台達化 (1309)-新百王券商分點個股進出

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
18.90
漲跌
▼0.10
漲幅
-0.53%
成交量
6,606張
產業
上市塑膠類股
523人加入追蹤

立即追蹤
本地時間:13:35(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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/06/25	2	18.40	31	18.30	18.90	-29	1,344	-2.16%
2024/06/24	120	18.54	14.1	18.81	19.00	106	1,247	8.49%	大買/鉅額交易
2024/06/21	3	17.33	3	17.77	18.10	0	1,024	0.00%
2024/06/20	0	0.00	3	16.10	16.70	-3	803	-0.37%
2024/06/18	0	0.00	20	15.35	15.35	-20	707	-2.83%
2024/06/13	0	0.00	2	15.25	15.25	-2	719	-0.27%
2024/06/06	1	15.15	0	0.00	15.05	1	730	0.14%
2024/06/05	1	15.25	0	0.00	15.20	1	729	0.14%
2024/06/04	1	15.35	0	0.00	15.40	1	746	0.13%
2024/05/31	1	15.90	0	0.00	15.90	1	743	0.13%
2024/05/30	0	0.00	1	16.65	15.95	-1	742	-0.13%
2024/05/29	30	15.88	0	0.00	15.90	30	733	4.09%
2024/05/28	3	15.63	0	0.00	15.85	3	730	0.42%
2024/05/24	1	15.40	0	0.00	15.35	1	722	0.14%
2024/05/20	2	16.20	0	0.00	16.20	2	708	0.28%
2024/05/17	16	16.30	16	16.30	16.30	0	709	0.00%
2024/05/16	1	15.60	0	0.00	15.75	1	699	0.14%
2024/05/14	0	0.00	4	15.85	15.70	-4	693	-0.58%
2024/05/13	11	15.29	1	15.55	15.65	10	671	1.49%
2024/05/08	1	14.95	0	0.00	15.05	1	652	0.15%
2024/05/06	1	15.15	0	0.00	15.20	1	688	0.15%
2024/05/03	0	0.00	1	15.55	15.35	-1	701	-0.14%
2024/05/02	1	15.30	0	0.00	15.40	1	695	0.14%
2024/04/29	0	0.00	4	15.54	15.60	-4	694	-0.58%
2024/04/24	0.1	15.35	0	0.00	15.30	0.1	701	0.02%
2024/04/22	0	0.00	1	15.40	15.45	-1	729	-0.14%
2024/04/19	1	14.90	2	15.20	15.10	-1	725	-0.14%
2024/04/17	1	15.25	0	0.00	15.30	1	709	0.14%
2024/04/15	0	0.00	1	15.95	15.80	-1	707	-0.14%
2024/04/11	2	15.83	0	0.00	15.80	2	701	0.28%
2024/04/09	0	15.85	2	16.05	16.15	-2	697	-0.29%
2024/04/01	0	0.00	1	15.75	15.80	-1	681	-0.15%
2024/03/28	0	15.55	0	15.30	15.30	0	689	0.00%
2024/03/27	0	15.50	0	0.00	15.50	0	695	0.00%
2024/03/20	1	15.40	0	0.00	15.15	1	700	0.14%
2024/03/19	1	15.55	0	0.00	15.50	1	692	0.14%
2024/03/18	0	15.25	0	0.00	15.25	0	686	0.00%
2024/03/15	0	0.00	5	15.20	15.20	-5	687	-0.73%
2024/03/13	0	0.00	10	15.40	15.45	-10	672	-1.49%
2024/03/11	1	15.40	0	0.00	15.45	1	666	0.15%
2024/03/08	1	15.75	0	0.00	15.55	1	656	0.15%
2024/03/05	2	16.25	0	0.00	16.20	2	642	0.31%
2024/02/29	1	16.65	0	0.00	16.80	1	621	0.16%
2024/02/27	2	16.80	0	0.00	16.75	2	617	0.32%
2024/02/19	0	0.00	2	17.38	17.60	-2	594	-0.34%
2024/01/29	2	16.95	3	17.05	16.90	-1	530	-0.20%
2024/01/26	10	16.05	11	16.14	16.05	-1	486	-0.21%
2024/01/25	0.1	15.55	0	0.00	15.40	0.1	464	0.02%
2024/01/24	0	15.60	0	0.00	15.50	0	467	0.00%
2024/01/16	0	15.95	0	0.00	15.75	0	421	0.01%
2023/12/29	0	0.00	1	16.50	16.45	-1	473	-0.21%
2023/12/27	1	16.55	0	0.00	16.50	1	473	0.21%
2023/12/26	0	0.00	4	16.45	16.60	-4	470	-0.85%
2023/12/21	11	16.99	0	0.00	16.85	11	448	2.45%
2023/12/19	11	16.79	15	16.80	16.70	-4	433	-0.92%
2023/12/18	1	17.05	21	17.20	16.90	-20	428	-4.67%
2023/12/15	15	16.67	0	0.00	17.10	15	420	3.57%
2023/12/14	20	16.69	0	0.00	16.65	20	404	4.95%
2023/12/12	1	16.65	0	0.00	16.55	1	402	0.25%
2023/12/06	2	17.20	0	0.00	17.25	2	412	0.49%
2023/11/21	10	17.30	0	0.00	17.25	10	417	2.40%
2023/11/20	10	17.20	1	17.25	17.25	9	417	2.15%
2023/11/16	20	17.05	1	17.00	17.10	19	427	4.45%
2023/11/13	6	16.23	0	0.00	16.20	6	422	1.42%
2023/11/10	0.1	16.80	0	0.00	16.60	0.1	432	0.02%
2023/10/31	0	17.00	0	0.00	16.50	0	495	0.00%
2023/10/18	1	16.40	1	16.75	16.75	0	595	0.00%
2023/10/12	1	17.25	1	17.40	17.45	0	573	0.00%
2023/10/05	0.2	17.25	0	0.00	17.15	0.2	583	0.03%
2023/10/04	0	0.00	2	17.30	17.15	-2	584	-0.34%
2023/10/03	0.1	17.60	0	0.00	17.70	0.1	585	0.02%
2023/10/02	1	17.70	3	17.80	17.90	-2	602	-0.33%
2023/09/22	1	17.85	0	0.00	17.90	1	625	0.16%
2023/09/21	1	17.85	0	0.00	17.80	1	626	0.16%
2023/09/13	0	0.00	1	18.35	18.25	-1	648	-0.15%
2023/09/12	1	17.85	0	0.00	17.85	1	656	0.15%
2023/09/08	0	0.00	1	18.20	18.20	-1	650	-0.15%
2023/08/24	0	0.00	1	17.05	16.95	-1	648	-0.15%
2023/08/22	4	16.85	0	0.00	16.80	4	657	0.61%
2023/08/18	0	0.00	1	17.55	17.45	-1	649	-0.15%
2023/08/17	0	0.00	1	17.20	17.30	-1	649	-0.15%
2023/08/15	0	18.15	0	0.00	17.85	0	627	0.00%
2023/08/14	1	18.65	1	18.65	18.35	0	609	0.00%
2023/08/04	2	19.85	0	0.00	19.95	2	591	0.34%
2023/08/02	0	0.00	1	20.80	20.30	-1	578	-0.17%
2023/07/31	0	0.00	2	20.15	20.05	-2	528	-0.38%
2023/07/27	0	19.60	0	0.00	19.65	0	513	0.00%
2023/07/24	2	19.95	0	0.00	19.60	2	520	0.38%
2023/07/20	0	0.00	1	20.00	20.00	-1	520	-0.19%
2023/07/04	0	0.00	3	20.30	20.25	-3	479	-0.63%
2023/07/03	1	20.40	0	0.00	20.35	1	482	0.21%
2023/06/29	2	20.30	0	0.00	20.25	2	482	0.41%
2023/06/21	0	0.00	6	20.30	20.30	-6	489	-1.23%
2023/06/16	0	0.00	20	20.20	20.40	-20	512	-3.91%
2023/05/26	5	19.90	5	20.05	19.95	0	643	0.00%
2023/05/25	5	20.00	0	0.00	20.00	5	647	0.77%
2023/05/24	0	20.25	0	0.00	20.30	0	652	0.00%
2023/05/19	10	19.95	0	0.00	19.95	10	678	1.47%
2023/05/17	0	0.00	5	19.95	20.15	-5	692	-0.72%
2023/05/15	3	19.40	0	0.00	19.55	3	695	0.43%
2023/05/12	5	19.80	0.1	19.75	19.60	5	715	0.69%
