04/13	0	0.00	5	9.11	9.12	-5	1,018	-0.49%
2020/04/10	0	0.00	5	8.77	8.91	-5	1,058	-0.47%
2020/04/01	0	0.00	5	8.35	8.33	-5	1,061	-0.47%
2020/03/31	0	0.00	5	8.17	8.15	-5	1,062	-0.47%
2020/03/30	5	7.72	5	7.92	7.97	0	1,067	0.00%
2020/03/27	0	0.00	5	8.02	7.92	-5	1,064	-0.47%
2020/03/26	0	0.00	9	7.83	7.82	-9	1,053	-0.85%
2020/03/25	0	0.00	12	7.49	7.65	-12	1,044	-1.15%
2020/03/24	30	7.23	10	7.16	7.19	20	1,036	1.93%
2020/03/23	12	6.84	5	6.94	6.86	7	1,045	0.67%
2020/03/20	20	6.23	25	6.85	7.14	-5	1,081	-0.46%
2020/03/19	15	7.26	0	0.00	6.92	15	1,041	1.44%
2020/03/17	24	7.44	15	7.70	7.65	9	1,027	0.88%
2020/03/16	6	8.09	0	0.00	8.01	6	1,013	0.59%
2020/03/13	21	8.13	5	8.20	8.31	16	1,001	1.60%
2020/03/12	10	8.96	0	0.00	8.88	10	965	1.04%
2020/03/10	5	9.15	5	9.22	9.22	0	944	0.00%
2020/03/09	5	9.42	0	0.00	9.35	5	946	0.53%
2020/03/05	0	0.00	2	9.46	9.51	-2	919	-0.22%
2020/03/02	1	9.23	0	0.00	9.27	1	923	0.11%
2020/02/25	1	9.47	0	0.00	9.51	1	932	0.11%
2020/02/21	1	9.65	0	0.00	9.64	1	929	0.11%
2020/02/20	4	9.67	10	9.71	9.66	-6	931	-0.64%
2020/02/19	0	0.00	5	9.74	9.69	-5	934	-0.53%
2020/02/18	10	9.54	0	0.00	9.54	10	938	1.07%
2020/02/10	6	9.60	0	0.00	9.61	6	991	0.61%
2020/02/05	1	9.83	0	0.00	9.88	1	1,010	0.10%
2020/02/03	10	9.70	14	9.80	9.88	-4	994	-0.40%
2020/01/31	0	0.00	5	10.15	10.05	-5	971	-0.51%
2020/01/30	35	10.20	0	0.00	9.98	35	963	3.63%
2020/01/08	5	11.10	0	0.00	11.05	5	980	0.51%
2020/01/07	5	11.35	0	0.00	11.30	5	968	0.52%
2020/01/06	5	11.65	5	11.85	11.55	0	955	0.00%
2019/12/25	0	0.00	5	11.40	11.35	-5	937	-0.53%
2019/12/18	0	0.00	5	11.35	11.35	-5	1,063	-0.47%
2019/12/17	0	0.00	10	11.28	11.30	-10	1,099	-0.91%
2019/12/16	10	11.08	5	11.10	11.05	5	1,134	0.44%
2019/12/09	0	0.00	5	10.90	10.80	-5	1,891	-0.26%
2019/12/05	0	0.00	10	10.68	10.70	-10	1,921	-0.52%
2019/12/04	10	10.53	0	0.00	10.50	10	1,924	0.52%
2019/11/29	0	0.00	5	10.85	10.80	-5	1,963	-0.25%
2019/11/25	11	10.75	0	0.00	10.80	11	2,004	0.55%
2019/11/21	0	0.00	5	10.90	10.85	-5	2,017	-0.25%
2019/11/18	0	0.00	5	11.00	10.85	-5	2,051	-0.24%
2019/11/14	15	10.90	0	0.00	10.75	15	2,075	0.72%
2019/11/11	5	11.25	0	0.00	11.20	5	2,115	0.24%
2019/11/04	0	0.00	7	11.54	11.55	-7	2,067	-0.34%
2019/10/23	0	0.00	10	11.40	11.45	-10	2,062	-0.48%
2019/10/22	0	0.00	1	11.45	11.40	-1	2,079	-0.05%
2019/10/18	0	0.00	5	11.35	11.40	-5	2,069	-0.24%
