聯成 (1313)-群益金鼎-敦南券商分點個股進出

台股 » 個股 » 聯成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯成

(1313)

可現股當沖

股價
13.15
漲跌
▼0.20
漲幅
-1.50%
成交量
2,380張
產業
上市塑膠類股▼1.52%
466人加入追蹤

立即追蹤
本地時間:14:30(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

聯成 (1313)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1	13.45	0	0.00	13.35	1	1,605	0.06%
2024/05/15	1	13.50	0	0.00	13.50	1	1,600	0.06%
2024/05/13	4	13.28	0	0.00	13.30	4	1,562	0.26%
2024/05/10	3	13.20	0	0.00	13.25	3	1,544	0.19%
2024/05/06	2	13.65	0	0.00	13.65	2	1,547	0.13%
2024/05/02	2	13.85	0	0.00	13.90	2	1,550	0.13%
2024/04/26	0	0.00	5	13.50	13.60	-5	1,494	-0.33%
2024/04/22	0	0.00	15	13.55	13.45	-15	1,543	-0.97%
2024/04/18	2	13.40	0	0.00	13.45	2	1,505	0.13%
2024/04/17	0	0.00	3	13.30	13.35	-3	1,499	-0.20%
2024/04/08	5	13.20	0	0.00	13.20	5	1,406	0.36%
2024/04/03	0	0.00	0	13.30	13.15	0	1,398	0.00%
2024/03/22	0	13.30	0	0.00	13.20	0	1,409	0.00%
2024/03/21	10	13.30	0	0.00	13.50	10	1,405	0.71%
2024/03/18	1	13.10	0	0.00	13.20	1	1,357	0.07%
2024/03/13	0	0.00	6	13.61	13.60	-6	1,329	-0.45%
2024/03/12	7	13.80	0	0.00	13.85	7	1,320	0.53%
2024/03/07	0	0.00	5	14.25	14.30	-5	1,265	-0.39%
2024/02/27	2	14.80	0	0.00	14.80	2	1,250	0.16%
2024/02/21	0	0.00	30	15.38	15.35	-30	1,283	-2.34%
2024/02/20	0	0.00	2	15.50	15.45	-2	1,293	-0.15%
2024/02/19	2	15.48	4	15.50	15.55	-2	1,305	-0.15%
2024/02/15	2	14.80	0	0.00	15.10	2	1,356	0.15%
2024/02/02	6	15.00	0	0.00	15.00	6	1,429	0.42%
2024/01/30	1	14.95	10	14.95	14.95	-9	1,441	-0.62%
2024/01/29	17	15.02	0	0.00	15.10	17	1,424	1.19%
2024/01/26	2	14.55	0	0.00	14.70	2	1,396	0.14%
2024/01/19	20	14.20	0	0.00	14.25	20	1,355	1.48%
2024/01/02	2	15.10	0	0.00	15.10	2	1,346	0.15%
2023/12/28	3	15.25	0	0.00	15.30	3	1,362	0.22%
2023/12/25	2	15.00	0	0.00	15.00	2	1,357	0.15%
2023/12/22	2	15.13	0	0.00	15.10	2	1,350	0.15%
2023/12/21	0	0.00	2	15.60	15.55	-2	1,326	-0.15%
2023/12/20	0	0.00	3	15.65	15.65	-3	1,321	-0.23%
2023/12/19	3	15.53	0	0.00	15.50	3	1,323	0.23%
2023/12/18	3	15.83	0	0.00	15.85	3	1,325	0.23%
2023/12/15	0	15.80	0	0.00	15.85	0	1,320	0.00%
2023/12/13	1	15.55	4	15.45	15.55	-3	1,302	-0.23%
2023/12/12	3	15.50	0	0.00	15.50	3	1,330	0.23%
2023/12/08	0	0.00	5	15.84	15.70	-5	1,329	-0.38%