2023/05/11	5	19.80	0.1	19.75	19.60	5	728	0.68%
2023/05/09	9	19.93	1	19.95	20.00	8	739	1.08%
2023/05/08	2	20.00	0	0.00	20.05	2	752	0.27%
2023/05/04	1	20.35	0	0.00	20.35	1	793	0.13%
2023/04/21	1	20.65	0	0.00	20.50	1	902	0.11%
2023/04/10	0	0.00	1	21.45	21.45	-1	953	-0.10%
2023/03/30	0	0.00	0.1	21.25	21.25	-0.1	1,012	0.00%
2023/03/29	0	0.00	1	21.15	21.25	-1	1,020	-0.10%
2023/03/27	1	21.05	0	0.00	21.00	1	1,062	0.09%
2023/03/21	6	21.58	0	0.00	21.45	6	1,193	0.50%
2023/03/20	2	21.70	0	21.60	21.70	2	1,199	0.17%
2023/03/10	3	22.43	0	0.00	22.45	3	1,319	0.23%
2023/03/07	1	22.90	0	0.00	22.85	1	1,629	0.06%
2023/03/06	0	0.00	1	23.25	23.20	-1	1,626	-0.06%
2023/03/03	2	22.80	1	23.15	23.00	1	1,603	0.06%
2023/03/02	1	22.60	0	0.00	22.70	1	1,599	0.06%
2023/03/01	2	22.78	0	0.00	22.60	2	1,598	0.13%
2023/02/24	5	23.20	0	0.00	23.10	5	1,596	0.31%
2023/02/22	0	0.00	73	23.01	23.00	-73	1,585	-4.60%
2023/02/21	1	23.00	1	23.10	23.10	0	1,583	0.00%
2023/02/20	0	0.00	2	23.05	23.15	-2	1,592	-0.13%
2023/02/13	0	0.00	1	22.30	22.40	-1	1,596	-0.06%
2023/02/10	27	22.44	0	0.00	22.30	27	1,596	1.69%
2023/02/09	4.5	22.86	0	0.00	22.80	4.5	1,576	0.28%
2023/02/08	2	23.20	0	0.00	23.20	2	1,562	0.13%
2023/02/07	0	0.00	5	23.35	23.30	-5	1,552	-0.32%
2023/02/06	0	0.00	5	23.40	23.35	-5	1,542	-0.32%
2023/02/03	0	0.00	5	23.20	23.10	-5	1,528	-0.33%
2023/02/02	1	23.35	2.5	23.60	23.40	-1.5	1,511	-0.10%
2023/02/01	54	23.30	2	23.03	23.40	52	1,475	3.53%
2023/01/31	0	0.00	4	22.46	22.60	-4	1,426	-0.28%
2023/01/30	2	21.80	0	0.00	22.05	2	1,402	0.14%
2023/01/17	1	22.00	0.2	22.20	22.05	0.8	1,388	0.06%
2023/01/16	1	22.15	0.1	22.41	22.10	1	1,383	0.07%
2023/01/12	6	22.60	16	22.53	22.50	-10	1,368	-0.73%
2023/01/10	0	0.00	4	22.51	22.30	-4	1,348	-0.30%
2022/12/30	0	0.00	4	22.41	22.40	-4	1,318	-0.30%
2022/12/29	1	21.55	2	21.70	21.95	-1	1,288	-0.08%
2022/12/26	6	22.33	3	22.37	22.25	3	1,268	0.24%
2022/12/23	0	0.00	4.6	22.24	22.20	-4.6	1,262	-0.37%
2022/12/22	0	0.00	3	22.17	22.30	-3	1,263	-0.24%
2022/12/20	4	21.75	0	0.00	21.05	4	1,242	0.32%
2022/12/19	1	21.75	2	22.23	22.10	-1	1,225	-0.08%
2022/12/16	9	22.08	0	0.00	21.90	9	1,206	0.75%
2022/12/15	7	22.96	23	22.84	22.90	-16	1,168	-1.37%
2022/12/14	1	21.85	0	0.00	22.10	1	1,082	0.09%
2022/12/13	0	0.00	1	22.05	22.00	-1	1,072	-0.09%
2022/12/12	1	21.60	0	0.00	21.50	1	1,057	0.09%
2022/12/09	11	22.05	22	21.96	22.05	-11	1,040	-1.06%
2022/12/07	2	21.30	2	21.58	21.45	0	973	0.00%
2022/12/06	17	21.96	0	0.00	21.75	17	959	1.77%
2022/12/05	7	22.53	2	22.53	22.35	5	950	0.53%
2022/12/02	1	21.90	0	0.00	22.25	1	919	0.11%
2022/12/01	4	22.25	8	22.23	22.25	-4	891	-0.45%
2022/11/30	2	21.00	13	21.86	22.25	-11	766	-1.44%
2022/11/28	2	19.78	0	0.00	19.90	2	547	0.37%
2022/11/25	6	19.92	0	0.00	19.95	6	543	1.10%
2022/11/24	1	19.85	0	0.00	19.75	1	533	0.19%
2022/11/14	2	20.80	0	0.00	20.80	2	498	0.40%
2022/11/04	1	19.85	0	0.00	19.90	1	487	0.21%
2022/10/26	0	0.00	1	20.15	20.10	-1	557	-0.18%
2022/10/20	0	0.00	1	19.50	20.75	-1	623	-0.16%
2022/10/18	0	0.00	1	19.50	19.50	-1	621	-0.16%
2022/10/11	0	0.00	2.2	20.05	20.10	-2.2	629	-0.35%
2022/10/07	0	0.00	0	20.70	20.65	0	624	0.00%
2022/10/06	1.2	21.14	0	0.00	21.05	1.2	623	0.19%
2022/10/03	0	21.20	0	0.00	21.25	0	636	0.00%
2022/09/30	0	21.60	2	21.63	21.55	-2	638	-0.31%
2022/09/29	0	0.00	1	21.40	21.20	-1	630	-0.16%
2022/09/26	0.1	20.50	0	0.00	20.45	0.1	604	0.02%
2022/09/23	0	0.00	1	21.40	21.45	-1	605	-0.17%
2022/09/12	0	0.00	1.1	22.60	22.65	-1.1	614	-0.18%
2022/09/06	1	21.75	0	0.00	21.80	1	601	0.17%
2022/09/02	0.1	22.25	0	0.00	22.10	0.1	604	0.02%
2022/08/31	1	22.60	0	0.00	22.60	1	603	0.17%
2022/08/29	1	22.35	0	0.00	22.30	1	602	0.17%
2022/08/26	0.3	23.00	0	0.00	22.95	0.3	598	0.05%
2022/08/24	0	0.00	2	23.53	23.05	-2	599	-0.33%
2022/08/19	1.1	22.77	0	0.00	22.90	1.1	589	0.19%
2022/08/15	1	22.75	0	0.00	22.80	1	583	0.17%
2022/08/11	0	0.00	3	23.02	23.10	-3	574	-0.52%
2022/08/10	0	22.60	2	22.60	22.70	-2	567	-0.35%
2022/08/09	3	22.10	0	0.00	22.25	3	570	0.53%
2022/07/29	2	24.15	0	0.00	24.05	2	615	0.33%
2022/07/27	12.1	28.00	2	27.95	27.95	10.1	581	1.74%
2022/07/25	2	28.35	0	0.00	28.35	2	551	0.36%
2022/07/18	1	27.45	0	0.00	27.65	1	570	0.18%
2022/07/13	1	26.10	11	26.97	27.20	-10	574	-1.74%
2022/07/12	10	25.90	0	0.00	25.70	10	572	1.75%
2022/06/30	1	28.20	0	0.00	27.80	1	589	0.17%
2022/06/07	0	0.00	1	29.90	29.95	-1	723	-0.14%
2022/06/06	0	0.00	1	29.75	29.85	-1	737	-0.14%
2022/06/01	0	0.00	1	29.65	29.75	-1	781	-0.13%
2022/05/24	1	28.65	0	0.00	28.40	1	886	0.11%
2022/05/11	1	28.10	0	0.00	28.00	1	871	0.11%
2022/05/09	1	29.25	0	0.00	28.70	1	858	0.12%
2022/05/06	1	30.05	1	30.15	30.15	0	841	0.00%
2022/04/29	3	31.27	1.1	31.16	30.90	1.9	863	0.22%
2022/04/27	1	30.85	0	0.00	30.30	1	863	0.12%
2022/04/26	1	31.40	1	31.50	31.40	0	853	0.00%
2022/04/25	1	31.75	0	0.00	31.50	1	853	0.12%
2022/04/18	1	31.75	0	0.00	31.85	1	869	0.11%
2022/04/12	2	32.33	0	0.00	32.35	2	929	0.22%
2022/04/11	1	33.05	0	0.00	33.00	1	927	0.11%
2022/04/08	1	33.25	1	33.50	33.70	0	922	0.00%
