台達化 (1309)-富邦-新店券商分點個股進出

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
15.35
漲跌
▼0.05
漲幅
-0.32%
成交量
527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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	10	15.53	15.35	-10	701	-1.43%
2024/05/02	0	0.00	4	15.40	15.40	-4	695	-0.57%
2024/04/30	0	0.00	54	15.48	15.40	-54	695	-7.77%
2024/04/25	1	15.15	0	0.00	15.20	1	686	0.15%
2024/04/24	5	15.35	0	0.00	15.30	5	701	0.71%
2024/04/23	0	0.00	0.6	15.35	15.30	-0.6	717	-0.08%
2024/04/19	4	14.98	0	0.00	15.10	4	725	0.55%
2024/04/17	2	15.30	0	0.00	15.30	2	709	0.28%
2024/04/15	0	0.00	2	15.85	15.80	-2	707	-0.28%
2024/04/10	2	16.25	0	0.00	16.15	2	699	0.29%
2024/04/08	1	15.55	0	0.00	15.60	1	678	0.15%
2024/04/03	3	15.60	0	0.00	15.50	3	679	0.44%
2024/04/01	5	15.75	2	15.70	15.80	3	681	0.44%
2024/03/28	2	15.35	0	0.00	15.30	2	689	0.29%
2024/03/27	2	15.40	0	0.00	15.50	2	695	0.29%
2024/03/25	1	15.25	0	0.00	15.40	1	685	0.15%
2024/03/22	4	15.15	0	0.00	15.25	4	686	0.58%
2024/03/21	0	0.00	4.2	15.22	15.25	-4.2	688	-0.61%
2024/03/20	14	15.21	8	15.10	15.15	6	700	0.86%
2024/03/19	8	15.51	0	0.00	15.50	8	692	1.16%
2024/03/18	0	15.24	0	0.00	15.25	0	686	0.00%
2024/03/15	0	15.25	0	0.00	15.20	0	687	0.00%
2024/03/14	5	15.65	0.2	15.60	15.50	4.8	674	0.71%
2024/03/05	6	16.16	1.5	16.20	16.20	4.5	642	0.71%
2024/03/04	30.1	16.35	3	16.43	16.35	27.1	635	4.26%
2024/03/01	0.1	16.90	0	0.00	16.70	0.1	624	0.02%
2024/02/22	3	17.30	0	0.00	17.25	3	613	0.49%
2024/02/21	1	17.50	0	0.00	17.55	1	606	0.16%
2024/02/20	3	17.50	10	17.51	17.50	-7	601	-1.16%
2024/02/15	0	0.00	3	16.25	16.30	-3	562	-0.53%
2024/01/31	3	16.78	0	0.00	16.70	3	551	0.54%
2024/01/30	1	16.85	0	0.00	16.85	1	536	0.19%
2024/01/29	50	16.89	0	0.00	16.90	50	530	9.43%
2024/01/26	2	16.08	1	16.05	16.05	1	486	0.21%
2024/01/22	12	15.24	0	0.00	15.25	12	463	2.59%
2024/01/19	0	0.00	2	15.10	15.25	-2	459	-0.44%
2024/01/17	2.3	15.39	0	0.00	15.30	2.3	436	0.52%
2024/01/16	1.2	15.79	1	15.80	15.75	0.2	421	0.05%
2024/01/15	1	16.05	1	16.15	16.10	0	406	0.00%
2024/01/12	0	0.00	6	16.15	16.10	-6	404	-1.48%
2024/01/10	5	16.12	0	0.00	16.15	5	470	1.07%
2024/01/08	0	0.00	0.1	16.50	16.55	-0.1	471	-0.02%
2024/01/05	4	16.45	0	0.00	16.45	4	467	0.86%
2024/01/02	0	16.55	0	0.00	16.50	0	473	0.01%
2023/12/27	1	16.50	0	0.00	16.50	1	473	0.21%
2023/12/26	0	0.00	15.1	16.36	16.60	-15.1	470	-3.21%
2023/12/25	0	0.00	10	16.50	16.40	-10	465	-2.15%
2023/12/19	0	0.00	1	16.80	16.70	-1	433	-0.23%
2023/12/18	10	17.10	0	0.00	16.90	10	428	2.33%
2023/12/07	0	0.00	1	17.10	17.00	-1	400	-0.25%
2023/12/05	0	17.40	0	0.00	17.25	0	420	0.00%
2023/12/04	1	17.40	0	0.00	17.45	1	418	0.24%
2023/12/01	0.1	17.25	0	0.00	17.25	0.1	415	0.01%
2023/11/22	1	17.40	0	0.00	17.45	1	417	0.24%
2023/11/21	5	17.25	0	0.00	17.25	5	417	1.20%
2023/11/20	0	0.00	1	17.25	17.25	-1	417	-0.24%
2023/11/16	1	17.15	1	17.10	17.10	0	427	0.00%
2023/11/13	2	16.23	1	16.45	16.20	1	422	0.24%
2023/11/02	0	0.00	2	16.60	16.70	-2	479	-0.42%
2023/10/20	0.1	16.96	0	0.00	16.95	0.1	599	0.02%
2023/10/17	1	17.35	2	17.15	17.10	-1	551	-0.18%
2023/10/04	2	17.20	0	0.00	17.15	2	584	0.34%
2023/09/27	1	17.70	0	0.00	17.60	1	614	0.16%
2023/09/22	0	18.13	0	0.00	17.90	0	625	0.00%
2023/09/14	0	0.00	0.1	18.33	18.30	-0.1	644	-0.02%
2023/09/11	0.2	18.50	0.2	18.20	17.90	0	659	0.01%
2023/09/07	0	0.00	2	17.45	17.45	-2	641	-0.31%
2023/09/05	1	17.80	0	0.00	17.85	1	641	0.16%
2023/08/31	0.1	17.70	0	0.00	17.50	0.1	634	0.01%
2023/08/30	0	0.00	2	17.30	17.50	-2	646	-0.31%
2023/08/23	0	0.00	1	16.85	16.80	-1	657	-0.15%
2023/08/17	0	0.00	0.2	17.00	17.30	-0.2	649	-0.02%
2023/08/16	1.1	17.30	0	0.00	17.10	1.1	644	0.17%
2023/08/15	0.2	17.90	0	0.00	17.85	0.2	627	0.04%
2023/08/14	0	18.85	0	0.00	18.35	0	609	0.00%
2023/08/10	0	0.00	3	19.15	19.20	-3	604	-0.50%
2023/08/08	2	19.50	0	0.00	19.60	2	597	0.33%
2023/08/07	0	19.95	3	19.95	19.90	-3	596	-0.50%
2023/08/04	1	20.15	0	0.00	19.95	1	591	0.17%
2023/08/02	5	20.85	0	0.00	20.30	5	578	0.86%
2023/07/28	0.1	19.85	0	0.00	19.65	0.1	512	0.02%
2023/07/26	0.1	19.80	0	0.00	19.75	0.1	508	0.02%
2023/07/14	0.2	19.65	0	0.00	19.50	0.2	501	0.04%
2023/07/13	2	19.50	0	0.00	19.40	2	499	0.40%
2023/07/10	0	0.00	1.2	19.79	19.75	-1.2	502	-0.23%
2023/07/07	1	19.70	0	0.00	19.65	1	502	0.20%
2023/06/30	1	20.25	0	0.00	20.20	1	482	0.21%
2023/06/12	0	0.00	2	20.15	20.15	-2	528	-0.38%
2023/06/05	2	20.35	0	0.00	20.35	2	584	0.34%
2023/05/31	0	0.00	9	20.05	20.10	-9	626	-1.44%
2023/05/17	0	0.00	1	20.15	20.15	-1	692	-0.14%
2023/05/12	0	0.00	2	19.75	19.60	-2	715	-0.28%
2023/05/11	0	0.00	2	19.75	19.60	-2	728	-0.27%
2023/05/08	0	0.00	3	20.00	20.05	-3	752	-0.40%
2023/05/05	2	20.10	0	0.00	20.05	2	765	0.26%
2023/05/04	1	20.35	0	0.00	20.35	1	793	0.13%
2023/05/03	0	20.95	0	0.00	20.60	0	841	0.00%
