台達化 (1309)-永豐金-萬盛券商分點個股進出

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
15.60
漲跌
▲0.50
漲幅
+3.31%
成交量
900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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	15.19	0	0.00	15.10	0.1	685	0.02%
2024/04/24	0	15.30	0	0.00	15.30	0	701	0.00%
2024/04/22	0	0.00	0.2	15.35	15.45	-0.2	729	-0.03%
2024/04/08	0	15.70	0	0.00	15.60	0	678	0.01%
2024/03/28	0	15.50	0	0.00	15.30	0	689	0.00%
2024/03/20	1.1	15.10	0	0.00	15.15	1.1	700	0.16%
2024/03/15	1.1	15.11	0	0.00	15.20	1.1	687	0.16%
2024/03/13	0.1	15.50	0	0.00	15.45	0.1	672	0.01%
2024/03/12	0	0.00	2	15.70	15.75	-2	667	-0.30%
2024/03/08	2.1	15.62	0	15.55	15.55	2	656	0.31%
2024/03/07	0.1	16.00	0	0.00	16.10	0.1	643	0.02%
2024/03/05	1	16.15	0	0.00	16.20	1	642	0.16%
2024/02/27	0.1	16.85	0	0.00	16.75	0.1	617	0.02%
2024/02/23	1	17.05	0	0.00	17.05	1	616	0.16%
2024/02/20	0.2	17.50	0	0.00	17.50	0.2	601	0.03%
2024/02/19	0	0.00	2	17.45	17.60	-2	594	-0.34%
2024/01/29	2	16.88	5	17.13	16.90	-3	530	-0.57%
2024/01/26	0.1	16.05	0	0.00	16.05	0.1	486	0.02%
2024/01/25	0.2	15.55	0	0.00	15.40	0.2	464	0.03%
2024/01/23	0.1	15.30	0	0.00	15.30	0.1	467	0.02%
2024/01/18	1	15.00	0	0.00	15.00	1	454	0.22%
2024/01/17	0.3	15.58	0	0.00	15.30	0.3	436	0.06%
2024/01/16	0.2	15.95	0	0.00	15.75	0.2	421	0.04%
2024/01/15	0	16.25	0	0.00	16.10	0	406	0.00%
2024/01/10	1.4	16.18	0	0.00	16.15	1.4	470	0.29%
2024/01/09	0.1	16.45	0	0.00	16.30	0.1	470	0.01%
2024/01/05	0.1	16.55	0	0.00	16.45	0.1	467	0.02%
2024/01/04	0.3	16.52	0	0.00	16.40	0.3	470	0.05%
2024/01/03	0	16.55	0	0.00	16.40	0	477	0.00%
2024/01/02	0	16.65	0	0.00	16.50	0	473	0.01%
2023/12/25	0	16.75	0	0.00	16.40	0	465	0.01%
2023/12/20	1	16.95	0	0.00	17.05	1	440	0.23%
2023/12/15	0	0.00	65	16.99	17.10	-65	420	-15.46%
2023/12/11	0.1	16.95	0	0.00	16.70	0.1	399	0.01%
2023/12/07	0.1	17.35	0	0.00	17.00	0.1	400	0.02%
2023/12/04	0	0.00	20	17.26	17.45	-20	418	-4.78%
2023/11/30	20	17.17	0	0.00	17.20	20	417	4.79%
2023/11/27	0	17.20	0	0.00	17.10	0	418	0.01%
2023/11/22	0	0.00	10	17.35	17.45	-10	417	-2.40%
2023/11/17	0	17.10	0	0.00	17.20	0	419	0.01%
2023/11/14	10	16.20	0	0.00	16.35	10	420	2.38%
2023/11/13	1	16.25	0	0.00	16.20	1	422	0.24%
2023/11/08	0.1	17.00	0	0.00	16.85	0.1	464	0.02%
2023/11/07	0	17.00	0	0.00	16.90	0	469	0.01%
2023/11/06	1	16.95	1	16.95	17.00	0	474	0.00%
2023/10/23	0.1	17.00	0	0.00	16.85	0.1	596	0.02%
2023/10/18	3	16.57	0	0.00	16.75	3	595	0.50%
2023/10/17	1.2	17.17	0	0.00	17.10	1.2	551	0.21%
2023/10/06	0.1	17.40	0	0.00	17.30	0.1	576	0.02%
2023/10/05	0.5	17.15	0	0.00	17.15	0.5	583	0.09%
2023/10/04	0.1	17.40	0	0.00	17.15	0.1	584	0.02%
2023/09/27	0.1	17.70	0	0.00	17.60	0.1	614	0.01%
2023/09/26	1	17.80	0	0.00	17.75	1	616	0.16%
2023/09/20	0	18.30	0.2	18.25	18.20	-0.2	628	-0.02%
2023/09/13	0	0.00	1	18.40	18.25	-1	648	-0.15%
2023/09/07	1	17.50	0	0.00	17.45	1	641	0.16%
2023/09/06	2	17.88	0	0.00	17.55	2	642	0.31%
2023/08/31	0.7	17.65	0	0.00	17.50	0.7	634	0.11%
2023/08/30	1	17.30	0	0.00	17.50	1	646	0.15%
2023/08/24	0.1	16.85	0	0.00	16.95	0.1	648	0.01%
2023/08/22	5	17.00	0	0.00	16.80	5	657	0.76%
2023/08/21	0.1	17.50	0	0.00	17.20	0.1	651	0.01%
2023/08/17	0	16.95	0	0.00	17.30	0	649	0.00%
2023/08/16	3.1	17.25	0	0.00	17.10	3.1	644	0.48%
2023/08/15	5.1	17.81	0	0.00	17.85	5.1	627	0.82%
2023/08/14	1.3	18.60	0	0.00	18.35	1.3	609	0.21%
2023/08/10	1	19.20	0	0.00	19.20	1	604	0.17%
2023/08/09	1	19.60	11	19.50	19.50	-10	600	-1.66%
2023/08/08	12	19.57	0	0.00	19.60	12	597	2.01%
2023/08/07	0.1	20.00	0	0.00	19.90	0.1	596	0.02%
2023/08/04	0	0.00	5	20.25	19.95	-5	591	-0.85%
2023/08/02	2	20.40	11	20.85	20.30	-9	578	-1.55%
2023/08/01	0	0.00	10	20.20	20.30	-10	531	-1.88%
2023/07/31	0	0.00	10	19.93	20.05	-10	528	-1.89%
2023/07/28	0	0.00	5.1	19.70	19.65	-5.1	512	-1.00%
2023/07/27	1	19.65	10	19.60	19.65	-9	513	-1.75%
2023/07/26	0	0.00	24	19.80	19.75	-24	508	-4.72%
2023/07/24	0	0.00	2	19.60	19.60	-2	520	-0.38%
2023/07/21	1.1	19.91	2	20.00	19.90	-0.9	520	-0.17%
2023/07/20	0	0.00	6.8	19.83	20.00	-6.8	520	-1.30%
2023/07/19	0.1	19.65	0	0.00	19.60	0.1	514	0.02%
2023/07/18	5	20.31	0	0.00	19.55	5	518	0.96%
2023/07/17	20	19.40	0	0.00	19.45	20	500	3.99%
2023/07/13	0.1	19.65	0	0.00	19.40	0.1	499	0.02%
2023/07/12	0	19.85	0	0.00	19.65	0	499	0.00%
2023/07/10	1	19.55	0	0.00	19.75	1	502	0.20%
2023/07/07	1	19.50	0	0.00	19.65	1	502	0.20%
2023/06/16	4	20.30	0	0.00	20.40	4	512	0.78%
2023/06/14	0.1	20.20	2	20.10	20.15	-1.9	510	-0.37%
2023/06/12	0	20.30	0	0.00	20.15	0	528	0.00%
2023/06/08	0	20.25	0	0.00	20.20	0	546	0.00%
2023/06/05	0	0.00	0	20.35	20.35	0	584	-0.01%
2023/06/02	0	20.10	0	0.00	20.00	0	581	0.00%