2022/04/07	1	33.35	0	0.00	33.30	1	928	0.11%
2022/04/01	0	0.00	1	33.70	33.75	-1	948	-0.11%
2022/03/30	1	34.05	0	0.00	34.05	1	951	0.11%
2022/03/28	0	0.00	1	33.95	34.10	-1	954	-0.10%
2022/03/21	0	0.00	2	34.20	34.15	-2	947	-0.21%
2022/03/15	1	33.95	0	0.00	33.95	1	944	0.11%
2022/03/14	0	0.00	2	34.40	34.40	-2	936	-0.21%
2022/03/10	0	0.00	0.1	32.60	32.65	-0.1	901	-0.01%
2022/03/09	1	31.60	1	31.85	32.00	0	895	0.00%
2022/03/08	1	32.60	0	0.00	31.70	1	897	0.11%
2022/03/07	2	33.35	0	0.00	33.05	2	882	0.23%
2022/03/04	2	33.95	0	0.00	33.95	2	878	0.23%
2022/03/02	0	0.00	2	34.08	34.05	-2	884	-0.23%
2022/03/01	0	0.00	1	33.45	33.45	-1	882	-0.11%
2022/02/24	1	32.90	0	0.00	32.90	1	917	0.11%
2022/02/23	3	33.68	0	0.00	33.70	3	913	0.33%
2022/02/22	1	33.85	0	0.00	33.70	1	925	0.11%
2022/02/21	1	34.20	0	0.00	34.15	1	930	0.11%
2022/02/18	1	33.80	0	0.00	33.95	1	939	0.11%
2022/02/17	0	0.00	3	34.20	34.10	-3	954	-0.31%
2022/02/14	1	33.80	1	34.45	33.80	0	1,003	0.00%
2022/02/10	0	0.00	1	34.15	34.20	-1	1,047	-0.10%
2022/02/09	0	0.00	0.2	34.10	34.10	-0.2	1,063	-0.02%
2022/02/07	0	0.00	2	33.70	34.00	-2	1,120	-0.18%
2022/01/24	1	33.10	1	33.30	33.25	0	1,182	0.00%
2022/01/21	1	33.45	0	0.00	33.30	1	1,197	0.08%
2022/01/19	5	33.65	3	34.00	33.55	2	1,232	0.16%
2022/01/18	1	33.50	0	0.00	33.50	1	1,240	0.08%
2022/01/17	1	33.45	0	0.00	33.55	1	1,246	0.08%
2022/01/14	1	33.75	0	0.00	33.70	1	1,262	0.08%
2022/01/13	0	0.00	2	34.13	34.10	-2	1,296	-0.15%
2022/01/12	1	33.75	0	0.00	33.90	1	1,311	0.08%
2022/01/11	2	33.90	0	0.00	33.80	2	1,320	0.15%
2022/01/10	1	34.20	1	34.15	34.10	0	1,341	0.00%
2022/01/07	1	35.35	2	35.03	34.55	-1	1,346	-0.07%
2022/01/06	1	34.10	0	0.00	34.15	1	1,335	0.07%
2022/01/04	1	34.20	0	0.00	34.20	1	1,398	0.07%
2022/01/03	2	34.35	0	0.00	34.30	2	1,425	0.14%
2021/12/29	0	0.00	2	34.43	34.60	-2	1,469	-0.14%
2021/12/24	0	0.00	1	34.00	33.95	-1	1,638	-0.06%
2021/12/23	1	33.90	1	34.10	33.90	0	1,682	0.00%
2021/12/22	1	33.90	0	0.00	33.90	1	1,853	0.05%
2021/12/15	1	33.40	0	0.00	33.35	1	2,231	0.04%
2021/12/14	3	33.50	0	0.00	33.50	3	2,280	0.13%
2021/12/10	1	33.85	0	0.00	33.90	1	2,519	0.04%
2021/12/06	0	0.00	1	33.90	33.80	-1	2,564	-0.04%
2021/12/02	0	0.00	1	33.50	33.65	-1	2,615	-0.04%
2021/12/01	0	0.00	3	33.90	33.90	-3	2,696	-0.11%
2021/11/30	1	34.00	0	0.00	33.95	1	2,727	0.04%
2021/11/29	4	33.98	0	0.00	34.00	4	2,861	0.14%
2021/11/26	2	34.68	0	0.00	34.65	2	3,003	0.07%
2021/11/25	2	35.65	1	35.95	35.55	1	3,121	0.03%
2021/11/24	1	35.35	3	35.55	35.50	-2	3,155	-0.06%
2021/11/23	0	0.00	1	35.30	35.10	-1	3,188	-0.03%
2021/11/19	2	34.78	1	35.35	34.70	1	3,272	0.03%
2021/11/18	0	0.00	1	34.65	34.70	-1	3,316	-0.03%
2021/11/17	1	34.35	0	0.00	34.45	1	3,341	0.03%
2021/11/15	3	34.77	1	35.40	34.75	2	3,372	0.06%
2021/11/11	0	0.00	4	35.50	35.20	-4	3,414	-0.12%
2021/11/10	4	35.64	0	0.00	35.35	4	3,457	0.12%
2021/11/08	10	35.25	0	0.00	35.15	10	3,452	0.29%
2021/11/05	1	34.90	4	35.06	35.20	-3	3,478	-0.09%
2021/11/04	2	35.30	1	35.40	35.30	1	3,491	0.03%
2021/11/03	0	0.00	1	35.65	35.70	-1	3,536	-0.03%
2021/11/02	3	35.35	6	35.23	34.85	-3	3,627	-0.08%
2021/11/01	1	34.55	1	34.80	34.60	0	3,697	0.00%
2021/10/29	5	34.60	2	34.75	34.60	3	3,703	0.08%
2021/10/28	1	34.90	0	0.00	34.80	1	3,703	0.03%
2021/10/26	3	35.17	0	0.00	35.15	3	3,721	0.08%
2021/10/22	3	35.53	1	35.50	35.35	2	3,761	0.05%
2021/10/21	0	0.00	1	36.25	36.25	-1	3,779	-0.03%
2021/10/20	7	35.95	1	36.40	35.70	6	3,770	0.16%
2021/10/19	1	36.00	1	36.40	36.25	0	3,804	0.00%
2021/10/18	2	36.05	2	36.50	36.20	0	3,832	0.00%
2021/10/15	1	35.20	1	35.65	35.50	0	3,873	0.00%
2021/10/14	1	35.20	0	0.00	35.10	1	3,920	0.03%
2021/10/13	1	35.85	0	0.00	35.85	1	3,930	0.03%
2021/10/12	5	36.68	3	36.87	36.45	2	3,952	0.05%
2021/10/08	3	36.42	1	36.35	36.35	2	3,984	0.05%
2021/10/07	1	36.60	1	36.45	36.70	0	4,052	0.00%
2021/10/06	2	36.23	1.1	36.77	36.10	1	4,134	0.02%
2021/10/05	1	36.10	2	36.10	36.10	-1	4,150	-0.02%
2021/10/04	4	36.19	0	0.00	35.60	4	4,155	0.10%
2021/10/01	2	37.80	1	38.30	37.30	1	4,171	0.02%
2021/09/30	2	39.45	2	39.38	39.30	0	4,319	0.00%
2021/09/29	9	40.27	16	40.36	39.05	-7	4,443	-0.16%
2021/09/28	11	40.17	7	40.14	40.25	4	4,589	0.09%
2021/09/27	8	40.40	4.1	40.13	40.05	3.9	6,262	0.06%
2021/09/24	6.1	38.99	6	38.71	38.70	0.1	6,789	0.00%
2021/09/23	0	0.00	3	37.92	38.40	-3	6,843	-0.04%
2021/09/22	2	37.53	1	37.70	37.20	1	6,992	0.01%
2021/09/16	9	38.90	12	38.89	38.55	-3	7,213	-0.04%
2021/09/15	1	37.85	1	38.10	37.55	0	7,101	0.00%
2021/09/14	2	37.25	0	0.00	37.25	2	7,219	0.03%
2021/09/13	3	37.30	3	37.40	37.35	0	7,382	0.00%
2021/09/08	3	36.70	0	0.00	35.90	3	7,484	0.04%
2021/09/07	5	36.60	0	0.00	36.70	5	7,630	0.07%
2021/09/06	1	37.25	0	0.00	36.50	1	7,650	0.01%
2021/09/03	1	38.20	0	0.00	38.20	1	7,590	0.01%
2021/09/02	1	38.55	2	38.90	38.25	-1	7,636	-0.01%
2021/09/01	12	44.85	2	44.95	44.95	10	7,560	0.13%
2021/08/31	0	0.00	3	45.12	45.30	-3	7,477	-0.04%
2021/08/26	0	0.00	2	43.95	44.10	-2	7,635	-0.03%
2021/08/25	2	43.40	1	43.30	43.25	1	7,977	0.01%