2023/04/27	6	21.06	0	21.05	21.20	6	871	0.68%
2023/04/26	1	20.40	0	0.00	20.70	1	872	0.11%
2023/04/25	0	0.00	18	20.70	20.35	-18	889	-2.02%
2023/04/24	1	20.60	0	0.00	20.60	1	901	0.11%
2023/04/21	6	20.79	0	0.00	20.50	6	902	0.67%
2023/04/20	6	20.70	3	20.70	20.75	3	917	0.33%
2023/04/19	1	20.95	0	0.00	20.95	1	918	0.11%
2023/04/18	0	0.00	0.1	21.35	21.10	-0.1	914	-0.01%
2023/04/17	1	21.30	0	0.00	21.25	1	919	0.11%
2023/04/14	0	0.00	0.3	21.50	21.45	-0.3	917	-0.03%
2023/04/13	1	21.70	0	0.00	21.50	1	922	0.11%
2023/04/10	0.1	21.50	0	0.00	21.45	0.1	953	0.01%
2023/04/07	0	0.00	1	21.50	21.55	-1	961	-0.10%
2023/03/30	1.1	21.26	0	0.00	21.25	1.1	1,012	0.11%
2023/03/27	0.5	21.00	0	0.00	21.00	0.5	1,062	0.05%
2023/03/21	1	21.40	0	0.00	21.45	1	1,193	0.08%
2023/03/20	0	0.00	2	21.65	21.70	-2	1,199	-0.17%
2023/03/17	2	21.75	0	0.00	21.75	2	1,258	0.16%
2023/03/16	10	21.40	0	0.00	21.25	10	1,260	0.79%
2023/03/15	20	22.00	0	0.00	21.75	20	1,267	1.58%
2023/03/14	0	0.00	1	21.90	22.10	-1	1,268	-0.08%
2023/03/13	2	22.25	1	22.20	22.20	1	1,302	0.08%
2023/03/10	10	22.40	2	22.60	22.45	8	1,319	0.61%
2023/03/08	1	22.70	0	0.00	22.90	1	1,625	0.06%
2023/03/07	1	22.85	2	22.95	22.85	-1	1,629	-0.06%
2023/03/03	0	0.00	2	23.00	23.00	-2	1,603	-0.12%
2023/03/02	4	22.50	0	0.00	22.70	4	1,599	0.25%
2023/02/24	1	22.80	0	0.00	23.10	1	1,596	0.06%
2023/02/21	1	23.10	0	0.00	23.10	1	1,583	0.06%
2023/02/20	7	22.86	1	22.80	23.15	6	1,592	0.38%
2023/02/13	0	0.00	1	22.25	22.40	-1	1,596	-0.06%
2023/02/07	1	23.30	0.2	23.35	23.30	0.8	1,552	0.05%
2023/02/03	2	23.10	0	0.00	23.10	2	1,528	0.13%
2023/02/01	2	23.35	0	0.00	23.40	2	1,475	0.14%
2023/01/31	0	0.00	2	22.20	22.60	-2	1,426	-0.14%
2023/01/30	2	21.95	1	21.95	22.05	1	1,402	0.07%
2023/01/03	1	22.15	0	0.00	22.20	1	1,322	0.08%
2022/12/30	0	0.00	1	22.40	22.40	-1	1,318	-0.08%
2022/12/27	0	0.00	1	22.35	22.20	-1	1,275	-0.08%
2022/12/15	1	23.30	1	23.15	22.90	0	1,168	0.00%
2022/12/12	1	21.35	1	21.50	21.50	0	1,057	0.00%
2022/12/09	2	22.10	1	22.10	22.05	1	1,040	0.10%
2022/12/08	1	20.90	0	0.00	20.85	1	979	0.10%
2022/12/06	1	21.95	6	21.95	21.75	-5	959	-0.52%
2022/12/05	2.7	22.54	0.6	22.35	22.35	2.1	950	0.22%
2022/12/01	2	22.03	2	22.20	22.25	0	891	0.00%
2022/11/30	42	22.24	45.1	22.23	22.25	-3.1	766	-0.40%
2022/11/28	0	0.00	0.2	19.90	19.90	-0.2	547	-0.03%
2022/11/21	1	20.00	1	19.95	20.00	0	516	0.00%
2022/11/04	1	19.70	1	19.80	19.90	0	487	0.00%
2022/11/02	0	0.00	1	20.10	20.05	-1	503	-0.20%
2022/10/21	1	20.00	0	0.00	20.00	1	601	0.17%
2022/10/18	0.2	19.30	0	0.00	19.50	0.2	621	0.03%
2022/10/14	1	19.50	0	0.00	19.25	1	629	0.16%
2022/10/13	0.4	19.55	0	0.00	18.80	0.4	631	0.06%
2022/10/11	0	0.00	2	19.90	20.10	-2	629	-0.32%
2022/10/07	1.1	20.81	0	0.00	20.65	1.1	624	0.17%
2022/10/05	0	0.00	1	21.45	21.30	-1	632	-0.16%
2022/10/03	1	21.30	1	21.60	21.25	0	636	0.00%
2022/09/30	2	21.30	2	21.50	21.55	0	638	0.00%
2022/09/29	1	20.25	0	0.00	21.20	1	630	0.16%
2022/09/27	0.2	20.30	1	20.65	20.65	-0.8	606	-0.13%
2022/09/26	0.3	20.50	0	0.00	20.45	0.3	604	0.04%
2022/09/22	1	21.25	1	21.35	21.50	0	615	0.00%
2022/09/07	0	0.00	1	21.90	21.90	-1	604	-0.17%
2022/09/05	10	21.95	0	0.00	21.95	10	604	1.66%
2022/09/01	0.1	22.35	0	0.00	22.20	0.1	605	0.02%
2022/08/26	0	0.00	0	22.95	22.95	0	598	0.00%
2022/08/15	0.1	22.85	0	0.00	22.80	0.1	583	0.01%
2022/08/12	1	22.80	0	0.00	22.85	1	576	0.17%
2022/08/10	0	0.00	1	22.50	22.70	-1	567	-0.18%
2022/08/09	0	21.90	0	0.00	22.25	0	570	0.01%
2022/08/08	1	21.75	2	21.85	21.80	-1	570	-0.18%
2022/08/05	2	21.85	0.4	22.00	22.05	1.6	582	0.27%
2022/08/03	0	0.00	0.2	23.10	22.80	-0.2	581	-0.03%
2022/08/02	0	23.40	0	0.00	23.15	0	593	0.00%
2022/08/01	0.3	23.80	0	0.00	23.80	0.3	611	0.04%
2022/07/29	2	24.05	0	0.00	24.05	2	615	0.33%
2022/07/28	2	24.25	2	24.18	24.15	0	605	0.00%
2022/07/27	1	28.05	1	27.95	27.95	0	581	0.00%
2022/07/26	2	28.50	0	0.00	28.20	2	556	0.36%
2022/07/22	0	0.00	0.1	28.10	28.05	-0.1	553	-0.02%
2022/07/20	1	28.00	0	0.00	28.00	1	564	0.18%
2022/07/19	0	0.00	2	27.80	27.75	-2	571	-0.35%
2022/07/07	0.1	26.00	0	0.00	26.50	0.1	577	0.01%
2022/07/05	0	0.00	0.1	26.99	27.20	-0.1	590	-0.02%
2022/07/04	2	26.60	0	0.00	26.50	2	594	0.34%
2022/06/29	0	29.05	1	28.85	28.80	-1	582	-0.17%
2022/06/16	0	0.00	0.8	29.57	29.50	-0.8	622	-0.13%
2022/06/10	1	30.10	0	0.00	30.15	1	663	0.15%
2022/06/09	1	30.10	0	0.00	30.10	1	695	0.14%
2022/06/08	0	0.00	1	30.05	30.10	-1	713	-0.14%
2022/05/20	1	28.70	0	0.00	28.65	1	893	0.11%
2022/05/11	3	28.00	0	0.00	28.00	3	871	0.34%
2022/05/10	1	27.75	0	0.00	28.70	1	872	0.11%
2022/05/09	1	29.60	1	29.45	28.70	0	858	0.00%
2022/05/04	0.3	31.00	0	0.00	30.85	0.3	846	0.04%
2022/04/15	2	32.20	4	32.50	32.25	-2	876	-0.23%
2022/04/14	0	0.00	2	32.50	32.55	-2	929	-0.22%
2022/04/12	2	32.25	2	32.50	32.35	0	929	0.00%