2023/05/31	0	0.00	2	20.00	20.10	-2	626	-0.32%
2023/05/30	0.1	20.00	0	0.00	19.95	0.1	630	0.02%
2023/05/26	0	20.05	0	0.00	19.95	0	643	0.00%
2023/05/19	0.1	20.10	0	0.00	19.95	0.1	678	0.01%
2023/05/18	0	0.00	2	20.08	20.05	-2	692	-0.29%
2023/05/16	0	0.00	0.1	19.85	19.85	-0.1	691	-0.02%
2023/05/15	2	19.40	0	0.00	19.55	2	695	0.29%
2023/05/12	1.1	19.58	1	19.60	19.60	0.1	715	0.01%
2023/05/11	1.1	19.58	1	19.60	19.60	0.1	728	0.01%
2023/05/08	0	20.10	0.5	20.05	20.05	-0.5	752	-0.07%
2023/04/27	0	20.80	0	0.00	21.20	0	871	0.00%
2023/04/26	1	20.15	0	0.00	20.70	1	872	0.11%
2023/04/24	1	20.50	0	0.00	20.60	1	901	0.11%
2023/04/21	1.1	20.61	0	0.00	20.50	1.1	902	0.12%
2023/04/20	0.2	20.85	0	0.00	20.75	0.2	917	0.02%
2023/04/17	1	21.30	0	0.00	21.25	1	919	0.11%
2023/04/12	0.3	21.50	0	0.00	21.45	0.3	943	0.03%
2023/03/30	1	21.30	0	0.00	21.25	1	1,012	0.10%
2023/03/29	0	21.40	0	0.00	21.25	0	1,020	0.00%
2023/03/27	0	0.00	1.5	21.00	21.00	-1.5	1,062	-0.14%
2023/03/23	0	0.00	0.1	21.30	21.15	-0.1	1,182	-0.01%
2023/03/09	0	22.90	0	0.00	22.90	0	1,428	0.00%
2023/03/06	0	23.25	0	0.00	23.20	0	1,626	0.00%
2023/02/24	0	0.00	1	23.20	23.10	-1	1,596	-0.06%
2023/02/23	0	0.00	0	23.10	23.10	0	1,590	0.00%
2023/02/20	0	0.00	1	22.85	23.15	-1	1,592	-0.06%
2023/02/16	1	22.45	0	0.00	22.40	1	1,604	0.06%
2023/02/10	0	0.00	1	22.80	22.30	-1	1,596	-0.06%
2023/02/08	0	0.00	1	23.15	23.20	-1	1,562	-0.06%
2023/02/07	1	23.30	0	0.00	23.30	1	1,552	0.06%
2023/02/06	0	0.00	25	23.10	23.35	-25	1,542	-1.62%
2023/02/02	1	23.40	0	0.00	23.40	1	1,511	0.07%
2023/02/01	0	0.00	22	22.83	23.40	-22	1,475	-1.49%
2023/01/31	0	0.00	10	22.75	22.60	-10	1,426	-0.70%
2023/01/17	10	22.05	0	0.00	22.05	10	1,388	0.72%
2023/01/16	10	22.10	0	0.00	22.10	10	1,383	0.72%
2023/01/13	2	22.70	0	0.00	22.50	2	1,374	0.15%
2023/01/11	0	22.30	0	0.00	22.30	0	1,352	0.00%
2023/01/09	0	0.00	2	22.10	22.10	-2	1,330	-0.15%
2023/01/05	1	22.30	10	22.30	22.10	-9	1,328	-0.68%
2023/01/04	1	22.10	0	0.00	22.10	1	1,321	0.08%
2022/12/30	0	0.00	14	22.40	22.40	-14	1,318	-1.06%
2022/12/23	11	22.15	5	22.15	22.20	6	1,262	0.48%
2022/12/22	0	0.00	12	22.16	22.30	-12	1,263	-0.95%
2022/12/21	1	21.40	0	0.00	21.20	1	1,243	0.08%
2022/12/20	1	21.65	0	0.00	21.05	1	1,242	0.08%
2022/12/19	0	0.00	5	22.20	22.10	-5	1,225	-0.41%
2022/12/15	0	0.00	30	22.68	22.90	-30	1,168	-2.57%
2022/12/09	1	22.25	10	22.15	22.05	-9	1,040	-0.87%
2022/12/07	10	21.60	0	0.00	21.45	10	973	1.03%
2022/12/06	10	21.90	0	0.00	21.75	10	959	1.04%
2022/12/05	0	0.00	20	22.48	22.35	-20	950	-2.10%
2022/12/02	0	0.00	1	22.15	22.25	-1	919	-0.11%
2022/12/01	33	21.96	6	22.21	22.25	27	891	3.03%
2022/11/30	3.1	21.66	20	22.13	22.25	-16.9	766	-2.21%
2022/11/28	10	19.75	0	0.00	19.90	10	547	1.83%
2022/11/24	10	19.70	0	0.00	19.75	10	533	1.87%
2022/11/18	10	20.30	0	0.00	20.25	10	513	1.95%
2022/11/16	10.2	20.31	0	0.00	20.20	10.2	520	1.97%
2022/11/11	22	20.36	1	20.15	20.10	21	475	4.41%
2022/10/04	0	0.00	1	21.60	21.55	-1	640	-0.16%
2022/09/29	1	21.00	1	21.00	21.20	0	630	0.00%
2022/09/28	1	20.25	2	20.30	20.35	-1	617	-0.16%
2022/09/26	1	20.35	1	20.40	20.45	0	604	0.00%
2022/09/22	15	21.50	0	0.00	21.50	15	615	2.44%
2022/09/21	0	0.00	6	21.82	21.75	-6	610	-0.98%
2022/09/19	0	0.00	0.1	22.00	22.10	-0.1	608	-0.01%
2022/09/15	0	0.00	0	22.40	22.25	0	614	0.00%
2022/09/12	0	0.00	4	22.63	22.65	-4	614	-0.65%
2022/09/08	0	0.00	0.1	22.01	22.15	-0.1	610	-0.02%
2022/09/06	2	21.78	0	0.00	21.80	2	601	0.33%
2022/09/02	0	0.00	1	22.25	22.10	-1	604	-0.17%
2022/08/29	1.6	22.51	0	0.00	22.30	1.6	602	0.27%
2022/08/25	2	23.05	0	0.00	22.90	2	600	0.33%
2022/08/24	1	23.15	0	0.00	23.05	1	599	0.17%
2022/08/18	0.1	23.15	0	0.00	22.85	0.1	587	0.02%
2022/08/11	0	0.00	0.5	23.00	23.10	-0.5	574	-0.09%
2022/08/10	1	22.05	0	0.00	22.70	1	567	0.18%
2022/08/08	0	0.00	2	21.60	21.80	-2	570	-0.35%
2022/08/05	5	22.20	28	21.97	22.05	-23	582	-3.95%
2022/08/03	5	22.80	0	0.00	22.80	5	581	0.86%
2022/08/02	5	23.50	0	0.00	23.15	5	593	0.84%
2022/08/01	10	23.78	0.4	23.90	23.80	9.6	611	1.57%
2022/07/29	5	24.00	0	0.00	24.05	5	615	0.81%
2022/07/28	10	24.20	0	0.00	24.15	10	605	1.66%
2022/07/26	0	0.00	0.3	28.32	28.20	-0.3	556	-0.05%
2022/07/22	0.1	28.10	0	0.00	28.05	0.1	553	0.01%
2022/07/21	0	0.00	1	28.15	28.05	-1	566	-0.18%
2022/07/20	8	28.05	1	28.10	28.00	7	564	1.24%
2022/07/19	2	27.65	0	0.00	27.75	2	571	0.35%
2022/07/18	0.1	27.10	0	0.00	27.65	0.1	570	0.01%
2022/07/12	10.1	25.71	0	0.00	25.70	10.1	572	1.77%
2022/07/11	0	0.00	5	26.85	26.80	-5	569	-0.88%
2022/07/08	0	0.00	0.1	27.15	26.95	-0.1	574	-0.01%
2022/07/05	15	26.85	0	0.00	27.20	15	590	2.54%
2022/06/29	6.1	29.00	0	0.00	28.80	6.1	582	1.04%