2021/08/23	0	0.00	2	41.63	42.40	-2	8,107	-0.02%
2021/08/20	1	40.10	0	0.00	40.40	1	8,158	0.01%
2021/08/19	0	0.00	1	41.80	40.80	-1	8,214	-0.01%
2021/08/18	3	40.40	1	40.50	41.80	2	8,301	0.02%
2021/08/13	1	43.10	0	0.00	42.95	1	8,753	0.01%
2021/08/12	0	0.00	1	43.30	43.75	-1	8,848	-0.01%
2021/08/11	1	42.90	0	0.00	42.95	1	8,954	0.01%
2021/08/06	0	0.00	2	45.20	45.50	-2	9,222	-0.02%
2021/08/05	0	0.00	1	44.50	44.45	-1	9,236	-0.01%
2021/08/04	5	43.45	5	43.55	43.60	0	9,358	0.00%
2021/08/02	0	0.00	1	43.70	43.55	-1	9,557	-0.01%
2021/07/30	1	43.25	0	0.00	43.20	1	9,841	0.01%
2021/07/26	2	44.00	0	0.00	44.00	2	10,512	0.02%
2021/07/22	1	43.55	1	43.25	43.25	0	10,715	0.00%
2021/07/21	2	43.30	0	0.00	43.25	2	10,798	0.02%
2021/07/20	33	44.51	31	44.20	44.20	2	10,879	0.02%
2021/07/19	2	44.45	3	44.92	45.20	-1	11,104	-0.01%
2021/07/15	1	44.45	1	45.20	45.25	0	11,722	0.00%
2021/07/14	13	44.30	21	43.90	43.90	-8	12,111	-0.07%
2021/07/13	30	44.73	20	44.30	44.30	10	12,726	0.08%
2021/07/12	1	44.85	0	0.00	44.80	1	13,355	0.01%
2021/07/09	11	44.83	1	45.15	44.65	10	13,671	0.07%
2021/07/08	3	44.95	4	45.11	45.10	-1	13,983	-0.01%
2021/07/07	2	44.73	1	45.05	45.05	1	14,448	0.01%
2021/07/06	2	45.70	18	45.44	45.95	-16	14,783	-0.11%
2021/07/05	7	45.89	13	46.23	46.05	-6	14,956	-0.04%
2021/07/02	25	48.77	35	51.03	45.80	-10	14,776	-0.07%
2021/07/01	6	45.92	17	47.43	47.95	-11	13,110	-0.08%
2021/06/30	0	0.00	37	43.24	43.60	-37	12,576	-0.29%
2021/06/29	0	0.00	3	43.34	43.30	-3	12,590	-0.02%
2021/06/28	12	43.67	2	43.28	44.00	10	12,482	0.08%
2021/06/25	44	41.91	45	42.26	42.45	-1	12,394	-0.01%
2021/06/24	5	41.30	10	41.95	42.30	-5	12,493	-0.04%
2021/06/23	7	41.59	0	0.00	41.00	7	12,553	0.06%
2021/06/22	0	0.00	10	41.95	41.30	-10	12,765	-0.08%
2021/06/21	12	41.46	0	0.00	41.30	12	12,706	0.09%
2021/06/18	14	42.25	0	0.00	42.10	14	12,841	0.11%
2021/06/16	1	43.15	17	43.88	42.70	-16	12,972	-0.12%
2021/06/15	4	41.86	1	42.10	42.00	3	12,942	0.02%
2021/06/10	17	42.25	0	0.00	42.15	17	13,591	0.13%
2021/06/09	3	42.73	1	43.25	42.45	2	13,920	0.01%
2021/06/08	22	42.99	1	42.95	42.90	21	14,453	0.15%
2021/06/07	4	43.51	6	43.49	43.50	-2	15,409	-0.01%
2021/06/04	7	43.89	10	43.74	43.75	-3	16,332	-0.02%
2021/06/03	3	43.40	8	43.86	44.25	-5	18,370	-0.03%
2021/06/02	24	43.59	17	43.70	42.95	7	19,276	0.04%
2021/05/31	12	42.33	0	0.00	41.35	12	19,651	0.06%
2021/05/27	1	40.05	1	40.05	40.20	0	19,635	0.00%
2021/05/26	2	39.85	2	40.05	40.25	0	19,689	0.00%
2021/05/25	17	41.41	13	41.87	41.05	4	19,722	0.02%
2021/05/21	2	38.60	3	38.70	39.00	-1	19,825	-0.01%
2021/05/20	1	36.70	0	0.00	36.30	1	19,784	0.01%
2021/05/13	3	36.35	3	38.30	38.65	0	19,892	0.00%
2021/05/12	6	38.73	5	39.16	39.55	1	19,811	0.01%
2021/05/11	7	42.46	5	43.81	41.95	2	19,654	0.01%
2021/05/10	2	44.00	0	0.00	44.10	2	19,588	0.01%
2021/05/07	13	42.93	4	43.39	43.50	9	19,564	0.05%
2021/05/06	16	45.53	15	45.32	44.75	1	19,289	0.01%
2021/05/05	8	46.05	12	45.90	45.05	-4	19,100	-0.02%
2021/05/04	8	45.28	8	45.96	44.50	0	19,092	0.00%
2021/05/03	11	48.97	5	49.18	47.95	6	19,034	0.03%
2021/04/29	11	48.75	21	48.66	49.20	-10	19,030	-0.05%
2021/04/28	15	48.20	11	47.90	47.95	4	18,963	0.02%
2021/04/27	5	47.80	2	47.98	48.50	3	19,063	0.02%
2021/04/26	7	47.29	14	47.81	48.40	-7	19,066	-0.04%
2021/04/23	15	47.52	4	47.73	47.15	11	19,083	0.06%
2021/04/22	41	50.46	48	50.25	48.80	-7	19,032	-0.04%
2021/04/21	7	49.56	39	49.03	49.90	-32	18,678	-0.17%
2021/04/20	66	49.88	85	50.22	49.65	-19	18,570	-0.10%
2021/04/19	50	53.25	66	53.60	52.40	-16	18,325	-0.09%
2021/04/16	81	48.30	37	49.54	50.00	44	17,763	0.25%
2021/04/15	10	47.04	52	46.75	46.10	-42	17,245	-0.24%
2021/04/14	37	45.36	12	45.38	45.05	25	17,195	0.15%
2021/04/13	73	48.67	39	48.22	46.30	34	17,161	0.20%
2021/04/12	14	47.58	9	48.11	48.60	5	16,923	0.03%
2021/04/09	23	43.58	20	44.12	44.20	3	16,703	0.02%
2021/04/08	5	43.37	0	0.00	43.35	5	16,842	0.03%
2021/04/07	1	42.85	0	0.00	42.95	1	17,517	0.01%
2021/04/06	4	42.93	2	43.20	43.15	2	17,898	0.01%
2021/04/01	2	42.95	11	42.58	42.70	-9	18,187	-0.05%
2021/03/31	0	0.00	6	43.17	43.15	-6	18,518	-0.03%
2021/03/30	2	43.25	0	0.00	43.05	2	18,956	0.01%
2021/03/29	5	43.24	0	0.00	42.85	5	20,121	0.02%
2021/03/25	2	42.00	1	43.30	42.00	1	21,007	0.00%
2021/03/24	1	42.25	0	0.00	42.35	1	20,771	0.00%
2021/03/23	0	0.00	1	42.20	42.45	-1	20,744	0.00%
2021/03/22	0	0.00	1	42.30	41.95	-1	20,681	0.00%
2021/03/19	2	41.95	2	41.80	41.75	0	20,710	0.00%
2021/03/18	2	41.88	3	42.35	42.45	-1	20,759	0.00%
2021/03/17	26	41.83	28	41.29	42.20	-2	20,780	-0.01%
2021/03/16	21	41.91	47	41.65	41.50	-26	21,092	-0.12%
2021/03/15	28	43.89	10	44.15	43.55	18	20,709	0.09%
2021/03/12	50	43.59	58	43.65	44.05	-8	20,462	-0.04%
2021/03/11	55	42.48	66	42.59	42.80	-11	20,261	-0.05%
2021/03/10	98	41.61	87	41.13	42.80	11	19,780	0.06%
2021/03/09	301	40.31	289	40.46	40.05	12	18,868	0.06%	大買/大賣/
2021/03/08	164	38.53	181	38.31	39.15	-17	16,896	-0.10%	大買/大賣/
2021/03/05	3	35.77	3	35.72	35.60	0	15,950	0.00%
2021/03/04	28	35.83	13	35.82	35.75	15	15,661	0.10%