2022/04/11	0	0.00	0.6	33.30	33.00	-0.6	927	-0.06%
2022/04/07	0.1	33.78	0	0.00	33.30	0.1	928	0.01%
2022/04/06	3	33.55	0	0.00	33.55	3	948	0.32%
2022/04/01	4	33.56	0	0.00	33.75	4	948	0.42%
2022/03/31	1	33.90	0	0.00	33.90	1	947	0.11%
2022/03/25	1	34.30	1	34.25	34.30	0	952	0.00%
2022/03/23	1	34.30	0	0.00	34.15	1	944	0.11%
2022/03/22	0	0.00	1	34.25	34.25	-1	948	-0.11%
2022/03/21	2	34.25	2	34.30	34.15	0	947	0.00%
2022/03/18	0	0.00	1.1	33.90	33.85	-1.1	952	-0.12%
2022/03/16	0	0.00	1	33.65	33.50	-1	957	-0.10%
2022/03/15	3	33.88	0	0.00	33.95	3	944	0.32%
2022/03/14	0	0.00	3	34.33	34.40	-3	936	-0.32%
2022/03/09	1	31.80	1	31.60	32.00	0	895	0.00%
2022/03/08	2	32.13	1	32.45	31.70	1	897	0.11%
2022/03/07	7.1	33.32	7	33.06	33.05	0.1	882	0.01%
2022/03/04	2	33.90	0	0.00	33.95	2	878	0.23%
2022/03/03	0	0.00	2	34.35	34.50	-2	889	-0.22%
2022/03/01	1	33.40	0	0.00	33.45	1	882	0.11%
2022/02/09	2.1	33.85	0	0.00	34.10	2.1	1,063	0.20%
2022/02/08	0.1	33.90	0	0.00	33.95	0.1	1,091	0.01%
2022/02/07	0	0.00	1	33.20	34.00	-1	1,120	-0.09%
2022/01/19	1	34.00	0	0.00	33.55	1	1,232	0.08%
2022/01/17	1	33.40	1	33.55	33.55	0	1,246	0.00%
2022/01/05	0.1	34.10	0.1	34.10	34.10	0	1,355	0.00%
2021/12/30	1	34.50	0	0.00	34.55	1	1,447	0.07%
2021/12/29	0	0.00	4	34.38	34.60	-4	1,469	-0.27%
2021/12/28	0	0.00	0.2	33.90	33.85	-0.2	1,495	-0.01%
2021/12/24	1	34.00	0	0.00	33.95	1	1,638	0.06%
2021/12/23	1	34.00	0	0.00	33.90	1	1,682	0.06%
2021/12/21	0	0.00	1	33.60	33.65	-1	1,929	-0.05%
2021/12/17	0	0.00	1	33.40	33.40	-1	2,144	-0.05%
2021/12/13	0	0.00	5	33.80	33.85	-5	2,479	-0.20%
2021/12/10	2	33.90	5	33.80	33.90	-3	2,519	-0.12%
2021/12/08	5.1	34.40	2	34.40	34.25	3.1	2,541	0.12%
2021/12/03	0	0.00	1	33.90	33.85	-1	2,592	-0.04%
2021/12/02	4	33.70	0	0.00	33.65	4	2,615	0.15%
2021/12/01	1	33.70	1.1	33.53	33.90	-0.1	2,696	0.00%
2021/11/30	1	33.90	10	33.87	33.95	-9	2,727	-0.33%
2021/11/29	3	33.45	4	33.75	34.00	-1	2,861	-0.03%
2021/11/26	3.1	34.90	2	34.80	34.65	1.1	3,003	0.03%
2021/11/25	0	0.00	1	35.55	35.55	-1	3,121	-0.03%
2021/11/24	1.1	35.45	5	35.56	35.50	-3.9	3,155	-0.12%
2021/11/22	1	34.80	1.1	34.76	35.05	-0.1	3,245	0.00%
2021/11/19	1	34.75	1	35.15	34.70	0	3,272	0.00%
2021/11/18	2	34.65	0	0.00	34.70	2	3,316	0.06%
2021/11/17	8	34.39	2	34.40	34.45	6	3,341	0.18%
2021/11/16	1	34.75	0	0.00	34.50	1	3,357	0.03%
2021/11/15	3	34.78	0	0.00	34.75	3	3,372	0.09%
2021/11/11	1	35.25	1	35.45	35.20	0	3,414	0.00%
2021/11/09	0	0.00	1	35.05	35.00	-1	3,449	-0.03%
2021/11/05	0.1	35.10	1	35.10	35.20	-0.9	3,478	-0.03%
2021/11/04	1	35.50	0	0.00	35.30	1	3,491	0.03%
2021/11/03	2	35.25	1	35.45	35.70	1	3,536	0.03%
2021/11/02	1	35.20	2	35.35	34.85	-1	3,627	-0.03%
2021/11/01	0.1	34.80	0	0.00	34.60	0.1	3,697	0.00%
2021/10/29	3	34.63	0	0.00	34.60	3	3,703	0.08%
2021/10/28	2	34.85	1	34.75	34.80	1	3,703	0.03%
2021/10/27	0	0.00	10	35.15	35.15	-10	3,710	-0.27%
2021/10/26	0	0.00	8	35.30	35.15	-8	3,721	-0.21%
2021/10/25	1	35.00	1.1	35.46	35.45	-0.1	3,728	0.00%
2021/10/21	2	35.60	0	0.00	36.25	2	3,779	0.05%
2021/10/18	0	0.00	0.2	36.00	36.20	-0.2	3,832	-0.01%
2021/10/15	0	0.00	2	35.40	35.50	-2	3,873	-0.05%
2021/10/14	4	35.04	0	0.00	35.10	4	3,920	0.10%
2021/10/12	2	36.90	2	37.10	36.45	0	3,952	0.00%
2021/10/05	2	34.68	0	0.00	36.10	2	4,150	0.05%
2021/10/04	1	36.10	0	0.00	35.60	1	4,155	0.02%
2021/10/01	7	38.40	2	37.93	37.30	5	4,171	0.12%
2021/09/29	1	39.50	103	40.75	39.05	-102	4,443	-2.30%	大賣/鉅額交易
2021/09/28	22	40.68	5	39.95	40.25	17	4,589	0.37%
2021/09/27	87	39.69	8	39.83	40.05	79	6,262	1.26%
2021/09/24	0	0.00	2	38.70	38.70	-2	6,789	-0.03%
2021/09/23	0	0.00	2	38.50	38.40	-2	6,843	-0.03%
2021/09/22	0	0.00	5	37.25	37.20	-5	6,992	-0.07%
2021/09/17	10	38.28	2	38.80	38.30	8	7,159	0.11%
2021/09/16	16	39.13	18	39.20	38.55	-2	7,213	-0.03%
2021/09/15	8	37.58	8	37.90	37.55	0	7,101	0.00%
2021/09/14	1	37.30	0	0.00	37.25	1	7,219	0.01%
2021/09/10	1	36.55	0	0.00	37.30	1	7,414	0.01%
2021/09/08	4	36.30	0	0.00	35.90	4	7,484	0.05%
2021/09/07	1	36.50	0	0.00	36.70	1	7,630	0.01%
2021/09/06	24	36.94	6	36.70	36.50	18	7,650	0.24%
2021/09/03	30	38.55	30	38.20	38.20	0	7,590	0.00%
2021/09/02	6	38.66	0	0.00	38.25	6	7,636	0.08%
2021/09/01	14	44.77	1	45.20	44.95	13	7,560	0.17%
2021/08/31	0	0.00	7	45.05	45.30	-7	7,477	-0.09%
2021/08/30	8	44.79	0	0.00	44.45	8	7,440	0.11%
2021/08/27	20	44.30	20	44.50	44.50	0	7,490	0.00%
2021/08/25	1	43.25	0	0.00	43.25	1	7,977	0.01%
2021/08/24	0	0.00	1	42.65	42.95	-1	8,005	-0.01%
2021/08/23	0	0.00	1	41.40	42.40	-1	8,107	-0.01%
2021/08/20	4	40.75	1	40.90	40.40	3	8,158	0.04%
2021/08/19	2	41.75	1	41.30	40.80	1	8,214	0.01%
2021/08/18	1	40.00	7	40.06	41.80	-6	8,301	-0.07%
2021/08/17	0	0.00	1	40.85	40.80	-1	8,566	-0.01%
2021/08/16	2	41.70	0	0.00	41.55	2	8,631	0.02%
2021/08/13	0	0.00	0.3	43.25	42.95	-0.3	8,753	0.00%
