台達化 (1309)-永豐金-竹科券商分點個股進出

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
15.70
漲跌
▼0.15
漲幅
-0.95%
成交量
513張
產業
上市塑膠類股
529人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達化 (1309)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/12/11	100	15.85	0	0.00	15.85	100	3,285	3.04%
2024/12/10	100	16.20	0	0.00	16.10	100	3,318	3.01%
2024/12/09	54	16.16	0	0.00	16.20	54	3,324	1.62%
2024/12/04	1	15.90	0	0.00	15.85	1	3,343	0.03%
2024/11/15	0	0.00	29	16.70	16.70	-29	3,624	-0.80%
2024/11/14	0	0.00	20	16.55	16.45	-20	3,618	-0.55%
2024/11/13	50	16.98	1	17.00	16.90	49	3,606	1.36%
2024/11/12	0	0.00	2	17.20	17.15	-2	3,591	-0.06%
2024/11/11	0.1	17.95	526	17.88	17.70	-525.9	3,573	-14.72%	大賣/鉅額交易
2024/11/08	5	18.50	0	0.00	18.25	5	3,564	0.14%
2024/11/07	1	19.15	3	19.20	19.15	-2	3,536	-0.06%
2024/11/06	0	0.00	2	18.45	18.55	-2	3,502	-0.06%
2024/10/30	2	18.15	0	0.00	18.15	2	3,626	0.06%
2024/10/29	0	0.00	5	18.40	18.15	-5	3,653	-0.14%
2024/10/28	0	0.00	6	18.82	18.95	-6	3,640	-0.16%
2024/10/22	1	18.55	0	0.00	18.65	1	3,717	0.03%
2024/10/21	2	18.95	0	0.00	18.90	2	3,724	0.05%
2024/10/18	0	0.00	2	18.85	18.85	-2	3,765	-0.05%
2024/10/17	4	18.48	0	0.00	18.65	4	3,815	0.10%
2024/10/16	4	18.53	17	18.29	18.20	-13	3,853	-0.34%
2024/10/15	1	18.50	4	18.50	18.40	-3	3,857	-0.08%
2024/10/14	6	19.00	0.2	18.55	19.00	5.8	3,913	0.15%
2024/10/11	17	18.67	11	18.90	18.60	6	4,074	0.15%
2024/10/09	3.1	18.68	30	19.60	18.65	-27	4,123	-0.65%
2024/10/08	34.1	20.35	2	20.08	20.00	32.1	3,978	0.81%
2024/10/07	11.1	21.60	2.3	20.74	21.60	8.8	3,883	0.23%
2024/10/04	29	21.63	28	21.45	21.40	1	3,819	0.03%
2024/09/30	52	21.41	97	21.81	21.70	-45	3,664	-1.23%
2024/09/27	0	0.00	3.6	21.57	21.60	-3.6	3,151	-0.11%
2024/09/26	0.4	20.14	0.2	19.81	19.65	0.2	2,975	0.01%
2024/09/25	2	19.60	1	19.60	19.75	1	2,943	0.03%
2024/09/24	52.1	18.93	0	0.00	18.90	52.1	2,919	1.78%
2024/09/20	2	19.05	4	19.33	19.35	-2	2,970	-0.07%
2024/09/19	1	19.35	4	19.30	19.35	-3	3,011	-0.10%
2024/09/18	0.1	19.85	0	0.00	19.60	0.1	3,161	0.00%
2024/09/16	11	19.35	4.7	19.66	19.50	6.4	3,256	0.20%
2024/09/13	0	0.00	10	19.13	19.20	-10	3,218	-0.31%
2024/09/12	1	18.00	3	18.28	18.50	-2	3,104	-0.06%
2024/09/11	0	17.75	6	17.30	17.80	-6	3,052	-0.20%
2024/09/10	0	0.00	1	16.45	16.50	-1	3,012	-0.03%
2024/09/09	2	15.95	0	0.00	16.50	2	2,992	0.07%
2024/09/05	3	16.42	0	0.00	15.95	3	2,959	0.10%
2024/09/04	0.2	16.60	0	0.00	16.35	0.2	2,945	0.01%
2024/09/03	2	17.55	0	0.00	17.40	2	2,925	0.07%
2024/09/02	0	0.00	1	17.95	17.85	-1	2,925	-0.03%
2024/08/30	2	18.30	0	0.00	18.20	2	2,918	0.07%
2024/08/29	10	18.05	6	18.42	18.40	4	2,906	0.14%
2024/08/28	2	18.10	0	0.00	18.05	2	2,833	0.07%
2024/08/27	6	17.79	0	0.00	18.10	6	2,826	0.21%
2024/08/26	3	18.30	2	18.45	17.90	1	2,826	0.04%
2024/08/22	4.5	18.11	27.1	18.19	18.15	-22.6	2,717	-0.83%
2024/08/21	1	17.20	0	0.00	17.25	1	2,644	0.04%
2024/08/20	0.1	17.15	0	0.00	17.15	0.1	2,628	0.00%
2024/08/16	0	0.00	4	17.28	17.30	-4	2,627	-0.15%
2024/08/15	4	17.21	0	0.00	17.20	4	2,629	0.15%
2024/08/14	45.5	17.30	38	17.32	17.45	7.5	2,633	0.28%
2024/08/13	273	17.06	3	17.17	17.20	270	2,657	10.16%	大買/鉅額交易
2024/08/12	200	16.84	0	0.00	16.95	200	2,658	7.52%	大買/鉅額交易
2024/08/07	1	16.05	0	0.00	16.15	1	2,644	0.04%
2024/08/06	10.3	15.64	5	16.05	16.05	5.3	2,626	0.20%
2024/08/05	9.2	16.18	0	0.00	16.10	9.2	2,597	0.35%
2024/08/02	5	17.93	0	0.00	17.80	5	2,554	0.20%
2024/08/01	4.1	18.80	11	18.70	18.65	-7	2,516	-0.28%
2024/07/31	11	18.41	2	18.55	18.25	9	2,486	0.36%
2024/07/30	0	0.00	4	18.79	18.70	-4	2,465	-0.16%
2024/07/29	3	19.10	2	19.23	19.00	1	2,437	0.04%
2024/07/26	3	19.28	13	18.84	18.75	-10	2,402	-0.42%
2024/07/23	11	18.82	4.1	18.95	19.15	7	2,362	0.29%
2024/07/22	2.2	18.56	0	0.00	19.00	2.2	2,327	0.09%
2024/07/19	2	19.10	18	19.25	19.15	-16	2,299	-0.70%
2024/07/18	0.1	20.15	28	19.94	19.80	-27.9	2,235	-1.25%
2024/07/17	4	19.75	12.5	19.88	19.70	-8.5	2,157	-0.39%
2024/07/15	1	19.90	0	0.00	19.70	1	2,077	0.05%
2024/07/12	11	19.35	13	19.45	19.60	-2	1,985	-0.10%
2024/07/11	9	17.97	25	18.16	18.90	-16	1,799	-0.89%
2024/07/10	8	17.46	0	0.00	17.50	8	1,707	0.47%
2024/07/09	7	17.64	0	0.00	17.50	7	1,703	0.41%
2024/07/08	0.2	17.90	0	18.10	17.90	0.2	1,686	0.01%
2024/07/05	0	0.00	2	17.75	17.85	-2	1,636	-0.12%
2024/07/04	0	0.00	0.1	17.75	17.75	-0.1	1,608	-0.01%
2024/07/02	7	17.89	5	17.10	17.85	2	1,594	0.13%
2024/06/28	5	17.74	3.2	17.67	17.60	1.8	1,508	0.12%
2024/06/27	1	17.60	16	17.65	17.55	-15	1,467	-1.02%
2024/06/26	54.5	18.46	0	0.00	18.45	54.5	1,399	3.90%
2024/06/25	14.1	18.51	0	0.00	18.90	14.1	1,344	1.05%
2024/06/24	28	18.44	18	18.87	19.00	10	1,247	0.80%
2024/06/21	16	16.99	18	17.44	18.10	-2	1,024	-0.20%
2024/06/20	0	0.00	57	15.85	16.70	-57	803	-7.10%
2024/06/19	6	15.25	0	0.00	15.20	6	708	0.85%
2024/06/18	8	15.36	0	0.00	15.35	8	707	1.13%
2024/06/17	13	15.47	1	15.45	15.50	12	716	1.68%
2024/06/13	10	15.26	0	0.00	15.25	10	719	1.39%
2024/06/12	4	15.34	0	0.00	15.20	4	729	0.55%
2024/06/11	1	15.40	0	0.00	15.35	1	729	0.14%
2024/06/06	20	15.05	0	0.00	15.05	20	730	2.74%
2024/06/05	1	15.25	0	0.00	15.20	1	729	0.14%
2024/06/04	0	15.40	0	0.00	15.40	0	746	0.00%
2024/06/03	0	0.00	1.2	15.61	15.65	-1.2	745	-0.15%
2024/05/28	0	15.75	0	0.00	15.85	0	730	0.00%
2024/05/22	0	16.15	0	0.00	15.95	0	714	0.00%
2024/05/14	1	15.75	14	16.10	15.70	-13	693	-1.88%
2024/05/13	0	0.00	8	15.50	15.65	-8	671	-1.19%