2021/03/02	1	34.25	0	0.00	34.00	1	15,463	0.01%
2021/02/25	7	34.59	4	34.75	34.95	3	15,845	0.02%
2021/02/24	2	34.75	3.4	34.99	34.25	-1.4	16,025	-0.01%
2021/02/23	4	34.79	5	35.17	35.15	-1	15,947	-0.01%
2021/02/19	2	34.35	1	34.45	34.55	1	15,855	0.01%
2021/02/18	0	0.00	2	34.70	34.70	-2	16,013	-0.01%
2021/02/17	0	0.00	13	31.90	32.15	-13	16,180	-0.08%
2021/02/05	3	30.85	0	0.00	30.85	3	16,182	0.02%
2021/02/04	8	31.09	0	0.00	31.05	8	16,406	0.05%
2021/02/03	2	31.10	1	31.45	31.15	1	16,650	0.01%
2021/02/02	0	0.00	15	30.91	31.15	-15	16,994	-0.09%
2021/02/01	0	0.00	14	30.51	30.50	-14	17,210	-0.08%
2021/01/29	19	30.13	9	30.98	29.70	10	17,497	0.06%
2021/01/28	9	30.37	0	0.00	30.40	9	17,756	0.05%
2021/01/27	14	31.18	14	31.20	31.00	0	18,551	0.00%
2021/01/26	10	31.08	3	31.00	31.05	7	18,896	0.04%
2021/01/25	9	31.93	0	0.00	31.95	9	19,041	0.05%
2021/01/22	8	30.54	35	30.27	31.35	-27	19,237	-0.14%
2021/01/21	28	29.60	14	29.94	29.30	14	19,526	0.07%
2021/01/20	14	29.74	0	0.00	29.50	14	20,497	0.07%
2021/01/19	6	31.15	19	31.77	31.15	-13	21,554	-0.06%
2021/01/18	2	31.28	0	0.00	31.10	2	21,810	0.01%
2021/01/15	8	32.21	3	32.37	31.80	5	21,866	0.02%
2021/01/14	7	33.14	4	33.13	33.25	3	21,935	0.01%
2021/01/13	6	33.49	6	33.92	33.40	0	22,120	0.00%
2021/01/12	10	33.50	2	33.40	33.35	8	22,187	0.04%
2021/01/11	9	34.70	17	35.08	34.60	-8	22,140	-0.04%
2021/01/08	7	34.38	2	34.58	34.25	5	22,440	0.02%
2021/01/07	14	35.68	13	36.22	35.30	1	22,733	0.00%
2021/01/06	15	35.98	26	37.43	35.65	-11	23,222	-0.05%
2021/01/05	56	38.46	24	38.20	37.50	32	23,857	0.13%
2021/01/04	48	38.84	48	38.79	38.65	0	23,689	0.00%
2020/12/31	23	38.01	56.7	38.36	38.95	-33.7	23,450	-0.14%
2020/12/30	77	38.26	29.3	37.74	37.25	47.7	23,107	0.21%
2020/12/29	11	36.71	15	36.86	36.45	-4	22,535	-0.02%
2020/12/28	42	36.47	46	36.47	36.35	-4	22,158	-0.02%
2020/12/25	82	35.41	67	35.34	36.35	15	21,785	0.07%
2020/12/24	84	34.94	79	35.06	35.15	5	21,474	0.02%
2020/12/23	71	35.29	69.3	34.79	33.45	1.7	21,076	0.01%
2020/12/22	25	34.78	41	34.80	34.50	-16	20,146	-0.08%
2020/12/21	1	32.85	11	32.92	32.85	-10	19,372	-0.05%
2020/12/18	9	32.63	6	32.22	32.10	3	19,262	0.02%
2020/12/17	0	0.00	8	32.50	32.45	-8	19,375	-0.04%
2020/12/16	0	0.00	1	32.35	32.40	-1	19,657	-0.01%
2020/12/15	2	31.98	10	31.80	31.75	-8	19,818	-0.04%
2020/12/14	0	0.00	6	32.52	32.30	-6	20,338	-0.03%
2020/12/11	2	31.33	2	32.08	31.60	0	20,449	0.00%
2020/12/10	79.3	32.64	68	32.89	32.15	11.3	20,635	0.05%
2020/12/09	3	32.17	0	0.00	32.15	3	20,586	0.01%
2020/12/08	12	32.70	0	0.00	32.55	12	21,037	0.06%
2020/12/07	6	34.05	16	33.28	32.70	-10	21,583	-0.05%
2020/12/04	29	33.12	8	32.50	33.50	21	22,154	0.09%
2020/12/03	6	31.36	0	0.00	31.25	6	22,303	0.03%
2020/12/01	20	32.09	20	32.50	32.20	0	22,176	0.00%
2020/11/30	21	32.59	22	32.82	32.65	-1	22,216	0.00%
2020/11/27	1	32.75	0	0.00	32.30	1	22,515	0.00%
2020/11/26	0	0.00	3	32.80	32.55	-3	22,535	-0.01%
2020/11/25	38	32.61	45.5	32.76	32.45	-7.5	22,549	-0.03%
2020/11/24	10	32.12	13	32.13	31.75	-3	22,380	-0.01%
2020/11/23	0	0.00	6	31.98	32.20	-6	22,259	-0.03%
2020/11/19	7	30.40	0	0.00	30.40	7	22,566	0.03%
2020/11/18	1	30.60	22	30.59	31.00	-21	22,779	-0.09%
2020/11/17	5	29.85	38	29.96	30.20	-33	22,730	-0.15%
2020/11/16	62	29.85	38	29.68	29.75	24	22,701	0.11%
2020/11/13	8	31.29	2	31.73	31.20	6	22,305	0.03%
2020/11/12	12	31.26	25	31.36	30.95	-13	22,659	-0.06%
2020/11/11	12	31.71	27	31.97	31.80	-15	22,773	-0.07%
2020/11/10	44	31.60	14	31.50	30.90	30	22,724	0.13%
2020/11/09	6	31.24	2	31.25	31.25	4	22,511	0.02%
2020/11/06	14	31.51	10	31.48	31.35	4	22,379	0.02%
2020/11/05	51	32.06	26	31.88	31.75	25	22,172	0.11%
2020/11/04	67	33.59	71	33.31	33.10	-4	22,075	-0.02%
2020/11/03	3	32.40	15	32.28	33.60	-12	21,318	-0.06%
2020/11/02	32	32.04	20	31.83	31.60	12	21,087	0.06%
2020/10/30	22	33.26	10	32.89	32.50	12	20,961	0.06%
2020/10/29	22	33.36	21.1	33.31	33.85	0.9	20,766	0.00%
2020/10/28	79	35.14	77	35.41	33.20	2	20,324	0.01%
2020/10/27	27	33.14	30	33.49	34.65	-3	19,278	-0.02%
2020/10/26	44	31.18	41	31.43	31.50	3	18,207	0.02%
2020/10/23	15	31.13	13	30.87	30.90	2	17,997	0.01%
2020/10/22	53	30.94	52	30.46	30.45	1	17,960	0.01%
2020/10/21	23	30.56	23	31.05	30.95	0	17,730	0.00%
2020/10/20	1	30.90	0	0.00	30.45	1	17,517	0.01%
2020/10/19	0	0.00	10	31.40	31.45	-10	17,430	-0.06%
2020/10/16	5	32.10	5	31.95	30.10	0	17,344	0.00%
2020/10/15	2	31.80	1	32.00	30.90	1	17,050	0.01%
2020/10/14	27	31.10	32	31.25	31.95	-5	16,593	-0.03%
2020/10/13	85	30.21	98	30.10	29.55	-13	15,906	-0.08%
2020/10/08	1	27.20	0	0.00	27.20	1	14,904	0.01%
2020/10/07	1	27.80	0	0.00	27.65	1	14,861	0.01%
2020/10/06	5	28.25	7	28.35	28.40	-2	14,839	-0.01%
2020/10/05	0	0.00	1	27.00	27.05	-1	14,703	-0.01%
2020/09/29	13	26.65	12	26.59	26.45	1	15,216	0.01%
2020/09/28	0	0.00	7	26.81	27.50	-7	15,472	-0.05%
2020/09/25	10	26.71	8	26.69	26.40	2	15,419	0.01%
2020/09/24	1	27.45	2	28.18	27.70	-1	15,135	-0.01%
2020/09/23	3	28.32	2	28.40	28.30	1	15,035	0.01%