2021/08/10	2	43.70	0	0.00	43.60	2	9,086	0.02%
2021/08/09	4	44.61	2	44.55	44.55	2	9,176	0.02%
2021/08/06	8.3	45.31	19	45.45	45.50	-10.7	9,222	-0.12%
2021/08/05	1	44.25	1	44.45	44.45	0	9,236	0.00%
2021/08/03	2	43.20	0	0.00	43.25	2	9,481	0.02%
2021/07/30	2	43.28	2	43.48	43.20	0	9,841	0.00%
2021/07/28	4	42.93	2	43.10	43.10	2	10,160	0.02%
2021/07/27	1	43.80	0	0.00	43.55	1	10,340	0.01%
2021/07/26	2	44.15	1	44.10	44.00	1	10,512	0.01%
2021/07/23	1	44.30	3	44.07	44.25	-2	10,673	-0.02%
2021/07/22	1	43.25	5	43.66	43.25	-4	10,715	-0.04%
2021/07/21	6	43.45	1	43.20	43.25	5	10,798	0.05%
2021/07/20	3	44.32	0	0.00	44.20	3	10,879	0.03%
2021/07/19	3	44.68	3	45.23	45.20	0	11,104	0.00%
2021/07/16	5	44.85	0	0.00	44.85	5	11,507	0.04%
2021/07/15	1	44.80	13	45.10	45.25	-12	11,722	-0.10%
2021/07/14	8	43.92	7	44.41	43.90	1	12,111	0.01%
2021/07/13	6	44.74	10	44.70	44.30	-4	12,726	-0.03%
2021/07/09	2	44.85	0	0.00	44.65	2	13,671	0.01%
2021/07/08	4	45.15	1	44.85	45.10	3	13,983	0.02%
2021/07/07	12	44.98	79	45.13	45.05	-67	14,448	-0.46%
2021/07/06	24	45.89	39	45.63	45.95	-15	14,783	-0.10%
2021/07/05	18	46.32	23	46.56	46.05	-5	14,956	-0.03%
2021/07/02	333.4	49.19	204.2	49.29	45.80	129.2	14,776	0.87%	大買/大賣/鉅額交易
2021/07/01	18	46.61	49.1	46.98	47.95	-31.1	13,110	-0.24%
2021/06/30	13	43.52	3	43.35	43.60	10	12,576	0.08%
2021/06/29	6	44.25	3	43.12	43.30	3	12,590	0.02%
2021/06/28	3	43.87	15	43.53	44.00	-12	12,482	-0.10%
2021/06/25	4	42.50	0	0.00	42.45	4	12,394	0.03%
2021/06/24	2	41.68	7	42.06	42.30	-5	12,493	-0.04%
2021/06/23	3	41.42	1	41.85	41.00	2	12,553	0.02%
2021/06/22	5	41.72	2	42.18	41.30	3	12,765	0.02%
2021/06/21	1	41.30	8.2	41.45	41.30	-7.2	12,706	-0.06%
2021/06/18	10	42.23	15.5	42.13	42.10	-5.5	12,841	-0.04%
2021/06/17	1	42.60	3	42.83	42.85	-2	12,901	-0.02%
2021/06/16	33.2	43.22	25	43.24	42.70	8.2	12,972	0.06%
2021/06/15	5	41.98	2	41.80	42.00	3	12,942	0.02%
2021/06/11	5	42.01	6	42.15	42.25	-1	13,107	-0.01%
2021/06/10	9	41.52	4	41.84	42.15	5	13,591	0.04%
2021/06/09	12	42.70	16	43.17	42.45	-4	13,920	-0.03%
2021/06/08	9	43.06	1	43.90	42.90	8	14,453	0.06%
2021/06/07	5	43.54	8	43.89	43.50	-3	15,409	-0.02%
2021/06/04	9	44.07	0	0.00	43.75	9	16,332	0.06%
2021/06/03	8.5	43.68	7	43.91	44.25	1.5	18,370	0.01%
2021/06/02	22	43.89	25	44.55	42.95	-3	19,276	-0.02%
2021/06/01	22	41.27	10	41.43	41.65	12	19,330	0.06%
2021/05/31	6	41.50	4	42.14	41.35	2	19,651	0.01%
2021/05/28	6	40.73	12	40.72	40.85	-6	19,608	-0.03%
2021/05/27	3	40.05	3	40.20	40.20	0	19,635	0.00%
2021/05/26	7	40.06	3	39.85	40.25	4	19,689	0.02%
2021/05/25	19.1	41.43	21	41.40	41.05	-2	19,722	-0.01%
2021/05/24	2	39.13	2	39.50	39.00	0	19,639	0.00%
2021/05/21	3	38.73	19	38.56	39.00	-16	19,825	-0.08%
2021/05/20	6	37.05	1	37.55	36.30	5	19,784	0.03%
2021/05/19	0	0.00	3	37.65	37.55	-3	19,784	-0.02%
2021/05/18	9	36.88	2	35.80	37.20	7	20,055	0.03%
2021/05/17	16	34.81	1.1	35.45	34.75	14.9	20,042	0.07%
2021/05/14	2	37.80	1	38.69	38.50	1	19,952	0.00%
2021/05/13	3	38.00	3	38.52	38.65	0	19,892	0.00%
2021/05/12	6	40.69	41	40.52	39.55	-35	19,811	-0.18%
2021/05/11	6	42.17	16	42.77	41.95	-10	19,654	-0.05%
2021/05/10	19	43.75	17	43.92	44.10	2	19,588	0.01%
2021/05/07	23	42.62	6	42.53	43.50	17	19,564	0.09%
2021/05/06	10	45.71	15	44.98	44.75	-5	19,289	-0.03%
2021/05/05	6	45.19	20	45.20	45.05	-14	19,100	-0.07%
2021/05/04	3	45.35	2	47.64	44.50	1	19,092	0.01%
2021/05/03	13	49.11	13	47.94	47.95	0	19,034	0.00%
2021/04/29	20	48.47	25	48.95	49.20	-5	19,030	-0.03%
2021/04/28	41	48.45	28	48.00	47.95	13	18,963	0.07%
2021/04/27	1	47.70	41.2	47.65	48.50	-40.2	19,063	-0.21%
2021/04/26	11	47.78	9	47.84	48.40	2	19,066	0.01%
2021/04/23	19	47.20	19	47.14	47.15	0	19,083	0.00%
2021/04/22	19	51.03	26	50.47	48.80	-7	19,032	-0.04%
2021/04/21	11	49.90	14.2	49.69	49.90	-3.2	18,678	-0.02%
2021/04/20	69	49.74	37	49.63	49.65	32	18,570	0.17%
2021/04/19	96.1	52.71	128.6	53.02	52.40	-32.5	18,325	-0.18%	大賣/
2021/04/16	109	48.84	73.2	49.34	50.00	35.8	17,763	0.20%	大買/
2021/04/15	6.1	47.03	9	46.94	46.10	-3	17,245	-0.02%
2021/04/14	31.1	46.45	7.2	45.20	45.05	23.9	17,195	0.14%
2021/04/13	85.3	48.65	70	47.46	46.30	15.3	17,161	0.09%
2021/04/12	36.5	48.18	78.1	47.48	48.60	-41.6	16,923	-0.25%
2021/04/09	83.1	44.22	23.2	44.16	44.20	59.9	16,703	0.36%
2021/04/08	11	43.54	3	43.37	43.35	8	16,842	0.05%
2021/04/07	0	0.00	6.2	42.86	42.95	-6.2	17,517	-0.04%
2021/04/06	1	43.20	6	42.77	43.15	-5	17,898	-0.03%
2021/04/01	7.3	42.62	3	42.75	42.70	4.3	18,187	0.02%
2021/03/31	0	0.00	1.2	43.05	43.15	-1.2	18,518	-0.01%
2021/03/30	2	43.20	2	43.40	43.05	0	18,956	0.00%
2021/03/29	5	42.87	3	43.50	42.85	2	20,121	0.01%
2021/03/26	8.2	42.65	10	42.57	42.80	-1.8	20,874	-0.01%
2021/03/25	13.3	43.14	1	43.05	42.00	12.3	21,007	0.06%
2021/03/24	2	42.30	6	42.33	42.35	-4	20,771	-0.02%
