台達化 (1309)-永豐金-永康券商分點個股進出

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
18.10
漲跌
▲1.40
漲幅
+8.38%
成交量
13,857張
產業
上市塑膠類股
522人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/06/21	7	17.33	15	17.55	18.10	-8	1,024	-0.78%
2024/06/20	3	16.38	3	16.57	16.70	0	803	0.00%
2024/06/18	0.1	15.45	1	15.25	15.35	-0.9	707	-0.13%
2024/06/14	0	0.00	0	15.35	15.40	0	718	0.00%
2024/06/12	0	0.00	2	15.33	15.20	-2	729	-0.27%
2024/06/06	0.1	15.05	0	0.00	15.05	0.1	730	0.01%
2024/06/03	0.1	15.65	0	0.00	15.65	0.1	745	0.01%
2024/05/31	2	15.95	0	0.00	15.90	2	743	0.27%
2024/05/29	1	15.85	0	0.00	15.90	1	733	0.14%
2024/05/27	0.1	15.35	0	0.00	15.45	0.1	725	0.01%
2024/05/22	0	0.00	24	16.00	15.95	-24	714	-3.36%
2024/05/21	0	0.00	2	15.95	15.90	-2	715	-0.28%
2024/05/17	0	0.00	1	16.35	16.30	-1	709	-0.14%
2024/05/16	0.1	15.65	2	15.80	15.75	-1.9	699	-0.27%
2024/05/15	0	0.00	1	15.70	15.70	-1	696	-0.14%
2024/05/14	1	16.00	1	16.00	15.70	0	693	0.00%
2024/05/13	1	15.65	0	0.00	15.65	1	671	0.15%
2024/05/07	0.1	15.10	0	0.00	15.10	0.1	656	0.01%
2024/05/06	0.1	15.35	0	0.00	15.20	0.1	688	0.01%
2024/04/22	0	15.35	0	0.00	15.45	0	729	0.00%
2024/04/17	1	15.40	0	0.00	15.30	1	709	0.14%
2024/04/03	0.1	15.60	0	0.00	15.50	0.1	679	0.01%
2024/04/02	1	15.70	0	0.00	15.70	1	681	0.15%
2024/04/01	1	15.50	0	0.00	15.80	1	681	0.15%
2024/03/27	2	15.35	0	0.00	15.50	2	695	0.29%
2024/03/26	1	15.50	0	0.00	15.60	1	693	0.14%
2024/03/25	0	0.00	0.3	15.30	15.40	-0.3	685	-0.04%
2024/03/22	2	15.15	0.3	15.25	15.25	1.7	686	0.25%
2024/03/21	0	0.00	5	15.25	15.25	-5	688	-0.73%
2024/03/12	0	15.80	0	0.00	15.75	0	667	0.00%
2024/03/11	0	0.00	3	15.40	15.45	-3	666	-0.45%
2024/03/08	0.1	15.73	0	0.00	15.55	0.1	656	0.02%
2024/03/07	0.1	16.25	0	0.00	16.10	0.1	643	0.01%
2024/03/05	0.1	16.35	9	16.20	16.20	-8.9	642	-1.39%
2024/03/04	0.1	16.65	0	0.00	16.35	0.1	635	0.01%
2024/02/27	0	0.00	1	16.75	16.75	-1	617	-0.16%
2024/02/22	0.1	17.45	0	0.00	17.25	0.1	613	0.01%
2024/02/19	0	0.00	3	17.45	17.60	-3	594	-0.50%
2024/02/16	0	0.00	1	16.95	16.95	-1	573	-0.17%
2024/02/05	0.1	16.60	0	0.00	16.60	0.1	562	0.01%
2024/01/31	1	16.90	1	17.05	16.70	0	551	0.00%
2024/01/30	0	0.00	1	16.75	16.85	-1	536	-0.19%
2024/01/29	1.8	16.87	1	16.85	16.90	0.8	530	0.15%
2024/01/26	1	15.75	0	0.00	16.05	1	486	0.21%
2024/01/25	2	15.50	0	0.00	15.40	2	464	0.43%
2024/01/24	1.2	15.52	0	0.00	15.50	1.2	467	0.26%
2024/01/23	0.2	15.33	0	0.00	15.30	0.2	467	0.04%
2024/01/16	0.1	15.95	0	0.00	15.75	0.1	421	0.02%
2024/01/11	0.2	16.25	0	0.00	16.15	0.2	417	0.04%
2024/01/10	1	16.15	0	0.00	16.15	1	470	0.21%
2024/01/08	0	0.00	2	16.55	16.55	-2	471	-0.42%
2024/01/04	2	16.40	0	0.00	16.40	2	470	0.43%
2024/01/02	0	0.00	0	16.55	16.50	0	473	0.00%
2023/12/29	0.1	16.55	0	0.00	16.45	0.1	473	0.02%
2023/12/27	1.1	16.55	0	0.00	16.50	1.1	473	0.23%
2023/12/22	0.1	16.75	0	0.00	16.70	0.1	458	0.01%
2023/12/18	0.1	16.90	0	0.00	16.90	0.1	428	0.01%
2023/12/14	2	16.65	0	0.00	16.65	2	404	0.49%
2023/12/05	0	17.45	0	0.00	17.25	0	420	0.00%
2023/12/04	2	17.35	0	0.00	17.45	2	418	0.48%
2023/11/27	0.1	17.10	0	0.00	17.10	0.1	418	0.01%
2023/11/24	0.1	17.20	0	0.00	17.20	0.1	421	0.01%
2023/11/22	0	0.00	1	17.45	17.45	-1	417	-0.24%
2023/11/15	0	0.00	2	16.80	16.85	-2	424	-0.47%
2023/11/13	2	16.23	0	0.00	16.20	2	422	0.47%
2023/11/09	2	16.85	0	0.00	16.80	2	452	0.44%
2023/10/23	0	0.00	10	16.90	16.85	-10	596	-1.68%
2023/10/20	0	0.00	10	16.75	16.95	-10	599	-1.67%
2023/10/19	0	0.00	1	17.10	17.15	-1	600	-0.17%
2023/10/18	4.1	16.53	0	0.00	16.75	4.1	595	0.69%
2023/10/17	1	17.15	0	0.00	17.10	1	551	0.18%
2023/10/06	0	0.00	17	17.20	17.30	-17	576	-2.95%
2023/10/04	0	17.30	0	0.00	17.15	0	584	0.01%
2023/10/03	0.1	17.85	0	0.00	17.70	0.1	585	0.01%
2023/09/25	0	0.00	1	17.85	17.90	-1	623	-0.16%
2023/09/21	1	17.85	0	0.00	17.80	1	626	0.16%
2023/09/20	1	18.30	0	0.00	18.20	1	628	0.16%
2023/09/11	2	18.25	0	0.00	17.90	2	659	0.30%
2023/09/08	1	18.15	0	0.00	18.20	1	650	0.15%
2023/09/06	0.1	17.80	0	0.00	17.55	0.1	642	0.01%
2023/08/31	1	17.60	0	0.00	17.50	1	634	0.16%
2023/08/23	0	0.00	1	16.75	16.80	-1	657	-0.15%
2023/08/22	0.1	16.90	0	0.00	16.80	0.1	657	0.01%
2023/08/21	0.1	17.40	0	0.00	17.20	0.1	651	0.01%
2023/08/18	0	0.00	9	17.45	17.45	-9	649	-1.38%
2023/08/16	4	17.18	6	17.40	17.10	-2	644	-0.31%
2023/08/15	1.1	17.71	0	0.00	17.85	1.1	627	0.17%
2023/08/14	0.1	18.80	0	0.00	18.35	0.1	609	0.01%