2024/05/10	1.1	15.16	0	0.00	15.25	1.1	650	0.16%
2024/05/09	14	15.14	0	0.00	15.20	14	644	2.17%
2024/05/08	2	14.98	10	15.00	15.05	-8	652	-1.23%
2024/05/07	3	15.03	0	0.00	15.10	3	656	0.46%
2024/05/06	2.1	15.15	0	0.00	15.20	2.1	688	0.30%
2024/05/03	10	15.44	0	0.00	15.35	10	701	1.43%
2024/04/26	0	0.00	1	15.15	15.10	-1	685	-0.15%
2024/04/24	0.1	15.35	0	0.00	15.30	0.1	701	0.01%
2024/04/18	0.2	15.30	0	0.00	15.35	0.2	708	0.02%
2024/04/16	0.2	15.34	0	0.00	15.30	0.2	713	0.03%
2024/04/12	0	15.70	0	0.00	15.65	0	704	0.00%
2024/04/11	0.1	16.00	0	0.00	15.80	0.1	701	0.01%
2024/04/09	10	16.10	10	16.05	16.15	0	697	0.00%
2024/04/03	0.1	15.60	0	0.00	15.50	0.1	679	0.01%
2024/04/02	5	15.65	0	0.00	15.70	5	681	0.73%
2024/03/29	0	0.00	0	15.45	15.50	0	682	0.00%
2024/03/21	0	0.00	3.5	15.21	15.25	-3.5	688	-0.50%
2024/03/20	2	15.28	0	0.00	15.15	2	700	0.29%
2024/03/19	0	0.00	0	15.50	15.50	0	692	0.00%
2024/03/18	1.1	15.25	0	0.00	15.25	1.1	686	0.16%
2024/03/15	3.2	15.22	0	0.00	15.20	3.2	687	0.46%
2024/03/14	0	0.00	10	15.56	15.50	-10	674	-1.48%
2024/03/13	10	15.45	0	0.00	15.45	10	672	1.49%
2024/03/11	7	15.46	0	0.00	15.45	7	666	1.05%
2024/03/08	1.3	15.72	17.3	15.50	15.55	-16	656	-2.44%
2024/03/07	1	16.05	0	0.00	16.10	1	643	0.16%
2024/03/06	0	16.53	0	0.00	16.25	0	640	0.00%
2024/03/05	6.2	16.32	0	0.00	16.20	6.2	642	0.96%
2024/03/04	0.2	16.45	0	0.00	16.35	0.2	635	0.03%
2024/02/29	1	16.70	0	0.00	16.80	1	621	0.16%
2024/02/23	0.1	17.30	0	0.00	17.05	0.1	616	0.02%
2024/02/20	0.1	17.47	0	0.00	17.50	0.1	601	0.02%
2024/02/19	5	17.45	0	0.00	17.60	5	594	0.84%
2024/02/15	1	16.25	0	0.00	16.30	1	562	0.18%
2024/01/31	0	0.00	10	16.85	16.70	-10	551	-1.81%
2024/01/30	0	0.00	9	16.76	16.85	-9	536	-1.68%
2024/01/29	15.3	16.83	2	16.60	16.90	13.3	530	2.51%
2024/01/26	5	16.12	0	0.00	16.05	5	486	1.03%
2024/01/25	2	15.45	0	0.00	15.40	2	464	0.43%
2024/01/19	0	15.30	0	0.00	15.25	0	459	0.00%
2024/01/18	1	15.00	0	0.00	15.00	1	454	0.22%
2024/01/17	0.3	15.55	0	0.00	15.30	0.3	436	0.06%
2024/01/16	3.1	15.84	0	0.00	15.75	3.1	421	0.74%
2024/01/15	0	16.21	0	0.00	16.10	0	406	0.01%
2024/01/12	0.2	16.20	0	0.00	16.10	0.2	404	0.05%
2024/01/11	1	16.16	0.1	16.25	16.15	0.9	417	0.23%
2024/01/10	1.1	16.16	0	0.00	16.15	1.1	470	0.23%
2024/01/09	0	16.45	0	0.00	16.30	0	470	0.01%
2024/01/05	0	16.55	0.1	16.50	16.45	0	467	-0.01%
2024/01/03	1	16.40	0	0.00	16.40	1	477	0.22%
2024/01/02	0.1	16.70	0	0.00	16.50	0.1	473	0.01%
2023/12/27	0	16.60	0	0.00	16.50	0	473	0.01%
2023/12/25	1	16.55	0.4	16.75	16.40	0.6	465	0.12%
2023/12/22	1	16.60	0	0.00	16.70	1	458	0.22%
2023/12/21	0	17.10	0	0.00	16.85	0	448	0.01%
2023/12/12	3	16.60	0	0.00	16.55	3	402	0.75%
2023/12/08	0.2	17.05	0	0.00	16.90	0.2	401	0.05%
2023/12/06	0	0.00	0.4	17.31	17.25	-0.4	412	-0.10%
2023/12/05	0	17.45	0	0.00	17.25	0	420	0.00%
2023/12/04	3	17.35	0	0.00	17.45	3	418	0.73%
2023/11/27	0.2	17.15	0	0.00	17.10	0.2	418	0.05%
2023/11/21	2	17.25	0	0.00	17.25	2	417	0.48%
2023/11/14	0	16.30	0	0.00	16.35	0	420	0.01%
2023/11/13	1	16.20	0	0.00	16.20	1	422	0.24%
2023/11/10	0	16.85	0	0.00	16.60	0	432	0.00%
2023/11/09	0	16.95	1	16.85	16.80	-1	452	-0.22%
2023/11/08	2	16.85	0	0.00	16.85	2	464	0.43%
2023/11/07	2.1	16.90	0	0.00	16.90	2.1	469	0.45%
2023/10/31	0	16.90	0	0.00	16.50	0	495	0.00%
2023/10/27	2	16.85	0.2	16.90	16.80	1.8	558	0.32%
2023/10/26	2.2	16.73	0	0.00	16.75	2.2	578	0.38%
2023/10/20	0.2	16.91	0	0.00	16.95	0.2	599	0.04%
2023/10/19	1	16.50	0	0.00	17.15	1	600	0.17%
2023/10/18	0	16.48	0	0.00	16.75	0	595	0.01%
2023/10/13	0	0.00	0.3	17.30	17.30	-0.3	566	-0.06%
2023/10/05	0	17.35	0	0.00	17.15	0	583	0.01%
2023/09/21	0	17.95	0	0.00	17.80	0	626	0.00%
2023/09/15	0.1	18.20	0	0.00	18.10	0.1	646	0.02%
2023/08/25	0	17.25	0	0.00	17.15	0	652	0.00%
2023/08/23	4	16.80	0	0.00	16.80	4	657	0.61%
2023/08/22	0.1	16.90	31	16.80	16.80	-31	657	-4.71%
2023/08/18	0.1	17.48	0	0.00	17.45	0.1	649	0.01%
2023/08/17	1	17.20	0	0.00	17.30	1	649	0.16%
2023/08/16	0.1	17.17	1	17.05	17.10	-0.9	644	-0.15%
2023/08/15	2	17.70	17	17.88	17.85	-15	627	-2.39%
2023/08/14	0.1	18.89	4	18.49	18.35	-3.9	609	-0.63%
2023/08/11	3	19.10	0	0.00	19.20	3	605	0.50%
2023/08/10	0	19.32	0	0.00	19.20	0	604	0.00%
2023/08/09	0	19.75	0	0.00	19.50	0	600	0.00%
2023/08/07	1	19.95	0	0.00	19.90	1	596	0.17%
2023/08/04	1.3	20.20	0	0.00	19.95	1.3	591	0.22%
2023/08/02	41	20.67	4	20.55	20.30	37	578	6.39%
2023/07/25	5	19.55	0	0.00	19.70	5	512	0.98%
2023/07/24	0	19.85	0	0.00	19.60	0	520	0.00%
2023/07/18	2	19.80	0	0.00	19.55	2	518	0.39%
2023/07/17	0	0.00	9.9	19.40	19.45	-9.9	500	-1.98%
2023/07/14	0	19.60	0.1	19.50	19.50	-0.1	501	-0.02%
2023/07/13	0	19.60	0	0.00	19.40	0	499	0.00%
2023/07/12	0	19.85	0	0.00	19.65	0	499	0.01%
2023/07/10	0	0.00	0.2	19.70	19.75	-0.2	502	-0.04%
2023/07/07	0.8	19.80	0	0.00	19.65	0.8	502	0.16%
2023/07/06	0.2	20.20	0	0.00	20.00	0.2	486	0.04%
2023/07/05	0	20.25	0	0.00	20.10	0	482	0.00%
2023/06/27	0.7	20.34	0	0.00	20.40	0.7	486	0.14%
2023/06/21	0	20.15	0	0.00	20.30	0	489	0.00%
2023/06/19	0.5	20.40	0	0.00	20.25	0.5	503	0.10%
2023/06/16	0.3	20.35	0	0.00	20.40	0.3	512	0.06%
2023/06/14	0.2	20.05	0	0.00	20.15	0.2	510	0.04%
2023/06/12	1	20.30	0	0.00	20.15	1	528	0.19%
2023/06/05	2	20.30	0	0.00	20.35	2	584	0.34%
2023/06/02	0	20.10	4	20.00	20.00	-4	581	-0.68%
2023/06/01	0	20.10	0	0.00	20.00	0	613	0.00%
2023/05/26	1	19.90	0	0.00	19.95	1	643	0.16%
2023/05/22	0	20.15	0	0.00	20.15	0	672	0.00%