2022/06/24	6	29.00	1	28.90	28.90	5	594	0.84%
2022/06/23	0	0.00	3	28.38	28.30	-3	596	-0.50%
2022/06/20	0.1	29.35	0.2	29.40	28.20	-0.1	612	-0.02%
2022/06/16	0.1	30.20	0	0.00	29.50	0.1	622	0.02%
2022/06/15	20	29.99	0	0.00	29.80	20	623	3.21%
2022/06/14	6	29.06	0	0.00	29.55	6	631	0.95%
2022/06/13	3	29.50	0	0.00	29.45	3	647	0.46%
2022/06/08	1	30.25	0	0.00	30.10	1	713	0.14%
2022/06/07	5	29.80	0	0.00	29.95	5	723	0.69%
2022/06/01	0	0.00	1	29.75	29.75	-1	781	-0.13%
2022/05/31	0	29.20	0	0.00	29.50	0	794	0.00%
2022/05/30	0	0.00	7	29.19	29.30	-7	829	-0.84%
2022/05/25	0	0.00	3	28.55	28.55	-3	872	-0.34%
2022/05/24	1	28.35	0	0.00	28.40	1	886	0.11%
2022/05/19	5	27.85	0	0.00	28.30	5	898	0.56%
2022/05/11	1	28.00	0	0.00	28.00	1	871	0.11%
2022/05/09	2	28.78	0	0.00	28.70	2	858	0.23%
2022/05/06	1	30.00	0	0.00	30.15	1	841	0.12%
2022/04/29	0.1	31.25	1	31.10	30.90	-0.9	863	-0.11%
2022/04/28	1	30.65	0	0.00	30.90	1	869	0.11%
2022/04/27	1	30.35	0.4	30.65	30.30	0.6	863	0.07%
2022/04/25	1	31.55	0	0.00	31.50	1	853	0.12%
2022/04/22	0	0.00	1	32.45	32.45	-1	847	-0.12%
2022/04/19	1	31.95	0	0.00	32.15	1	862	0.12%
2022/04/18	1	31.90	0	0.00	31.85	1	869	0.11%
2022/04/15	1	32.25	0	0.00	32.25	1	876	0.11%
2022/04/11	1	33.80	0	0.00	33.00	1	927	0.11%
2022/04/07	2	33.45	0	0.00	33.30	2	928	0.22%
2022/03/29	1	33.90	0	0.00	33.85	1	950	0.11%
2022/03/28	0	0.00	1	34.15	34.10	-1	954	-0.10%
2022/03/22	0	0.00	1	34.30	34.25	-1	948	-0.11%
2022/03/15	0	0.00	0.1	33.95	33.95	-0.1	944	-0.01%
2022/03/14	7	33.89	9	34.01	34.40	-2	936	-0.21%
2022/03/09	5	31.60	1	31.85	32.00	4	895	0.45%
2022/03/08	11	31.72	0	0.00	31.70	11	897	1.23%
2022/03/07	1	33.35	0.1	33.10	33.05	0.9	882	0.11%
2022/03/02	0.2	33.90	0	0.00	34.05	0.2	884	0.02%
2022/03/01	0	0.00	0	33.40	33.45	0	882	0.00%
2022/02/25	1	32.80	0	0.00	32.75	1	905	0.11%
2022/02/24	2	33.15	0	0.00	32.90	2	917	0.22%
2022/02/23	0	0.00	1	33.75	33.70	-1	913	-0.11%
2022/02/18	1	33.90	0.2	34.00	33.95	0.8	939	0.09%
2022/02/10	0	0.00	1	34.10	34.20	-1	1,047	-0.10%
2022/02/09	0	0.00	1	33.95	34.10	-1	1,063	-0.09%
2022/02/08	0	0.00	1	33.85	33.95	-1	1,091	-0.09%
2022/01/26	0	0.00	2	32.88	32.95	-2	1,144	-0.17%
2022/01/24	164	33.03	0	0.00	33.25	164	1,182	13.87%	大買/鉅額交易
2022/01/19	0	0.00	7	33.97	33.55	-7	1,232	-0.57%
2022/01/17	1	33.40	0	0.00	33.55	1	1,246	0.08%
2022/01/13	0.2	34.22	0	0.00	34.10	0.2	1,296	0.01%
2022/01/05	0	0.00	3.2	34.15	34.10	-3.2	1,355	-0.24%
2021/12/29	1	34.55	0	0.00	34.60	1	1,469	0.07%
2021/12/27	0	0.00	1.1	34.00	33.85	-1.1	1,564	-0.07%
2021/12/24	0	0.00	1	33.95	33.95	-1	1,638	-0.06%
2021/12/23	0	0.00	0.1	33.95	33.90	-0.1	1,682	-0.01%
2021/12/13	4	33.80	0	0.00	33.85	4	2,479	0.16%
2021/12/10	2.5	33.90	0	0.00	33.90	2.5	2,519	0.10%
2021/12/09	1	34.25	0	0.00	34.10	1	2,523	0.04%
2021/12/03	0.1	33.85	0	0.00	33.85	0.1	2,592	0.00%
2021/12/01	1	33.50	0	0.00	33.90	1	2,696	0.04%
2021/11/29	0	0.00	2	33.73	34.00	-2	2,861	-0.07%
2021/11/26	0	0.00	1	35.20	34.65	-1	3,003	-0.03%
2021/11/25	1	35.55	0	0.00	35.55	1	3,121	0.03%
2021/11/23	0	0.00	1	35.05	35.10	-1	3,188	-0.03%
2021/11/18	10	34.35	2	34.35	34.70	8	3,316	0.24%
2021/11/16	10	34.65	0	0.00	34.50	10	3,357	0.30%
2021/11/15	10	34.80	0.2	34.80	34.75	9.8	3,372	0.29%
2021/11/12	0	0.00	4	35.26	35.15	-4	3,394	-0.12%
2021/11/11	0.5	35.40	0	0.00	35.20	0.5	3,414	0.01%
2021/11/10	2	35.45	0	0.00	35.35	2	3,457	0.06%
2021/11/09	0	35.10	0	0.00	35.00	0	3,449	0.00%
2021/11/08	0	0.00	0.4	35.25	35.15	-0.4	3,452	-0.01%
2021/11/05	0.1	35.05	164	35.01	35.20	-164	3,478	-4.71%	大賣/鉅額交易
2021/11/04	1	35.35	0	0.00	35.30	1	3,491	0.03%
2021/11/03	4	35.31	3	35.35	35.70	1	3,536	0.03%
2021/11/02	1	34.85	0	0.00	34.85	1	3,627	0.03%
2021/11/01	20	34.65	0	0.00	34.60	20	3,697	0.54%
2021/10/29	5	34.65	2	34.68	34.60	3	3,703	0.08%
2021/10/28	6	34.80	0	0.00	34.80	6	3,703	0.16%
2021/10/27	10	35.10	0	0.00	35.15	10	3,710	0.27%
2021/10/26	5	35.30	0	0.00	35.15	5	3,721	0.13%
2021/10/25	3	35.25	0	0.00	35.45	3	3,728	0.08%
2021/10/22	2	35.45	0	0.00	35.35	2	3,761	0.05%
2021/10/21	0	0.00	14	35.70	36.25	-14	3,779	-0.37%
2021/10/19	0	0.00	1	36.10	36.25	-1	3,804	-0.03%
2021/10/15	0	0.00	5	35.38	35.50	-5	3,873	-0.13%
2021/10/14	6	34.89	3	35.15	35.10	3	3,920	0.08%
2021/10/13	0	0.00	4.2	36.48	35.85	-4.2	3,930	-0.11%
2021/10/12	0.8	36.70	0	0.00	36.45	0.8	3,952	0.02%
2021/10/08	1.6	36.58	7	36.44	36.35	-5.4	3,984	-0.14%
2021/10/07	2.6	36.17	0	0.00	36.70	2.6	4,052	0.06%
2021/10/05	1.1	35.30	0	0.00	36.10	1.1	4,150	0.03%
2021/10/01	2	37.85	0	0.00	37.30	2	4,171	0.05%
2021/09/30	0	0.00	15	39.30	39.30	-15	4,319	-0.35%
2021/09/29	6	40.22	11	40.86	39.05	-5	4,443	-0.11%