2023/12/06	3	16.42	0	0.00	16.20	3	1,291	0.23%
2023/12/01	2	16.10	0	0.00	16.10	2	1,266	0.16%
2023/11/28	5	16.00	0	0.00	15.95	5	1,301	0.38%
2023/11/24	0	0.00	1	15.90	15.95	-1	1,302	-0.08%
2023/11/16	2	16.15	0	0.00	16.20	2	1,290	0.15%
2023/11/10	1	15.80	8	15.63	15.55	-7	1,230	-0.57%
2023/11/08	0	0.00	4	15.26	15.25	-4	1,200	-0.33%
2023/11/07	0	0.00	3	15.23	15.20	-3	1,208	-0.25%
2023/11/03	0	0.00	5	15.05	15.20	-5	1,260	-0.40%
2023/10/04	2	14.48	0	0.00	14.50	2	3,142	0.06%
2023/10/03	2	14.85	0	0.00	14.80	2	3,133	0.06%
2023/09/18	0	0.00	1	15.70	15.70	-1	3,421	-0.03%
2023/09/14	20	15.75	0	0.00	15.65	20	3,381	0.59%
2023/09/08	4	15.40	4	15.65	15.70	0	3,378	0.00%
2023/09/05	0	0.00	5	16.05	15.75	-5	3,352	-0.15%
2023/09/04	0	0.00	5	15.56	15.80	-5	3,326	-0.15%
2023/08/30	0	0.00	0.2	15.30	15.30	-0.2	3,324	-0.01%
2023/08/25	0	0.00	1	15.45	15.45	-1	3,332	-0.03%
2023/08/21	0	0.00	5	15.10	15.10	-5	3,298	-0.15%
2023/08/18	0	0.00	5	15.70	15.30	-5	3,281	-0.15%
2023/08/16	7	14.85	0	0.00	14.85	7	3,229	0.22%
2023/08/15	4	15.11	0	0.00	15.10	4	3,202	0.12%
2023/08/14	2	15.40	0	0.00	15.20	2	3,190	0.06%
2023/08/10	0	0.00	10	16.20	15.75	-10	3,134	-0.32%
2023/08/08	1	16.25	0	0.00	16.35	1	3,088	0.03%
2023/08/07	1	16.25	0	0.00	16.25	1	3,067	0.03%
2023/08/02	5	17.13	1	17.45	17.05	4	2,927	0.14%
2023/08/01	0	0.00	3	17.70	17.40	-3	2,796	-0.11%
2023/07/31	3	16.78	0	0.00	16.75	3	2,628	0.11%
2023/07/28	5	16.69	0	0.00	16.70	5	2,565	0.19%
2023/07/27	6	17.30	6	17.38	17.15	0	2,490	0.00%
2023/07/26	0	0.00	13	16.43	16.60	-13	2,255	-0.58%
2023/07/24	0	0.00	2	15.75	15.80	-2	2,100	-0.10%
2023/07/20	0	0.00	5	16.10	16.30	-5	2,039	-0.25%
2023/07/19	4	15.90	1	16.15	15.75	3	1,978	0.15%
2023/07/18	7	16.56	7	16.68	16.65	0	1,826	0.00%
2023/07/12	6	14.32	0	0.00	14.20	6	1,244	0.48%
2023/07/11	0	0.00	3	14.35	14.30	-3	1,290	-0.23%
2023/07/06	0	0.00	10	14.50	14.50	-10	1,331	-0.75%
2023/07/04	3	14.75	0	0.00	14.75	3	1,340	0.22%
2023/06/30	0	0.00	4	14.90	14.85	-4	1,327	-0.30%
2023/06/29	3	14.90	0	0.00	14.80	3	1,308	0.23%
2023/06/28	3	14.90	0	0.00	14.85	3	1,280	0.23%
2023/06/27	2	15.15	1	15.10	15.05	1	1,239	0.08%
2023/06/15	0	14.30	0	0.00	14.35	0	1,049	0.00%
2023/06/13	0	14.40	0	0.00	14.35	0	1,077	0.00%