2023/08/11	1	19.10	0	0.00	19.20	1	605	0.17%
2023/08/10	0.1	19.25	0	0.00	19.20	0.1	604	0.01%
2023/08/09	1	19.50	0	0.00	19.50	1	600	0.17%
2023/08/08	0.1	19.65	0	0.00	19.60	0.1	597	0.01%
2023/08/04	0	20.00	0	0.00	19.95	0	591	0.01%
2023/08/02	0	0.00	2	20.30	20.30	-2	578	-0.35%
2023/07/31	11	19.87	1.2	19.80	20.05	9.8	528	1.86%
2023/07/25	0	0.00	0.9	19.66	19.70	-0.9	512	-0.18%
2023/07/24	1.1	19.71	0	0.00	19.60	1.1	520	0.20%
2023/07/19	0	0.00	1	19.65	19.60	-1	514	-0.19%
2023/07/18	3	20.22	2	20.23	19.55	1	518	0.19%
2023/07/17	1.1	19.32	0	0.00	19.45	1.1	500	0.22%
2023/07/13	1.1	19.46	0.4	19.40	19.40	0.6	499	0.12%
2023/07/12	2.1	19.73	0	0.00	19.65	2.1	499	0.41%
2023/07/07	0.1	19.80	2	19.65	19.65	-2	502	-0.39%
2023/07/03	0	0.00	1.5	20.30	20.35	-1.5	482	-0.32%
2023/06/27	1	20.35	0	0.00	20.40	1	486	0.21%
2023/06/21	0	0.00	0.3	20.20	20.30	-0.3	489	-0.06%
2023/06/20	1	20.15	2	20.20	20.10	-1	492	-0.20%
2023/06/19	0	20.45	0	0.00	20.25	0	503	0.00%
2023/06/14	0	20.10	0	0.00	20.15	0	510	0.00%
2023/06/13	0	20.15	3	20.10	20.10	-3	517	-0.58%
2023/06/12	2	20.15	0.3	20.25	20.15	1.7	528	0.32%
2023/06/08	1	20.25	2	20.20	20.20	-1	546	-0.18%
2023/06/07	1	20.35	0	0.00	20.30	1	562	0.18%
2023/06/06	0.1	20.40	0	0.00	20.35	0.1	573	0.01%
2023/05/29	1	19.90	1	20.00	19.90	0	640	0.00%
2023/05/26	0.1	20.00	0	0.00	19.95	0.1	643	0.01%
2023/05/25	1	20.05	0	0.00	20.00	1	647	0.15%
2023/05/24	0	20.20	0	0.00	20.30	0	652	0.00%
2023/05/19	0.1	20.15	0	0.00	19.95	0.1	678	0.01%
2023/05/16	0	0.00	0.1	19.85	19.85	-0.1	691	-0.01%
2023/05/12	2	19.56	0	0.00	19.60	2	715	0.28%
2023/05/11	2	19.56	0	0.00	19.60	2	728	0.28%
2023/05/10	2	19.95	0	0.00	20.00	2	730	0.27%
2023/05/05	1.1	20.11	0	0.00	20.05	1.1	765	0.14%
2023/05/02	0	0.00	1	20.85	20.85	-1	863	-0.12%
2023/04/28	1	21.15	0	0.00	21.10	1	875	0.11%
2023/04/21	2	20.65	10	20.60	20.50	-8	902	-0.89%
2023/04/19	4	21.00	8	21.15	20.95	-4	918	-0.44%
2023/04/10	0.1	21.50	0	0.00	21.45	0.1	953	0.01%
2023/04/07	8	21.55	0	0.00	21.55	8	961	0.83%
2023/03/28	0.1	21.30	0	0.00	21.25	0.1	1,049	0.01%
2023/03/23	5	21.15	3	21.00	21.15	2	1,182	0.17%
2023/03/22	3	21.25	0	0.00	21.30	3	1,187	0.25%
2023/03/21	3	21.35	0	0.00	21.45	3	1,193	0.25%
2023/03/16	1	21.35	0	0.00	21.25	1	1,260	0.08%
2023/03/15	5	21.96	0	0.00	21.75	5	1,267	0.39%
2023/03/10	3	22.40	0	0.00	22.45	3	1,319	0.23%
2023/03/03	0	22.85	0	0.00	23.00	0	1,603	0.00%
2023/02/23	0	0.00	0.6	23.15	23.10	-0.6	1,590	-0.04%
2023/02/21	0	0.00	9	22.96	23.10	-9	1,583	-0.57%
2023/02/20	0	0.00	1.2	22.95	23.15	-1.2	1,592	-0.07%
2023/02/17	5	22.40	0	0.00	22.65	5	1,585	0.32%
2023/02/15	1	22.40	0	0.00	22.40	1	1,599	0.06%
2023/02/10	1	22.60	0	0.00	22.30	1	1,596	0.06%
2023/02/09	3	22.80	0	0.00	22.80	3	1,576	0.19%
2023/02/08	5	23.30	0	0.00	23.20	5	1,562	0.32%
2023/02/07	3	23.35	0	0.00	23.30	3	1,552	0.19%
2023/02/03	0	0.00	9	23.10	23.10	-9	1,528	-0.59%
2023/02/02	0.1	23.30	0	0.00	23.40	0.1	1,511	0.00%
2023/02/01	0	0.00	2	23.03	23.40	-2	1,475	-0.14%
2023/01/30	0	21.80	6	21.95	22.05	-6	1,402	-0.43%
2023/01/16	0.1	22.35	0	0.00	22.10	0.1	1,383	0.00%
2023/01/13	0	0.00	2	22.58	22.50	-2	1,374	-0.15%
2023/01/12	0	0.00	7	22.53	22.50	-7	1,368	-0.51%
2023/01/11	0	0.00	3	22.30	22.30	-3	1,352	-0.22%
2023/01/10	2	22.60	0	0.00	22.30	2	1,348	0.15%
2023/01/05	2	22.15	0	0.00	22.10	2	1,328	0.15%
2023/01/04	1	21.95	11	22.24	22.10	-10	1,321	-0.76%
2023/01/03	0	0.00	10	22.40	22.20	-10	1,322	-0.76%
2022/12/28	0	0.00	8	22.05	21.80	-8	1,281	-0.62%
2022/12/27	7	22.42	0	0.00	22.20	7	1,275	0.55%
2022/12/26	5	22.15	0	0.00	22.25	5	1,268	0.39%
2022/12/22	2	22.05	11	21.97	22.30	-9	1,263	-0.71%
2022/12/20	7	21.59	4	21.48	21.05	3	1,242	0.24%
2022/12/19	6	21.95	0	0.00	22.10	6	1,225	0.49%
2022/12/16	11	22.15	7	22.41	21.90	4	1,206	0.33%
2022/12/15	10	23.11	9.1	22.99	22.90	1	1,168	0.08%
2022/12/14	6	22.06	0	0.00	22.10	6	1,082	0.55%
2022/12/13	1	21.60	3	22.05	22.00	-2	1,072	-0.19%
2022/12/12	4	21.55	4	21.70	21.50	0	1,057	0.00%
2022/12/09	5	21.96	1	22.15	22.05	4	1,040	0.38%
2022/12/06	1	21.80	0	0.00	21.75	1	959	0.10%
2022/12/05	4	22.49	4	22.50	22.35	0	950	0.00%
2022/12/01	3.1	21.87	4.3	22.12	22.25	-1.3	891	-0.14%
2022/11/30	7.4	22.11	7	22.16	22.25	0.4	766	0.05%
2022/11/16	1	20.40	0	0.00	20.20	1	520	0.19%
2022/11/11	2.2	20.15	0	0.00	20.10	2.2	475	0.47%
2022/11/04	10	19.80	0	0.00	19.90	10	487	2.05%