2021/09/28	0	0.00	4	39.79	40.25	-4	4,589	-0.09%
2021/09/27	31	40.34	25	40.45	40.05	6	6,262	0.10%
2021/09/24	0	0.00	1	39.00	38.70	-1	6,789	-0.01%
2021/09/23	1	38.35	8	37.76	38.40	-7	6,843	-0.10%
2021/09/22	1	37.20	2	37.35	37.20	-1	6,992	-0.01%
2021/09/17	1	38.35	1	38.15	38.30	0	7,159	0.00%
2021/09/16	45	38.94	21	38.84	38.55	24	7,213	0.33%
2021/09/13	1	37.20	0	0.00	37.35	1	7,382	0.01%
2021/09/10	0	0.00	0	36.95	37.30	0	7,414	0.00%
2021/09/08	10.3	36.07	0	0.00	35.90	10.3	7,484	0.14%
2021/09/06	10	36.72	3	37.75	36.50	7	7,650	0.09%
2021/09/03	1	38.25	3	38.53	38.20	-2	7,590	-0.03%
2021/09/02	13	38.57	0	0.00	38.25	13	7,636	0.17%
2021/09/01	3	44.92	6	45.41	44.95	-3	7,560	-0.04%
2021/08/31	1	44.40	3	44.82	45.30	-2	7,477	-0.03%
2021/08/30	0	0.00	1.6	44.44	44.45	-1.6	7,440	-0.02%
2021/08/27	2.1	44.54	0.1	44.35	44.50	2	7,490	0.03%
2021/08/26	2.3	43.56	0	0.00	44.10	2.3	7,635	0.03%
2021/08/25	0.3	43.51	1	43.55	43.25	-0.8	7,977	-0.01%
2021/08/24	3	42.79	0	0.00	42.95	3	8,005	0.04%
2021/08/23	1	41.65	0	0.00	42.40	1	8,107	0.01%
2021/08/19	0	0.00	0.3	41.98	40.80	-0.3	8,214	0.00%
2021/08/18	0.3	41.06	0	0.00	41.80	0.3	8,301	0.00%
2021/08/16	1	41.55	1.7	42.68	41.55	-0.7	8,631	-0.01%
2021/08/13	6.7	43.16	5.2	42.96	42.95	1.5	8,753	0.02%
2021/08/12	1.2	43.09	1	42.90	43.75	0.2	8,848	0.00%
2021/08/09	1	45.10	6.1	45.00	44.55	-5.1	9,176	-0.06%
2021/08/06	2	45.21	4.5	45.29	45.50	-2.5	9,222	-0.03%
2021/08/05	0.1	44.10	0	0.00	44.45	0.1	9,236	0.00%
2021/08/03	0	0.00	0.4	43.42	43.25	-0.4	9,481	0.00%
2021/08/02	5.4	43.31	5	43.63	43.55	0.4	9,557	0.00%
2021/07/30	5	43.45	5	43.20	43.20	0	9,841	0.00%
2021/07/28	1	43.30	0	0.00	43.10	1	10,160	0.01%
2021/07/27	3	43.82	1	43.80	43.55	2	10,340	0.02%
2021/07/26	3	44.10	0.5	44.18	44.00	2.5	10,512	0.02%
2021/07/23	2.2	44.01	2	44.12	44.25	0.1	10,673	0.00%
2021/07/22	1.3	43.26	0.3	43.60	43.25	1.1	10,715	0.01%
2021/07/21	1	43.50	9.3	44.10	43.25	-8.3	10,798	-0.08%
2021/07/20	0	0.00	0.4	44.56	44.20	-0.4	10,879	0.00%
2021/07/19	1.2	44.56	0	0.00	45.20	1.2	11,104	0.01%
2021/07/16	0	0.00	1.2	45.10	44.85	-1.2	11,507	-0.01%
2021/07/15	3.4	44.60	3	45.06	45.25	0.4	11,722	0.00%
2021/07/14	5	44.16	0	43.90	43.90	5	12,111	0.04%
2021/07/13	1	44.35	3	44.43	44.30	-2	12,726	-0.02%
2021/07/09	3	44.63	3.2	44.92	44.65	-0.2	13,671	0.00%
2021/07/08	0.2	45.05	4.3	45.03	45.10	-4.2	13,983	-0.03%
2021/07/07	5.3	45.10	6	44.98	45.05	-0.7	14,448	0.00%
2021/07/06	10	45.99	12.3	45.92	45.95	-2.3	14,783	-0.02%
2021/07/05	2.3	45.81	4	46.71	46.05	-1.7	14,956	-0.01%
2021/07/02	99	49.91	108.9	49.88	45.80	-9.9	14,776	-0.07%	大賣/
2021/07/01	59.8	46.69	68.5	47.12	47.95	-8.7	13,110	-0.07%
2021/06/30	2	43.45	0.5	43.50	43.60	1.5	12,576	0.01%
2021/06/29	24.5	44.06	2.7	43.53	43.30	21.8	12,590	0.17%
2021/06/28	9.5	43.50	11.2	43.38	44.00	-1.8	12,482	-0.01%
2021/06/25	9.4	42.55	2.2	42.70	42.45	7.2	12,394	0.06%
2021/06/24	1.2	41.90	1	41.30	42.30	0.2	12,493	0.00%
2021/06/23	13	41.69	12.9	41.90	41.00	0.1	12,553	0.00%
2021/06/22	10.9	42.33	12	42.04	41.30	-1.1	12,765	-0.01%
2021/06/21	10	41.30	11	41.49	41.30	-1	12,706	-0.01%
2021/06/18	1	42.30	2	42.20	42.10	-1	12,841	-0.01%
2021/06/17	2	42.60	1	42.90	42.85	1	12,901	0.01%
2021/06/16	10	43.03	2	42.75	42.70	8	12,972	0.06%
2021/06/11	5	42.18	10.4	42.10	42.25	-5.4	13,107	-0.04%
2021/06/10	1	41.50	0	0.00	42.15	1	13,591	0.01%
2021/06/09	1	42.60	0	0.00	42.45	1	13,920	0.01%
2021/06/08	2	43.25	0	0.00	42.90	2	14,453	0.01%
2021/06/07	2	43.68	7.9	43.74	43.50	-5.9	15,409	-0.04%
2021/06/04	1	43.70	1	43.75	43.75	0	16,332	0.00%
2021/06/03	3.9	43.85	10.1	43.96	44.25	-6.1	18,370	-0.03%
2021/06/02	39	43.70	29.2	43.50	42.95	9.8	19,276	0.05%
2021/06/01	1	41.45	0.1	41.25	41.65	1	19,330	0.00%
2021/05/31	5	41.15	1.1	42.09	41.35	3.9	19,651	0.02%
2021/05/28	13	40.43	1	40.40	40.85	12	19,608	0.06%
2021/05/27	1	40.10	0	0.00	40.20	1	19,635	0.01%
2021/05/26	1	39.85	10	40.05	40.25	-9	19,689	-0.05%
2021/05/25	17.1	41.91	47.1	41.46	41.05	-29.9	19,722	-0.15%
2021/05/24	2	39.15	2.1	39.00	39.00	-0.1	19,639	0.00%
2021/05/21	1	38.70	10	37.55	39.00	-9	19,825	-0.05%
2021/05/20	10.1	37.45	0	0.00	36.30	10.1	19,784	0.05%
2021/05/19	26	36.87	0	0.00	37.55	26	19,784	0.13%
2021/05/18	20	35.88	0.1	36.35	37.20	19.9	20,055	0.10%
2021/05/17	1	36.30	6	35.65	34.75	-5	20,042	-0.02%
2021/05/14	12	39.85	5	38.80	38.50	7	19,952	0.03%
2021/05/13	2.7	37.78	3.6	38.31	38.65	-0.8	19,892	0.00%
2021/05/12	8.7	39.90	6.2	39.50	39.55	2.5	19,811	0.01%
2021/05/11	3.5	43.57	8.3	42.37	41.95	-4.8	19,654	-0.02%
2021/05/10	2.5	43.94	0.5	43.84	44.10	2	19,588	0.01%
2021/05/07	16.3	42.71	5.2	42.94	43.50	11.1	19,564	0.06%