2023/06/06	0	0.00	2	14.65	14.70	-2	1,136	-0.18%
2023/06/05	2	14.55	0	0.00	14.55	2	1,154	0.17%
2023/05/31	0	14.30	0	0.00	14.35	0	1,141	0.00%
2023/05/26	2	14.15	0	0.00	14.15	2	1,165	0.17%
2023/05/25	0	14.60	0.4	14.35	14.35	-0.4	1,171	-0.03%
2023/05/24	0.1	14.60	0	0.00	14.65	0.1	1,178	0.01%
2023/05/12	2	14.30	0	0.00	14.05	2	1,287	0.16%
2023/05/11	2	14.30	0	0.00	14.05	2	1,293	0.15%
2023/05/10	0	0.00	0	14.40	14.40	0	1,322	0.00%
2023/05/03	0	0.00	10	14.40	14.40	-10	1,597	-0.63%
2023/04/28	0	15.10	0	0.00	14.95	0	1,679	0.00%
2023/04/11	3	15.10	0	0.00	15.05	3	1,710	0.18%
2023/03/28	2	14.38	5	14.35	14.35	-3	1,764	-0.17%
2023/03/27	1	14.40	0	0.00	14.45	1	1,775	0.06%
2023/03/16	2	14.25	0	0.00	14.25	2	1,904	0.11%
2023/03/14	22	14.75	0	0.00	14.70	22	1,929	1.14%
2023/03/10	0	0.00	10	15.10	15.00	-10	1,932	-0.52%
2023/03/09	5	15.40	0	0.00	15.40	5	1,951	0.26%
2023/03/08	10	15.55	0	0.00	15.60	10	2,073	0.48%
2023/02/24	0	0.00	1	15.55	15.55	-1	2,057	-0.05%
2023/02/22	0	0.00	20	15.36	15.60	-20	2,034	-0.98%
2023/02/21	0	0.00	1	15.65	15.55	-1	2,024	-0.05%
2023/02/20	0	0.00	4	15.65	15.65	-4	2,032	-0.20%
2023/02/16	0	0.00	1	15.20	15.25	-1	2,090	-0.05%
2023/02/10	1	14.90	0	0.00	14.80	1	2,083	0.05%
2023/02/07	1	15.45	0	0.00	15.30	1	1,997	0.05%
2023/02/06	1	15.70	0	0.00	15.75	1	1,954	0.05%
2023/02/03	0	0.00	1	15.50	15.50	-1	1,903	-0.05%
2023/02/02	2	15.10	0	0.00	15.20	2	1,851	0.11%
2023/02/01	0	0.00	3.3	14.98	15.05	-3.3	1,814	-0.18%
2023/01/31	0	0.00	14	14.80	14.80	-14	1,739	-0.80%
2023/01/17	0.1	14.30	0	0.00	14.40	0.1	1,651	0.01%
2023/01/16	0	0.00	2	14.05	14.00	-2	1,607	-0.12%
2023/01/12	0	0.00	1	14.10	14.20	-1	1,588	-0.06%
2023/01/10	0	0.00	1	13.90	13.75	-1	1,553	-0.06%
2023/01/06	2	13.58	1	13.65	13.55	1	1,616	0.06%
2022/12/26	0	0.00	1	13.85	14.10	-1	1,625	-0.06%
2022/12/21	4	13.43	0	0.00	13.50	4	1,621	0.25%
2022/12/16	2	14.25	0	0.00	13.90	2	1,610	0.12%
2022/12/15	0	0.00	2	14.15	14.10	-2	1,537	-0.13%
2022/12/13	0	0.00	2	13.70	13.80	-2	1,496	-0.13%
2022/12/12	4	13.65	0	0.00	13.60	4	1,490	0.27%
2022/12/09	2	13.95	0	0.00	13.85	2	1,489	0.13%
2022/12/01	0	0.00	5	14.10	14.00	-5	1,383	-0.36%
2022/11/28	0	0.00	1	13.05	13.30	-1	1,170	-0.09%