2023/05/19	3	20.00	9.6	20.05	19.95	-6.6	678	-0.97%
2023/05/18	0	20.05	2	19.95	20.05	-2	692	-0.29%
2023/05/17	0	0.00	2	20.15	20.15	-2	692	-0.29%
2023/05/16	0	0.00	0.1	19.70	19.85	-0.1	691	-0.01%
2023/05/15	0	19.55	0	0.00	19.55	0	695	0.00%
2023/05/12	1.1	19.61	0	0.00	19.60	1.1	715	0.15%
2023/05/11	1.1	19.61	0	0.00	19.60	1.1	728	0.15%
2023/05/09	0	0.00	1	19.85	20.00	-1	739	-0.14%
2023/05/08	0	20.10	0	0.00	20.05	0	752	0.00%
2023/05/05	0	20.20	0	0.00	20.05	0	765	0.00%
2023/04/27	1.3	21.13	0	0.00	21.20	1.3	871	0.15%
2023/04/26	0	20.55	0	0.00	20.70	0	872	0.00%
2023/04/21	0	20.80	0	0.00	20.50	0	902	0.00%
2023/04/20	0	20.93	0	0.00	20.75	0	917	0.00%
2023/04/18	0.2	21.25	0	0.00	21.10	0.2	914	0.02%
2023/04/14	1	21.45	2	21.48	21.45	-1	917	-0.11%
2023/04/10	2	21.45	0	0.00	21.45	2	953	0.21%
2023/03/23	1	21.20	0	0.00	21.15	1	1,182	0.08%
2023/03/22	0	21.50	0	0.00	21.30	0	1,187	0.00%
2023/03/21	0	0.00	10	21.60	21.45	-10	1,193	-0.84%
2023/03/17	0	0.00	10	21.50	21.75	-10	1,258	-0.79%
2023/03/16	0	21.55	0	0.00	21.25	0	1,260	0.00%
2023/03/14	0.2	22.09	0	0.00	22.10	0.2	1,268	0.01%
2023/03/10	0	22.70	0	0.00	22.45	0	1,319	0.00%
2023/03/07	1	22.90	3.1	22.95	22.85	-2.1	1,629	-0.13%
2023/03/02	0	0.00	5	22.66	22.70	-5	1,599	-0.31%
2023/02/22	10	22.85	0	0.00	23.00	10	1,585	0.63%
2023/02/21	0	0.00	10	23.10	23.10	-10	1,583	-0.63%
2023/02/20	0	0.00	3	23.10	23.15	-3	1,592	-0.19%
2023/02/17	10	22.65	0	0.00	22.65	10	1,585	0.63%
2023/02/16	0	0.00	0.1	22.45	22.40	-0.1	1,604	-0.01%
2023/02/13	0	0.00	0	22.95	22.40	0	1,596	0.00%
2023/02/10	0	22.60	0	0.00	22.30	0	1,596	0.00%
2023/02/09	0	22.90	0	0.00	22.80	0	1,576	0.00%
2023/02/08	0.2	23.20	0	0.00	23.20	0.2	1,562	0.01%
2023/02/07	0	0.00	3	23.20	23.30	-3	1,552	-0.19%
2023/02/02	3	23.63	0	0.00	23.40	3	1,511	0.20%
2023/02/01	0	0.00	4	23.30	23.40	-4	1,475	-0.27%
2023/01/31	0.2	22.40	0	0.00	22.60	0.2	1,426	0.01%
2023/01/30	0	0.00	3	21.98	22.05	-3	1,402	-0.21%
2023/01/16	0	0.00	20	22.10	22.10	-20	1,383	-1.45%
2023/01/10	0	0.00	10	22.20	22.30	-10	1,348	-0.74%
2023/01/09	10	22.05	0	0.00	22.10	10	1,330	0.75%
2023/01/06	1	22.10	0	0.00	22.05	1	1,324	0.08%
2023/01/05	11	22.19	10	22.35	22.10	1	1,328	0.08%
2023/01/04	0	0.00	1	22.20	22.10	-1	1,321	-0.08%
2023/01/03	0	0.00	0	22.15	22.20	0	1,322	0.00%
2022/12/30	2	22.25	7	22.42	22.40	-5	1,318	-0.38%
2022/12/29	2	21.75	5	21.60	21.95	-3	1,288	-0.23%
2022/12/28	5.1	21.80	0	0.00	21.80	5.1	1,281	0.40%
2022/12/26	2	22.50	0	0.00	22.25	2	1,268	0.16%
2022/12/22	1	22.15	1	22.25	22.30	0	1,263	0.00%
2022/12/20	0	0.00	10	21.65	21.05	-10	1,242	-0.80%
2022/12/19	10	21.90	12.3	21.84	22.10	-2.3	1,225	-0.19%
2022/12/16	6	22.12	0	0.00	21.90	6	1,206	0.50%
2022/12/15	4	22.88	10.8	22.54	22.90	-6.8	1,168	-0.58%
2022/12/14	5	22.05	2	22.00	22.10	3	1,082	0.28%
2022/12/13	1.1	21.91	0	0.00	22.00	1.1	1,072	0.10%
2022/12/09	26	22.21	11	22.34	22.05	15	1,040	1.44%
2022/12/08	5	21.15	0	0.00	20.85	5	979	0.51%
2022/12/07	20	21.40	0	0.00	21.45	20	973	2.06%
2022/12/06	0	0.00	10.2	21.80	21.75	-10.2	959	-1.06%
2022/12/05	6	22.39	20	22.60	22.35	-14	950	-1.47%
2022/12/02	10	22.20	10	21.90	22.25	0	919	0.00%
2022/12/01	30	22.28	1	21.80	22.25	29	891	3.25%
2022/11/30	1	22.25	0	0.00	22.25	1	766	0.13%
2022/11/29	0	0.00	1	20.30	20.25	-1	560	-0.18%
2022/11/23	1	19.75	0	0.00	19.80	1	525	0.19%
2022/11/18	0.2	20.40	0	0.00	20.25	0.2	513	0.04%
2022/11/16	5	20.30	0	0.00	20.20	5	520	0.96%
2022/11/14	0	0.00	1	20.50	20.80	-1	498	-0.20%
2022/10/26	0	0.00	6	20.19	20.10	-6	557	-1.08%
2022/10/20	5	19.45	0	0.00	20.75	5	623	0.80%
2022/10/18	0	19.25	0	0.00	19.50	0	621	0.00%
2022/10/13	0.1	19.15	0	0.00	18.80	0.1	631	0.02%
2022/10/12	1	19.95	1	20.15	20.00	0	627	0.00%
2022/10/11	1	19.90	0	0.00	20.10	1	629	0.16%
2022/09/30	0	0.00	0.1	21.60	21.55	-0.1	638	-0.01%
2022/09/29	0	0.00	2.3	20.27	21.20	-2.3	630	-0.36%
2022/09/27	0.2	20.65	0.1	20.45	20.65	0.1	606	0.02%
2022/09/26	1	20.40	0	0.00	20.45	1	604	0.17%
2022/09/19	0.6	22.20	2	21.85	22.10	-1.4	608	-0.24%
2022/09/16	14	22.22	2	22.20	22.10	12	610	1.97%
2022/09/15	1	22.35	0	0.00	22.25	1	614	0.16%
2022/09/14	0	0.00	8.1	22.21	22.20	-8.1	614	-1.32%
2022/09/12	0	0.00	1	22.25	22.65	-1	614	-0.16%
2022/09/02	4	22.10	0	0.00	22.10	4	604	0.66%
2022/09/01	0	0.00	0.4	22.35	22.20	-0.4	605	-0.07%
2022/08/17	1	23.10	0	0.00	23.15	1	585	0.17%
2022/08/16	0	0.00	4	23.05	23.00	-4	586	-0.68%
2022/08/10	5	22.00	0	0.00	22.70	5	567	0.88%
2022/08/01	1	23.75	0	0.00	23.80	1	611	0.16%
2022/07/28	0	24.25	0	0.00	24.15	0	605	0.01%
2022/07/19	0	0.00	4	27.70	27.75	-4	571	-0.70%
2022/07/18	4	27.40	0	0.00	27.65	4	570	0.70%
2022/07/13	0.5	27.10	3	27.10	27.20	-2.5	574	-0.44%
2022/07/12	2	25.70	0	0.00	25.70	2	572	0.35%
2022/07/04	0	0.00	22	26.50	26.50	-22	594	-3.70%
2022/07/01	2	27.10	0	0.00	26.45	2	599	0.33%
2022/06/30	0	0.00	4	28.20	27.80	-4	589	-0.68%
2022/06/20	5	28.80	0	0.00	28.20	5	612	0.82%
2022/06/14	1	29.20	0	0.00	29.55	1	631	0.16%
2022/06/10	0.2	30.15	0	0.00	30.15	0.2	663	0.03%
2022/06/02	3	29.65	0	0.00	29.55	3	763	0.39%
2022/06/01	3	29.57	0	0.00	29.75	3	781	0.38%
2022/05/31	1	29.20	1	29.10	29.50	0	794	0.00%
2022/05/30	0	29.20	0	0.00	29.30	0	829	0.00%
2022/05/25	0	0.00	4	28.39	28.55	-4	872	-0.46%
2022/05/20	1	28.70	1	28.70	28.65	0	893	0.00%
2022/05/19	0.1	28.50	3	28.10	28.30	-2.9	898	-0.32%
2022/05/18	1	28.80	0.2	28.95	28.85	0.8	899	0.09%