2021/05/06	0.1	45.77	1.4	45.17	44.75	-1.3	19,289	-0.01%
2021/05/05	2	45.95	6.3	45.66	45.05	-4.4	19,100	-0.02%
2021/05/04	2.4	46.92	7.5	45.31	44.50	-5.1	19,092	-0.03%
2021/05/03	0	0.00	1.8	48.06	47.95	-1.8	19,034	-0.01%
2021/04/29	5.3	48.16	1.6	48.99	49.20	3.7	19,030	0.02%
2021/04/28	0	48.45	0	0.00	47.95	0	18,963	0.00%
2021/04/27	1	47.51	0	0.00	48.50	1	19,063	0.01%
2021/04/26	0	48.05	22	47.98	48.40	-22	19,066	-0.12%
2021/04/23	27.7	47.57	5.1	47.28	47.15	22.6	19,083	0.12%
2021/04/22	46.1	50.72	61.1	49.87	48.80	-15	19,032	-0.08%
2021/04/21	31.4	49.83	21.1	48.59	49.90	10.4	18,678	0.06%
2021/04/20	40.7	49.80	20.1	49.80	49.65	20.6	18,570	0.11%
2021/04/19	49	53.33	38	53.73	52.40	11	18,325	0.06%
2021/04/16	24	47.75	76.1	48.99	50.00	-52.1	17,763	-0.29%
2021/04/15	31.1	46.81	8.1	46.70	46.10	23	17,245	0.13%
2021/04/14	4.1	46.10	27.2	45.47	45.05	-23.2	17,195	-0.13%
2021/04/13	56.1	47.88	26.1	46.87	46.30	30.1	17,161	0.18%
2021/04/12	20.3	47.26	8.3	47.86	48.60	12	16,923	0.07%
2021/04/09	19.2	44.16	4.1	44.29	44.20	15.1	16,703	0.09%
2021/04/08	6	43.37	1.2	43.44	43.35	4.9	16,842	0.03%
2021/04/07	6	42.90	10	43.05	42.95	-4	17,517	-0.02%
2021/04/06	1	42.70	0.1	42.99	43.15	0.9	17,898	0.01%
2021/04/01	1	42.85	0	0.00	42.70	1	18,187	0.01%
2021/03/31	0	0.00	1	43.20	43.15	-1	18,518	-0.01%
2021/03/30	2	43.10	0	0.00	43.05	2	18,956	0.01%
2021/03/29	2	43.10	26	43.53	42.85	-24	20,121	-0.12%
2021/03/26	0	0.00	127	42.76	42.80	-127	20,874	-0.61%	大賣/鉅額交易
2021/03/25	47	43.05	71	43.08	42.00	-24	21,007	-0.11%
2021/03/24	9	42.19	23	42.46	42.35	-14	20,771	-0.07%
2021/03/23	14	42.42	54	42.31	42.45	-40	20,744	-0.19%
2021/03/22	10	41.95	1	41.70	41.95	9	20,681	0.04%
2021/03/19	0	0.00	5	42.00	41.75	-5	20,710	-0.02%
2021/03/18	1	41.85	3	41.85	42.45	-2	20,759	-0.01%
2021/03/17	70	42.06	65.3	41.56	42.20	4.8	20,780	0.02%
2021/03/16	163.3	42.26	87.2	42.19	41.50	76	21,092	0.36%	大買/
2021/03/15	98.4	44.00	177	43.64	43.55	-78.6	20,709	-0.38%	大賣/
2021/03/12	51.2	43.32	65.2	43.68	44.05	-14	20,462	-0.07%
2021/03/11	92.2	42.52	73	42.70	42.80	19.1	20,261	0.09%
2021/03/10	69.3	41.51	97	41.62	42.80	-27.8	19,780	-0.14%
2021/03/09	197	40.08	139	40.31	40.05	58	18,868	0.31%	大買/大賣/
2021/03/08	20	38.68	47	38.71	39.15	-27	16,896	-0.16%
2021/03/05	36	35.79	51	36.26	35.60	-15	15,950	-0.09%
2021/03/04	159.1	35.82	43.1	35.63	35.75	116	15,661	0.74%	大買/鉅額交易
2021/03/03	1	35.05	0	0.00	34.85	1	15,419	0.01%
2021/02/26	1	34.30	12	34.41	34.85	-11	15,726	-0.07%
2021/02/25	15	34.37	3	34.58	34.95	12	15,845	0.08%
2021/02/24	29.1	35.19	98	34.55	34.25	-69	16,025	-0.43%
2021/02/23	21	35.26	55	35.19	35.15	-34	15,947	-0.21%
2021/02/22	0	0.00	1	34.30	34.55	-1	15,792	-0.01%
2021/02/19	3	34.17	2	34.38	34.55	1	15,855	0.01%
2021/02/18	155.1	34.51	7.1	34.72	34.70	148	16,013	0.92%	大買/鉅額交易
2021/02/17	22.1	31.42	64	32.05	32.15	-41.9	16,180	-0.26%
2021/02/05	5.1	30.81	1	31.10	30.85	4.1	16,182	0.03%
2021/02/04	11	31.30	1.1	31.56	31.05	9.9	16,406	0.06%
2021/02/03	4	31.20	3.1	31.22	31.15	1	16,650	0.01%
2021/02/02	3	30.60	0	0.00	31.15	3	16,994	0.02%
2021/02/01	1	30.30	2.1	29.92	30.50	-1.1	17,210	-0.01%
2021/01/29	3	30.13	3	30.82	29.70	0	17,497	0.00%
2021/01/27	0	0.00	1	31.00	31.00	-1	18,551	-0.01%
2021/01/26	5.1	31.21	0	0.00	31.05	5.1	18,896	0.03%
2021/01/25	2.1	31.45	15	31.92	31.95	-12.9	19,041	-0.07%
2021/01/22	8	30.78	60.1	30.72	31.35	-52.1	19,237	-0.27%
2021/01/21	11.1	29.84	5.2	29.46	29.30	6	19,526	0.03%
2021/01/20	69.1	30.38	71	30.24	29.50	-2	20,497	-0.01%
2021/01/19	9	31.71	1	32.00	31.15	8	21,554	0.04%
2021/01/18	0	0.00	11.2	30.80	31.10	-11.2	21,810	-0.05%
2021/01/15	29	31.96	8	32.45	31.80	21	21,866	0.10%
2021/01/14	15	33.18	3	33.13	33.25	12	21,935	0.05%
2021/01/13	1	33.75	8	33.66	33.40	-7	22,120	-0.03%
2021/01/12	11.1	33.50	52.1	34.12	33.35	-41	22,187	-0.18%
2021/01/11	34.8	35.01	57.1	34.81	34.60	-22.3	22,140	-0.10%
2021/01/08	21.1	34.34	21	34.66	34.25	0.1	22,440	0.00%
2021/01/07	30	35.59	6	36.07	35.30	24	22,733	0.11%
2021/01/06	26.6	36.53	67	36.04	35.65	-40.5	23,222	-0.17%
2021/01/05	67.1	37.87	69	38.74	37.50	-2	23,857	-0.01%
2021/01/04	68	38.65	30.1	38.98	38.65	37.9	23,689	0.16%
2020/12/31	45	38.17	89	38.45	38.95	-44	23,450	-0.19%
2020/12/30	72	37.72	58	37.46	37.25	14	23,107	0.06%
2020/12/29	43.1	36.53	61	37.26	36.45	-17.9	22,535	-0.08%
2020/12/28	106	36.48	31.1	36.55	36.35	74.9	22,158	0.34%	大買/
2020/12/25	77.4	35.11	55	35.85	36.35	22.4	21,785	0.10%
2020/12/24	77	34.98	66.1	34.87	35.15	11	21,474	0.05%
2020/12/23	182.2	35.79	138.1	33.79	33.45	44.1	21,076	0.21%	大買/大賣/
2020/12/22	69	34.86	68.2	35.46	34.50	0.8	20,146	0.00%