2021/03/23	7	42.51	2	42.55	42.45	5	20,744	0.02%
2021/03/22	13.1	42.03	22	42.20	41.95	-8.9	20,681	-0.04%
2021/03/19	1	41.80	20	41.84	41.75	-19	20,710	-0.09%
2021/03/18	4	42.06	4.1	42.12	42.45	-0.1	20,759	0.00%
2021/03/17	10	41.70	25	41.67	42.20	-15	20,780	-0.07%
2021/03/16	18	42.30	138.3	41.54	41.50	-120.3	21,092	-0.57%	大賣/鉅額交易
2021/03/15	74	43.98	73	44.19	43.55	1	20,709	0.00%
2021/03/12	51	43.49	129.8	43.68	44.05	-78.8	20,462	-0.39%	大賣/
2021/03/11	253.9	42.73	56	42.43	42.80	197.9	20,261	0.98%	大買/鉅額交易
2021/03/10	45	41.35	50.4	41.61	42.80	-5.4	19,780	-0.03%
2021/03/09	323.3	40.00	271	40.39	40.05	52.3	18,868	0.28%	大買/大賣/
2021/03/08	49	38.44	107	38.62	39.15	-58	16,896	-0.34%	大賣/
2021/03/05	41.1	35.84	56	36.07	35.60	-14.9	15,950	-0.09%
2021/03/04	46	35.54	18	35.76	35.75	28	15,661	0.18%
2021/03/03	0.1	34.70	9	34.94	34.85	-8.9	15,419	-0.06%
2021/03/02	10	34.48	0	0.00	34.00	10	15,463	0.06%
2021/02/26	0	0.00	7	34.89	34.85	-7	15,726	-0.04%
2021/02/25	0.3	34.90	28	34.91	34.95	-27.7	15,845	-0.17%
2021/02/24	40	34.69	17	34.24	34.25	23	16,025	0.14%
2021/02/23	50	35.04	49	35.04	35.15	1	15,947	0.01%
2021/02/22	23	34.51	4.4	34.32	34.55	18.6	15,792	0.12%
2021/02/19	10	34.28	2	34.48	34.55	8	15,855	0.05%
2021/02/18	20.5	34.74	17	34.69	34.70	3.5	16,013	0.02%
2021/02/17	0	0.00	2	32.00	32.15	-2	16,180	-0.01%
2021/02/05	0	0.00	3	30.85	30.85	-3	16,182	-0.02%
2021/02/04	0	0.00	5	31.70	31.05	-5	16,406	-0.03%
2021/02/03	2	31.20	0	0.00	31.15	2	16,650	0.01%
2021/01/29	0	0.00	1	29.50	29.70	-1	17,497	-0.01%
2021/01/28	0	0.00	3	30.35	30.40	-3	17,756	-0.02%
2021/01/27	0	0.00	5	31.28	31.00	-5	18,551	-0.03%
2021/01/26	7	31.30	22	31.06	31.05	-15	18,896	-0.08%
2021/01/25	22	32.02	43	31.60	31.95	-21	19,041	-0.11%
2021/01/22	3	30.47	15	30.60	31.35	-12	19,237	-0.06%
2021/01/21	8	29.44	51	29.23	29.30	-43	19,526	-0.22%
2021/01/20	42	29.98	21	29.98	29.50	21	20,497	0.10%
2021/01/19	8	31.43	6	31.58	31.15	2	21,554	0.01%
2021/01/18	9	31.21	43	30.89	31.10	-34	21,810	-0.16%
2021/01/15	25	32.13	3.1	31.86	31.80	21.9	21,866	0.10%
2021/01/14	6	33.20	0	0.00	33.25	6	21,935	0.03%
2021/01/13	30	34.10	0	0.00	33.40	30	22,120	0.14%
2021/01/12	6	33.72	10	33.35	33.35	-4	22,187	-0.02%
2021/01/11	3	34.55	0	0.00	34.60	3	22,140	0.01%
2021/01/08	2	34.50	1	34.30	34.25	1	22,440	0.00%
2021/01/07	55	36.28	59	35.73	35.30	-4	22,733	-0.02%
2021/01/06	3.3	35.68	6.3	36.06	35.65	-3	23,222	-0.01%
2021/01/05	5	38.03	8	38.51	37.50	-3	23,857	-0.01%
2021/01/04	30	38.77	12	38.73	38.65	18	23,689	0.08%
2020/12/31	27	38.04	28	38.33	38.95	-1	23,450	0.00%
2020/12/30	127	38.03	116	38.06	37.25	11	23,107	0.05%	大買/大賣/
2020/12/29	3.8	37.07	12	37.07	36.45	-8.2	22,535	-0.04%
2020/12/28	14.3	36.46	9	36.48	36.35	5.3	22,158	0.02%
2020/12/25	34	35.27	243	34.95	36.35	-209	21,785	-0.96%	大賣/鉅額交易
2020/12/24	182	35.16	41.1	34.08	35.15	140.9	21,474	0.66%	大買/鉅額交易
2020/12/23	218	35.79	110	34.76	33.45	108	21,076	0.51%	大買/大賣/鉅額交易
2020/12/22	86	35.39	82.1	35.02	34.50	3.9	20,146	0.02%
2020/12/21	31	33.07	12	32.66	32.85	19	19,372	0.10%
2020/12/18	0	0.00	9	32.70	32.10	-9	19,262	-0.05%
2020/12/17	0	0.00	20	32.38	32.45	-20	19,375	-0.10%
2020/12/16	1	32.70	13	32.32	32.40	-12	19,657	-0.06%
2020/12/14	13	31.79	14	31.91	32.30	-1	20,338	0.00%
2020/12/11	3	31.97	5	31.93	31.60	-2	20,449	-0.01%
2020/12/10	41	32.83	97	32.64	32.15	-56	20,635	-0.27%
2020/12/09	15	32.47	92	32.18	32.15	-77	20,586	-0.37%
2020/12/08	18	32.69	14.1	32.84	32.55	3.9	21,037	0.02%
2020/12/07	36	33.06	8	33.36	32.70	28	21,583	0.13%
2020/12/04	44	32.82	17	33.16	33.50	27	22,154	0.12%
2020/12/03	3	31.25	2	31.58	31.25	1	22,303	0.00%
2020/12/02	8	31.46	0	0.00	31.40	8	22,228	0.04%
2020/12/01	1	32.50	4	31.80	32.20	-3	22,176	-0.01%
2020/11/30	32	32.83	6	32.82	32.65	26	22,216	0.12%
2020/11/27	2	32.50	0	0.00	32.30	2	22,515	0.01%
2020/11/26	31	33.22	21	32.80	32.55	10	22,535	0.04%
2020/11/25	28	32.55	7	32.79	32.45	21	22,549	0.09%
2020/11/24	83	32.21	7	32.06	31.75	76	22,380	0.34%
2020/11/23	14	31.43	28	31.38	32.20	-14	22,259	-0.06%
2020/11/20	4	30.48	2	30.85	30.90	2	22,041	0.01%
2020/11/19	7	30.53	5	30.63	30.40	2	22,566	0.01%
2020/11/18	10	30.69	1	30.55	31.00	9	22,779	0.04%
2020/11/17	4	30.13	5	29.78	30.20	-1	22,730	0.00%
2020/11/16	31	30.03	10	29.68	29.75	21	22,701	0.09%
2020/11/13	5	31.31	5	31.50	31.20	0	22,305	0.00%
2020/11/12	13	31.22	1.1	30.57	30.95	11.9	22,659	0.05%
2020/11/11	2	32.00	29	31.87	31.80	-27	22,773	-0.12%
2020/11/10	31	31.50	27	32.16	30.90	4	22,724	0.02%
2020/11/09	16	31.02	1	30.75	31.25	15	22,511	0.07%
2020/11/06	6	31.06	30	31.29	31.35	-24	22,379	-0.11%
2020/11/05	33	32.12	0	32.00	31.75	33	22,172	0.15%
2020/11/04	40	33.48	3	32.93	33.10	37	22,075	0.17%
2020/11/03	17	33.67	19	33.48	33.60	-2	21,318	-0.01%