2022/05/16	0	0.00	8	27.83	27.85	-8	898	-0.89%
2022/05/13	0	0.00	4	27.35	27.25	-4	894	-0.45%
2022/05/12	1.2	27.07	0	0.00	26.60	1.2	890	0.13%
2022/05/11	0	28.10	0	0.00	28.00	0	871	0.01%
2022/05/10	0	0.00	2	27.60	28.70	-2	872	-0.23%
2022/05/09	5	28.90	6	28.70	28.70	-1	858	-0.11%
2022/05/04	1	30.95	0	0.00	30.85	1	846	0.12%
2022/04/29	10	30.90	1	31.15	30.90	9	863	1.05%
2022/04/28	3	30.90	0	0.00	30.90	3	869	0.34%
2022/04/27	8	30.36	0	0.00	30.30	8	863	0.93%
2022/04/26	1.4	31.46	0	0.00	31.40	1.4	853	0.16%
2022/04/25	3	31.73	0	0.00	31.50	3	853	0.36%
2022/04/22	1	32.45	0	0.00	32.45	1	847	0.12%
2022/04/18	0	31.95	0	0.00	31.85	0	869	0.00%
2022/04/15	5	32.25	0	0.00	32.25	5	876	0.57%
2022/04/12	1	32.30	5	32.35	32.35	-4	929	-0.43%
2022/04/08	0	33.50	0	0.00	33.70	0	922	0.00%
2022/03/31	2	34.05	0	0.00	33.90	2	947	0.21%
2022/03/30	1	34.00	0	0.00	34.05	1	951	0.11%
2022/03/29	0	34.00	0	0.00	33.85	0	950	0.00%
2022/03/22	0	34.25	0	0.00	34.25	0	948	0.00%
2022/03/16	1	33.55	1	33.50	33.50	0	957	0.00%
2022/03/09	1	31.85	0	0.00	32.00	1	895	0.11%
2022/03/08	1.1	32.07	0	0.00	31.70	1.1	897	0.12%
2022/03/03	1	34.40	1	34.50	34.50	0	889	0.00%
2022/03/02	0	0.00	2	33.93	34.05	-2	884	-0.23%
2022/02/25	1	32.75	0	0.00	32.75	1	905	0.11%
2022/02/23	3	33.65	0	0.00	33.70	3	913	0.33%
2022/02/22	6.1	34.00	0	0.00	33.70	6.1	925	0.65%
2022/02/21	0	0.00	4	34.10	34.15	-4	930	-0.43%
2022/02/18	1	33.90	0	0.00	33.95	1	939	0.11%
2022/02/15	0	0.00	10	33.75	33.70	-10	990	-1.01%
2022/02/14	20	34.08	0.6	33.80	33.80	19.4	1,003	1.93%
2022/02/09	2	33.80	0	0.00	34.10	2	1,063	0.19%
2022/02/07	0	0.00	0.1	33.50	34.00	-0.1	1,120	-0.01%
2022/01/26	0	32.95	0	0.00	32.95	0	1,144	0.00%
2022/01/25	0	32.95	0	0.00	32.85	0	1,168	0.00%
2022/01/24	0.1	33.00	0	0.00	33.25	0.1	1,182	0.01%
2022/01/21	0	0.00	2	33.40	33.30	-2	1,197	-0.17%
2022/01/19	0	33.65	0	0.00	33.55	0	1,232	0.00%
2022/01/14	0	33.70	0	0.00	33.70	0	1,262	0.00%
2022/01/13	1	34.10	0	0.00	34.10	1	1,296	0.08%
2022/01/12	0.2	33.85	0	0.00	33.90	0.2	1,311	0.02%
2022/01/11	0.1	33.95	2	33.95	33.80	-1.9	1,320	-0.14%
2022/01/06	1	34.10	0	0.00	34.15	1	1,335	0.07%
2022/01/03	1	34.30	0	0.00	34.30	1	1,425	0.07%
2021/12/30	0	0.00	1	34.40	34.55	-1	1,447	-0.07%
2021/12/29	1	34.40	0	0.00	34.60	1	1,469	0.07%
2021/12/28	1	33.85	0	0.00	33.85	1	1,495	0.07%
2021/12/23	0	33.85	0	0.00	33.90	0	1,682	0.00%
2021/12/16	0	0.00	0.1	33.45	33.35	-0.1	2,203	0.00%
2021/12/15	0	0.00	10.5	33.40	33.35	-10.5	2,231	-0.47%
2021/12/13	0	0.00	0.1	33.90	33.85	-0.1	2,479	0.00%
2021/12/10	0.1	34.00	2	33.85	33.90	-1.9	2,519	-0.08%
2021/12/07	6	34.04	0	0.00	34.00	6	2,564	0.23%
2021/12/03	0	33.85	0	0.00	33.85	0	2,592	0.00%
2021/12/02	1	33.55	10	33.60	33.65	-9	2,615	-0.34%
2021/11/30	3	34.00	0	0.00	33.95	3	2,727	0.11%
2021/11/29	0	33.85	0.2	34.10	34.00	-0.2	2,861	-0.01%
2021/11/26	4	35.27	0	0.00	34.65	4	3,003	0.13%
2021/11/24	2	35.55	12	35.45	35.50	-10	3,155	-0.32%
2021/11/22	1.2	34.80	0.1	35.00	35.05	1.1	3,245	0.03%
2021/11/17	0	34.45	0.1	34.50	34.45	-0.1	3,341	0.00%
2021/11/16	2.1	34.63	2	34.75	34.50	0.1	3,357	0.00%
2021/11/12	0	35.15	2	35.20	35.15	-2	3,394	-0.06%
2021/11/10	0	35.35	0	0.00	35.35	0	3,457	0.00%
2021/11/08	0	0.00	30	35.35	35.15	-30	3,452	-0.87%
2021/11/05	2	34.85	0	0.00	35.20	2	3,478	0.06%
2021/11/04	31	35.35	0	0.00	35.30	31	3,491	0.89%
2021/11/03	0	0.00	2	35.53	35.70	-2	3,536	-0.06%
2021/10/29	1	34.50	0	0.00	34.60	1	3,703	0.03%
2021/10/28	0.2	34.90	0	0.00	34.80	0.2	3,703	0.00%
2021/10/27	1	35.00	0	0.00	35.15	1	3,710	0.03%
2021/10/26	2.1	35.20	0	0.00	35.15	2.1	3,721	0.06%
2021/10/22	0.1	35.52	2	35.48	35.35	-2	3,761	-0.05%
2021/10/21	11	35.50	0	0.00	36.25	11	3,779	0.29%
2021/10/20	0.1	36.10	0	0.00	35.70	0.1	3,770	0.00%
2021/10/19	0	0.00	0.1	36.10	36.25	-0.1	3,804	0.00%
2021/10/14	1.6	35.35	0	0.00	35.10	1.6	3,920	0.04%
2021/10/13	2	36.00	11	35.99	35.85	-9	3,930	-0.23%
2021/10/12	17	37.00	0.5	37.05	36.45	16.5	3,952	0.42%
2021/10/08	7.1	36.50	0	0.00	36.35	7.1	3,984	0.18%
2021/10/07	0.2	36.40	1.1	36.49	36.70	-0.9	4,052	-0.02%
2021/10/06	7	36.62	10	36.48	36.10	-3	4,134	-0.07%
2021/10/05	3	35.12	0	0.00	36.10	3	4,150	0.07%
2021/10/04	64	36.14	5	36.10	35.60	59	4,155	1.42%
2021/10/01	1	37.65	2	38.45	37.30	-1	4,171	-0.02%
2021/09/30	9	39.26	8	39.25	39.30	1	4,319	0.02%
2021/09/29	9	40.27	9	40.95	39.05	0	4,443	0.00%
2021/09/28	4	40.00	0	0.00	40.25	4	4,589	0.09%
2021/09/27	3	40.32	24	40.50	40.05	-21	6,262	-0.34%
2021/09/24	1	38.70	0	0.00	38.70	1	6,789	0.01%
2021/09/23	0	0.00	5	37.85	38.40	-5	6,843	-0.07%
2021/09/17	1	38.15	2	38.30	38.30	-1	7,159	-0.01%
2021/09/16	80	38.97	65	38.71	38.55	15	7,213	0.21%
2021/09/15	34	37.58	3	37.65	37.55	31	7,101	0.44%
2021/09/14	10	37.25	0	0.00	37.25	10	7,219	0.14%
2021/09/13	0.2	37.40	0	0.00	37.35	0.2	7,382	0.00%
2021/09/10	0	0.00	0.3	37.50	37.30	-0.3	7,414	0.00%
2021/09/09	3	36.10	0.1	36.30	36.10	2.9	7,455	0.04%
2021/09/08	1.1	36.12	0	0.00	35.90	1.1	7,484	0.01%
2021/09/07	5	36.40	5	36.65	36.70	0	7,630	0.00%
2021/09/06	8.1	37.14	1	36.75	36.50	7.1	7,650	0.09%
2021/09/03	4	38.34	5	38.75	38.20	-1	7,590	-0.01%
2021/09/02	31.3	38.55	0	0.00	38.25	31.3	7,636	0.41%
2021/09/01	10	44.68	17.2	44.58	44.95	-7.2	7,560	-0.09%
2021/08/31	4	45.05	23	44.68	45.30	-19	7,477	-0.25%
2021/08/30	0	0.00	0.5	44.50	44.45	-0.5	7,440	-0.01%
2021/08/27	0	0.00	14	44.57	44.50	-14	7,490	-0.19%