2022/11/01	0	19.95	0	0.00	20.05	0	511	0.00%
2022/10/21	0	20.25	0	0.00	20.00	0	601	0.00%
2022/10/13	1	19.60	0	0.00	18.80	1	631	0.16%
2022/10/06	1	21.15	0	0.00	21.05	1	623	0.16%
2022/09/30	0.1	21.55	7	21.63	21.55	-6.9	638	-1.08%
2022/09/29	7	21.18	9.3	21.09	21.20	-2.3	630	-0.36%
2022/09/27	0	0.00	1	20.25	20.65	-1	606	-0.16%
2022/09/26	1.1	20.50	1	20.90	20.45	0.1	604	0.02%
2022/09/23	0.2	21.50	0	0.00	21.45	0.2	605	0.03%
2022/09/22	0.6	21.45	0	0.00	21.50	0.6	615	0.10%
2022/09/21	1.5	21.83	0	0.00	21.75	1.5	610	0.25%
2022/09/19	2.1	21.93	0	0.00	22.10	2.1	608	0.35%
2022/09/15	0.7	22.35	2	22.35	22.25	-1.3	614	-0.21%
2022/09/14	0.2	22.30	0	0.00	22.20	0.2	614	0.03%
2022/09/13	0.1	22.70	0	0.00	22.55	0.1	612	0.02%
2022/09/08	0.1	22.05	0	0.00	22.15	0.1	610	0.01%
2022/09/05	0.1	22.05	0	0.00	21.95	0.1	604	0.01%
2022/09/02	1	22.10	0	0.00	22.10	1	604	0.17%
2022/09/01	1.6	22.26	0	0.00	22.20	1.6	605	0.26%
2022/08/31	10	22.45	0	0.00	22.60	10	603	1.66%
2022/08/23	6	22.60	0	0.00	22.60	6	585	1.02%
2022/08/18	0	23.05	0	0.00	22.85	0	587	0.00%
2022/08/12	0	0.00	2	22.80	22.85	-2	576	-0.35%
2022/08/11	0	0.00	3	23.10	23.10	-3	574	-0.52%
2022/08/10	10	22.60	2	22.65	22.70	8	567	1.41%
2022/08/09	0	0.00	2	22.20	22.25	-2	570	-0.35%
2022/08/08	2	21.70	0	0.00	21.80	2	570	0.35%
2022/08/05	1	21.85	5	22.00	22.05	-4	582	-0.69%
2022/08/04	1	21.70	0	0.00	21.85	1	596	0.17%
2022/08/03	1	22.75	0	0.00	22.80	1	581	0.17%
2022/08/01	0.1	24.00	0	0.00	23.80	0.1	611	0.01%
2022/07/28	2	24.23	0	0.00	24.15	2	605	0.33%
2022/07/27	2	27.98	0.5	28.40	27.95	1.5	581	0.26%
2022/07/22	1	27.95	0	0.00	28.05	1	553	0.18%
2022/07/20	0	0.00	2	28.03	28.00	-2	564	-0.35%
2022/07/19	2	27.75	0	0.00	27.75	2	571	0.35%
2022/07/18	0	26.90	0	0.00	27.65	0	570	0.00%
2022/07/05	1	27.10	0	0.00	27.20	1	590	0.17%
2022/06/30	1	27.80	0	0.00	27.80	1	589	0.17%
2022/06/28	1	29.20	0	0.00	29.25	1	584	0.17%
2022/06/20	2	28.75	0	0.00	28.20	2	612	0.33%
2022/06/14	0	29.55	0	0.00	29.55	0	631	0.00%
2022/06/13	0	0.00	4	29.45	29.45	-4	647	-0.62%
2022/06/08	0	0.00	1	30.10	30.10	-1	713	-0.14%
2022/05/27	0	0.00	1.3	28.98	28.80	-1.3	854	-0.15%
2022/05/24	1	28.50	0	0.00	28.40	1	886	0.11%
2022/05/20	0	0.00	3	28.77	28.65	-3	893	-0.34%
2022/05/19	0	0.00	0	28.55	28.30	0	898	0.00%
2022/05/18	0	0.00	1	28.85	28.85	-1	899	-0.11%
2022/05/17	0	0.00	4	28.55	28.60	-4	903	-0.44%
2022/05/16	0	0.00	2	27.85	27.85	-2	898	-0.22%
2022/05/12	4	27.17	0	0.00	26.60	4	890	0.45%
2022/05/11	2	28.05	0	0.00	28.00	2	871	0.23%
2022/05/10	2	28.25	3	28.38	28.70	-1	872	-0.11%
2022/05/09	2	28.90	0	0.00	28.70	2	858	0.23%
2022/05/06	1	30.15	0	0.00	30.15	1	841	0.12%
2022/05/05	1	30.95	0	0.00	30.95	1	841	0.12%
2022/05/04	4	30.86	0	0.00	30.85	4	846	0.47%
2022/05/03	2	30.90	0	0.00	30.90	2	853	0.23%
2022/04/29	7	31.14	0	0.00	30.90	7	863	0.81%
2022/04/26	1	31.45	0	0.00	31.40	1	853	0.12%
2022/04/21	1	32.30	0	0.00	32.35	1	853	0.12%
2022/04/19	1	32.10	0	0.00	32.15	1	862	0.12%
2022/04/18	1	31.80	0	0.00	31.85	1	869	0.11%
2022/04/07	11	33.58	0	0.00	33.30	11	928	1.19%
2022/04/01	0	0.00	6	33.50	33.75	-6	948	-0.63%
2022/03/30	0	0.00	5	34.05	34.05	-5	951	-0.53%
2022/03/28	7	34.16	0	0.00	34.10	7	954	0.73%
2022/03/25	1	34.20	0	0.00	34.30	1	952	0.10%
2022/03/22	0	0.00	1	34.25	34.25	-1	948	-0.11%
2022/03/17	0	0.00	1	33.70	33.70	-1	956	-0.10%
2022/03/16	0.2	33.50	0	0.00	33.50	0.2	957	0.02%
2022/03/15	1	34.10	0	0.00	33.95	1	944	0.11%
2022/03/14	3	34.38	0	0.00	34.40	3	936	0.32%
2022/03/11	0	0.00	1	33.30	33.45	-1	915	-0.11%
2022/03/09	1	31.75	0	0.00	32.00	1	895	0.11%
2022/03/03	5	34.55	1	34.50	34.50	4	889	0.45%
2022/03/02	0	0.00	2	34.03	34.05	-2	884	-0.23%
2022/03/01	2	33.40	0	0.00	33.45	2	882	0.23%
2022/02/25	1.7	32.84	0	0.00	32.75	1.7	905	0.19%
2022/02/24	1	33.30	1	33.45	32.90	0	917	0.00%
2022/02/23	0	0.00	1	33.65	33.70	-1	913	-0.11%
2022/02/21	1	34.15	0	0.00	34.15	1	930	0.11%
2022/02/18	5	33.85	0	0.00	33.95	5	939	0.53%
2022/02/14	0.6	33.80	0	0.00	33.80	0.6	1,003	0.06%
2022/02/08	0.2	33.90	0	0.00	33.95	0.2	1,091	0.02%
2022/01/26	1	32.90	1	32.90	32.95	0	1,144	0.00%
2022/01/25	1.1	33.00	0	0.00	32.85	1.1	1,168	0.09%
2022/01/24	0.1	33.25	2	33.30	33.25	-2	1,182	-0.16%
2022/01/21	1	33.40	0	0.00	33.30	1	1,197	0.08%
2022/01/19	0	0.00	2	34.05	33.55	-2	1,232	-0.16%
2022/01/17	4	33.48	4	33.51	33.55	0	1,246	0.00%