2019/10/16	0	0.00	0.6	11.10	11.10	-0.6	2,051	-0.03%
2019/10/14	0	0.00	5	11.15	11.10	-5	2,040	-0.25%
2019/10/04	1	11.00	0	0.00	11.00	1	2,058	0.05%
2019/10/01	0	0.00	5	11.30	11.20	-5	2,063	-0.24%
2019/09/27	5	11.15	0	0.00	11.10	5	2,025	0.25%
2019/09/26	1	11.35	0	0.00	11.35	1	2,005	0.05%
2019/09/25	6	11.31	0	0.00	11.35	6	1,995	0.30%
2019/09/24	5	11.45	0	0.00	11.50	5	1,984	0.25%
2019/09/23	5	11.70	0	0.00	11.65	5	1,933	0.26%
2019/09/20	5	11.75	1	12.00	11.90	4	1,891	0.21%
2019/09/19	12	12.04	0	0.00	11.95	12	1,839	0.65%
2019/09/18	3	12.35	10	12.30	12.35	-7	1,765	-0.40%
2019/09/17	19	12.06	0	0.00	12.00	19	1,591	1.19%
2019/09/16	11	11.85	45	11.93	12.15	-34	1,471	-2.31%
2019/09/10	12	11.02	5	11.15	11.10	7	1,022	0.68%
2019/08/30	0	0.00	5	10.75	10.75	-5	911	-0.55%
2019/08/26	5	10.50	0	0.00	10.55	5	902	0.55%
2019/08/19	0	0.00	5	10.90	10.90	-5	994	-0.50%
2019/08/16	0	0.00	5	10.70	10.70	-5	1,005	-0.50%
2019/08/15	5	10.35	0	0.00	10.50	5	1,034	0.48%
2019/08/14	10	10.60	20	10.90	10.55	-10	1,073	-0.93%
2019/08/06	5	9.76	0	0.00	9.92	5	1,373	0.36%
2019/08/05	5	10.05	0	0.00	9.96	5	1,372	0.36%
2019/08/02	5	10.30	0	0.00	10.25	5	1,370	0.36%
2019/07/30	0	0.00	5	10.50	10.50	-5	1,374	-0.36%
2019/07/24	0	0.00	1	10.65	10.65	-1	1,374	-0.07%
2019/07/18	5	10.75	5	10.95	10.75	0	1,355	0.00%
2019/07/12	0	0.00	5	10.85	10.85	-5	1,338	-0.37%
2019/06/26	0	0.00	30	10.60	10.65	-30	1,387	-2.16%
2019/06/24	0	0.00	5	10.70	10.70	-5	1,384	-0.36%
2019/06/21	0	0.00	35	10.55	10.50	-35	1,364	-2.56%
2019/06/14	0	0.00	34	10.28	10.30	-34	1,390	-2.45%
2019/06/12	0	0.00	31	10.35	10.30	-31	1,391	-2.23%
2019/06/11	0	0.00	100	10.30	10.35	-100	1,396	-7.16%
2019/06/10	0	0.00	50	10.30	10.25	-50	1,390	-3.60%
2019/05/28	25	10.74	5	10.90	10.55	20	1,379	1.45%
2019/05/27	0	0.00	5	11.40	11.25	-5	1,303	-0.38%
2019/05/22	15	11.07	5	11.30	11.10	10	1,240	0.81%
2019/05/21	0	0.00	11	11.05	11.10	-11	1,204	-0.91%
2019/05/20	20	11.00	35	10.99	11.05	-15	1,158	-1.29%
2019/05/17	10	10.65	0	0.00	10.50	10	1,103	0.91%
2019/05/16	5	10.65	6	10.84	10.80	-1	1,060	-0.09%
2019/05/15	0	0.00	45	10.65	10.65	-45	942	-4.77%
2019/05/14	5	9.50	5	9.70	9.72	0	874	0.00%
2019/05/09	6	9.90	0	0.00	9.91	6	872	0.69%
2019/05/06	5	10.20	0	0.00	10.10	5	858	0.58%
2019/05/03	1	10.40	0	0.00	10.40	1	846	0.12%
2019/04/26	0	0.00	2	10.35	10.35	-2	848	-0.24%