2020/12/21	16.9	32.53	63.2	32.83	32.85	-46.4	19,372	-0.24%
2020/12/18	0	0.00	10	32.75	32.10	-10	19,262	-0.05%
2020/12/17	15	32.42	20	32.73	32.45	-5	19,375	-0.03%
2020/12/16	1.1	31.99	4	32.26	32.40	-3	19,657	-0.02%
2020/12/15	30.2	32.02	3	32.10	31.75	27.2	19,818	0.14%
2020/12/14	7	32.04	13.1	32.22	32.30	-6.1	20,338	-0.03%
2020/12/11	17.2	31.71	3	31.78	31.60	14.2	20,449	0.07%
2020/12/10	56.3	32.64	108	33.45	32.15	-51.8	20,635	-0.25%	大賣/
2020/12/09	8	32.14	2	32.08	32.15	6	20,586	0.03%
2020/12/08	4	32.79	5	32.95	32.55	-1	21,037	0.00%
2020/12/07	47.1	32.89	9	33.04	32.70	38.1	21,583	0.18%
2020/12/04	20	32.60	153.2	32.98	33.50	-133.2	22,154	-0.60%	大賣/鉅額交易
2020/12/03	2	31.55	2	32.03	31.25	0	22,303	0.00%
2020/12/02	21.1	31.59	5	31.97	31.40	16.1	22,228	0.07%
2020/12/01	20	32.09	11	32.55	32.20	9	22,176	0.04%
2020/11/30	2	32.83	25	33.07	32.65	-23	22,216	-0.10%
2020/11/27	4	32.38	3	33.00	32.30	1	22,515	0.00%
2020/11/26	10	32.79	16.1	33.06	32.55	-6.1	22,535	-0.03%
2020/11/25	21	32.57	37	32.84	32.45	-16	22,549	-0.07%
2020/11/24	9	31.90	17.1	31.66	31.75	-8.1	22,380	-0.04%
2020/11/23	26.1	31.98	6	32.06	32.20	20	22,259	0.09%
2020/11/20	1	30.35	9	30.62	30.90	-8	22,041	-0.04%
2020/11/19	7.1	30.56	6	30.58	30.40	1.1	22,566	0.00%
2020/11/18	4	30.88	5	30.48	31.00	-1	22,779	0.00%
2020/11/17	2	29.70	11.5	29.77	30.20	-9.5	22,730	-0.04%
2020/11/16	16.6	29.64	18	29.51	29.75	-1.5	22,701	-0.01%
2020/11/13	2	31.15	22	31.30	31.20	-20	22,305	-0.09%
2020/11/12	15	31.15	27	31.19	30.95	-12	22,659	-0.05%
2020/11/11	70	31.84	58.1	31.79	31.80	11.9	22,773	0.05%
2020/11/10	23	31.70	25.2	32.00	30.90	-2.2	22,724	-0.01%
2020/11/09	11.1	30.99	18	31.18	31.25	-6.9	22,511	-0.03%
2020/11/06	38	31.34	20	31.26	31.35	18	22,379	0.08%
2020/11/05	58	32.11	10	31.90	31.75	48	22,172	0.22%
2020/11/04	76.1	33.32	29	33.28	33.10	47.1	22,075	0.21%
2020/11/03	43	32.95	18.9	33.41	33.60	24.1	21,318	0.11%
2020/11/02	9.2	31.90	13.8	31.88	31.60	-4.6	21,087	-0.02%
2020/10/30	18	33.06	11	33.00	32.50	7	20,961	0.03%
2020/10/29	15	33.79	22	33.98	33.85	-7	20,766	-0.03%
2020/10/28	140.1	34.29	58.1	34.42	33.20	82	20,324	0.40%	大買/
2020/10/27	57	33.59	196.1	34.14	34.65	-139.1	19,278	-0.72%	大賣/鉅額交易
2020/10/26	57.1	31.47	9.3	31.69	31.50	47.7	18,207	0.26%
2020/10/23	15	30.92	52	31.27	30.90	-37	17,997	-0.21%
2020/10/22	9	31.05	17	30.91	30.45	-8	17,960	-0.04%
2020/10/21	10	30.45	5	30.61	30.95	5	17,730	0.03%
2020/10/20	62	30.70	0	0.00	30.45	62	17,517	0.35%
2020/10/19	0	0.00	2	31.38	31.45	-2	17,430	-0.01%
2020/10/16	214	31.70	187	30.67	30.10	27	17,344	0.16%	大買/大賣/
2020/10/15	100	31.94	96	31.48	30.90	4	17,050	0.02%
2020/10/14	26	30.55	27	31.28	31.95	-1	16,593	-0.01%
2020/10/13	98	29.73	121	29.60	29.55	-23	15,906	-0.14%	大賣/
2020/10/12	1	27.60	14	27.21	27.80	-13	14,987	-0.09%
2020/10/08	11	27.35	2	27.58	27.20	9	14,904	0.06%
2020/10/07	15	27.79	5	27.81	27.65	10	14,861	0.07%
2020/10/06	10	28.26	52	27.34	28.40	-42	14,839	-0.28%
2020/10/05	0	0.00	1	26.75	27.05	-1	14,703	-0.01%
2020/09/29	3	26.82	0	0.00	26.45	3	15,216	0.02%
2020/09/28	22	27.59	11	27.57	27.50	11	15,472	0.07%
2020/09/25	9	26.74	28	27.05	26.40	-19	15,419	-0.12%
2020/09/24	33	27.99	25	27.77	27.70	8	15,135	0.05%
2020/09/23	11	28.42	3	28.87	28.30	8	15,035	0.05%
2020/09/22	30	28.88	48	28.77	29.10	-18	14,885	-0.12%
2020/09/21	78	29.43	39	29.87	29.10	39	14,664	0.27%
2020/09/18	136	31.02	81	31.55	31.00	55	14,332	0.38%	大買/
2020/09/17	126	32.16	191	32.02	31.95	-65	14,149	-0.46%	大買/大賣/
2020/09/16	135	30.91	94	30.45	30.40	41	13,759	0.30%	大買/
2020/09/15	69	30.89	105	30.28	31.15	-36	13,807	-0.26%	大賣/
2020/09/14	51	28.71	88.1	29.61	29.30	-37.1	13,517	-0.27%
2020/09/11	91	31.15	39	29.30	29.30	52	13,107	0.40%
2020/09/10	52	31.03	48	30.88	31.50	4	12,607	0.03%
2020/09/09	161	30.08	132.4	29.41	30.55	28.6	12,076	0.24%	大買/大賣/
2020/09/08	36	28.16	113	28.54	28.60	-77	11,180	-0.69%	大賣/
2020/09/07	38	26.00	3	26.00	26.00	35	10,581	0.33%
2020/09/04	15	23.13	16	23.62	23.65	-1	10,684	-0.01%
2020/09/03	19	23.46	36	23.83	23.65	-17	10,662	-0.16%
2020/09/02	6	23.59	27	24.02	23.45	-21	10,625	-0.20%
2020/09/01	19	22.15	10	22.30	22.30	9	10,304	0.09%
2020/08/31	0	0.00	2.2	22.09	22.40	-2.2	10,346	-0.02%
2020/08/28	11.6	22.00	3	22.40	21.85	8.6	10,377	0.08%
2020/08/27	0	0.00	2	22.30	21.80	-2	10,482	-0.02%
2020/08/26	0	0.00	1	21.50	21.75	-1	10,515	-0.01%
2020/08/25	359	22.75	251	22.17	22.10	108	10,587	1.02%	大買/大賣/鉅額交易
2020/08/24	8	21.66	85	21.13	22.00	-77	10,187	-0.76%
2020/08/21	6	20.10	2	20.30	20.00	4	10,028	0.04%
2020/08/20	53	19.79	68	20.06	20.00	-15	9,935	-0.15%
2020/08/19	16	20.45	1.1	20.95	20.65	14.9	9,834	0.15%