2020/11/02	3	31.95	4.1	31.75	31.60	-1.1	21,087	-0.01%
2020/10/30	24	33.03	28.6	32.87	32.50	-4.6	20,961	-0.02%
2020/10/29	19.1	33.72	10.1	33.05	33.85	9	20,766	0.04%
2020/10/28	66	34.57	56.1	34.47	33.20	9.9	20,324	0.05%
2020/10/27	53.4	33.31	84	33.62	34.65	-30.6	19,278	-0.16%
2020/10/26	16	31.86	8	31.72	31.50	8	18,207	0.04%
2020/10/23	0	0.00	40.1	31.19	30.90	-40.1	17,997	-0.22%
2020/10/22	9	30.66	3	31.12	30.45	6	17,960	0.03%
2020/10/21	5	30.39	2	31.08	30.95	3	17,730	0.02%
2020/10/20	17	30.64	60	31.14	30.45	-43	17,517	-0.25%
2020/10/19	66	30.54	2	30.98	31.45	64	17,430	0.37%
2020/10/16	17.1	31.60	67	30.62	30.10	-49.9	17,344	-0.29%
2020/10/15	67	31.91	3.5	31.72	30.90	63.5	17,050	0.37%
2020/10/14	29.5	31.66	27	31.64	31.95	2.5	16,593	0.02%
2020/10/13	18	29.84	38	29.67	29.55	-20	15,906	-0.13%
2020/10/12	7	26.83	23	27.57	27.80	-16	14,987	-0.11%
2020/10/08	0	0.00	1	27.25	27.20	-1	14,904	-0.01%
2020/10/07	13	27.69	5	27.96	27.65	8	14,861	0.05%
2020/10/06	26	28.23	25	28.36	28.40	1	14,839	0.01%
2020/10/05	0	0.00	1	27.00	27.05	-1	14,703	-0.01%
2020/09/30	8	26.46	2	26.45	26.55	6	14,791	0.04%
2020/09/29	13	26.70	4	27.16	26.45	9	15,216	0.06%
2020/09/28	13	27.50	10	27.50	27.50	3	15,472	0.02%
2020/09/25	5.1	26.94	2	27.88	26.40	3.1	15,419	0.02%
2020/09/24	2	27.80	4	28.01	27.70	-2	15,135	-0.01%
2020/09/23	7	28.08	1	28.35	28.30	6	15,035	0.04%
2020/09/22	7	28.84	9	29.06	29.10	-2	14,885	-0.01%
2020/09/21	10	29.69	86	30.23	29.10	-76	14,664	-0.52%
2020/09/18	45	31.40	23	31.14	31.00	22	14,332	0.15%
2020/09/17	49.1	32.28	46.1	32.21	31.95	3	14,149	0.02%
2020/09/16	65	30.60	14.5	30.81	30.40	50.5	13,759	0.37%
2020/09/15	13	30.92	52.4	30.59	31.15	-39.4	13,807	-0.29%
2020/09/14	39	28.63	39	29.44	29.30	0	13,517	0.00%
2020/09/11	29	29.90	19	30.22	29.30	10	13,107	0.08%
2020/09/10	39.7	30.96	26	31.21	31.50	13.7	12,607	0.11%
2020/09/09	130.1	29.97	129.1	29.61	30.55	1	12,076	0.01%	大買/大賣/
2020/09/08	168	28.28	152	28.43	28.60	16	11,180	0.14%	大買/大賣/
2020/09/07	0	0.00	1.1	26.00	26.00	-1.1	10,581	-0.01%
2020/09/04	3	23.85	13	23.42	23.65	-10	10,684	-0.09%
2020/09/03	0	0.00	0.1	23.50	23.65	-0.1	10,662	0.00%
2020/09/02	34.1	23.88	181.3	23.38	23.45	-147.2	10,625	-1.39%	大賣/鉅額交易
2020/09/01	50	22.80	7	22.32	22.30	43	10,304	0.42%
2020/08/31	110	22.32	1.9	22.38	22.40	108.1	10,346	1.04%	大買/鉅額交易
2020/08/28	4	21.90	6.2	22.27	21.85	-2.2	10,377	-0.02%
2020/08/27	4	21.93	10	21.88	21.80	-6	10,482	-0.06%
2020/08/26	5	21.76	3	21.75	21.75	2	10,515	0.02%
2020/08/25	35	22.38	45	22.46	22.10	-10	10,587	-0.09%
2020/08/24	46	21.60	41.1	21.68	22.00	4.9	10,187	0.05%
2020/08/21	7	20.01	3	20.05	20.00	4	10,028	0.04%
2020/08/20	2	19.78	16	19.23	20.00	-14	9,935	-0.14%
2020/08/19	3	20.90	7	20.72	20.65	-4	9,834	-0.04%
2020/08/18	28.8	21.10	255	20.98	21.00	-226.2	10,016	-2.26%	大賣/鉅額交易
2020/08/17	38	20.46	56.2	20.46	20.60	-18.2	9,613	-0.19%
2020/08/14	54	18.58	14	18.85	18.75	40	9,405	0.43%
2020/08/13	15.4	18.36	4	18.56	18.45	11.4	9,558	0.12%
2020/08/12	4	18.75	9	18.20	18.75	-5	9,652	-0.05%
2020/08/11	0	0.00	2	17.95	18.25	-2	9,587	-0.02%
2020/08/10	8	17.95	10.4	17.57	18.10	-2.4	9,579	-0.03%
2020/08/07	0	0.00	2	16.85	17.10	-2	9,378	-0.02%
2020/08/06	6	16.65	0	0.00	17.20	6	9,341	0.06%
2020/08/05	1	16.70	21	16.53	16.95	-20	9,189	-0.22%
2020/08/04	22	16.22	24	16.39	16.40	-2	9,082	-0.02%
2020/08/03	3	15.83	20	15.75	15.75	-17	8,947	-0.19%
2020/07/31	0	0.00	5	15.92	16.00	-5	8,928	-0.06%
2020/07/30	216	15.59	18	15.54	16.05	198	8,900	2.22%	大買/鉅額交易
2020/07/29	0	0.00	20	15.35	15.50	-20	8,733	-0.23%
2020/07/28	18	14.35	0	0.00	14.10	18	8,578	0.21%
2020/07/24	1	16.00	0	0.00	15.60	1	8,369	0.01%
2020/07/23	0	0.00	38	16.06	16.20	-38	8,300	-0.46%
2020/07/22	10	16.15	0	0.00	16.20	10	8,190	0.12%
2020/07/21	4	16.43	3	16.43	16.40	1	8,117	0.01%
2020/07/20	10	15.55	3	15.80	15.80	7	7,976	0.09%
2020/07/17	2	15.90	5	16.50	15.80	-3	7,922	-0.04%
2020/07/16	8	16.03	6	15.98	16.15	2	7,821	0.03%
2020/07/15	20	16.03	0	0.00	15.80	20	7,769	0.26%
2020/07/14	12	16.00	0	0.00	15.75	12	7,710	0.16%
2020/07/13	10	15.80	21	16.03	16.25	-11	7,662	-0.14%
2020/07/10	2	15.60	2	15.45	15.30	0	7,553	0.00%
2020/07/09	4	16.00	0	0.00	15.75	4	7,460	0.05%
2020/07/08	21	17.18	29	16.89	16.60	-8	7,293	-0.11%
2020/07/07	25	15.59	19.1	16.11	16.60	5.9	6,812	0.09%
2020/07/06	0	0.00	2	15.10	15.10	-2	6,426	-0.03%
2020/07/03	16	15.04	0	0.00	14.80	16	6,343	0.25%
2020/07/02	0	0.00	2	14.80	14.85	-2	6,284	-0.03%
2020/06/24	1	14.35	2	14.63	14.70	-1	6,128	-0.02%
2020/06/23	13	15.29	15	15.16	14.60	-2	6,037	-0.03%
2020/06/22	1	14.70	24.4	15.60	15.65	-23.4	5,756	-0.41%
2020/06/19	0	0.00	3	14.55	14.25	-3	5,450	-0.06%
2020/06/18	6	14.71	20	14.68	14.55	-14	5,392	-0.26%
2020/06/17	3	14.88	3	15.02	14.95	0	5,335	0.00%
2020/06/16	1	14.50	57	14.92	15.00	-56	5,299	-1.06%