2019/04/24	0	0.00	5	10.35	10.30	-5	843	-0.59%
2019/04/16	5	10.50	0	0.00	10.40	5	838	0.60%
2019/04/12	50	10.70	0	0.00	10.75	50	827	6.04%
2019/04/11	50	10.80	2	10.90	10.80	48	831	5.77%
2019/04/10	55	10.70	1	10.85	10.80	54	812	6.64%
2019/04/09	5	10.78	10	10.75	10.85	-5	780	-0.64%
2019/04/08	0	0.00	5	10.55	10.45	-5	743	-0.67%
2019/04/01	0	0.00	5	10.50	10.40	-5	738	-0.68%
2019/03/28	0	0.00	0.7	10.30	10.35	-0.7	736	-0.09%
2019/03/25	5	10.30	0	0.00	10.25	5	769	0.65%
2019/03/22	50	10.50	0	0.00	10.50	50	764	6.54%
2019/03/20	0	0.00	7	10.45	10.45	-7	752	-0.93%
2019/03/15	0	0.00	5	10.35	10.25	-5	759	-0.66%
2019/03/12	0	0.00	5	10.25	10.20	-5	796	-0.63%
2019/03/08	5	10.05	0	0.00	10.10	5	871	0.57%
2019/03/07	6	10.14	13	10.17	10.10	-7	870	-0.80%
2019/03/05	3	10.35	0	0.00	10.30	3	868	0.35%
2019/02/27	0	0.00	3	10.30	10.45	-3	885	-0.34%
2019/02/25	3	10.30	0	0.00	10.30	3	894	0.34%
2019/02/20	0	0.00	3	10.60	10.55	-3	881	-0.34%
2019/02/19	0	0.00	2	10.60	10.60	-2	885	-0.23%
2019/02/18	0	0.00	5	10.45	10.40	-5	898	-0.56%
2019/02/15	5	10.20	0	0.00	10.25	5	922	0.54%
2019/02/13	0	0.00	11	10.30	10.35	-11	914	-1.20%
2019/01/30	10	9.94	0	0.00	9.98	10	908	1.10%
2019/01/09	0	0.00	9	9.88	9.91	-9	1,221	-0.74%
2019/01/08	0	0.00	5	9.64	9.60	-5	1,224	-0.41%
2019/01/07	0	0.00	5	9.46	9.44	-5	1,238	-0.40%
2019/01/04	5	9.35	0	0.00	9.26	5	1,255	0.40%
2019/01/03	5	9.57	0	0.00	9.55	5	1,304	0.38%
2019/01/02	4	9.76	0	0.00	9.77	4	1,314	0.30%
2018/12/27	0	0.00	5	10.10	9.97	-5	1,368	-0.37%
2018/12/25	5	10.00	0	0.00	10.00	5	1,397	0.36%
2018/12/24	0	0.00	5	10.25	10.20	-5	1,408	-0.36%
2018/12/20	6	10.05	0	0.00	10.05	6	1,469	0.41%
2018/12/12	0	0.00	5	10.50	10.50	-5	1,723	-0.29%
2018/12/11	5	10.40	0	0.00	10.40	5	1,725	0.29%
2018/12/10	5	10.50	0	0.00	10.45	5	1,746	0.29%
2018/12/07	0	0.00	8	10.71	10.70	-8	1,755	-0.46%
2018/12/06	8	10.78	3	10.55	10.55	5	1,747	0.29%
2018/12/05	5	10.60	5	10.80	10.90	0	1,737	0.00%
2018/12/04	5	10.90	5	11.10	10.80	0	1,746	0.00%
2018/12/03	0	0.00	11	10.83	10.90	-11	1,715	-0.64%
2018/11/29	3	10.50	0	0.00	10.45	3	1,717	0.17%
2018/11/26	0	0.00	15	10.48	10.45	-15	1,778	-0.84%
2018/11/23	6	10.36	0	0.00	10.35	6	1,785	0.34%
2018/11/22	19	10.62	5	10.60	10.55	14	1,786	0.78%
2018/11/19	0	0.00	5	10.55	10.50	-5	1,857	-0.27%
2018/11/14	11	10.55	2	10.50	10.45	9	1,881	0.48%
2018/11/13	5	10.70	0	0.00	10.75	5	1,899	0.26%