2022/11/21	0	0.00	3	12.65	12.60	-3	1,132	-0.26%
2022/11/15	3	12.95	0	0.00	13.10	3	1,152	0.26%
2022/11/14	0	0.00	7	12.94	13.15	-7	1,137	-0.62%
2022/11/07	2	12.50	2	12.60	12.60	0	1,113	0.00%
2022/11/04	0	0.00	4	12.40	12.45	-4	1,120	-0.36%
2022/10/27	0	0.00	1	12.30	12.40	-1	1,456	-0.07%
2022/10/26	0	0.00	2	12.10	12.10	-2	1,452	-0.14%
2022/10/24	0	0.00	1	12.20	12.15	-1	1,452	-0.07%
2022/10/12	0	0.00	2	12.10	12.15	-2	1,312	-0.15%
2022/10/11	2	12.15	0	0.00	12.15	2	1,315	0.15%
2022/10/05	0	0.00	2	12.60	12.70	-2	1,353	-0.15%
2022/09/30	0	0.00	0	12.10	12.25	0	1,392	0.00%
2022/09/29	0	0.00	0	12.18	12.15	0	1,382	0.00%
2022/09/27	0	0.00	1	12.25	12.35	-1	1,370	-0.07%
2022/09/23	2	13.05	0	0.00	13.05	2	1,369	0.15%
2022/09/19	0	0.00	2	13.40	13.40	-2	1,408	-0.14%
2022/09/02	0	0.00	3	13.70	13.65	-3	1,515	-0.20%
2022/08/31	0	0.00	0	14.10	14.05	0	1,534	0.00%
2022/08/26	0	0.00	0	14.10	14.00	0	1,534	0.00%
2022/08/24	0	0.00	0	14.25	13.95	0	1,540	0.00%
2022/08/22	0	0.00	0	13.80	13.75	0	1,546	0.00%
2022/08/19	0	0.00	0.1	13.80	13.75	-0.1	1,539	-0.01%
2022/08/17	0	0.00	1	13.80	13.75	-1	1,538	-0.06%
2022/08/15	1	13.55	2	13.60	13.55	-1	1,533	-0.07%
2022/08/11	0.1	13.40	1	13.45	13.45	-0.9	1,508	-0.06%
2022/08/10	1	13.15	4	13.30	13.35	-3	1,512	-0.20%
2022/08/09	2	12.93	0	0.00	13.20	2	1,543	0.13%
2022/08/08	0	0.00	3	12.95	12.90	-3	1,535	-0.20%
2022/08/05	7	13.36	6	13.40	13.40	1	1,539	0.07%
2022/08/04	12	13.61	1	13.50	13.55	11	1,516	0.73%
2022/08/03	0	0.00	2	15.00	14.95	-2	1,392	-0.14%
2022/08/02	2	15.15	0	0.00	15.05	2	1,425	0.14%
2022/07/29	0	0.00	1	15.10	15.15	-1	1,534	-0.07%
2022/07/28	0	0.00	1	15.05	15.05	-1	1,539	-0.06%
2022/07/27	1	14.90	0	0.00	15.00	1	1,548	0.06%
2022/07/25	0	0.00	0	15.08	15.15	0	1,602	0.00%
2022/07/21	2	14.90	0	0.00	15.05	2	1,657	0.12%
2022/07/20	0	0.00	4	14.93	14.85	-4	1,690	-0.24%
2022/07/19	0	0.00	1	14.70	14.85	-1	1,718	-0.06%
2022/07/15	1	14.30	0	0.00	14.35	1	1,722	0.06%
2022/07/13	4	14.69	0	0.00	14.60	4	1,730	0.23%
2022/07/12	3	13.85	0	0.00	13.85	3	1,730	0.17%
2022/07/11	4	14.63	0	0.00	14.60	4	1,719	0.23%
2022/07/08	0	0.00	0	15.10	14.95	0	1,726	0.00%
2022/07/07	3	14.87	0	15.00	15.00	3	1,733	0.17%
2022/07/06	2	14.85	0	0.00	14.95	2	1,783	0.11%