2020/08/18	83	21.11	8	21.09	21.00	75	10,016	0.75%
2020/08/17	3	19.70	155	19.96	20.60	-152	9,613	-1.58%	大賣/鉅額交易
2020/08/14	2	18.78	53	19.01	18.75	-51	9,405	-0.54%
2020/08/13	69	18.77	6.6	18.87	18.45	62.4	9,558	0.65%
2020/08/12	0	0.00	46	18.75	18.75	-46	9,652	-0.48%
2020/08/11	172	18.14	62	18.55	18.25	110	9,587	1.15%	大買/鉅額交易
2020/08/10	66	18.18	121	17.72	18.10	-55	9,579	-0.57%	大賣/
2020/08/06	58	16.82	15	17.08	17.20	43	9,341	0.46%
2020/08/05	1	17.00	2	16.80	16.95	-1	9,189	-0.01%
2020/08/04	60	16.56	43	16.36	16.40	17	9,082	0.19%
2020/08/03	4	15.75	1	15.80	15.75	3	8,947	0.03%
2020/07/31	20	15.98	5	15.90	16.00	15	8,928	0.17%
2020/07/30	90	15.49	101	15.72	16.05	-11	8,900	-0.12%	大賣/
2020/07/29	12	15.22	39	14.82	15.50	-27	8,733	-0.31%
2020/07/28	35	14.18	7	14.38	14.10	28	8,578	0.33%
2020/07/27	4	15.24	0	0.00	15.20	4	8,421	0.05%
2020/07/24	14	15.68	0	0.00	15.60	14	8,369	0.17%
2020/07/23	2	16.18	111	16.11	16.20	-109	8,300	-1.31%	大賣/鉅額交易
2020/07/22	103	16.09	1	16.15	16.20	102	8,190	1.25%	大買/鉅額交易
2020/07/21	5	16.14	47	16.44	16.40	-42	8,117	-0.52%
2020/07/17	10	16.15	0	0.00	15.80	10	7,922	0.13%
2020/07/16	6	15.90	19	16.02	16.15	-13	7,821	-0.17%
2020/07/15	3	16.07	2	16.03	15.80	1	7,769	0.01%
2020/07/14	3	15.92	2	15.85	15.75	1	7,710	0.01%
2020/07/13	7	16.00	14	16.25	16.25	-7	7,662	-0.09%
2020/07/10	3	15.38	4	15.41	15.30	-1	7,553	-0.01%
2020/07/09	60	16.14	52	15.99	15.75	8	7,460	0.11%
2020/07/08	63	17.14	28	17.03	16.60	35	7,293	0.48%
2020/07/07	18	15.62	81	15.98	16.60	-63	6,812	-0.92%
2020/07/06	0	0.00	8	15.07	15.10	-8	6,426	-0.12%
2020/07/03	4	14.89	3	15.00	14.80	1	6,343	0.02%
2020/07/02	0	0.00	29	14.97	14.85	-29	6,284	-0.46%
2020/07/01	1	14.55	6	14.63	14.50	-5	6,205	-0.08%
2020/06/30	3	14.52	3	14.55	14.50	0	6,173	0.00%
2020/06/29	9	14.47	2	14.50	14.60	7	6,158	0.11%
2020/06/24	8	14.44	9	14.47	14.70	-1	6,128	-0.02%
2020/06/23	51	14.83	2	14.95	14.60	49	6,037	0.81%
2020/06/22	20	15.54	49.9	15.56	15.65	-29.9	5,756	-0.52%
2020/06/19	23	14.35	2	14.25	14.25	21	5,450	0.39%
2020/06/18	43	14.67	4	14.70	14.55	39	5,392	0.72%
2020/06/17	8	14.83	23	14.95	14.95	-15	5,335	-0.28%
2020/06/16	39	14.81	37	14.87	15.00	2	5,299	0.04%
2020/06/15	28	14.34	12.1	14.44	14.30	15.9	5,135	0.31%
2020/06/12	5	14.22	1	14.55	14.55	4	5,064	0.08%
2020/06/11	26	14.62	0	0.00	14.50	26	4,968	0.52%
2020/06/10	11	14.63	4	14.84	14.90	7	4,834	0.14%
2020/06/09	26	14.61	81	14.65	14.55	-55	4,786	-1.15%
2020/06/08	187	15.12	165	15.10	15.10	22	4,639	0.47%	大買/大賣/
2020/06/05	182	14.79	186.4	15.16	15.30	-4.4	4,480	-0.10%	大買/大賣/
2020/06/04	174	14.92	165	14.60	14.60	9	4,284	0.21%	大買/大賣/
2020/06/03	106	14.27	38	14.80	15.10	68	4,092	1.66%	大買/
2020/06/02	18	14.19	0	0.00	14.00	18	3,795	0.47%
2020/06/01	0	0.00	1	13.90	13.90	-1	3,625	-0.03%
2020/05/29	5	13.55	5	13.70	13.85	0	3,439	0.00%
2020/05/28	0	0.00	12	13.13	13.40	-12	3,164	-0.38%
2020/05/27	2	12.60	2	12.58	12.55	0	2,975	0.00%
2020/05/26	3	12.72	4	12.90	12.85	-1	2,919	-0.03%
2020/05/25	7.1	12.88	12	13.07	12.75	-4.9	2,767	-0.18%
2020/05/22	0	0.00	2	12.10	12.35	-2	2,415	-0.08%
2020/05/21	1	12.40	0	0.00	12.35	1	2,298	0.04%
2020/05/20	12	12.34	3	12.00	12.30	9	2,124	0.42%
2020/05/19	2	11.58	142.1	11.63	11.65	-140.1	1,713	-8.18%	大賣/鉅額交易
2020/05/18	130	10.95	10	10.85	10.60	120	1,430	8.39%	大買/鉅額交易
2020/05/15	6	10.74	6	10.54	10.80	0	1,354	0.00%
2020/05/14	3	10.05	0	0.00	10.10	3	1,206	0.25%
2020/05/08	2	10.05	0	0.00	10.05	2	1,096	0.18%
2020/05/06	1	9.89	0	0.00	9.91	1	1,055	0.09%
2020/04/22	0	0.00	10	8.75	8.79	-10	1,002	-1.00%
2020/04/21	0	0.00	4	9.05	8.81	-4	1,001	-0.40%
2020/04/13	0	0.00	1	9.14	9.12	-1	1,018	-0.10%
2020/03/27	0	0.00	2	7.99	7.92	-2	1,064	-0.19%
2020/03/23	5	7.00	0	0.00	6.86	5	1,045	0.48%
2020/03/20	0	0.00	2	7.25	7.14	-2	1,081	-0.18%
2020/03/18	0	0.00	36	7.71	7.66	-36	1,030	-3.49%
2020/03/17	1	7.60	0	0.00	7.65	1	1,027	0.10%
2020/03/16	4	8.16	0	0.00	8.01	4	1,013	0.39%
2020/03/02	0.3	9.27	0	0.00	9.27	0.3	923	0.03%
2020/02/20	0	0.00	2	9.71	9.66	-2	931	-0.21%
2020/02/19	2	9.60	0	0.00	9.69	2	934	0.21%
2020/02/18	3	9.53	1	9.60	9.54	2	938	0.21%
2020/02/10	5	9.56	0	0.00	9.61	5	991	0.50%
2020/02/06	9	9.95	0	0.00	9.99	9	995	0.90%
2020/01/20	2	10.85	0	0.00	10.75	2	934	0.21%
2020/01/17	1	10.80	0	0.00	10.80	1	930	0.11%
2020/01/07	0	0.00	40	11.35	11.30	-40	968	-4.13%
2020/01/06	60	11.60	30	11.62	11.55	30	955	3.14%
2019/12/18	15	11.30	16	11.35	11.35	-1	1,063	-0.09%
2019/12/17	0	0.00	1	11.25	11.30	-1	1,099	-0.09%
2019/12/16	0	0.00	1	11.05	11.05	-1	1,134	-0.09%
2019/12/13	0	0.00	1	10.90	10.90	-1	1,315	-0.08%
2019/12/04	5	10.50	0	0.00	10.50	5	1,924	0.26%
2019/11/29	0	0.00	10	10.85	10.80	-10	1,963	-0.51%