2018/11/09	5	10.90	0	0.00	10.90	5	1,942	0.26%
2018/11/08	7	11.29	5	11.45	11.10	2	1,984	0.10%
2018/11/06	0	0.00	5	11.25	11.15	-5	2,126	-0.24%
2018/11/01	0	0.00	5	11.00	11.00	-5	2,276	-0.22%
2018/10/31	0	0.00	5	10.75	10.80	-5	2,293	-0.22%
2018/10/30	5	10.35	5	10.55	10.55	0	2,296	0.00%
2018/10/26	5	10.25	10	10.45	10.40	-5	2,304	-0.22%
2018/10/25	21	10.45	2	10.40	10.25	19	2,293	0.83%
2018/10/24	5	10.80	5	11.00	11.00	0	2,248	0.00%
2018/10/23	5	11.05	0	0.00	11.00	5	2,241	0.22%
2018/10/22	0	0.00	10	11.20	11.25	-10	2,232	-0.45%
2018/10/19	10	10.85	5	10.95	10.90	5	2,219	0.23%
2018/10/18	41	11.27	0	0.00	11.15	41	2,198	1.87%
2018/10/17	5	11.80	20	11.81	11.70	-15	2,171	-0.69%
2018/10/16	5	11.55	2	11.65	11.60	3	2,147	0.14%
2018/10/15	10	11.80	3	11.87	11.75	7	2,137	0.33%
2018/10/12	12	11.62	17	11.90	12.10	-5	2,128	-0.23%
2018/10/11	75	12.17	0	0.00	11.90	75	2,143	3.50%
2018/10/09	5	13.30	0	0.00	13.20	5	2,115	0.24%
2018/10/08	10	13.40	10	13.60	13.50	0	2,108	0.00%
2018/10/05	15	13.75	5	13.75	13.60	10	2,115	0.47%
2018/10/04	5	14.20	5	14.25	14.15	0	2,095	0.00%
2018/10/03	5	14.50	0	0.00	14.40	5	2,087	0.24%
2018/10/02	5	14.60	5	14.80	14.70	0	2,085	0.00%
2018/10/01	5	14.55	10	14.75	14.60	-5	2,084	-0.24%
2018/09/28	0	0.00	5	14.60	14.55	-5	2,084	-0.24%
2018/09/27	10	14.50	6	14.74	14.40	4	2,078	0.19%
2018/09/26	5	14.40	5	14.60	14.60	0	2,070	0.00%
2018/09/25	53	14.78	15	14.85	14.60	38	2,074	1.83%
2018/09/21	5	14.40	16	14.10	14.45	-11	1,969	-0.56%
2018/09/20	5	13.85	5	14.05	13.70	0	1,958	0.00%
2018/09/19	0	0.00	5	13.95	13.85	-5	2,060	-0.24%
2018/09/18	1	13.80	0	0.00	13.75	1	2,067	0.05%
2018/09/17	5	13.80	0	0.00	13.85	5	2,084	0.24%
2018/09/14	5	13.90	5	14.10	14.00	0	2,090	0.00%
2018/09/13	0	0.00	10	13.85	13.90	-10	2,083	-0.48%
2018/09/12	0	0.00	5	13.55	13.55	-5	2,085	-0.24%
2018/09/11	6	13.20	11	13.38	13.35	-5	2,126	-0.24%
2018/09/10	11	13.33	5	13.65	13.15	6	2,150	0.28%
2018/09/05	5	13.70	0	0.00	13.65	5	2,237	0.22%
2018/09/04	0	0.00	5	13.90	13.90	-5	2,272	-0.22%
2018/09/03	17	13.91	0	0.00	13.70	17	2,321	0.73%
2018/08/31	0	0.00	35	14.19	14.30	-35	2,363	-1.48%
2018/08/27	5	14.10	15	14.33	14.40	-10	2,529	-0.40%
2018/08/24	45	14.15	5	14.25	14.30	40	2,559	1.56%
2018/08/23	5	14.75	5	14.95	14.65	0	2,606	0.00%
2018/08/22	4	14.75	4	14.95	14.75	0	2,655	0.00%