2020/06/15	2	14.40	1	14.35	14.30	1	5,135	0.02%
2020/06/12	9	13.94	13	14.29	14.55	-4	5,064	-0.08%
2020/06/11	12	14.80	5	14.67	14.50	7	4,968	0.14%
2020/06/10	5	14.65	4.1	14.87	14.90	0.9	4,834	0.02%
2020/06/09	8	14.86	0	14.50	14.55	8	4,786	0.17%
2020/06/08	14	15.14	17	15.14	15.10	-3	4,639	-0.06%
2020/06/05	22	15.01	11	15.17	15.30	11	4,480	0.25%
2020/06/04	11	15.15	2	14.90	14.60	9	4,284	0.21%
2020/06/03	24	15.12	39	14.82	15.10	-15	4,092	-0.37%
2020/06/02	12	14.36	3	14.28	14.00	9	3,795	0.24%
2020/06/01	40	13.79	175	13.61	13.90	-135	3,625	-3.72%	大賣/鉅額交易
2020/05/29	175	13.54	22.1	13.69	13.85	152.9	3,439	4.45%	大買/鉅額交易
2020/05/28	5	12.65	8	12.81	13.40	-3	3,164	-0.09%
2020/05/27	39	12.60	7	12.64	12.55	32	2,975	1.08%
2020/05/26	1	12.85	3	13.05	12.85	-2	2,919	-0.07%
2020/05/25	11	12.80	9	12.70	12.75	2	2,767	0.07%
2020/05/22	2	12.25	30	12.18	12.35	-28	2,415	-1.16%
2020/05/21	30	12.35	2	12.20	12.35	28	2,298	1.22%
2020/05/20	16	12.22	17	12.13	12.30	-1	2,124	-0.05%
2020/05/19	6	11.65	21.2	11.58	11.65	-15.2	1,713	-0.89%
2020/05/18	8	10.83	0	0.00	10.60	8	1,430	0.56%
2020/05/15	0	0.00	12	10.45	10.80	-12	1,354	-0.89%
2020/05/14	2	10.00	0	0.00	10.10	2	1,206	0.17%
2020/05/13	0	0.00	2	10.20	10.40	-2	1,168	-0.17%
2020/05/12	0	0.00	1	10.05	10.10	-1	1,129	-0.09%
2020/05/08	0	0.00	1	10.10	10.05	-1	1,096	-0.09%
2020/05/07	1	9.99	3	9.99	10.10	-2	1,076	-0.19%
2020/05/06	2	9.84	0	0.00	9.91	2	1,055	0.19%
2020/05/05	0	0.00	1	9.69	9.78	-1	1,043	-0.10%
2020/04/30	2	9.70	1	9.74	9.85	1	1,030	0.10%
2020/04/27	11	9.41	0	0.00	9.43	11	1,039	1.06%
2020/04/21	6	8.90	1	9.03	8.81	5	1,001	0.50%
2020/04/20	0	0.00	2	9.04	9.11	-2	993	-0.20%
2020/04/17	0	0.00	12	9.17	9.11	-12	994	-1.21%
2020/04/16	0	0.00	7	9.07	9.12	-7	992	-0.71%
2020/04/15	7	9.15	10	9.23	9.17	-3	1,001	-0.30%
2020/04/14	11	9.19	5	9.16	9.22	6	1,010	0.59%
2020/04/13	6	9.07	5	9.07	9.12	1	1,018	0.10%
2020/04/10	18	8.80	5	8.88	8.91	13	1,058	1.23%
2020/04/09	0	0.00	5	8.56	8.57	-5	1,064	-0.47%
2020/04/08	0	0.00	5	8.39	8.52	-5	1,071	-0.47%
2020/04/07	4	8.50	10	8.48	8.48	-6	1,068	-0.56%
2020/04/06	0	0.00	10	8.40	8.39	-10	1,061	-0.94%
2020/04/01	15	8.30	10	8.19	8.33	5	1,061	0.47%
2020/03/31	8	8.12	0	0.00	8.15	8	1,062	0.75%
2020/03/30	2	8.03	0	0.00	7.97	2	1,067	0.19%
2020/03/27	13	7.97	0	0.00	7.92	13	1,064	1.22%
2020/03/19	0	0.00	3	7.06	6.92	-3	1,041	-0.29%
2020/03/16	0	0.00	5	8.27	8.01	-5	1,013	-0.49%
2020/03/09	3	9.40	0	0.00	9.35	3	946	0.32%
2020/02/14	3	9.72	0	0.00	9.68	3	977	0.31%
2020/02/13	3	9.73	0	0.00	9.72	3	980	0.31%
2020/02/05	1	9.84	0	0.00	9.88	1	1,010	0.10%
2020/01/17	2	10.80	0	0.00	10.80	2	930	0.21%
2020/01/16	4	10.83	0	0.00	10.85	4	937	0.43%
2020/01/14	4	10.90	0.1	10.85	10.85	3.9	948	0.41%
2020/01/06	3	11.65	0	0.00	11.55	3	955	0.31%
2020/01/03	0	0.00	11	11.60	11.60	-11	909	-1.21%
2020/01/02	1	11.45	0	0.00	11.45	1	888	0.11%
2019/12/25	0	0.00	5	11.35	11.35	-5	937	-0.53%
2019/12/16	0	0.00	3	11.10	11.05	-3	1,134	-0.26%
2019/12/11	0	0.00	5	10.90	10.85	-5	1,857	-0.27%
2019/12/09	5	10.90	0	0.00	10.80	5	1,891	0.26%
2019/12/05	0	0.00	10	10.70	10.70	-10	1,921	-0.52%
2019/12/04	3	10.55	0	0.00	10.50	3	1,924	0.16%
2019/11/19	0	0.00	8	10.75	10.80	-8	2,044	-0.39%
2019/11/15	0	0.00	0.7	10.75	10.80	-0.7	2,056	-0.03%
2019/11/05	1	11.40	2	11.60	11.45	-1	2,078	-0.05%
2019/10/22	0.2	11.40	0	0.00	11.40	0.2	2,079	0.01%
2019/10/18	0	0.00	1	11.35	11.40	-1	2,069	-0.05%
2019/10/09	1	11.05	0	0.00	10.95	1	2,046	0.05%
2019/10/07	0	0.00	1	11.05	11.10	-1	2,060	-0.05%
2019/10/04	0	0.00	1	11.05	11.00	-1	2,058	-0.05%
2019/10/03	0.1	11.25	0	0.00	11.05	0.1	2,047	0.00%
2019/10/01	0	0.00	1	11.25	11.20	-1	2,063	-0.05%
2019/09/20	20	11.80	12	11.80	11.90	8	1,891	0.42%
2019/09/19	12	12.30	0	0.00	11.95	12	1,839	0.65%
2019/09/18	0	0.00	49	12.34	12.35	-49	1,765	-2.78%
2019/09/17	8	11.93	15	11.94	12.00	-7	1,591	-0.44%
2019/09/16	110	12.00	40	12.08	12.15	70	1,471	4.76%	大買/
2019/09/11	0.1	11.10	0	0.00	11.10	0.1	1,035	0.01%
2019/09/10	0	0.00	1	11.00	11.10	-1	1,022	-0.10%
2019/09/09	1	11.05	2	11.00	10.95	-1	992	-0.10%
2019/09/04	2	11.15	0	0.00	11.10	2	950	0.21%
2019/09/03	1	10.90	0	0.00	11.00	1	933	0.11%
2019/08/30	0	0.00	1	10.80	10.75	-1	911	-0.11%
2019/07/29	1	10.35	0	0.00	10.30	1	1,372	0.07%
2019/07/16	0	0.00	2	10.95	10.85	-2	1,358	-0.15%
2019/07/12	2	10.75	2	10.70	10.85	0	1,338	0.00%
2019/07/08	0	0.00	3	10.65	10.65	-3	1,339	-0.22%
2019/07/05	2	10.80	0	0.00	10.85	2	1,343	0.15%
2019/06/27	0	0.00	4	10.75	10.70	-4	1,393	-0.29%
2019/06/25	1	10.55	0	0.00	10.55	1	1,387	0.07%
2019/06/24	2	10.55	0	0.00	10.70	2	1,384	0.14%
2019/06/21	4	10.50	0	0.00	10.50	4	1,364	0.29%
2019/06/10	2	10.35	0	0.00	10.25	2	1,390	0.14%
2019/05/31	0	0.00	5	10.60	10.55	-5	1,407	-0.36%
2019/05/29	0	0.00	5	10.55	10.60	-5	1,391	-0.36%