2021/08/26	3.5	44.08	0	0.00	44.10	3.5	7,635	0.05%
2021/08/20	0	0.00	15	40.51	40.40	-15	8,158	-0.18%
2021/08/19	0	0.00	2	41.30	40.80	-2	8,214	-0.02%
2021/08/18	1	41.65	2	40.78	41.80	-1	8,301	-0.01%
2021/08/16	0.1	41.70	20	41.69	41.55	-20	8,631	-0.23%
2021/08/10	16.1	43.86	0	0.00	43.60	16.1	9,086	0.18%
2021/08/09	1	44.50	0	0.00	44.55	1	9,176	0.01%
2021/08/06	3	45.33	8	45.40	45.50	-5	9,222	-0.05%
2021/08/05	2	44.20	5	44.25	44.45	-3	9,236	-0.03%
2021/08/04	2	43.55	0	0.00	43.60	2	9,358	0.02%
2021/08/03	0	0.00	6	43.25	43.25	-6	9,481	-0.06%
2021/08/02	0	0.00	0.1	43.55	43.55	-0.1	9,557	0.00%
2021/07/30	0	0.00	1	43.50	43.20	-1	9,841	-0.01%
2021/07/28	1	43.05	15	42.75	43.10	-14	10,160	-0.14%
2021/07/27	32	43.98	0	0.00	43.55	32	10,340	0.31%
2021/07/23	3	44.10	12	44.24	44.25	-9	10,673	-0.08%
2021/07/22	1.1	43.22	1	43.75	43.25	0.1	10,715	0.00%
2021/07/21	2.1	43.76	2	43.40	43.25	0.1	10,798	0.00%
2021/07/20	11	44.24	0	0.00	44.20	11	10,879	0.10%
2021/07/19	4.1	44.34	94	44.77	45.20	-89.9	11,104	-0.81%
2021/07/16	10	44.95	8.2	44.88	44.85	1.8	11,507	0.02%
2021/07/15	16	44.32	15	44.89	45.25	1	11,722	0.01%
2021/07/14	11.1	43.90	0	0.00	43.90	11.1	12,111	0.09%
2021/07/13	3.1	44.47	10	44.95	44.30	-6.9	12,726	-0.05%
2021/07/12	7	44.88	1	44.80	44.80	6	13,355	0.04%
2021/07/09	22	45.05	41	44.77	44.65	-19	13,671	-0.14%
2021/07/08	17	44.86	17	45.03	45.10	0	13,983	0.00%
2021/07/07	35.2	44.90	33	44.63	45.05	2.2	14,448	0.02%
2021/07/06	12.2	45.84	1	45.95	45.95	11.2	14,783	0.08%
2021/07/05	78	46.77	12	46.64	46.05	66	14,956	0.44%
2021/07/02	151.5	49.09	97	48.19	45.80	54.5	14,776	0.37%	大買/
2021/07/01	50.5	45.92	56	47.68	47.95	-5.5	13,110	-0.04%
2021/06/30	4	43.49	0	0.00	43.60	4	12,576	0.03%
2021/06/29	6	43.77	25	44.30	43.30	-19	12,590	-0.15%
2021/06/28	27	43.32	23.1	43.36	44.00	3.9	12,482	0.03%
2021/06/25	2	42.55	2	42.43	42.45	0	12,394	0.00%
2021/06/24	33	41.84	33	42.08	42.30	0	12,493	0.00%
2021/06/23	8	41.16	5	42.19	41.00	3	12,553	0.02%
2021/06/22	41	41.80	69	42.03	41.30	-28	12,765	-0.22%
2021/06/21	14	41.32	7	41.30	41.30	7	12,706	0.06%
2021/06/18	27	42.42	0	0.00	42.10	27	12,841	0.21%
2021/06/17	17	42.64	17	42.60	42.85	0	12,901	0.00%
2021/06/16	23	42.72	32	43.21	42.70	-9	12,972	-0.07%
2021/06/15	30	42.28	30	42.00	42.00	0	12,942	0.00%
2021/06/11	20	42.24	20	42.25	42.25	0	13,107	0.00%
2021/06/10	13.1	41.53	16	41.84	42.15	-3	13,591	-0.02%
2021/06/09	19.1	42.90	11	42.59	42.45	8.1	13,920	0.06%
2021/06/08	9	43.08	2	43.00	42.90	7	14,453	0.05%
2021/06/07	2	42.80	27	43.62	43.50	-25	15,409	-0.16%
2021/06/04	12	44.07	11	43.68	43.75	1	16,332	0.01%
2021/06/03	15	43.50	18	43.70	44.25	-3	18,370	-0.02%
2021/06/02	27	43.74	8	43.78	42.95	19	19,276	0.10%
2021/06/01	8	41.35	0	0.00	41.65	8	19,330	0.04%
2021/05/31	9	41.79	5	41.10	41.35	4	19,651	0.02%
2021/05/28	15	41.08	0	0.00	40.85	15	19,608	0.08%
2021/05/27	4	40.20	16	40.05	40.20	-12	19,635	-0.06%
2021/05/26	19	39.96	6	40.01	40.25	13	19,689	0.07%
2021/05/25	31	41.02	32	40.68	41.05	-1	19,722	-0.01%
2021/05/24	25	38.98	22	38.99	39.00	3	19,639	0.02%
2021/05/21	1	38.00	2	38.23	39.00	-1	19,825	-0.01%
2021/05/20	23.2	37.43	11	36.60	36.30	12.2	19,784	0.06%
2021/05/19	9	37.15	16	36.79	37.55	-7	19,784	-0.04%
2021/05/18	9	36.81	10	36.90	37.20	-1	20,055	0.00%
2021/05/17	22	35.33	3	34.80	34.75	19	20,042	0.09%
2021/05/14	39	39.55	30	38.80	38.50	9	19,952	0.05%
2021/05/13	8	36.87	1	38.00	38.65	7	19,892	0.04%
2021/05/12	5.1	39.87	16	39.94	39.55	-10.9	19,811	-0.06%
2021/05/11	13.1	42.74	5	42.56	41.95	8.1	19,654	0.04%
2021/05/10	7	43.86	26	44.00	44.10	-19	19,588	-0.10%
2021/05/07	27.2	42.25	16.1	42.53	43.50	11.1	19,564	0.06%
2021/05/06	11.1	45.25	49	44.89	44.75	-37.9	19,289	-0.20%
2021/05/05	2	45.68	0	0.00	45.05	2	19,100	0.01%
2021/05/04	52.3	44.48	72	44.86	44.50	-19.7	19,092	-0.10%
2021/05/03	47	49.18	28.6	48.73	47.95	18.4	19,034	0.10%
2021/04/29	9	48.84	11	48.53	49.20	-2	19,030	-0.01%
2021/04/28	30	48.18	36	48.49	47.95	-6	18,963	-0.03%
2021/04/27	13	47.55	9	47.93	48.50	4	19,063	0.02%
2021/04/26	23	47.87	26	48.19	48.40	-3	19,066	-0.02%
2021/04/23	60	47.43	63.4	47.21	47.15	-3.4	19,083	-0.02%
2021/04/22	34	50.77	36	50.74	48.80	-2	19,032	-0.01%
2021/04/21	56	48.81	53	49.90	49.90	3	18,678	0.02%
2021/04/20	61	49.95	27	49.79	49.65	34	18,570	0.18%
2021/04/19	86.3	52.72	54	53.43	52.40	32.3	18,325	0.18%
2021/04/16	50.2	48.47	66	49.05	50.00	-15.8	17,763	-0.09%
2021/04/15	70	46.80	51	47.05	46.10	19	17,245	0.11%
2021/04/14	29	45.41	36	45.59	45.05	-7	17,195	-0.04%
2021/04/13	42	48.60	29	47.67	46.30	13	17,161	0.08%
2021/04/12	75	47.07	73	47.57	48.60	2	16,923	0.01%
2021/04/09	21	43.90	20	44.19	44.20	1	16,703	0.01%
2021/04/08	21	43.35	54	43.48	43.35	-33	16,842	-0.20%
2021/04/07	12	43.14	15	42.99	42.95	-3	17,517	-0.02%
2021/04/06	0	0.00	8	43.01	43.15	-8	17,898	-0.04%
2021/04/01	1	43.10	0	0.00	42.70	1	18,187	0.01%
2021/03/31	4	43.16	20	43.13	43.15	-16	18,518	-0.09%
2021/03/30	11	43.15	2	43.35	43.05	9	18,956	0.05%
2021/03/29	39	43.44	10	43.10	42.85	29	20,121	0.14%
2021/03/26	11	42.53	12.1	42.90	42.80	-1.1	20,874	-0.01%
2021/03/25	56	42.91	47.4	42.54	42.00	8.6	21,007	0.04%
2021/03/24	9	42.31	7	42.35	42.35	2	20,771	0.01%
2021/03/23	111.5	42.14	1	42.65	42.45	110.5	20,744	0.53%	大買/鉅額交易
2021/03/22	16	41.81	18	42.10	41.95	-2	20,681	-0.01%
2021/03/19	15	41.94	6	41.83	41.75	9	20,710	0.04%
2021/03/18	5	41.80	15	42.06	42.45	-10	20,759	-0.05%