2018/08/21	5	14.75	0	0.00	14.75	5	2,720	0.18%
2018/08/20	10	14.85	5	15.15	14.95	5	2,865	0.17%
2018/08/17	1	14.90	5	15.00	14.95	-4	2,924	-0.14%
2018/08/16	15	14.82	5	14.95	14.80	10	3,392	0.29%
2018/08/15	15	15.00	10	15.05	15.15	5	3,934	0.13%
2018/08/14	11	14.88	55	15.10	15.30	-44	4,084	-1.08%
2018/08/13	25	14.50	5	14.30	14.40	20	4,141	0.48%
2018/08/10	6	14.97	6	15.17	15.10	0	4,409	0.00%
2018/08/09	8	14.73	8	14.93	15.00	0	4,480	0.00%
2018/08/08	15	14.90	19	14.94	15.00	-4	4,604	-0.09%
2018/08/07	0	0.00	10	14.40	14.50	-10	4,583	-0.22%
2018/08/03	0	0.00	5	14.20	14.15	-5	4,654	-0.11%
2018/08/02	10	14.25	0	0.00	14.00	10	4,702	0.21%
2018/07/31	0	0.00	5	14.50	14.55	-5	4,978	-0.10%
2018/07/30	7	14.30	5	14.50	14.30	2	5,004	0.04%
2018/07/26	0	0.00	5	14.50	14.45	-5	5,021	-0.10%
2018/07/25	5	14.40	0	0.00	14.30	5	5,020	0.10%
2018/07/24	0	0.00	10	14.35	14.60	-10	5,025	-0.20%
2018/07/23	5	14.05	5	14.25	14.05	0	5,026	0.00%
2018/07/18	10	14.18	15	14.32	14.40	-5	5,094	-0.10%
2018/07/17	15	14.70	0	0.00	14.50	15	5,096	0.29%
2018/07/16	5	15.05	5	15.10	15.10	0	5,173	0.00%
2018/07/13	5	15.15	25	15.06	15.25	-20	5,226	-0.38%
2018/07/12	5	14.80	0	0.00	14.95	5	5,221	0.10%
2018/07/10	5	14.85	5	15.05	14.90	0	5,345	0.00%
2018/07/09	5	14.75	5	14.95	14.85	0	5,355	0.00%
2018/07/06	10	14.70	10	14.90	14.75	0	5,393	0.00%
2018/07/05	10	14.95	0	0.00	14.80	10	5,390	0.19%
2018/07/04	15	15.23	5	15.40	15.25	10	5,385	0.19%
2018/07/03	15	15.45	10	15.95	15.20	5	5,400	0.09%
2018/07/02	45	16.01	15	16.13	15.85	30	5,355	0.56%
2018/06/29	7	15.68	15	15.65	15.80	-8	5,306	-0.15%
2018/06/28	15	15.52	35	15.65	15.25	-20	5,261	-0.38%
2018/06/27	10	15.10	5	15.05	14.90	5	5,146	0.10%
2018/06/26	10	14.85	0	0.00	14.85	10	5,137	0.19%
2018/06/25	0	0.00	5	15.20	15.20	-5	5,118	-0.10%
2018/06/22	5	14.95	5	15.15	15.00	0	5,113	0.00%
2018/06/21	2	15.20	2	15.40	15.15	0	5,102	0.00%
2018/06/20	20	14.85	15	15.05	15.20	5	5,103	0.10%
2018/06/19	15	15.30	0	0.00	15.05	15	5,069	0.30%
2018/06/15	30	15.83	0	0.00	15.70	30	5,048	0.59%
2018/06/14	0	0.00	40	16.04	16.20	-40	5,022	-0.80%
2018/06/13	10	16.00	0	0.00	15.85	10	4,974	0.20%
2018/06/12	0	0.00	10	16.10	16.30	-10	4,942	-0.20%
2018/06/11	10	16.05	15	16.02	15.80	-5	4,903	-0.10%
2018/06/08	15	16.42	11	16.75	16.15	4	4,868	0.08%
2018/06/07	0	0.00	5	16.55	16.35	-5	4,923	-0.10%