2020/09/22	15	29.24	6	29.21	29.10	9	14,885	0.06%
2020/09/21	5	30.37	2	29.10	29.10	3	14,664	0.02%
2020/09/18	28	31.11	9	31.33	31.00	19	14,332	0.13%
2020/09/17	53	32.20	59.4	32.26	31.95	-6.4	14,149	-0.05%
2020/09/16	16	30.23	19	30.65	30.40	-3	13,759	-0.02%
2020/09/15	5	31.16	4	30.10	31.15	1	13,807	0.01%
2020/09/14	15	29.73	12	29.37	29.30	3	13,517	0.02%
2020/09/11	26	30.48	34	30.22	29.30	-8	13,107	-0.06%
2020/09/10	27	30.74	37	30.90	31.50	-10	12,607	-0.08%
2020/09/09	91	30.40	86	29.98	30.55	5	12,076	0.04%
2020/09/08	55	28.25	64	28.48	28.60	-9	11,180	-0.08%
2020/09/04	3	22.85	4	23.36	23.65	-1	10,684	-0.01%
2020/09/03	17	23.52	5	23.61	23.65	12	10,662	0.11%
2020/09/02	25	23.80	26	23.60	23.45	-1	10,625	-0.01%
2020/09/01	1	22.40	0	0.00	22.30	1	10,304	0.01%
2020/08/31	37	22.34	55	22.14	22.40	-18	10,346	-0.17%
2020/08/28	23	21.71	15	22.25	21.85	8	10,377	0.08%
2020/08/27	16	21.91	5	22.20	21.80	11	10,482	0.10%
2020/08/26	1	21.50	1	21.80	21.75	0	10,515	0.00%
2020/08/25	33	22.44	38	22.46	22.10	-5	10,587	-0.05%
2020/08/24	14	21.32	11	21.27	22.00	3	10,187	0.03%
2020/08/19	28	21.00	15	20.80	20.65	13	9,834	0.13%
2020/08/18	58	21.39	60	21.50	21.00	-2	10,016	-0.02%
2020/08/17	15	20.25	15	20.28	20.60	0	9,613	0.00%
2020/08/14	10	18.90	10	19.00	18.75	0	9,405	0.00%
2020/08/12	1	18.75	11	18.48	18.75	-10	9,652	-0.10%
2020/08/11	1	18.55	1	18.70	18.25	0	9,587	0.00%
2020/08/10	31	18.20	27.3	17.81	18.10	3.7	9,579	0.04%
2020/08/07	0	0.00	8	17.04	17.10	-8	9,378	-0.09%
2020/08/06	3	16.80	5	17.05	17.20	-2	9,341	-0.02%
2020/08/04	0	0.00	2	16.55	16.40	-2	9,082	-0.02%
2020/07/30	6	15.53	10	15.80	16.05	-4	8,900	-0.04%
2020/07/29	10	15.50	0	0.00	15.50	10	8,733	0.11%
2020/07/23	3	15.90	0	0.00	16.20	3	8,300	0.04%
2020/07/22	0	0.00	4	16.20	16.20	-4	8,190	-0.05%
2020/07/17	48	16.14	48	16.08	15.80	0	7,922	0.00%
2020/07/13	0	0.00	2	16.30	16.25	-2	7,662	-0.03%
2020/07/09	0	0.00	33	15.83	15.75	-33	7,460	-0.44%
2020/07/08	57	16.95	22	17.13	16.60	35	7,293	0.48%
2020/07/07	10	16.20	12	16.30	16.60	-2	6,812	-0.03%
2020/07/03	0	0.00	1	15.00	14.80	-1	6,343	-0.02%
2020/07/02	1	14.75	0	0.00	14.85	1	6,284	0.02%
2020/06/30	0	0.00	1.1	14.68	14.50	-1.1	6,173	-0.02%
2020/06/24	2	14.40	4	14.51	14.70	-2	6,128	-0.03%
2020/06/23	6	15.65	0	0.00	14.60	6	6,037	0.10%
2020/06/22	57	15.47	55	15.54	15.65	2	5,756	0.03%
2020/06/19	0	0.00	1	14.40	14.25	-1	5,450	-0.02%
2020/06/18	1	14.90	0	0.00	14.55	1	5,392	0.02%
2020/06/16	12	14.93	10	15.10	15.00	2	5,299	0.04%
2020/06/12	7	14.26	5	14.35	14.55	2	5,064	0.04%
2020/06/09	6	14.65	26	14.77	14.55	-20	4,786	-0.42%
2020/06/08	0	0.00	2	15.13	15.10	-2	4,639	-0.04%
2020/06/05	0	0.00	5	14.75	15.30	-5	4,480	-0.11%
2020/06/04	10	14.46	3	14.60	14.60	7	4,284	0.16%
2020/06/03	0	0.00	3	14.70	15.10	-3	4,092	-0.07%
2020/06/02	0	0.00	3	14.30	14.00	-3	3,795	-0.08%
2020/05/29	13	13.73	30	13.48	13.85	-17	3,439	-0.50%
2020/05/28	15	12.88	25	12.96	13.40	-10	3,164	-0.32%
2020/05/27	3	12.75	15	12.55	12.55	-12	2,975	-0.40%
2020/05/26	53	13.00	28	12.87	12.85	25	2,919	0.86%
2020/05/25	9	12.94	100	13.00	12.75	-91	2,767	-3.29%
2020/05/22	100	12.35	50	12.15	12.35	50	2,415	2.07%
2020/05/21	24	12.27	15	12.39	12.35	9	2,298	0.39%
2020/05/20	5	12.45	5	12.15	12.30	0	2,124	0.00%
2020/05/19	50	11.10	55	11.60	11.65	-5	1,713	-0.29%
2020/05/15	64	10.68	59	10.75	10.80	5	1,354	0.37%
2020/05/08	0	0.00	5	10.10	10.05	-5	1,096	-0.46%
2020/05/05	5	9.78	0	0.00	9.78	5	1,043	0.48%
2020/05/04	0	0.00	26	9.60	9.62	-26	1,036	-2.51%
2020/04/30	0	0.00	17	9.86	9.85	-17	1,030	-1.65%
2020/04/29	38	9.56	0	0.00	9.63	38	1,023	3.71%
2020/04/28	0	0.00	10	9.35	9.35	-10	1,011	-0.99%
2020/04/27	5	9.43	10	9.43	9.43	-5	1,039	-0.48%
2020/04/23	20	8.98	0	0.00	9.15	20	1,017	1.97%
2020/03/25	0	0.00	0.3	7.76	7.65	-0.3	1,044	-0.03%
2020/03/23	0	0.00	1	6.77	6.86	-1	1,045	-0.10%
2020/03/20	16	7.01	16	6.94	7.14	0	1,081	0.00%
2020/03/19	0	0.00	20	6.92	6.92	-20	1,041	-1.92%
2020/03/18	1	7.76	0	0.00	7.66	1	1,030	0.10%
2020/03/13	0	0.00	45.4	8.00	8.31	-45.4	1,001	-4.53%
2020/03/11	0	0.00	1	9.33	9.26	-1	944	-0.11%
2020/03/03	0	0.00	1	9.36	9.36	-1	920	-0.11%
2020/02/18	2	9.55	0	0.00	9.54	2	938	0.21%
2020/02/17	18	9.60	0	0.00	9.58	18	975	1.85%
2020/02/06	0.2	9.99	0	0.00	9.99	0.2	995	0.02%
2020/02/03	0	0.00	5	9.65	9.88	-5	994	-0.50%
2020/01/14	20	10.95	0	0.00	10.85	20	948	2.11%
2020/01/08	2	11.20	2	11.10	11.05	0	980	0.00%
2020/01/06	1	11.75	2	11.55	11.55	-1	955	-0.10%
2019/12/26	0	0.00	1	11.30	11.30	-1	897	-0.11%
2019/12/25	0	0.00	30	11.40	11.35	-30	937	-3.20%
2019/12/18	0	0.00	30	11.40	11.35	-30	1,063	-2.82%
2019/12/17	30	11.30	10	11.15	11.30	20	1,099	1.82%
2019/12/11	10	10.85	0	0.00	10.85	10	1,857	0.54%
2019/12/10	0	0.00	40	10.85	10.85	-40	1,883	-2.12%
2019/11/28	30	10.85	0	0.00	10.80	30	1,982	1.51%
2019/11/05	0	0.00	1	11.60	11.45	-1	2,078	-0.05%
2019/10/24	0	0.00	0	11.45	11.50	0	2,070	0.00%
2019/10/09	0	0.00	10	11.00	10.95	-10	2,046	-0.49%
2019/10/08	0	0.00	1	11.15	11.15	-1	2,062	-0.05%
2019/10/02	1	11.10	2	11.13	11.10	-1	2,053	-0.05%