2022/01/14	0.1	33.80	0	0.00	33.70	0.1	1,262	0.01%
2022/01/07	10	35.18	10	35.33	34.55	0	1,346	0.00%
2022/01/05	1	34.15	1	34.05	34.10	0	1,355	0.00%
2021/12/27	0.3	33.85	0	0.00	33.85	0.3	1,564	0.02%
2021/12/21	0	0.00	1	33.55	33.65	-1	1,929	-0.05%
2021/12/17	1	33.40	0	0.00	33.40	1	2,144	0.05%
2021/12/14	2	33.50	0	0.00	33.50	2	2,280	0.09%
2021/12/08	0	0.00	0.5	34.30	34.25	-0.5	2,541	-0.02%
2021/12/07	5	34.00	0	0.00	34.00	5	2,564	0.19%
2021/12/06	1.1	33.76	0	0.00	33.80	1.1	2,564	0.04%
2021/12/02	1	33.70	0	0.00	33.65	1	2,615	0.04%
2021/11/30	3.1	34.16	35	33.91	33.95	-31.9	2,727	-1.17%
2021/11/29	1	33.95	1	33.30	34.00	0	2,861	0.00%
2021/11/26	0.2	34.85	0	0.00	34.65	0.2	3,003	0.01%
2021/11/25	1	35.90	0.1	35.75	35.55	0.9	3,121	0.03%
2021/11/24	0	0.00	1.1	35.49	35.50	-1.1	3,155	-0.03%
2021/11/23	0	0.00	0.2	35.10	35.10	-0.2	3,188	-0.01%
2021/11/17	15.1	34.35	0	0.00	34.45	15.1	3,341	0.45%
2021/11/16	1	34.60	0	0.00	34.50	1	3,357	0.03%
2021/11/15	0.1	34.90	0	0.00	34.75	0.1	3,372	0.00%
2021/11/11	2	35.20	0	0.00	35.20	2	3,414	0.06%
2021/11/10	0	0.00	0.2	35.70	35.35	-0.2	3,457	-0.01%
2021/11/09	2	34.95	0.4	35.00	35.00	1.6	3,449	0.05%
2021/11/08	1.2	35.21	0	0.00	35.15	1.2	3,452	0.03%
2021/11/05	4	35.30	0	0.00	35.20	4	3,478	0.12%
2021/11/04	0.3	35.40	0	0.00	35.30	0.3	3,491	0.01%
2021/11/03	1	35.70	0	0.00	35.70	1	3,536	0.03%
2021/10/29	2	34.58	0	0.00	34.60	2	3,703	0.05%
2021/10/28	8	34.80	0	0.00	34.80	8	3,703	0.22%
2021/10/27	2	34.98	1	35.00	35.15	1	3,710	0.03%
2021/10/26	2	35.23	1	35.20	35.15	1	3,721	0.03%
2021/10/25	3	35.28	0	0.00	35.45	3	3,728	0.08%
2021/10/20	1	35.75	1	35.70	35.70	0	3,770	0.00%
2021/10/18	0	0.00	2	36.25	36.20	-2	3,832	-0.05%
2021/10/14	6	35.65	0	0.00	35.10	6	3,920	0.15%
2021/10/07	0	0.00	0.8	36.15	36.70	-0.8	4,052	-0.02%
2021/10/06	7	36.12	4	36.40	36.10	3	4,134	0.07%
2021/10/05	7.1	35.01	0	0.00	36.10	7.1	4,150	0.17%
2021/10/04	3	36.07	0	0.00	35.60	3	4,155	0.07%
2021/10/01	7	37.70	0	0.00	37.30	7	4,171	0.17%
2021/09/30	0	0.00	1	39.10	39.30	-1	4,319	-0.02%
2021/09/29	2.2	39.49	1.2	40.87	39.05	1	4,443	0.02%
2021/09/28	0.2	39.93	0	0.00	40.25	0.2	4,589	0.00%
2021/09/27	9	40.76	14.1	40.63	40.05	-5.1	6,262	-0.08%
2021/09/24	0	0.00	15	38.65	38.70	-15	6,789	-0.22%
2021/09/23	0	0.00	4	38.30	38.40	-4	6,843	-0.06%
2021/09/22	2	37.23	0	0.00	37.20	2	6,992	0.03%
2021/09/17	1	38.15	0	0.00	38.30	1	7,159	0.01%
2021/09/16	27	39.01	13	39.41	38.55	14	7,213	0.19%
2021/09/15	1	37.30	1	37.05	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	0	0.00	3	37.00	37.30	-3	7,414	-0.04%
2021/09/09	4	36.08	0	0.00	36.10	4	7,455	0.05%
2021/09/08	2	36.10	1	36.00	35.90	1	7,484	0.01%
2021/09/07	2	36.70	0	0.00	36.70	2	7,630	0.03%
2021/09/06	7	37.00	1	36.55	36.50	6	7,650	0.08%
2021/09/02	17.1	38.77	5	39.10	38.25	12.1	7,636	0.16%
2021/09/01	8	44.78	0	0.00	44.95	8	7,560	0.11%
2021/08/31	1	45.05	3	45.03	45.30	-2	7,477	-0.03%
2021/08/27	0	0.00	2	44.35	44.50	-2	7,490	-0.03%
2021/08/26	1	44.10	3	43.90	44.10	-2	7,635	-0.03%
2021/08/25	2	43.38	1	43.50	43.25	1	7,977	0.01%
2021/08/24	0	0.00	1	42.45	42.95	-1	8,005	-0.01%
2021/08/23	1	41.50	2	41.73	42.40	-1	8,107	-0.01%
2021/08/20	0	0.00	1	40.65	40.40	-1	8,158	-0.01%
2021/08/19	0	0.00	3	41.87	40.80	-3	8,214	-0.04%
2021/08/18	4	40.49	1	40.10	41.80	3	8,301	0.04%
2021/08/17	5	41.44	0	0.00	40.80	5	8,566	0.06%
2021/08/16	3	41.58	12	42.20	41.55	-9	8,631	-0.10%
2021/08/13	1	43.10	1	43.50	42.95	0	8,753	0.00%
2021/08/12	2	43.08	0	0.00	43.75	2	8,848	0.02%
2021/08/11	4	43.39	2	43.05	42.95	2	8,954	0.02%
2021/08/10	0	0.00	2	43.85	43.60	-2	9,086	-0.02%
2021/08/09	13	44.59	6	44.83	44.55	7	9,176	0.08%
2021/08/06	2	45.05	1	45.40	45.50	1	9,222	0.01%
2021/08/05	5	44.55	2	44.48	44.45	3	9,236	0.03%
2021/08/02	1	43.35	0	0.00	43.55	1	9,557	0.01%
2021/07/28	1	42.95	1	43.30	43.10	0	10,160	0.00%
2021/07/27	0	0.00	1	43.85	43.55	-1	10,340	-0.01%
2021/07/23	1	44.10	2	44.08	44.25	-1	10,673	-0.01%
2021/07/21	7	43.83	0	0.00	43.25	7	10,798	0.06%
2021/07/20	6	44.31	21	44.20	44.20	-15	10,879	-0.14%
2021/07/16	3	44.85	2	44.90	44.85	1	11,507	0.01%
2021/07/15	3	44.78	2	44.93	45.25	1	11,722	0.01%
2021/07/14	4	43.88	0	0.00	43.90	4	12,111	0.03%
2021/07/13	7	44.48	0	0.00	44.30	7	12,726	0.06%
2021/07/12	0	0.00	1	44.80	44.80	-1	13,355	-0.01%
2021/07/09	4	44.79	1	44.65	44.65	3	13,671	0.02%
2021/07/08	10	45.05	2	45.05	45.10	8	13,983	0.06%