2022/06/29	0	0.00	0	16.33	16.20	0	1,880	0.00%
2022/06/27	0	0.00	0	16.55	16.85	0	1,909	0.00%
2022/06/24	1	16.10	0	16.25	16.30	1	1,905	0.05%
2022/06/20	5	15.85	1	15.70	15.60	4	2,157	0.19%
2022/06/17	0	0.00	1	16.25	16.35	-1	2,204	-0.05%
2022/06/15	0	0.00	0.1	16.92	16.95	-0.1	2,327	0.00%
2022/06/10	0	0.00	1	17.45	17.40	-1	2,436	-0.04%
2022/06/09	4	17.51	0	17.65	17.60	4	2,465	0.16%
2022/06/08	0	0.00	0	17.35	17.30	0	2,514	0.00%
2022/06/07	0	0.00	0	17.30	17.20	0	2,628	0.00%
2022/06/06	0	0.00	0	17.28	17.25	0	3,056	0.00%
2022/06/01	0	0.00	0	17.40	17.25	0	3,146	0.00%
2022/05/31	0	0.00	0	17.10	17.15	0	3,155	0.00%
2022/05/30	0	0.00	0	17.00	17.10	0	3,190	0.00%
2022/05/26	0	0.00	0	17.03	16.90	0	3,284	0.00%
2022/05/23	0	0.00	0	17.05	17.00	0	3,346	0.00%
2022/05/20	1	17.00	0	17.15	16.95	1	3,384	0.03%
2022/05/16	0	16.20	0	0.00	16.40	0	3,362	0.00%
2022/05/11	0	15.80	0	0.00	15.70	0	3,357	0.00%
2022/05/06	4	17.25	4	17.35	17.30	0	3,460	0.00%
2022/04/29	0	16.85	0	0.00	16.55	0	3,623	0.00%
2022/04/27	1	16.50	2	16.45	16.50	-1	3,647	-0.03%
2022/04/20	0	17.20	0	0.00	17.35	0	3,683	0.00%
2022/04/19	0	17.20	0	0.00	17.15	0	3,686	0.00%
2022/04/18	4	16.96	2	16.85	16.95	2	3,694	0.05%
2022/04/15	1	17.20	1	17.25	17.25	0	3,692	0.00%
2022/04/14	4	17.51	0	0.00	17.50	4	3,769	0.11%
2022/04/13	0	17.47	0	0.00	17.65	0	3,782	0.00%
2022/04/12	5	17.50	0	0.00	17.25	5	3,777	0.13%
2022/04/11	0	0.00	1	18.40	17.85	-1	3,725	-0.03%
2022/04/07	5	17.84	3	17.80	17.80	2	3,710	0.05%
2022/04/06	2	18.25	0	0.00	18.15	2	3,748	0.05%
2022/04/01	1	18.20	1	18.35	18.30	0	3,755	0.00%
2022/03/30	5	18.45	1	18.45	18.45	4	3,790	0.11%
2022/03/29	2	18.33	7	18.35	18.35	-5	3,797	-0.13%
2022/03/28	7	18.31	0.1	18.40	18.35	6.9	3,824	0.18%
2022/03/25	1	18.80	5	18.80	18.80	-4	3,806	-0.11%
2022/03/24	1	18.90	4	18.90	18.90	-3	3,792	-0.08%
2022/03/23	6	19.71	6	19.97	20.00	0	3,729	0.00%
2022/03/22	8	19.59	6	19.75	19.80	2	3,646	0.05%
2022/03/21	7	19.49	5	19.49	19.60	2	3,614	0.06%
2022/03/18	0	0.00	2	19.15	19.15	-2	3,560	-0.06%
2022/03/16	12	18.73	3	18.85	18.85	9	3,526	0.26%
2022/03/15	1	19.00	0	0.00	18.90	1	3,516	0.03%
2022/03/11	5.1	18.97	7	19.06	18.95	-1.9	3,535	-0.05%
2022/03/10	3	18.98	0	0.00	19.10	3	3,492	0.09%