2019/10/01	11	11.39	1	11.25	11.20	10	2,063	0.48%
2019/09/25	1	11.35	0	0.00	11.35	1	1,995	0.05%
2019/09/23	0	0.00	10	11.70	11.65	-10	1,933	-0.52%
2019/09/20	10	11.80	100	12.00	11.90	-90	1,891	-4.76%
2019/09/19	120	11.96	5	12.15	11.95	115	1,839	6.25%	大買/鉅額交易
2019/09/18	121	12.25	149	12.31	12.35	-28	1,765	-1.59%	大買/大賣/
2019/09/17	0	0.00	4	11.90	12.00	-4	1,591	-0.25%
2019/09/16	107	11.89	37.2	12.01	12.15	69.8	1,471	4.74%	大買/
2019/09/12	16	11.06	18	11.07	11.05	-2	1,056	-0.19%
2019/09/10	3	11.10	10	11.10	11.10	-7	1,022	-0.68%
2019/09/09	0	0.00	13	11.09	10.95	-13	992	-1.31%
2019/09/04	10	11.00	40	11.09	11.10	-30	950	-3.15%
2019/09/03	10	11.00	1	10.90	11.00	9	933	0.96%
2019/08/30	25	10.77	0	0.00	10.75	25	911	2.74%
2019/08/29	0	0.00	12	10.55	10.55	-12	888	-1.35%
2019/08/26	0	0.00	50	10.51	10.55	-50	902	-5.54%
2019/08/22	0	0.00	30	10.80	10.75	-30	891	-3.36%
2019/08/20	10	10.80	0	0.00	10.85	10	989	1.01%
2019/08/19	0	0.00	10	10.80	10.90	-10	994	-1.01%
2019/08/16	0	0.00	4	10.70	10.70	-4	1,005	-0.40%
2019/08/15	4	10.48	0	0.00	10.50	4	1,034	0.39%
2019/07/30	10	10.55	11	10.50	10.50	-1	1,374	-0.07%
2019/07/25	0	0.00	1	10.30	10.30	-1	1,373	-0.07%
2019/07/24	13	10.66	0	0.00	10.65	13	1,374	0.95%
2019/07/23	1	10.70	0	0.00	10.70	1	1,354	0.07%
2019/07/16	5	10.90	0	0.00	10.85	5	1,358	0.37%
2019/07/15	15	11.00	1	10.90	10.90	14	1,351	1.04%
2019/07/12	35	10.91	0	0.00	10.85	35	1,338	2.61%
2019/07/11	1	10.65	2	10.70	10.65	-1	1,320	-0.08%
2019/07/05	10	10.80	10	10.85	10.85	0	1,343	0.00%
2019/07/04	25	10.80	0	0.00	10.70	25	1,353	1.85%
2019/07/03	10	10.65	0	0.00	10.75	10	1,385	0.72%
2019/07/02	10	10.80	0	0.00	10.75	10	1,394	0.72%
2019/07/01	5	10.70	30	10.70	10.65	-25	1,392	-1.80%
2019/06/28	0	0.00	25	10.60	10.65	-25	1,385	-1.80%
2019/06/27	1	10.75	0	0.00	10.70	1	1,393	0.07%
2019/06/24	0	0.00	1	10.60	10.70	-1	1,384	-0.07%
2019/06/21	15	10.50	1	10.50	10.50	14	1,364	1.03%
2019/06/14	0	0.00	15	10.25	10.30	-15	1,390	-1.08%
2019/06/06	1	10.35	0	0.00	10.35	1	1,389	0.07%
2019/06/03	15	10.45	1	10.50	10.50	14	1,410	0.99%
2019/05/31	1	10.50	0	0.00	10.55	1	1,407	0.07%
2019/05/30	20	10.50	0	0.00	10.50	20	1,397	1.43%
2019/05/29	1	10.45	1	10.55	10.60	0	1,391	0.00%
2019/05/28	5	10.70	0	0.00	10.55	5	1,379	0.36%
2019/05/27	15	11.32	0	0.00	11.25	15	1,303	1.15%
2019/05/23	11	11.20	15	11.05	11.25	-4	1,265	-0.32%
2019/05/22	6	11.13	0	0.00	11.10	6	1,240	0.48%
2019/05/21	1	11.05	0	0.00	11.10	1	1,204	0.08%
2019/05/16	25	10.74	10	10.75	10.80	15	1,060	1.41%
2019/05/15	0	0.00	1	10.65	10.65	-1	942	-0.11%
2019/05/10	0	0.00	16	9.88	9.83	-16	876	-1.83%
2019/05/09	0	0.00	74	9.93	9.91	-74	872	-8.48%
2019/05/03	0	0.00	3	10.35	10.40	-3	846	-0.35%
2019/04/26	0	0.00	1	10.35	10.35	-1	848	-0.12%
2019/04/18	1	10.50	0	0.00	10.40	1	825	0.12%
2019/04/16	1	10.50	0	0.00	10.40	1	838	0.12%
2019/04/15	20	10.63	0	0.00	10.70	20	826	2.42%
2019/04/10	20	10.76	0	0.00	10.80	20	812	2.46%
2019/04/09	0	0.00	1	10.75	10.85	-1	780	-0.13%
2019/04/03	10	10.35	0	0.00	10.35	10	737	1.36%
2019/03/15	13	10.25	0	0.00	10.25	13	759	1.71%
2019/03/13	0	0.00	0.2	10.30	10.20	-0.2	782	-0.02%
2019/02/22	17	10.45	0	0.00	10.35	17	890	1.91%
2019/02/14	1	10.40	0	0.00	10.40	1	928	0.11%
2018/11/28	0	0.00	192	10.45	10.45	-192	1,720	-11.16%	大賣/鉅額交易
2018/11/26	20	10.45	40	10.51	10.45	-20	1,778	-1.12%
2018/11/23	0	0.00	3	10.40	10.35	-3	1,785	-0.17%
2018/11/22	10	10.55	18	10.60	10.55	-8	1,786	-0.45%
2018/11/21	10	10.35	10	10.45	10.40	0	1,788	0.00%
2018/11/19	4	10.35	4	10.45	10.50	0	1,857	0.00%
2018/11/06	12	11.00	12	11.10	11.15	0	2,126	0.00%
2018/11/05	0	0.00	4	11.10	11.05	-4	2,152	-0.19%
2018/11/01	4	11.03	0	0.00	11.00	4	2,276	0.18%
2018/10/24	14	10.86	14	10.99	11.00	0	2,248	0.00%
2018/10/22	4	11.10	5	11.26	11.25	-1	2,232	-0.04%
2018/10/18	2	11.18	1	11.20	11.15	1	2,198	0.05%
2018/10/17	0	0.00	4	11.85	11.70	-4	2,171	-0.18%
2018/10/16	4	11.70	0	0.00	11.60	4	2,147	0.19%
2018/10/15	10	11.78	0	0.00	11.75	10	2,137	0.47%
2018/10/11	0	0.00	11	11.95	11.90	-11	2,143	-0.51%
2018/10/05	4	13.65	0	0.00	13.60	4	2,115	0.19%
2018/10/04	4	14.20	0	0.00	14.15	4	2,095	0.19%
2018/10/03	0	0.00	2	14.70	14.40	-2	2,087	-0.10%
2018/10/01	0	0.00	2	14.65	14.60	-2	2,084	-0.10%
2018/09/28	2	14.60	0	0.00	14.55	2	2,084	0.10%
2018/09/27	0	0.00	3	14.45	14.40	-3	2,078	-0.14%
2018/09/25	26	14.75	20	14.75	14.60	6	2,074	0.29%
2018/09/21	10	14.25	24	14.31	14.45	-14	1,969	-0.71%
2018/09/20	2	14.15	4	13.90	13.70	-2	1,958	-0.10%
2018/09/19	4	13.80	0	0.00	13.85	4	2,060	0.19%
2018/09/18	0.1	13.70	0	0.00	13.75	0.1	2,067	0.00%
2018/09/14	2	14.10	6	14.00	14.00	-4	2,090	-0.19%
2018/09/13	3	13.85	6	13.90	13.90	-3	2,083	-0.14%
2018/09/12	3	13.50	2.1	13.37	13.55	0.9	2,085	0.04%
2018/09/11	4	13.35	0	0.00	13.35	4	2,126	0.19%
2018/09/05	5	13.65	0	0.00	13.65	5	2,237	0.22%
2018/09/04	4	13.80	1	13.80	13.90	3	2,272	0.13%
2018/08/31	0	0.00	0.1	14.25	14.30	-0.1	2,363	-0.01%
2018/08/30	10	14.30	10	14.20	14.20	0	2,395	0.00%
2018/08/20	1	15.10	0	0.00	14.95	1	2,865	0.03%