2019/11/28	10	10.85	0	0.00	10.80	10	1,982	0.50%
2019/11/14	1	10.80	0	0.00	10.75	1	2,075	0.05%
2019/11/08	5	11.50	0	0.00	11.45	5	2,099	0.24%
2019/11/04	5	11.55	0	0.00	11.55	5	2,067	0.24%
2019/10/21	0	0.00	5	11.35	11.35	-5	2,076	-0.24%
2019/10/16	5	11.10	0	0.00	11.10	5	2,051	0.24%
2019/09/27	0	0.00	1	11.20	11.10	-1	2,025	-0.05%
2019/09/26	2	11.35	0	0.00	11.35	2	2,005	0.10%
2019/09/20	1	11.85	0	0.00	11.90	1	1,891	0.05%
2019/09/19	0	0.00	1	12.09	11.95	-1	1,839	-0.06%
2019/09/18	24	12.15	23	12.35	12.35	1	1,765	0.06%
2019/09/17	11	11.92	6	11.98	12.00	5	1,591	0.31%
2019/09/16	10	12.11	15	12.00	12.15	-5	1,471	-0.34%
2019/09/11	0	0.00	1	11.10	11.10	-1	1,035	-0.10%
2019/09/06	10	11.00	0	0.00	11.00	10	979	1.02%
2019/09/04	0	0.00	0.3	11.00	11.10	-0.3	950	-0.03%
2019/09/03	0	0.00	1	10.95	11.00	-1	933	-0.11%
2019/08/28	12	10.59	0	0.00	10.50	12	892	1.34%
2019/07/30	5	10.25	0	0.00	10.50	5	1,374	0.36%
2019/07/22	1	10.80	0	0.00	10.70	1	1,353	0.07%
2019/07/02	0	0.00	5	10.75	10.75	-5	1,394	-0.36%
2019/05/28	1	10.55	1	10.65	10.55	0	1,379	0.00%
2019/05/27	0	0.00	2	11.35	11.25	-2	1,303	-0.15%
2019/05/16	5	10.80	0	0.00	10.80	5	1,060	0.47%
2019/05/09	2	9.95	0	0.00	9.91	2	872	0.23%
2019/04/15	5	10.65	0	0.00	10.70	5	826	0.61%
2019/03/08	0	0.00	10	10.10	10.10	-10	871	-1.15%
2019/02/15	10	10.33	0	0.00	10.25	10	922	1.08%
2019/01/29	5	10.00	0	0.00	9.94	5	917	0.54%
2019/01/04	0	0.00	1	9.26	9.26	-1	1,255	-0.08%
2019/01/03	2	9.64	1	9.70	9.55	1	1,304	0.08%
2018/12/20	5	10.10	0	0.00	10.05	5	1,469	0.34%
2018/12/17	4	10.40	0	0.00	10.45	4	1,707	0.23%
2018/10/23	5	11.05	0	0.00	11.00	5	2,241	0.22%
2018/10/19	0	0.00	1	10.60	10.90	-1	2,219	-0.05%
2018/10/16	2	11.70	0	0.00	11.60	2	2,147	0.09%
2018/10/11	5	12.20	0	0.00	11.90	5	2,143	0.23%
2018/10/03	0	0.00	4	14.40	14.40	-4	2,087	-0.19%
2018/09/25	0	0.00	1	14.90	14.60	-1	2,074	-0.05%
2018/09/21	4	14.25	5	14.40	14.45	-1	1,969	-0.05%
2018/09/06	10	13.50	0	0.00	13.50	10	2,209	0.45%
2018/09/04	1	13.80	0	0.00	13.90	1	2,272	0.04%
2018/08/27	5	14.10	0	0.00	14.40	5	2,529	0.20%
2018/08/24	5	14.55	0	0.00	14.30	5	2,559	0.20%
2018/07/12	0	0.00	2	15.00	14.95	-2	5,221	-0.04%
2018/07/09	0	0.00	20	14.75	14.85	-20	5,355	-0.37%
2018/07/06	5	14.50	0	0.00	14.75	5	5,393	0.09%
2018/07/03	0	0.00	4	15.85	15.20	-4	5,400	-0.07%
2018/07/02	22	16.03	0	0.00	15.85	22	5,355	0.41%
2018/06/28	5	15.56	3	15.85	15.25	2	5,261	0.04%
2018/06/27	2	15.10	0	0.00	14.90	2	5,146	0.04%
2018/06/20	0	0.00	1	15.05	15.20	-1	5,103	-0.02%
2018/06/19	5	15.50	0	0.00	15.05	5	5,069	0.10%
2018/06/13	0	0.00	3	15.90	15.85	-3	4,974	-0.06%
2018/06/12	0	0.00	1	16.00	16.30	-1	4,942	-0.02%
2018/06/11	10	15.85	10	15.85	15.80	0	4,903	0.00%
2018/06/06	0	0.00	2	16.25	16.35	-2	4,912	-0.04%
2018/06/05	2	16.05	7	16.04	16.05	-5	5,007	-0.10%
2018/06/04	10	16.43	2	16.30	16.55	8	4,954	0.16%
2018/05/31	1	16.85	1	17.00	16.50	0	4,877	0.00%
2018/05/29	2	16.65	2	16.65	16.55	0	4,731	0.00%
2018/05/28	2	16.45	2	16.65	17.00	0	4,667	0.00%
2018/05/25	5	17.40	16	17.45	17.30	-11	4,522	-0.24%
2018/05/24	3	17.67	1	17.85	17.50	2	4,428	0.05%
2018/05/23	1	16.50	2	16.65	17.20	-1	3,961	-0.03%
2018/05/22	0	0.00	11	15.97	15.65	-11	3,392	-0.32%
2018/05/21	0	0.00	3	15.78	15.85	-3	3,215	-0.09%
2018/05/18	13	15.55	3	15.35	15.30	10	3,075	0.33%
2018/05/16	0	0.00	2	14.75	14.75	-2	2,686	-0.07%
2018/05/14	0	0.00	1	14.15	14.00	-1	2,580	-0.04%
2018/05/11	0	0.00	2	13.95	13.95	-2	2,546	-0.08%
2018/05/09	9	14.03	24	13.97	13.65	-15	2,483	-0.60%
2018/05/08	9	13.20	0	0.00	13.60	9	2,339	0.38%
2018/05/02	0	0.00	5	12.40	12.50	-5	2,474	-0.20%
2018/04/30	10	12.40	4	12.45	12.50	6	2,504	0.24%
2018/04/17	0	0.00	4	12.55	12.65	-4	2,645	-0.15%
2018/04/13	0	0.00	1	12.45	12.50	-1	2,613	-0.04%
2018/04/11	0	0.00	5	12.10	12.15	-5	2,617	-0.19%
2018/03/31	10	11.70	0	0.00	11.75	10	3,434	0.29%
2018/03/15	0	0.00	1	12.20	12.20	-1	4,619	-0.02%
2018/03/14	4	12.15	0	0.00	12.15	4	4,788	0.08%
2018/02/27	0	0.00	12	13.50	13.25	-12	6,080	-0.20%
2018/01/26	1	14.55	0	0.00	14.60	1	6,523	0.02%
2018/01/25	0	0.00	20	13.80	14.20	-20	6,373	-0.31%
2018/01/24	10	13.80	14	13.84	13.75	-4	6,316	-0.06%
2018/01/23	20	13.73	6	13.75	13.75	14	6,282	0.22%
2018/01/22	0	0.00	1	13.55	13.65	-1	6,257	-0.02%
2018/01/19	0	0.00	50	13.55	13.60	-50	6,288	-0.80%
2018/01/18	3	14.37	0	0.00	13.80	3	6,204	0.05%
2018/01/17	10	14.60	0	0.00	14.60	10	6,098	0.16%
2018/01/16	4	14.85	50.7	14.45	14.60	-46.7	6,080	-0.77%
2018/01/15	10	14.60	0	0.00	14.50	10	6,042	0.17%
2018/01/12	41	15.12	0	0.00	14.80	41	5,999	0.68%
2018/01/03	0	0.00	6	15.40	15.60	-6	5,686	-0.11%
2018/01/02	0	0.00	5	15.30	15.20	-5	5,603	-0.09%