2018/06/06	0	0.00	5	16.25	16.35	-5	4,912	-0.10%
2018/06/05	55	16.17	15	16.22	16.05	40	5,007	0.80%
2018/06/04	25	16.40	10	16.51	16.55	15	4,954	0.30%
2018/06/01	6	16.31	11	16.30	16.20	-5	4,917	-0.10%
2018/05/31	41	16.88	36	17.10	16.50	5	4,877	0.10%
2018/05/30	15	16.35	16	16.51	16.90	-1	4,793	-0.02%
2018/05/29	16	16.82	16	17.04	16.55	0	4,731	0.00%
2018/05/28	70	16.53	30	16.69	17.00	40	4,667	0.86%
2018/05/25	20	17.30	15	17.50	17.30	5	4,522	0.11%
2018/05/24	44	17.53	49	17.69	17.50	-5	4,428	-0.11%
2018/05/23	35	16.66	141	16.70	17.20	-106	3,961	-2.68%	大賣/鉅額交易
2018/05/22	45	15.70	46.9	15.84	15.65	-1.9	3,392	-0.06%
2018/05/21	10	15.70	72	15.89	15.85	-62	3,215	-1.93%
2018/05/18	40	15.20	84	15.51	15.30	-44	3,075	-1.43%
2018/05/17	50	14.88	20	14.83	14.85	30	2,781	1.08%
2018/05/16	0	0.00	55	14.57	14.75	-55	2,686	-2.05%
2018/05/15	15	14.03	12	14.44	13.80	3	2,570	0.12%
2018/05/14	7	13.96	8	14.11	14.00	-1	2,580	-0.04%
2018/05/11	5	13.95	20	14.03	13.95	-15	2,546	-0.59%
2018/05/10	20	13.78	20	13.96	13.95	0	2,517	0.00%
2018/05/09	35	13.76	29	13.88	13.65	6	2,483	0.24%
2018/05/08	6	13.22	35	13.42	13.60	-29	2,339	-1.24%
2018/05/07	10	13.00	10	12.95	13.05	0	2,279	0.00%
2018/05/04	0	0.00	6	12.61	12.65	-6	2,303	-0.26%
2018/05/03	0	0.00	2	12.40	12.40	-2	2,422	-0.08%
2018/05/02	0	0.00	2	12.50	12.50	-2	2,474	-0.08%
2018/04/30	5	12.50	5	12.55	12.50	0	2,504	0.00%
2018/04/27	2	12.30	0	0.00	12.35	2	2,522	0.08%
2018/04/26	5	12.30	0	0.00	12.35	5	2,542	0.20%
2018/04/25	5	12.35	8	12.48	12.50	-3	2,600	-0.12%
2018/04/24	15	12.47	5	12.60	12.35	10	2,678	0.37%
2018/04/23	10	12.90	0	0.00	12.80	10	2,665	0.38%
2018/04/20	3	13.25	11	13.08	13.20	-8	2,674	-0.30%
2018/04/19	10	12.80	17	12.92	12.80	-7	2,630	-0.27%
2018/04/18	6	12.46	0	0.00	12.50	6	2,610	0.23%
2018/04/17	10	12.65	15	12.70	12.65	-5	2,645	-0.19%
2018/04/16	20	12.83	16	12.92	12.95	4	2,672	0.15%
2018/04/13	2	12.50	4	12.68	12.50	-2	2,613	-0.08%
2018/04/12	0	0.00	12	12.48	12.50	-12	2,624	-0.46%
2018/04/10	0	0.00	5	12.25	12.25	-5	2,769	-0.18%
2018/04/09	0	0.00	21	12.05	12.20	-21	2,866	-0.73%
2018/04/02	2	11.80	0	0.00	11.70	2	3,139	0.06%
2018/03/31	0	0.00	6	11.69	11.75	-6	3,434	-0.17%
2018/03/29	1	11.45	0	0.00	11.50	1	4,032	0.02%
2018/03/27	0	0.00	7	11.64	11.55	-7	4,135	-0.17%
2018/03/23	12	11.48	20	11.45	11.45	-8	4,272	-0.19%
2018/03/20	5	11.75	5	11.95	11.90	0	4,423	0.00%