2021/07/07	7	44.79	6	44.56	45.05	1	14,448	0.01%
2021/07/06	5	45.67	23	45.69	45.95	-18	14,783	-0.12%
2021/07/05	2	46.43	6	46.29	46.05	-4	14,956	-0.03%
2021/07/02	243	50.18	217.1	50.55	45.80	25.9	14,776	0.18%	大買/大賣/
2021/07/01	22.1	45.96	35	47.18	47.95	-13	13,110	-0.10%
2021/06/30	2	43.35	2	43.33	43.60	0	12,576	0.00%
2021/06/29	3	43.23	2	43.05	43.30	1	12,590	0.01%
2021/06/28	20	43.35	14	43.34	44.00	6	12,482	0.05%
2021/06/25	11	42.26	3	42.50	42.45	8	12,394	0.06%
2021/06/24	1	42.30	0	0.00	42.30	1	12,493	0.01%
2021/06/23	11	41.11	3	41.25	41.00	8	12,553	0.06%
2021/06/22	2	43.00	3	42.93	41.30	-1	12,765	-0.01%
2021/06/21	1	41.30	0	0.00	41.30	1	12,706	0.01%
2021/06/18	8	42.03	0	0.00	42.10	8	12,841	0.06%
2021/06/17	1	42.65	0	0.00	42.85	1	12,901	0.01%
2021/06/16	4	43.08	2	43.83	42.70	2	12,972	0.02%
2021/06/15	5	41.98	0	0.00	42.00	5	12,942	0.04%
2021/06/11	0	0.00	4	42.21	42.25	-4	13,107	-0.03%
2021/06/10	3	41.78	1	41.85	42.15	2	13,591	0.01%
2021/06/09	1	42.55	2	43.10	42.45	-1	13,920	-0.01%
2021/06/08	2	43.05	1	42.85	42.90	1	14,453	0.01%
2021/06/07	1	42.95	5	43.89	43.50	-4	15,409	-0.03%
2021/06/04	7	43.76	2	44.35	43.75	5	16,332	0.03%
2021/06/03	3	43.93	0	44.00	44.25	3	18,370	0.02%
2021/06/02	8	43.48	22	43.86	42.95	-14	19,276	-0.07%
2021/06/01	3	40.93	2	41.00	41.65	1	19,330	0.01%
2021/05/31	0	0.00	22	41.85	41.35	-22	19,651	-0.11%
2021/05/28	4	40.94	2	41.18	40.85	2	19,608	0.01%
2021/05/26	2	39.93	0	0.00	40.25	2	19,689	0.01%
2021/05/25	26	40.71	19	40.75	41.05	7	19,722	0.04%
2021/05/24	8	38.77	1	39.25	39.00	7	19,639	0.04%
2021/05/21	5	37.39	1	38.50	39.00	4	19,825	0.02%
2021/05/20	1	36.35	1	37.40	36.30	0	19,784	0.00%
2021/05/19	3	37.12	2	36.65	37.55	1	19,784	0.01%
2021/05/18	5	36.54	1	36.35	37.20	4	20,055	0.02%
2021/05/17	1	36.60	2	36.03	34.75	-1	20,042	0.00%
2021/05/14	11	38.76	1	39.50	38.50	10	19,952	0.05%
2021/05/13	1	38.35	27.1	37.13	38.65	-26.1	19,892	-0.13%
2021/05/12	9	39.22	10.2	38.34	39.55	-1.2	19,811	-0.01%
2021/05/11	27	42.67	3.5	43.28	41.95	23.5	19,654	0.12%
2021/05/10	3.5	43.90	3	44.07	44.10	0.5	19,588	0.00%
2021/05/07	27	42.96	8.1	42.89	43.50	18.9	19,564	0.10%
2021/05/06	5	44.94	4.9	45.12	44.75	0.1	19,289	0.00%
2021/05/05	0.3	45.66	2	46.25	45.05	-1.8	19,100	-0.01%
2021/05/04	14	44.86	9	44.79	44.50	5	19,092	0.03%
2021/05/03	7	48.83	5	48.81	47.95	2	19,034	0.01%
2021/04/29	2.5	49.14	11	48.64	49.20	-8.5	19,030	-0.04%
2021/04/28	2.2	48.05	3	47.95	47.95	-0.8	18,963	0.00%
2021/04/27	35	47.76	6	48.38	48.50	29	19,063	0.15%
2021/04/26	6	47.53	9	47.94	48.40	-3	19,066	-0.02%
2021/04/23	16	47.48	7	47.35	47.15	9	19,083	0.05%
2021/04/22	29	50.67	33	50.96	48.80	-4	19,032	-0.02%
2021/04/21	13.6	49.21	8	49.31	49.90	5.6	18,678	0.03%
2021/04/20	25.1	49.84	91	50.51	49.65	-65.9	18,570	-0.35%
2021/04/19	46.5	53.26	14	53.49	52.40	32.5	18,325	0.18%
2021/04/16	19	48.39	32	48.55	50.00	-13	17,763	-0.07%
2021/04/15	22	46.93	30	47.06	46.10	-8	17,245	-0.05%
2021/04/14	4	45.75	38	46.04	45.05	-34	17,195	-0.20%
2021/04/13	26	47.58	2	49.15	46.30	24	17,161	0.14%
2021/04/12	127.1	47.42	34	47.52	48.60	93.1	16,923	0.55%	大買/
2021/04/09	47	44.39	44	44.02	44.20	3	16,703	0.02%
2021/04/08	13	43.36	5	43.10	43.35	8	16,842	0.05%
2021/04/07	9	43.25	2	42.90	42.95	7	17,517	0.04%
2021/04/06	7	42.76	2	43.10	43.15	5	17,898	0.03%
2021/04/01	4	42.78	172	42.66	42.70	-168	18,187	-0.92%	大賣/鉅額交易
2021/03/31	1	43.15	32	43.27	43.15	-31	18,518	-0.17%
2021/03/30	2	43.05	4	43.36	43.05	-2	18,956	-0.01%
2021/03/29	4	43.20	3	43.33	42.85	1	20,121	0.00%
2021/03/26	2	42.78	0	0.00	42.80	2	20,874	0.01%
2021/03/25	28	43.18	25	42.75	42.00	3	21,007	0.01%
2021/03/24	3	42.33	2	42.25	42.35	1	20,771	0.00%
2021/03/23	12	42.23	1	41.90	42.45	11	20,744	0.05%
2021/03/22	0	0.00	25	41.60	41.95	-25	20,681	-0.12%
2021/03/19	2	41.80	0	0.00	41.75	2	20,710	0.01%
2021/03/18	14.1	42.17	1.3	41.93	42.45	12.8	20,759	0.06%
2021/03/17	79	41.47	98	41.76	42.20	-19	20,780	-0.09%
2021/03/16	40	41.84	10	41.89	41.50	30	21,092	0.14%
2021/03/15	18	44.28	0	0.00	43.55	18	20,709	0.09%
2021/03/12	225	43.93	24	43.58	44.05	201	20,462	0.98%	大買/鉅額交易
2021/03/11	59	42.64	38	42.78	42.80	21	20,261	0.10%
2021/03/10	41	41.11	107	41.47	42.80	-66	19,780	-0.33%	大賣/
2021/03/09	157.3	40.32	127.3	40.49	40.05	30	18,868	0.16%	大買/大賣/
2021/03/08	9	38.91	44	38.66	39.15	-35	16,896	-0.21%