2021/03/17	16	41.29	1	41.70	42.20	15	20,780	0.07%
2021/03/16	33	42.63	94	41.63	41.50	-61	21,092	-0.29%
2021/03/15	16	43.93	22	43.96	43.55	-6	20,709	-0.03%
2021/03/12	1	43.70	5	43.91	44.05	-4	20,462	-0.02%
2021/03/11	128	42.60	143	42.56	42.80	-15	20,261	-0.07%	大買/大賣/
2021/03/10	135	41.54	193	41.18	42.80	-58	19,780	-0.29%	大買/大賣/
2021/03/09	190	40.01	235	40.69	40.05	-45	18,868	-0.24%	大買/大賣/
2021/03/08	48	37.93	151	39.11	39.15	-103	16,896	-0.61%	大賣/鉅額交易
2021/03/05	38	35.95	61	35.95	35.60	-23	15,950	-0.14%
2021/03/04	16	35.63	10.1	35.90	35.75	5.9	15,661	0.04%
2021/03/03	5	35.05	1.1	34.99	34.85	3.9	15,419	0.03%
2021/03/02	7	34.25	5	34.65	34.00	2	15,463	0.01%
2021/02/26	20	35.09	62	34.52	34.85	-42	15,726	-0.27%
2021/02/25	43	34.87	5	34.95	34.95	38	15,845	0.24%
2021/02/24	16	35.20	2	34.10	34.25	14	16,025	0.09%
2021/02/23	61	35.17	4	35.10	35.15	57	15,947	0.36%
2021/02/22	11	34.33	16	34.32	34.55	-5	15,792	-0.03%
2021/02/19	10	34.70	12	34.32	34.55	-2	15,855	-0.01%
2021/02/18	48.1	34.41	12	34.60	34.70	36.1	16,013	0.23%
2021/02/17	2	32.15	2	32.13	32.15	0	16,180	0.00%
2021/02/05	4	30.99	1	31.05	30.85	3	16,182	0.02%
2021/02/04	1	31.00	5	31.10	31.05	-4	16,406	-0.02%
2021/02/03	2	31.25	13	31.35	31.15	-11	16,650	-0.07%
2021/02/02	0	0.00	5	31.15	31.15	-5	16,994	-0.03%
2021/02/01	0	0.00	11	29.33	30.50	-11	17,210	-0.06%
2021/01/29	5	30.30	0	0.00	29.70	5	17,497	0.03%
2021/01/27	10	31.25	7	31.25	31.00	3	18,551	0.02%
2021/01/26	15	31.13	4	31.40	31.05	11	18,896	0.06%
2021/01/25	11	31.88	5	31.55	31.95	6	19,041	0.03%
2021/01/22	5	30.69	1	30.25	31.35	4	19,237	0.02%
2021/01/21	11	29.71	5.2	29.12	29.30	5.9	19,526	0.03%
2021/01/20	3	29.93	23	29.80	29.50	-20	20,497	-0.10%
2021/01/19	6	31.58	0	0.00	31.15	6	21,554	0.03%
2021/01/18	1	31.25	30	30.83	31.10	-29	21,810	-0.13%
2021/01/15	31	32.34	39	31.98	31.80	-8	21,866	-0.04%
2021/01/14	12	33.28	1	33.10	33.25	11	21,935	0.05%
2021/01/13	7	33.36	10	33.75	33.40	-3	22,120	-0.01%
2021/01/12	35	33.68	49	33.45	33.35	-14	22,187	-0.06%
2021/01/11	41	35.12	0	34.60	34.60	41	22,140	0.19%
2021/01/08	5	34.67	172	34.30	34.25	-167	22,440	-0.74%	大賣/鉅額交易
2021/01/07	11	35.54	5	36.11	35.30	6	22,733	0.03%
2021/01/06	13	36.61	62	35.91	35.65	-49	23,222	-0.21%
2021/01/05	42	37.86	34	38.36	37.50	8	23,857	0.03%
2021/01/04	42	38.66	5	38.59	38.65	37	23,689	0.16%
2020/12/31	68	38.51	47	38.42	38.95	21	23,450	0.09%
2020/12/30	47	38.10	10	37.89	37.25	37	23,107	0.16%
2020/12/29	47	37.27	42	36.73	36.45	5	22,535	0.02%
2020/12/28	54	36.80	33	36.66	36.35	21	22,158	0.09%
2020/12/25	37	36.24	37	36.28	36.35	0	21,785	0.00%
2020/12/24	21	34.57	26	34.88	35.15	-5	21,474	-0.02%
2020/12/23	179	34.81	134	34.30	33.45	45	21,076	0.21%	大買/大賣/
2020/12/22	9	34.50	38	34.60	34.50	-29	20,146	-0.14%
2020/12/21	34	32.91	32	33.12	32.85	2	19,372	0.01%
2020/12/18	1	32.05	15	32.30	32.10	-14	19,262	-0.07%
2020/12/17	15	32.43	0	0.00	32.45	15	19,375	0.08%
2020/12/15	7	31.78	3	31.70	31.75	4	19,818	0.02%
2020/12/14	0	0.00	25	32.31	32.30	-25	20,338	-0.12%
2020/12/11	30	31.73	50	31.92	31.60	-20	20,449	-0.10%
2020/12/10	258	32.55	290	32.71	32.15	-32	20,635	-0.16%	大買/大賣/
2020/12/09	22	32.21	23	32.11	32.15	-1	20,586	-0.01%
2020/12/08	144	32.88	63	32.66	32.55	81	21,037	0.39%	大買/
2020/12/07	137	32.72	109	32.76	32.70	28	21,583	0.13%	大買/大賣/
2020/12/04	124	32.43	76.1	32.83	33.50	48	22,154	0.22%	大買/
2020/12/03	23	31.08	23	31.47	31.25	0	22,303	0.00%
2020/12/02	70	31.81	58.2	31.51	31.40	11.8	22,228	0.05%
2020/12/01	52	32.34	59	32.28	32.20	-7	22,176	-0.03%
2020/11/30	0	0.00	16	32.99	32.65	-16	22,216	-0.07%
2020/11/27	1	32.30	24	32.31	32.30	-23	22,515	-0.10%
2020/11/26	11.3	32.95	25	33.00	32.55	-13.7	22,535	-0.06%
2020/11/25	154	32.42	77	32.57	32.45	77	22,549	0.34%	大買/
2020/11/24	96	31.94	86	32.13	31.75	10	22,380	0.04%
2020/11/23	51	31.81	52	31.08	32.20	-1	22,259	0.00%
2020/11/20	85	30.65	57	30.73	30.90	28	22,041	0.13%
2020/11/19	44	30.53	1	30.55	30.40	43	22,566	0.19%
2020/11/18	12.2	30.49	16	30.64	31.00	-3.8	22,779	-0.02%
2020/11/17	110	29.26	114.1	30.23	30.20	-4.1	22,730	-0.02%	大買/大賣/
2020/11/16	184	29.83	219	29.86	29.75	-35	22,701	-0.15%	大買/大賣/
2020/11/13	87	31.22	37	31.32	31.20	50	22,305	0.22%
2020/11/12	135	31.00	122	30.74	30.95	13	22,659	0.06%	大買/大賣/
2020/11/11	54	31.40	80	31.67	31.80	-26	22,773	-0.11%
2020/11/10	215	31.66	169.9	31.35	30.90	45.1	22,724	0.20%	大買/大賣/
2020/11/09	52	31.17	39	31.37	31.25	13	22,511	0.06%
2020/11/06	17	31.85	37	31.33	31.35	-20	22,379	-0.09%
2020/11/05	44	32.28	17	31.94	31.75	27	22,172	0.12%
2020/11/04	50	33.74	49	33.45	33.10	1	22,075	0.00%
2020/11/03	72	32.77	49	33.70	33.60	23	21,318	0.11%
2020/11/02	3	32.23	4	31.85	31.60	-1	21,087	0.00%
2020/10/30	31	33.41	12	32.96	32.50	19	20,961	0.09%
2020/10/29	46	33.58	4	33.31	33.85	42	20,766	0.20%
2020/10/28	116	34.10	132	34.13	33.20	-16	20,324	-0.08%	大買/大賣/
2020/10/27	144	32.87	160	32.70	34.65	-16	19,278	-0.08%	大買/大賣/
2020/10/26	11	31.63	4	31.75	31.50	7	18,207	0.04%
2020/10/23	0	0.00	8	31.12	30.90	-8	17,997	-0.04%
2020/10/22	86	31.33	83	30.91	30.45	3	17,960	0.02%
2020/10/21	3	30.90	13	30.17	30.95	-10	17,730	-0.06%
2020/10/20	4	30.66	15	31.15	30.45	-11	17,517	-0.06%
2020/10/19	15	30.47	0	0.00	31.45	15	17,430	0.09%
2020/10/16	11	30.56	54	31.20	30.10	-43	17,344	-0.25%
2020/10/15	16	31.95	8	31.99	30.90	8	17,050	0.05%