2018/03/19	5	12.00	0	0.00	11.95	5	4,469	0.11%
2018/03/14	5	12.05	7	12.14	12.15	-2	4,788	-0.04%
2018/03/13	5	12.15	80	11.87	12.25	-75	5,044	-1.49%
2018/03/12	8	11.74	5	11.90	11.70	3	5,081	0.06%
2018/03/09	18	11.93	0	0.00	11.70	18	5,147	0.35%
2018/03/08	17	12.34	25	12.34	12.35	-8	5,326	-0.15%
2018/03/07	5	12.70	1	12.80	12.70	4	5,615	0.07%
2018/03/06	6	12.77	5	12.95	12.90	1	5,818	0.02%
2018/03/05	12	12.80	0	0.00	12.75	12	6,002	0.20%
2018/03/02	5	13.15	0	0.00	13.10	5	6,008	0.08%
2018/03/01	5	13.05	5	13.25	13.35	0	6,067	0.00%
2018/02/27	12	13.35	0	0.00	13.25	12	6,080	0.20%
2018/02/26	0	0.00	7	13.69	13.65	-7	6,073	-0.12%
2018/02/23	5	13.60	18	13.61	13.65	-13	6,113	-0.21%
2018/02/22	5	13.20	1	13.35	13.35	4	6,166	0.06%
2018/02/21	1	13.20	16	13.31	13.40	-15	6,232	-0.24%
2018/02/12	0	0.00	70	12.99	13.00	-70	6,287	-1.11%
2018/02/09	19	12.42	10	12.58	12.75	9	6,291	0.14%
2018/02/08	0	0.00	9	12.83	12.90	-9	6,317	-0.14%
2018/02/07	17	12.64	25	12.79	12.70	-8	6,354	-0.13%
2018/02/06	80	12.74	50	12.40	12.25	30	6,514	0.46%
2018/02/05	20	13.15	45	13.32	13.60	-25	6,573	-0.38%
2018/02/02	15	13.73	5	13.90	13.75	10	6,623	0.15%
2018/02/01	20	13.95	0	0.00	13.75	20	6,621	0.30%
2018/01/31	16	13.44	14	13.63	13.85	2	6,611	0.03%
2018/01/30	31	14.18	5	14.70	13.85	26	6,580	0.40%
2018/01/29	10	14.55	91	14.61	14.50	-81	6,585	-1.23%
2018/01/26	25	14.47	35	14.53	14.60	-10	6,523	-0.15%
2018/01/25	26	13.98	10	14.05	14.20	16	6,373	0.25%
2018/01/24	20	13.85	0	0.00	13.75	20	6,316	0.32%
2018/01/23	40	13.69	0	0.00	13.75	40	6,282	0.64%
2018/01/22	5	13.40	5	13.65	13.65	0	6,257	0.00%
2018/01/19	15	13.69	15	13.88	13.60	0	6,288	0.00%
2018/01/18	39	14.14	100	14.30	13.80	-61	6,204	-0.98%
2018/01/17	18	14.60	5	14.75	14.60	13	6,098	0.21%
2018/01/16	10	14.65	10	14.80	14.60	0	6,080	0.00%
2018/01/15	75	14.96	5	15.00	14.50	70	6,042	1.16%
2018/01/12	25	15.04	70	14.86	14.80	-45	5,999	-0.75%
2018/01/11	27	14.99	5	15.15	15.00	22	5,966	0.37%
2018/01/10	15	15.18	0	0.00	15.20	15	5,919	0.25%
2018/01/09	16	15.22	16	15.28	15.30	0	5,880	0.00%
2018/01/08	10	15.08	10	15.28	15.10	0	5,839	0.00%
2018/01/05	21	15.10	1	15.20	15.25	20	5,820	0.34%
2018/01/04	105	15.34	121	15.69	15.20	-16	5,797	-0.28%	大買/大賣/
2018/01/03	175	15.49	16	15.46	15.60	159	5,686	2.80%	大買/鉅額交易
2018/01/02	6	15.21	16	15.26	15.20	-10	5,603	-0.18%