2021/03/05	11.2	36.09	7	35.84	35.60	4.2	15,950	0.03%
2021/03/04	5.1	35.66	80	35.67	35.75	-74.9	15,661	-0.48%
2021/03/03	0	0.00	2	34.70	34.85	-2	15,419	-0.01%
2021/03/02	4	34.60	0	0.00	34.00	4	15,463	0.03%
2021/02/26	3	34.30	8	34.77	34.85	-5	15,726	-0.03%
2021/02/25	0	0.00	4	34.95	34.95	-4	15,845	-0.03%
2021/02/24	17	35.11	15	34.91	34.25	2	16,025	0.01%
2021/02/23	22	34.84	38	35.12	35.15	-16	15,947	-0.10%
2021/02/22	7	34.44	4	34.43	34.55	3	15,792	0.02%
2021/02/19	4	34.18	12	34.37	34.55	-8	15,855	-0.05%
2021/02/18	25	34.44	13	34.42	34.70	12	16,013	0.07%
2021/02/17	2	31.85	10	32.05	32.15	-8	16,180	-0.05%
2021/02/05	0	0.00	2	30.85	30.85	-2	16,182	-0.01%
2021/02/03	0	0.00	1.3	31.15	31.15	-1.3	16,650	-0.01%
2021/02/02	0.3	30.95	10	30.45	31.15	-9.7	16,994	-0.06%
2021/02/01	0	0.00	2	29.78	30.50	-2	17,210	-0.01%
2021/01/29	1	29.80	3	30.15	29.70	-2	17,497	-0.01%
2021/01/26	3	31.40	1	31.15	31.05	2	18,896	0.01%
2021/01/25	2	31.85	0	0.00	31.95	2	19,041	0.01%
2021/01/22	10	31.30	1	31.20	31.35	9	19,237	0.05%
2021/01/20	10	29.66	0	0.00	29.50	10	20,497	0.05%
2021/01/19	6	31.29	0	0.00	31.15	6	21,554	0.03%
2021/01/18	5	30.95	3	31.00	31.10	2	21,810	0.01%
2021/01/15	7	32.22	18	32.35	31.80	-11	21,866	-0.05%
2021/01/14	5	33.19	0	0.00	33.25	5	21,935	0.02%
2021/01/13	13	33.51	1	33.50	33.40	12	22,120	0.05%
2021/01/12	2	33.28	0	0.00	33.35	2	22,187	0.01%
2021/01/11	14	34.62	5	35.15	34.60	9	22,140	0.04%
2021/01/08	46	34.40	13	34.48	34.25	33	22,440	0.15%
2021/01/07	36	35.75	0	0.00	35.30	36	22,733	0.16%
2021/01/06	6	35.98	40	36.56	35.65	-34	23,222	-0.15%
2021/01/05	1	37.55	8	37.64	37.50	-7	23,857	-0.03%
2021/01/04	4	38.64	4.1	39.04	38.65	-0.1	23,689	0.00%
2020/12/31	4	38.01	3	38.37	38.95	1	23,450	0.00%
2020/12/30	24	37.85	17	37.47	37.25	7	23,107	0.03%
2020/12/29	11.1	37.07	20	37.28	36.45	-8.9	22,535	-0.04%
2020/12/28	145	36.38	146	36.63	36.35	-1	22,158	0.00%	大買/大賣/
2020/12/25	15	35.90	12	36.15	36.35	3	21,785	0.01%
2020/12/24	94	35.08	91	34.91	35.15	3	21,474	0.01%
2020/12/23	114	35.64	89	34.99	33.45	25	21,076	0.12%	大買/
2020/12/22	4	34.95	13	34.97	34.50	-9	20,146	-0.04%
2020/12/21	4	32.80	4	32.80	32.85	0	19,372	0.00%
2020/12/18	3	32.05	2	32.90	32.10	1	19,262	0.01%
2020/12/17	1	32.10	1	32.50	32.45	0	19,375	0.00%
2020/12/16	1	31.80	6	32.33	32.40	-5	19,657	-0.03%
2020/12/15	2	32.08	2	33.05	31.75	0	19,818	0.00%
2020/12/14	23	32.22	4	31.25	32.30	19	20,338	0.09%
2020/12/11	8	31.83	0	0.00	31.60	8	20,449	0.04%
2020/12/10	18	32.54	7	33.49	32.15	11	20,635	0.05%
2020/12/09	6	32.11	0	0.00	32.15	6	20,586	0.03%
2020/12/07	28	32.65	17	32.92	32.70	11	21,583	0.05%
2020/12/04	34	32.54	34	32.98	33.50	0	22,154	0.00%
2020/12/03	1	31.65	0	0.00	31.25	1	22,303	0.00%
2020/12/02	13	31.50	0	0.00	31.40	13	22,228	0.06%
2020/12/01	0	0.00	1	32.70	32.20	-1	22,176	0.00%
2020/11/30	5	32.60	5	33.10	32.65	0	22,216	0.00%
2020/11/27	2	32.35	0	0.00	32.30	2	22,515	0.01%
2020/11/26	0	0.00	1	33.25	32.55	-1	22,535	0.00%
2020/11/25	19	32.76	3	32.90	32.45	16	22,549	0.07%
2020/11/24	5	31.80	1	32.30	31.75	4	22,380	0.02%
2020/11/23	5	32.10	11	31.20	32.20	-6	22,259	-0.03%
2020/11/20	0	0.00	3	30.55	30.90	-3	22,041	-0.01%
2020/11/19	6	30.64	8	30.60	30.40	-2	22,566	-0.01%
2020/11/18	2	30.65	3	30.53	31.00	-1	22,779	0.00%
2020/11/17	4	29.45	15	29.94	30.20	-11	22,730	-0.05%
2020/11/16	16	29.88	8	29.56	29.75	8	22,701	0.04%
2020/11/13	1	31.45	3	31.37	31.20	-2	22,305	-0.01%
2020/11/12	2	30.78	1	30.60	30.95	1	22,659	0.00%
2020/11/11	13	31.87	12	31.82	31.80	1	22,773	0.00%
2020/11/10	5	32.20	4	31.68	30.90	1	22,724	0.00%
2020/11/09	1	30.90	2	31.25	31.25	-1	22,511	0.00%
2020/11/06	3	31.23	10	31.45	31.35	-7	22,379	-0.03%
2020/11/05	10	31.97	1	31.85	31.75	9	22,172	0.04%
2020/11/04	21	33.29	8	33.26	33.10	13	22,075	0.06%
2020/11/03	60	33.58	65	33.20	33.60	-5	21,318	-0.02%
2020/11/02	2	31.88	1	32.70	31.60	1	21,087	0.00%
2020/10/30	40	33.06	39	32.93	32.50	1	20,961	0.00%
2020/10/29	11	33.05	7	33.06	33.85	4	20,766	0.02%
2020/10/28	10	34.52	2	33.20	33.20	8	20,324	0.04%
2020/10/27	0	0.00	9	33.96	34.65	-9	19,278	-0.05%
2020/10/26	1	31.50	14	31.86	31.50	-13	18,207	-0.07%
2020/10/23	0	0.00	10	31.05	30.90	-10	17,997	-0.06%
2020/10/22	13	31.08	14	30.66	30.45	-1	17,960	-0.01%
2020/10/21	0	0.00	2	30.05	30.95	-2	17,730	-0.01%
2020/10/20	5	30.80	1	30.30	30.45	4	17,517	0.02%