2020/10/14	62	30.87	23	31.00	31.95	39	16,593	0.24%
2020/10/13	29	29.49	18	29.59	29.55	11	15,906	0.07%
2020/10/12	1	28.05	6	27.05	27.80	-5	14,987	-0.03%
2020/10/08	0.6	27.20	11	27.33	27.20	-10.5	14,904	-0.07%
2020/10/07	2	27.83	0	0.00	27.65	2	14,861	0.01%
2020/10/06	3	27.98	6	27.70	28.40	-3	14,839	-0.02%
2020/10/05	4	27.05	1	27.10	27.05	3	14,703	0.02%
2020/09/30	22	26.15	1	26.70	26.55	21	14,791	0.14%
2020/09/29	4	26.73	2	27.20	26.45	2	15,216	0.01%
2020/09/28	7	27.34	6.6	27.48	27.50	0.4	15,472	0.00%
2020/09/25	2	27.75	9	26.34	26.40	-7	15,419	-0.05%
2020/09/24	1	27.85	0	0.00	27.70	1	15,135	0.01%
2020/09/23	4.6	28.46	0	0.00	28.30	4.6	15,035	0.03%
2020/09/22	8	29.13	32	28.54	29.10	-24	14,885	-0.16%
2020/09/21	35	29.68	4	29.74	29.10	31	14,664	0.21%
2020/09/18	7	30.96	27	31.89	31.00	-20	14,332	-0.14%
2020/09/17	44	32.06	22	32.15	31.95	22	14,149	0.16%
2020/09/16	8	30.62	11	30.61	30.40	-3	13,759	-0.02%
2020/09/15	4	30.39	24	30.04	31.15	-20	13,807	-0.15%
2020/09/14	10	29.00	10	29.13	29.30	0	13,517	0.00%
2020/09/11	50	31.16	40	30.03	29.30	10	13,107	0.08%
2020/09/10	142	30.75	152.1	31.15	31.50	-10.1	12,607	-0.08%	大買/大賣/
2020/09/09	32	30.03	28	30.45	30.55	4	12,076	0.03%
2020/09/08	25	28.23	15	28.44	28.60	10	11,180	0.09%
2020/09/07	0	0.00	3	26.00	26.00	-3	10,581	-0.03%
2020/09/04	0	0.00	10.1	23.24	23.65	-10.1	10,684	-0.09%
2020/09/03	17	23.89	10	23.50	23.65	7	10,662	0.07%
2020/09/02	16	23.63	134.3	23.76	23.45	-118.3	10,625	-1.11%	大賣/鉅額交易
2020/09/01	2	22.28	3	22.73	22.30	-1	10,304	-0.01%
2020/08/31	10	22.28	14	22.36	22.40	-4	10,346	-0.04%
2020/08/28	3.1	22.03	4	22.25	21.85	-1	10,377	-0.01%
2020/08/26	1	21.70	2	21.80	21.75	-1	10,515	-0.01%
2020/08/25	49	22.44	350	22.74	22.10	-301	10,587	-2.84%	大賣/鉅額交易
2020/08/24	23	20.95	7.1	21.59	22.00	15.9	10,187	0.16%
2020/08/21	101	20.23	0	0.00	20.00	101	10,028	1.01%	大買/鉅額交易
2020/08/20	2	20.10	30	20.02	20.00	-28	9,935	-0.28%
2020/08/19	1	20.65	3	20.63	20.65	-2	9,834	-0.02%
2020/08/18	51	21.38	56	21.38	21.00	-5	10,016	-0.05%
2020/08/17	1	20.30	36.2	19.60	20.60	-35.2	9,613	-0.37%
2020/08/14	31	18.83	90	18.61	18.75	-59	9,405	-0.63%
2020/08/13	60	18.36	27	19.06	18.45	33	9,558	0.35%
2020/08/12	39	18.75	16	18.77	18.75	23	9,652	0.24%
2020/08/11	1	18.00	2	18.55	18.25	-1	9,587	-0.01%
2020/08/10	50	18.10	13.2	18.59	18.10	36.8	9,579	0.38%
2020/08/06	60	16.86	0	0.00	17.20	60	9,341	0.64%
2020/08/05	1	16.70	1	16.95	16.95	0	9,189	0.00%
2020/08/04	125	15.94	2	16.53	16.40	123	9,082	1.35%	大買/鉅額交易
2020/08/03	0	0.00	6	15.65	15.75	-6	8,947	-0.07%
2020/07/31	56	15.90	0	0.00	16.00	56	8,928	0.63%
2020/07/30	38	15.75	0	0.00	16.05	38	8,900	0.43%
2020/07/29	12	15.25	1	15.50	15.50	11	8,733	0.13%
2020/07/28	30	14.52	200	14.31	14.10	-170	8,578	-1.98%	大賣/鉅額交易
2020/07/27	5	15.65	30	15.15	15.20	-25	8,421	-0.30%
2020/07/24	30	15.77	1	15.60	15.60	29	8,369	0.35%
2020/07/23	0	0.00	1	15.85	16.20	-1	8,300	-0.01%
2020/07/22	11	16.20	0	0.00	16.20	11	8,190	0.13%
2020/07/21	25	16.10	21	16.14	16.40	4	8,117	0.05%
2020/07/20	35	15.70	0	0.00	15.80	35	7,976	0.44%
2020/07/16	15	16.08	0	0.00	16.15	15	7,821	0.19%
2020/07/15	21	16.05	10	15.85	15.80	11	7,769	0.14%
2020/07/14	20	15.98	1	15.70	15.75	19	7,710	0.25%
2020/07/13	51	16.08	2	16.15	16.25	49	7,662	0.64%
2020/07/10	4	15.19	0	0.00	15.30	4	7,553	0.05%
2020/07/09	8	15.93	1	15.95	15.75	7	7,460	0.09%
2020/07/08	99	17.13	77	17.03	16.60	22	7,293	0.30%
2020/07/07	17	16.17	50.3	15.91	16.60	-33.3	6,812	-0.49%
2020/07/06	0	0.00	2	15.15	15.10	-2	6,426	-0.03%
2020/07/03	2	15.08	0	0.00	14.80	2	6,343	0.03%
2020/07/02	0	0.00	2	15.00	14.85	-2	6,284	-0.03%
2020/06/30	1	14.50	6	14.67	14.50	-5	6,173	-0.08%
2020/06/29	5	14.35	0	0.00	14.60	5	6,158	0.08%
2020/06/24	0	0.00	92	14.59	14.70	-92	6,128	-1.50%
2020/06/23	38	14.76	36	15.31	14.60	2	6,037	0.03%
2020/06/22	102	15.58	3	15.65	15.65	99	5,756	1.72%	大買/
2020/06/19	5	14.45	1	14.25	14.25	4	5,450	0.07%
2020/06/18	1	14.70	5	14.66	14.55	-4	5,392	-0.07%
2020/06/17	12	14.95	1	14.90	14.95	11	5,335	0.21%
2020/06/16	4	15.09	1	14.90	15.00	3	5,299	0.06%
2020/06/12	3	14.25	1	14.05	14.55	2	5,064	0.04%
2020/06/11	6	14.83	9	14.66	14.50	-3	4,968	-0.06%
2020/06/09	37	14.72	5	14.58	14.55	32	4,786	0.67%
2020/06/08	15	15.16	0	0.00	15.10	15	4,639	0.32%
2020/06/05	0	0.00	10	15.30	15.30	-10	4,480	-0.22%
2020/06/04	18	14.76	0	0.00	14.60	18	4,284	0.42%
2020/06/03	0	0.00	20	14.87	15.10	-20	4,092	-0.49%
2020/06/02	1	14.45	0	0.00	14.00	1	3,795	0.03%
2020/06/01	16	13.84	6	13.93	13.90	10	3,625	0.28%
2020/05/29	4	13.54	1	13.60	13.85	3	3,439	0.09%
2020/05/28	0	0.00	2	12.85	13.40	-2	3,164	-0.06%
2020/05/27	3	12.70	0	0.00	12.55	3	2,975	0.10%
2020/05/26	0	0.00	5	12.90	12.85	-5	2,919	-0.17%
2020/05/25	12	13.00	7	12.94	12.75	5	2,767	0.18%
2020/05/20	5	11.65	3	12.12	12.30	2	2,124	0.09%
2020/05/08	0	0.00	12	10.25	10.05	-12	1,096	-1.09%
2020/05/06	1	9.88	0	0.00	9.91	1	1,055	0.09%
2020/04/30	2	9.87	1	9.82	9.85	1	1,030	0.10%
2020/04/27	1	9.35	0	0.00	9.43	1	1,039	0.10%
2020/04/22	0	0.00	2	8.68	8.79	-2	1,002	-0.20%
2020/04/21	0	0.00	17	8.80	8.81	-17	1,001	-1.70%
2020/04/09	2	8.58	0	0.00	8.57	2	1,064	0.19%
2020/04/06	3	8.36	0	0.00	8.39	3	1,061	0.28%
2020/03/31	5	8.14	0	0.00	8.15	5	1,062	0.47%
2020/03/23	0	0.00	3	6.85	6.86	-3	1,045	-0.29%
2020/03/20	5	7.01	0	0.00	7.14	5	1,081	0.46%
2020/03/12	3	8.95	10	8.90	8.88	-7	965	-0.73%
2020/03/09	3	9.40	5	9.41	9.35	-2	946	-0.21%