2018/08/17	20	14.95	0	0.00	14.95	20	2,924	0.68%
2018/08/16	10	14.80	0	0.00	14.80	10	3,392	0.29%
2018/08/15	10	15.00	0	0.00	15.15	10	3,934	0.25%
2018/08/14	0	0.00	0.5	15.20	15.30	-0.5	4,084	-0.01%
2018/08/13	5	14.70	20	14.39	14.40	-15	4,141	-0.36%
2018/08/09	0	0.00	2	14.80	15.00	-2	4,480	-0.04%
2018/08/08	17	15.04	0	0.00	15.00	17	4,604	0.37%
2018/08/03	1	14.00	0	0.00	14.15	1	4,654	0.02%
2018/07/27	10	14.35	10	14.45	14.30	0	5,024	0.00%
2018/07/18	10	14.50	10	14.55	14.40	0	5,094	0.00%
2018/07/17	5	14.65	0	0.00	14.50	5	5,096	0.10%
2018/07/16	0	0.00	1	15.10	15.10	-1	5,173	-0.02%
2018/07/12	10	14.85	10	15.02	14.95	0	5,221	0.00%
2018/07/04	2	15.25	0	0.00	15.25	2	5,385	0.04%
2018/07/02	1	16.00	0	0.00	15.85	1	5,355	0.02%
2018/06/29	10	15.60	10	15.50	15.80	0	5,306	0.00%
2018/06/28	3	15.22	23	15.78	15.25	-20	5,261	-0.38%
2018/06/27	20	15.00	10	14.90	14.90	10	5,146	0.19%
2018/06/26	10	14.90	46	14.83	14.85	-36	5,137	-0.70%
2018/06/22	18	15.04	0	0.00	15.00	18	5,113	0.35%
2018/06/20	20	15.05	20	15.23	15.20	0	5,103	0.00%
2018/06/19	15	15.38	10	15.05	15.05	5	5,069	0.10%
2018/06/15	20	15.80	23	15.77	15.70	-3	5,048	-0.06%
2018/06/14	11	15.78	11	15.87	16.20	0	5,022	0.00%
2018/06/13	3	16.05	21	16.30	15.85	-18	4,974	-0.36%
2018/06/11	12	15.88	7	15.95	15.80	5	4,903	0.10%
2018/06/08	27	16.69	10	16.50	16.15	17	4,868	0.35%
2018/06/07	13	16.38	33	16.39	16.35	-20	4,923	-0.41%
2018/06/06	1	16.20	1	16.30	16.35	0	4,912	0.00%
2018/06/05	40	16.12	14	16.26	16.05	26	5,007	0.52%
2018/05/31	0	0.00	12	17.30	16.50	-12	4,877	-0.25%
2018/05/30	23	16.73	13	16.51	16.90	10	4,793	0.21%
2018/05/29	0	0.00	4	16.60	16.55	-4	4,731	-0.08%
2018/05/28	12	16.56	10	16.64	17.00	2	4,667	0.04%
2018/05/25	25	17.34	21	17.32	17.30	4	4,522	0.09%
2018/05/24	43	17.84	13	17.82	17.50	30	4,428	0.68%
2018/05/23	72	16.80	77	17.07	17.20	-5	3,961	-0.13%
2018/05/22	26	15.95	44	15.97	15.65	-18	3,392	-0.53%
2018/05/21	41	15.73	45	15.84	15.85	-4	3,215	-0.12%
2018/05/18	40	15.50	36	15.49	15.30	4	3,075	0.13%
2018/05/17	29	14.83	18	14.87	14.85	11	2,781	0.40%
2018/05/16	11	14.60	12	14.69	14.75	-1	2,686	-0.04%
2018/05/15	61	14.16	61	13.85	13.80	0	2,570	0.00%
2018/05/10	13	13.85	17	13.91	13.95	-4	2,517	-0.16%
2018/05/09	18	13.78	14	13.91	13.65	4	2,483	0.16%
2018/05/08	10	13.35	12	13.42	13.60	-2	2,339	-0.09%
2018/05/07	0	0.00	3	12.93	13.05	-3	2,279	-0.13%
2018/05/04	20	12.55	20	12.58	12.65	0	2,303	0.00%
2018/05/03	10	12.45	10	12.40	12.40	0	2,422	0.00%
2018/04/30	0	0.00	1	12.55	12.50	-1	2,504	-0.04%
2018/04/27	31	12.31	30	12.32	12.35	1	2,522	0.04%
2018/04/25	10	12.25	10	12.35	12.50	0	2,600	0.00%
2018/04/24	10	12.60	10	12.35	12.35	0	2,678	0.00%
2018/04/23	0	0.00	22	13.03	12.80	-22	2,665	-0.83%
2018/04/20	27	13.07	26	13.24	13.20	1	2,674	0.04%
2018/04/19	1	12.90	2	12.70	12.80	-1	2,630	-0.04%
2018/04/18	2	12.60	0	0.00	12.50	2	2,610	0.08%
2018/04/17	10	12.65	10	12.85	12.65	0	2,645	0.00%
2018/04/16	55	13.05	60	13.06	12.95	-5	2,672	-0.19%
2018/04/13	10	12.45	11	12.60	12.50	-1	2,613	-0.04%
2018/04/12	21	12.49	0	0.00	12.50	21	2,624	0.80%
2018/04/09	37	11.92	16	12.01	12.20	21	2,866	0.73%
2018/03/23	0	0.00	10	11.35	11.45	-10	4,272	-0.23%
2018/03/13	41	12.24	36	12.01	12.25	5	5,044	0.10%
2018/03/09	14	11.78	10	11.70	11.70	4	5,147	0.08%
2018/03/08	2	12.35	0	0.00	12.35	2	5,326	0.04%
2018/03/07	2	12.70	0	0.00	12.70	2	5,615	0.04%
2018/03/05	22	12.92	20	12.93	12.75	2	6,002	0.03%
2018/03/02	10	13.10	0	0.00	13.10	10	6,008	0.17%
2018/02/27	2	13.35	0	0.00	13.25	2	6,080	0.03%
2018/02/26	12	13.63	10	13.60	13.65	2	6,073	0.03%
2018/02/23	22	13.65	8	13.65	13.65	14	6,113	0.23%
2018/02/22	26	13.19	22	13.25	13.35	4	6,166	0.06%
2018/02/21	22	13.30	26	13.38	13.40	-4	6,232	-0.06%
2018/02/12	2	12.73	4	12.95	13.00	-2	6,287	-0.03%
2018/02/09	4	12.65	0	0.00	12.75	4	6,291	0.06%
2018/02/08	10	12.80	10	12.85	12.90	0	6,317	0.00%
2018/02/07	10	12.80	29	12.71	12.70	-19	6,354	-0.30%
2018/02/06	128	12.74	70	12.30	12.25	58	6,514	0.89%	大買/
2018/02/05	2	13.15	4	13.25	13.60	-2	6,573	-0.03%
2018/02/02	20	13.85	21	13.78	13.75	-1	6,623	-0.02%
2018/02/01	1	13.75	0	0.00	13.75	1	6,621	0.02%
2018/01/31	4	13.40	4	13.60	13.85	0	6,611	0.00%
2018/01/30	4	13.90	0	0.00	13.85	4	6,580	0.06%
2018/01/26	20	14.45	28	14.53	14.60	-8	6,523	-0.12%
2018/01/25	9	14.08	19	14.07	14.20	-10	6,373	-0.16%
2018/01/24	40	13.75	0	0.00	13.75	40	6,316	0.63%
2018/01/23	0	0.00	8	13.70	13.75	-8	6,282	-0.13%
2018/01/22	114	13.39	0	0.00	13.65	114	6,257	1.82%	大買/鉅額交易
2018/01/19	22	13.75	12	13.91	13.60	10	6,288	0.16%
2018/01/18	16	14.05	5	14.20	13.80	11	6,204	0.18%
2018/01/16	5	14.60	0	0.00	14.60	5	6,080	0.08%
2018/01/11	100	14.88	100	15.00	15.00	0	5,966	0.00%
2018/01/10	0	0.00	3	15.15	15.20	-3	5,919	-0.05%
2018/01/09	15	15.25	100	15.25	15.30	-85	5,880	-1.45%
2018/01/05	2	15.20	0	0.00	15.25	2	5,820	0.03%
2018/01/04	100	15.15	20	15.48	15.20	80	5,797	1.38%
2018/01/03	5	15.60	85	15.23	15.60	-80	5,686	-1.41%
2018/01/02	1	15.30	12	15.32	15.20	-11	5,603	-0.20%