2020/10/19	3	30.70	3	30.00	31.45	0	17,430	0.00%
2020/10/16	6	31.58	11	31.10	30.10	-5	17,344	-0.03%
2020/10/15	15	31.63	1	32.35	30.90	14	17,050	0.08%
2020/10/14	19	30.71	11	30.94	31.95	8	16,593	0.05%
2020/10/13	32	29.24	33	29.60	29.55	-1	15,906	-0.01%
2020/10/12	7	27.90	0	0.00	27.80	7	14,987	0.05%
2020/10/07	1	28.20	0	0.00	27.65	1	14,861	0.01%
2020/09/28	0	0.00	15	27.84	27.50	-15	15,472	-0.10%
2020/09/25	2	27.25	12	26.40	26.40	-10	15,419	-0.06%
2020/09/24	15	27.88	16	27.98	27.70	-1	15,135	-0.01%
2020/09/23	1	28.20	5	28.85	28.30	-4	15,035	-0.03%
2020/09/22	6	29.06	31	28.64	29.10	-25	14,885	-0.17%
2020/09/21	7	29.46	99	29.20	29.10	-92	14,664	-0.63%
2020/09/18	25	30.96	1	30.80	31.00	24	14,332	0.17%
2020/09/17	31	32.09	9	32.06	31.95	22	14,149	0.16%
2020/09/16	1	30.85	4	30.66	30.40	-3	13,759	-0.02%
2020/09/15	6	30.95	1	30.45	31.15	5	13,807	0.04%
2020/09/14	1	30.25	1	29.05	29.30	0	13,517	0.00%
2020/09/11	8	30.49	16	30.02	29.30	-8	13,107	-0.06%
2020/09/10	31	31.12	4	31.26	31.50	27	12,607	0.21%
2020/09/09	63	29.68	12	30.43	30.55	51	12,076	0.42%
2020/09/08	31	28.59	8.2	28.50	28.60	22.9	11,180	0.20%
2020/09/07	0	0.00	10	26.00	26.00	-10	10,581	-0.09%
2020/09/04	0	0.00	4	23.59	23.65	-4	10,684	-0.04%
2020/09/03	14	23.86	5	23.50	23.65	9	10,662	0.08%
2020/09/02	18	23.84	30	23.98	23.45	-12	10,625	-0.11%
2020/09/01	0.1	22.10	4	22.24	22.30	-3.9	10,304	-0.04%
2020/08/31	5	22.40	3.3	22.39	22.40	1.7	10,346	0.02%
2020/08/28	4	21.98	3	22.60	21.85	1	10,377	0.01%
2020/08/26	3	21.85	3	21.80	21.75	0	10,515	0.00%
2020/08/25	22	22.44	6	22.27	22.10	16	10,587	0.15%
2020/08/24	3	20.90	27	21.61	22.00	-24	10,187	-0.24%
2020/08/21	5	20.20	0	0.00	20.00	5	10,028	0.05%
2020/08/20	3	19.87	18	20.40	20.00	-15	9,935	-0.15%
2020/08/19	8	20.65	31	20.65	20.65	-23	9,834	-0.23%
2020/08/18	59	21.36	21	21.30	21.00	38	10,016	0.38%
2020/08/17	10	20.11	6	20.06	20.60	4	9,613	0.04%
2020/08/14	17	18.88	2	19.20	18.75	15	9,405	0.16%
2020/08/13	2	18.55	0	0.00	18.45	2	9,558	0.02%
2020/08/12	11	18.74	5	18.90	18.75	6	9,652	0.06%
2020/08/11	10	18.22	0	0.00	18.25	10	9,587	0.10%
2020/08/10	5	18.20	5	18.15	18.10	0	9,579	0.00%
2020/08/07	2	16.95	0	0.00	17.10	2	9,378	0.02%
2020/08/06	2	16.55	0	0.00	17.20	2	9,341	0.02%
2020/08/05	3	16.93	2	16.90	16.95	1	9,189	0.01%
2020/08/04	0	0.00	3	16.10	16.40	-3	9,082	-0.03%
2020/08/03	1	15.70	0	0.00	15.75	1	8,947	0.01%
2020/07/29	0	0.00	1	15.25	15.50	-1	8,733	-0.01%
2020/07/28	1	14.40	0	0.00	14.10	1	8,578	0.01%
2020/07/27	2	15.50	0	0.00	15.20	2	8,421	0.02%
2020/07/24	0	0.00	1	16.05	15.60	-1	8,369	-0.01%
2020/07/21	0	0.00	1.1	16.40	16.40	-1.1	8,117	-0.01%
2020/07/17	0	0.00	3	16.10	15.80	-3	7,922	-0.04%
2020/07/16	2	16.00	0	0.00	16.15	2	7,821	0.03%
2020/07/14	1	16.00	0	0.00	15.75	1	7,710	0.01%
2020/07/10	1	15.30	0	0.00	15.30	1	7,553	0.01%
2020/07/09	2	16.15	1	15.90	15.75	1	7,460	0.01%
2020/07/08	41	17.13	78	16.87	16.60	-37	7,293	-0.51%
2020/07/07	41	16.40	15	16.29	16.60	26	6,812	0.38%
2020/07/06	1	14.95	6	15.00	15.10	-5	6,426	-0.08%
2020/07/03	6	14.93	5	15.15	14.80	1	6,343	0.02%
2020/07/02	7	14.79	4	14.94	14.85	3	6,284	0.05%
2020/06/29	0	0.00	1	14.45	14.60	-1	6,158	-0.02%
2020/06/24	2	14.55	1	14.35	14.70	1	6,128	0.02%
2020/06/23	3	15.00	3	14.77	14.60	0	6,037	0.00%
2020/06/22	3	15.63	151	15.62	15.65	-148	5,756	-2.57%	大賣/鉅額交易
2020/06/19	0	0.00	2	14.40	14.25	-2	5,450	-0.04%
2020/06/18	0.4	14.55	0	0.00	14.55	0.4	5,392	0.01%
2020/06/17	0	0.00	1	14.90	14.95	-1	5,335	-0.02%
2020/06/16	4	14.93	2	15.03	15.00	2	5,299	0.04%
2020/06/15	1.4	14.46	3	14.35	14.30	-1.6	5,135	-0.03%
2020/06/12	0	0.00	12	13.78	14.55	-12	5,064	-0.24%
2020/06/11	7	14.74	0	0.00	14.50	7	4,968	0.14%
2020/06/08	12	15.12	0	0.00	15.10	12	4,639	0.26%
2020/06/05	2.2	14.90	2	15.00	15.30	0.2	4,480	0.00%
2020/06/02	0	0.00	11	14.06	14.00	-11	3,795	-0.29%
2020/05/29	1	13.20	3	13.63	13.85	-2	3,439	-0.06%
2020/05/28	0	0.00	4	12.65	13.40	-4	3,164	-0.13%
2020/05/26	0	0.00	3	13.05	12.85	-3	2,919	-0.10%
2020/05/25	2	12.83	12	12.84	12.75	-10	2,767	-0.36%
2020/05/22	0	0.00	5	12.10	12.35	-5	2,415	-0.21%
2020/05/21	12	12.23	0	0.00	12.35	12	2,298	0.52%
2020/05/20	2	11.55	9	12.29	12.30	-7	2,124	-0.33%
2020/05/19	9	11.62	0	0.00	11.65	9	1,713	0.53%
2020/05/18	0	0.00	1	10.85	10.60	-1	1,430	-0.07%
2020/05/15	1	10.65	1	10.40	10.80	0	1,354	0.00%
2020/05/14	1	10.15	0	0.00	10.10	1	1,206	0.08%