2020/02/27	5	9.37	0	0.00	9.35	5	928	0.54%
2020/02/11	6	9.61	0	0.00	9.62	6	992	0.60%
2020/01/30	5	10.20	0	0.00	9.98	5	963	0.52%
2020/01/14	0	0.00	0	10.85	10.85	0	948	0.00%
2020/01/07	5	11.35	0	0.00	11.30	5	968	0.52%
2019/12/11	5	10.90	0	0.00	10.85	5	1,857	0.27%
2019/11/20	5	10.85	0	0.00	10.90	5	2,034	0.25%
2019/09/18	0	0.00	11	12.24	12.35	-11	1,765	-0.62%
2019/09/16	12	12.15	0	0.00	12.15	12	1,471	0.82%
2019/09/05	0	0.00	15	11.12	11.05	-15	974	-1.54%
2019/09/02	15	10.86	0	0.00	10.90	15	932	1.61%
2019/07/15	0	0.00	300	10.91	10.90	-300	1,351	-22.21%	大賣/鉅額交易
2019/06/06	0	0.00	30	10.30	10.35	-30	1,389	-2.16%
2019/06/03	10	10.45	0	0.00	10.50	10	1,410	0.71%
2019/05/29	10	10.50	0	0.00	10.60	10	1,391	0.72%
2019/05/28	10	10.55	0	0.00	10.55	10	1,379	0.72%
2019/05/21	0	0.00	5	11.15	11.10	-5	1,204	-0.42%
2019/05/20	0	0.00	20	10.80	11.05	-20	1,158	-1.73%
2019/05/17	10	10.65	0	0.00	10.50	10	1,103	0.91%
2019/05/16	10	10.65	0	0.00	10.80	10	1,060	0.94%
2019/05/15	0	0.00	1	10.65	10.65	-1	942	-0.11%
2019/05/10	0	0.00	2	9.88	9.83	-2	876	-0.23%
2019/05/08	0	0.00	1	10.15	10.10	-1	856	-0.12%
2019/05/03	2	10.45	0	0.00	10.40	2	846	0.24%
2019/04/23	1	10.35	0	0.00	10.35	1	836	0.12%
2019/04/15	0	0.00	4	10.60	10.70	-4	826	-0.48%
2019/04/10	9	10.82	0	0.00	10.80	9	812	1.11%
2019/04/01	0	0.00	8	10.40	10.40	-8	738	-1.08%
2019/03/27	0.2	10.50	0	0.00	10.35	0.2	754	0.03%
2019/03/15	300	10.33	0	0.00	10.25	300	759	39.51%	大買/鉅額交易
2019/03/14	0	0.00	22	10.15	10.15	-22	765	-2.87%
2019/02/18	0	0.00	30	10.35	10.40	-30	898	-3.34%
2019/02/14	1	10.25	0	0.00	10.40	1	928	0.11%
2018/12/05	0	0.00	1	10.70	10.90	-1	1,737	-0.06%
2018/11/29	30	10.50	0	0.00	10.45	30	1,717	1.75%
2018/11/20	1	10.45	0	0.00	10.50	1	1,805	0.06%
2018/11/02	0	0.00	1	10.90	11.00	-1	2,187	-0.05%
2018/10/29	1	10.60	0	0.00	10.55	1	2,295	0.04%
2018/10/23	0	0.00	8	10.95	11.00	-8	2,241	-0.36%
2018/10/11	1	12.20	0	0.00	11.90	1	2,143	0.05%
2018/10/05	0	0.00	2	13.80	13.60	-2	2,115	-0.09%
2018/10/01	22	14.65	0	0.00	14.60	22	2,084	1.06%
2018/09/25	2	15.00	0	0.00	14.60	2	2,074	0.10%
2018/09/10	0.2	13.40	0	0.00	13.15	0.2	2,150	0.01%
2018/08/31	1	14.10	0	0.00	14.30	1	2,363	0.04%
2018/08/30	1	14.35	0	0.00	14.20	1	2,395	0.04%
2018/08/28	0	0.00	2	14.48	14.35	-2	2,500	-0.08%
2018/08/27	1	14.25	0	0.00	14.40	1	2,529	0.04%
2018/08/24	2	14.28	0	0.00	14.30	2	2,559	0.08%
2018/08/20	0	0.00	1	15.00	14.95	-1	2,865	-0.03%
2018/08/17	0	0.00	1	15.10	14.95	-1	2,924	-0.03%
2018/08/13	1	14.50	6	14.20	14.40	-5	4,141	-0.12%
2018/08/03	1	14.10	0	0.00	14.15	1	4,654	0.02%
2018/07/26	5	14.42	0	0.00	14.45	5	5,021	0.10%
2018/07/24	2	14.35	0	0.00	14.60	2	5,025	0.04%
2018/07/11	5	14.92	0	0.00	15.00	5	5,229	0.10%
2018/07/05	5	15.00	0	0.00	14.80	5	5,390	0.09%
2018/07/03	5	15.50	0	0.00	15.20	5	5,400	0.09%
2018/07/02	0	0.00	5	15.95	15.85	-5	5,355	-0.09%
2018/06/29	5	15.50	30	15.55	15.80	-25	5,306	-0.47%
2018/06/28	30	15.45	0	0.00	15.25	30	5,261	0.57%
2018/06/26	0	0.00	28	14.80	14.85	-28	5,137	-0.54%
2018/06/19	0	0.00	13	15.67	15.05	-13	5,069	-0.26%
2018/06/15	3	15.73	0	0.00	15.70	3	5,048	0.06%
2018/06/13	0	0.00	2.3	15.89	15.85	-2.3	4,974	-0.05%
2018/06/08	5	16.30	6	16.75	16.15	-1	4,868	-0.02%
2018/06/05	8	16.14	0	0.00	16.05	8	5,007	0.16%
2018/06/01	0	0.00	20	16.30	16.20	-20	4,917	-0.41%
2018/05/30	0	0.00	2	16.30	16.90	-2	4,793	-0.04%
2018/05/29	6	16.57	0	0.00	16.55	6	4,731	0.13%
2018/05/28	0	0.00	10	16.40	17.00	-10	4,667	-0.21%
2018/05/25	1	17.55	1	17.25	17.30	0	4,522	0.00%
2018/05/24	30	17.68	20	17.51	17.50	10	4,428	0.23%
2018/05/23	38	17.02	61	16.74	17.20	-23	3,961	-0.58%
2018/05/22	10	16.00	1	16.05	15.65	9	3,392	0.27%
2018/05/21	0	0.00	12	15.76	15.85	-12	3,215	-0.37%
2018/05/18	0	0.00	1	15.70	15.30	-1	3,075	-0.03%
2018/05/16	0	0.00	3	14.30	14.75	-3	2,686	-0.11%
2018/05/15	0	0.00	1	14.05	13.80	-1	2,570	-0.04%
2018/05/14	0	0.00	5	14.10	14.00	-5	2,580	-0.19%
2018/05/10	1	13.80	0	0.00	13.95	1	2,517	0.04%
2018/05/09	9	13.88	0	0.00	13.65	9	2,483	0.36%
2018/05/07	20	12.90	0	0.00	13.05	20	2,279	0.88%
2018/05/04	0	0.00	1	12.60	12.65	-1	2,303	-0.04%
2018/05/03	3	12.40	0	0.00	12.40	3	2,422	0.12%
2018/04/30	13	12.40	0	0.00	12.50	13	2,504	0.52%
2018/04/27	112	12.31	282	12.27	12.35	-170	2,522	-6.74%	大買/大賣/鉅額交易
2018/04/26	6	12.55	0	0.00	12.35	6	2,542	0.24%
2018/04/24	27	12.44	0	0.00	12.35	27	2,678	1.01%
2018/04/20	1	13.10	0	0.00	13.20	1	2,674	0.04%
2018/04/17	3	12.60	0	0.00	12.65	3	2,645	0.11%
2018/04/16	1	13.05	2	13.05	12.95	-1	2,672	-0.04%
2018/04/12	2	12.53	0	0.00	12.50	2	2,624	0.08%
2018/04/11	0	12.05	0	0.00	12.15	0	2,617	0.00%
2018/04/10	1	12.20	0	0.00	12.25	1	2,769	0.04%
2018/04/03	170	11.65	0	0.00	11.70	170	2,900	5.86%	大買/鉅額交易
2018/03/21	0	0.00	3	12.05	11.95	-3	4,399	-0.07%
2018/03/13	13	12.30	10	12.13	12.25	3	5,044	0.06%
2018/03/02	0	0.00	3	13.15	13.10	-3	6,008	-0.05%
2018/02/27	1	13.40	0	0.00	13.25	1	6,080	0.02%
2018/02/05	0	0.00	2	13.60	13.60	-2	6,573	-0.03%
2018/01/30	1	14.35	0	0.00	13.85	1	6,580	0.02%
2018/01/26	2	14.55	71	14.45	14.60	-69	6,523	-1.06%
2018/01/25	70	14.16	0	0.00	14.20	70	6,373	1.10%
2018/01/22	5	13.46	0	0.00	13.65	5	6,257	0.08%
2018/01/18	0	0.00	5	13.95	13.80	-5	6,204	-0.08%
2018/01/12	0	0.00	2	14.90	14.80	-2	5,999	-0.03%
2018/01/08	1	15.10	0	0.00	15.10	1	5,839	0.02%
2018/01/04	19	15.71	5	15.30	15.20	14	5,797	0.24%
2018/01/02	0	0.00	5	15.25	15.20	-5	5,603	-0.09%