2019/05/20	0	0.00	15	10.75	11.05	-15	1,158	-1.29%
2019/05/15	0	0.00	48	10.65	10.65	-48	942	-5.09%
2019/05/14	3	9.55	0	0.00	9.72	3	874	0.34%
2019/05/03	1	10.40	0	0.00	10.40	1	846	0.12%
2019/05/02	2	10.30	0	0.00	10.35	2	844	0.24%
2019/04/29	3	10.30	0	0.00	10.30	3	844	0.36%
2019/04/16	3	10.50	0	0.00	10.40	3	838	0.36%
2019/04/15	2	10.63	0	0.00	10.70	2	826	0.24%
2019/04/12	1	10.75	0	0.00	10.75	1	827	0.12%
2019/04/11	4	10.83	0	0.00	10.80	4	831	0.48%
2019/04/08	0	0.00	2	10.50	10.45	-2	743	-0.27%
2019/03/28	0.6	10.30	0	0.00	10.35	0.6	736	0.08%
2019/02/22	2	10.30	0	0.00	10.35	2	890	0.22%
2019/02/20	20	10.58	0	0.00	10.55	20	881	2.27%
2019/02/15	7	10.30	0	0.00	10.25	7	922	0.76%
2019/02/12	3	9.92	0	0.00	9.99	3	889	0.34%
2019/01/29	2	9.95	0	0.00	9.94	2	917	0.22%
2019/01/15	1	9.87	0	0.00	9.93	1	1,098	0.09%
2018/12/20	1	10.10	0	0.00	10.05	1	1,469	0.07%
2018/12/18	0	0.00	2	10.30	10.30	-2	1,648	-0.12%
2018/12/14	0	0.00	1	10.50	10.45	-1	1,724	-0.06%
2018/12/10	1	10.45	0	0.00	10.45	1	1,746	0.06%
2018/11/07	0	0.00	1	11.25	11.25	-1	2,082	-0.05%
2018/11/05	0	0.00	2	11.00	11.05	-2	2,152	-0.09%
2018/10/29	0	0.00	2	10.50	10.55	-2	2,295	-0.09%
2018/10/25	1	10.20	0	0.00	10.25	1	2,293	0.04%
2018/10/23	2	11.00	0	0.00	11.00	2	2,241	0.09%
2018/10/19	0	0.00	15	10.87	10.90	-15	2,219	-0.68%
2018/10/17	1	11.75	0	0.00	11.70	1	2,171	0.05%
2018/10/16	5	11.50	0	0.00	11.60	5	2,147	0.23%
2018/10/08	0	0.00	1	13.60	13.50	-1	2,108	-0.05%
2018/10/04	5	14.20	0	0.00	14.15	5	2,095	0.24%
2018/10/01	2	14.65	1	14.55	14.60	1	2,084	0.05%
2018/09/27	5	14.55	0	0.00	14.40	5	2,078	0.24%
2018/09/25	3	14.87	3	14.63	14.60	0	2,074	0.00%
2018/08/24	1	14.35	0	0.00	14.30	1	2,559	0.04%
2018/08/14	0	0.00	1	14.65	15.30	-1	4,084	-0.02%
2018/08/13	1	14.35	1	14.15	14.40	0	4,141	0.00%
2018/08/08	0	0.00	2	15.00	15.00	-2	4,604	-0.04%
2018/08/02	0	0.00	7	14.28	14.00	-7	4,702	-0.15%
2018/07/31	3	14.40	0	0.00	14.55	3	4,978	0.06%
2018/07/30	4	14.39	0	0.00	14.30	4	5,004	0.08%
2018/07/18	0	0.00	2	14.40	14.40	-2	5,094	-0.04%
2018/07/17	0	0.00	3	14.50	14.50	-3	5,096	-0.06%
2018/07/16	6	15.12	0	0.00	15.10	6	5,173	0.12%
2018/07/11	0	0.00	1	14.85	15.00	-1	5,229	-0.02%
2018/07/09	1	14.70	0	0.00	14.85	1	5,355	0.02%
2018/07/06	0	0.00	4	14.70	14.75	-4	5,393	-0.07%
2018/06/20	2	14.95	0	0.00	15.20	2	5,103	0.04%
2018/06/15	1	15.75	0	0.00	15.70	1	5,048	0.02%
2018/06/14	0	0.00	1	16.40	16.20	-1	5,022	-0.02%
2018/06/06	0	0.00	1	16.25	16.35	-1	4,912	-0.02%
2018/06/05	1	16.10	0	0.00	16.05	1	5,007	0.02%
2018/05/30	0	0.00	1	16.45	16.90	-1	4,793	-0.02%
2018/05/28	0	0.00	6	16.36	17.00	-6	4,667	-0.13%
2018/05/25	0	0.00	1	17.40	17.30	-1	4,522	-0.02%
2018/05/24	17	17.54	27	17.82	17.50	-10	4,428	-0.23%
2018/05/23	12	16.90	4	16.48	17.20	8	3,961	0.20%
2018/05/21	0	0.00	2	15.80	15.85	-2	3,215	-0.06%
2018/05/18	5	15.58	1	15.30	15.30	4	3,075	0.13%
2018/05/17	4	14.70	0	0.00	14.85	4	2,781	0.14%
2018/05/14	4	14.08	0	0.00	14.00	4	2,580	0.16%
2018/05/10	0	0.00	3	13.75	13.95	-3	2,517	-0.12%
2018/05/09	5	13.80	4	14.00	13.65	1	2,483	0.04%
2018/05/08	3	13.45	4	13.44	13.60	-1	2,339	-0.04%
2018/05/07	0	0.00	2	12.95	13.05	-2	2,279	-0.09%
2018/05/03	0	0.00	5	12.40	12.40	-5	2,422	-0.21%
2018/05/02	0	0.00	5	12.40	12.50	-5	2,474	-0.20%
2018/04/26	0	0.00	2	12.55	12.35	-2	2,542	-0.08%
2018/04/23	1	12.85	2	13.10	12.80	-1	2,665	-0.04%
2018/04/20	10	13.30	5	13.23	13.20	5	2,674	0.19%
2018/04/16	10	13.03	47	12.98	12.95	-37	2,672	-1.38%
2018/04/13	0	0.00	13	12.57	12.50	-13	2,613	-0.50%
2018/04/12	0	0.00	15	12.53	12.50	-15	2,624	-0.57%
2018/03/19	0	0.00	5	12.10	11.95	-5	4,469	-0.11%
2018/03/09	16	11.92	4	12.20	11.70	12	5,147	0.23%
2018/03/08	5	12.34	0	0.00	12.35	5	5,326	0.09%
2018/03/05	5	12.74	0	0.00	12.75	5	6,002	0.08%
2018/02/27	0	0.00	9	13.48	13.25	-9	6,080	-0.15%
2018/02/23	0	0.00	1	13.70	13.65	-1	6,113	-0.02%
2018/02/09	1	12.45	0	0.00	12.75	1	6,291	0.02%
2018/02/06	11	12.69	0	0.00	12.25	11	6,514	0.17%
2018/02/05	5	13.15	0	0.00	13.60	5	6,573	0.08%
2018/01/31	8	13.46	0	0.00	13.85	8	6,611	0.12%
2018/01/30	2	14.05	0	0.00	13.85	2	6,580	0.03%
2018/01/29	0	0.00	15	14.81	14.50	-15	6,585	-0.23%
2018/01/26	7	14.49	1	14.45	14.60	6	6,523	0.09%
2018/01/22	2	13.38	0	0.00	13.65	2	6,257	0.03%
2018/01/19	1	13.50	0	0.00	13.60	1	6,288	0.02%
2018/01/18	20	13.99	0	0.00	13.80	20	6,204	0.32%
2018/01/17	1	14.55	0	0.00	14.60	1	6,098	0.02%
2018/01/16	1	14.50	8	14.45	14.60	-7	6,080	-0.12%
2018/01/15	2	14.60	10	14.55	14.50	-8	6,042	-0.13%
2018/01/11	1	14.85	0	0.00	15.00	1	5,966	0.02%
2018/01/10	0	0.00	1	15.10	15.20	-1	5,919	-0.02%
2018/01/08	3	15.13	1	15.20	15.10	2	5,839	0.03%
2018/01/04	14	15.30	0	0.00	15.20	14	5,797	0.24%
2018/01/03	7	15.51	1	15.50	15.60	6	5,686	0.11%
2018/01/02	0	0.00	22	15.38	15.20	-22	5,603	-0.39%