2020/04/22	0	0.00	1	8.66	8.79	-1	1,002	-0.10%
2020/04/08	1	8.53	0	0.00	8.52	1	1,071	0.09%
2020/03/23	0	0.00	3	6.88	6.86	-3	1,045	-0.29%
2020/03/19	1	6.92	0	0.00	6.92	1	1,041	0.10%
2020/03/17	0	0.00	20	7.61	7.65	-20	1,027	-1.95%
2020/02/06	10	9.96	0	0.00	9.99	10	995	1.00%
2020/01/31	20	10.05	0	0.00	10.05	20	971	2.06%
2019/12/17	0	0.00	6	11.15	11.30	-6	1,099	-0.55%
2019/12/04	0	0.00	1	10.50	10.50	-1	1,924	-0.05%
2019/11/28	1	10.85	0	0.00	10.80	1	1,982	0.05%
2019/11/18	1	10.85	0	0.00	10.85	1	2,051	0.05%
2019/11/13	0	0.00	5.1	11.25	11.25	-5.1	2,052	-0.25%
2019/10/09	2	11.05	0	0.00	10.95	2	2,046	0.10%
2019/09/26	1	11.35	0	0.00	11.35	1	2,005	0.05%
2019/09/20	2	11.80	0	0.00	11.90	2	1,891	0.11%
2019/09/19	1	12.15	0	0.00	11.95	1	1,839	0.05%
2019/09/18	0	0.00	0	12.25	12.35	0	1,765	0.00%
2019/09/16	7	11.89	5	11.95	12.15	2	1,471	0.14%
2019/09/03	0	0.00	1	10.95	11.00	-1	933	-0.11%
2019/08/19	5	10.80	0	0.00	10.90	5	994	0.50%
2019/07/22	2	10.75	0	0.00	10.70	2	1,353	0.15%
2019/06/17	6	10.30	0	0.00	10.30	6	1,389	0.43%
2019/06/05	1	10.40	2	10.40	10.35	-1	1,387	-0.07%
2019/05/29	1	10.60	0	0.00	10.60	1	1,391	0.07%
2019/05/24	0	0.00	20	11.15	11.20	-20	1,272	-1.57%
2019/05/16	3	10.65	0	0.00	10.80	3	1,060	0.28%
2019/05/07	10	10.15	0	0.00	10.15	10	857	1.17%
2019/05/06	1	10.20	0	0.00	10.10	1	858	0.12%
2019/04/19	10	10.45	0	0.00	10.45	10	820	1.22%
2019/04/15	0	0.00	10	10.65	10.70	-10	826	-1.21%
2019/04/01	0	0.00	5	10.35	10.40	-5	738	-0.68%
2019/03/07	10	10.20	0	0.00	10.10	10	870	1.15%
2019/02/25	2	10.30	0	0.00	10.30	2	894	0.22%
2019/02/15	5	10.25	0	0.00	10.25	5	922	0.54%
2018/09/27	0	0.00	1	14.70	14.40	-1	2,078	-0.05%
2018/09/26	2	14.60	1	14.50	14.60	1	2,070	0.05%
2018/09/20	0	0.00	11	14.05	13.70	-11	1,958	-0.56%
2018/09/06	0	0.00	3	13.60	13.50	-3	2,209	-0.14%
2018/09/05	0	0.00	2	13.65	13.65	-2	2,237	-0.09%
2018/08/20	1	14.90	0	0.00	14.95	1	2,865	0.03%
2018/08/08	5	14.80	0	0.00	15.00	5	4,604	0.11%
2018/07/30	0	0.00	1	14.50	14.30	-1	5,004	-0.02%
2018/07/27	0.1	14.25	0	0.00	14.30	0.1	5,024	0.00%
2018/07/26	0.9	14.40	0	0.00	14.45	0.9	5,021	0.02%
2018/07/17	1	14.65	1	14.50	14.50	0	5,096	0.00%
2018/07/02	0	0.00	1	16.05	15.85	-1	5,355	-0.02%
2018/06/25	0	0.00	3	15.10	15.20	-3	5,118	-0.06%
2018/06/19	0	0.00	7	15.40	15.05	-7	5,069	-0.14%
2018/06/15	2	15.75	2	15.85	15.70	0	5,048	0.00%
2018/06/13	6	15.95	1	15.85	15.85	5	4,974	0.10%
2018/06/12	1	16.05	1	16.20	16.30	0	4,942	0.00%
2018/06/01	1	16.50	0	0.00	16.20	1	4,917	0.02%
2018/05/31	1	16.95	1	16.85	16.50	0	4,877	0.00%
2018/05/29	1	17.10	1	16.65	16.55	0	4,731	0.00%
2018/05/28	2	16.43	5	16.72	17.00	-3	4,667	-0.06%
2018/05/25	0	0.00	19	17.24	17.30	-19	4,522	-0.42%
2018/05/24	36	17.77	1	17.55	17.50	35	4,428	0.79%
2018/05/23	3	16.38	3	16.78	17.20	0	3,961	0.00%
2018/05/21	2	15.85	0	0.00	15.85	2	3,215	0.06%
2018/05/18	5	15.53	3	15.38	15.30	2	3,075	0.07%
2018/05/16	0	0.00	1	14.05	14.75	-1	2,686	-0.04%
2018/05/15	1	13.95	0	0.00	13.80	1	2,570	0.04%
2018/05/14	0	0.00	2	14.20	14.00	-2	2,580	-0.08%
2018/05/11	2	13.95	0	0.00	13.95	2	2,546	0.08%
2018/05/10	0	0.00	1	13.90	13.95	-1	2,517	-0.04%
2018/05/09	1	13.80	0	0.00	13.65	1	2,483	0.04%
2018/05/07	0	0.00	8	12.97	13.05	-8	2,279	-0.35%
2018/04/26	3	12.25	0	0.00	12.35	3	2,542	0.12%
2018/04/24	5	12.50	0	0.00	12.35	5	2,678	0.19%
2018/04/23	0	0.00	2	12.90	12.80	-2	2,665	-0.08%
2018/04/20	1	13.30	0	0.00	13.20	1	2,674	0.04%
2018/04/18	0	0.00	2	12.60	12.50	-2	2,610	-0.08%
2018/04/16	0	0.00	5	12.95	12.95	-5	2,672	-0.19%
2018/04/12	5	12.60	0	0.00	12.50	5	2,624	0.19%
2018/04/10	0	0.00	1	12.15	12.25	-1	2,769	-0.04%
2018/03/29	0	0.00	2	11.50	11.50	-2	4,032	-0.05%
2018/03/13	0	0.00	5	11.75	12.25	-5	5,044	-0.10%
2018/03/12	21	11.82	0	0.00	11.70	21	5,081	0.41%
2018/03/09	1	11.90	10	11.90	11.70	-9	5,147	-0.17%
2018/03/08	0	0.00	11	12.25	12.35	-11	5,326	-0.21%
2018/03/05	2	13.00	0	0.00	12.75	2	6,002	0.03%
2018/02/12	0	0.00	2	12.98	13.00	-2	6,287	-0.03%
2018/02/09	1	12.60	0	0.00	12.75	1	6,291	0.02%
2018/02/08	1	12.90	0	0.00	12.90	1	6,317	0.02%
2018/02/06	0	0.00	15	12.40	12.25	-15	6,514	-0.23%
2018/01/26	24	14.55	0	0.00	14.60	24	6,523	0.37%
2018/01/16	0	0.00	1	14.55	14.60	-1	6,080	-0.02%
2018/01/08	0	0.00	3	15.20	15.10	-3	5,839	-0.05%
2018/01/05	0	0.00	3	15.15	15.25	-3	5,820	-0.05%
2018/01/02	1	15.45	0	0.00	15.20	1	5,603	0.02%