2022/03/09	22.1	19.08	6	18.85	18.90	16.1	3,383	0.47%
2022/03/07	0	0.00	5	21.35	21.25	-5	2,991	-0.17%
2022/03/02	5	22.05	0	0.00	22.05	5	3,068	0.16%
2022/03/01	5	21.55	0	0.00	21.60	5	3,071	0.16%
2022/02/24	0	0.00	10	21.00	20.90	-10	3,121	-0.32%
2022/02/22	0	0.00	23	21.51	21.35	-23	3,187	-0.72%
2022/02/21	15	21.77	1	21.80	21.80	14	3,208	0.44%
2022/02/18	5	21.70	0	0.00	21.65	5	3,235	0.15%
2022/02/16	3	21.25	5	21.40	21.40	-2	3,297	-0.06%
2022/02/15	5	21.45	0	0.00	21.20	5	3,341	0.15%
2022/02/14	10	21.45	10	21.83	21.45	0	3,385	0.00%
2022/02/10	0	0.00	2	22.25	22.35	-2	3,443	-0.06%
2022/02/08	0	0.00	8	21.70	21.85	-8	3,410	-0.23%
2022/01/26	8	20.20	5	20.35	20.50	3	3,612	0.08%
2022/01/25	5	20.16	0	0.00	20.00	5	3,605	0.14%
2022/01/24	2.7	20.76	0	0.00	20.65	2.7	3,540	0.08%
2022/01/21	0	0.00	3	21.25	21.10	-3	3,528	-0.09%
2022/01/20	0	0.00	42	21.55	21.55	-42	3,548	-1.18%
2022/01/18	0	0.00	44	21.50	21.45	-44	3,600	-1.22%
2022/01/14	44.5	21.15	0	0.00	21.15	44.5	3,668	1.21%
2022/01/13	0	0.00	277	21.57	21.55	-277	3,704	-7.48%	大賣/鉅額交易
2022/01/12	5	21.20	0	0.00	21.30	5	3,714	0.13%
2022/01/11	2	21.15	0	0.00	21.15	2	3,773	0.05%
2022/01/07	3	21.78	12	21.46	21.25	-9	3,904	-0.23%
2022/01/06	5	21.10	10	21.10	21.10	-5	3,951	-0.13%
2022/01/05	20	21.20	0	0.00	21.20	20	4,075	0.49%
2022/01/04	1	21.25	0	0.00	21.20	1	4,233	0.02%
2022/01/03	87	21.35	0	0.00	21.30	87	4,320	2.01%
2021/12/28	38	21.35	0	0.00	21.35	38	4,534	0.84%
2021/12/27	168	21.38	2	21.30	21.30	166	4,709	3.53%	大買/鉅額交易
2021/12/21	0	0.00	30	20.95	21.10	-30	6,141	-0.49%
2021/12/20	32	21.09	0	0.00	21.10	32	6,609	0.48%
2021/12/17	0	0.00	40	21.14	21.20	-40	6,880	-0.58%
2021/12/16	19	20.87	0	0.00	20.90	19	6,912	0.27%
2021/12/15	40	20.95	0	0.00	20.85	40	6,977	0.57%
2021/12/13	0	0.00	40	21.05	21.05	-40	7,345	-0.54%
2021/12/09	10	21.40	0	0.00	21.40	10	7,482	0.13%
2021/12/08	0	0.00	10	21.75	21.55	-10	7,520	-0.13%
2021/12/06	10	21.05	0	0.00	21.05	10	7,648	0.13%
2021/12/03	30	21.15	0	0.00	21.15	30	7,669	0.39%
2021/12/02	5	21.00	0	0.00	21.00	5	7,722	0.06%
2021/11/30	22	21.32	2	21.30	21.20	20	7,789	0.26%
2021/11/29	3	21.37	50	21.38	21.40	-47	7,759	-0.61%
2021/11/26	5	22.00	0	0.00	22.10	5	7,719	0.06%
2021/11/25	2	22.50	2	22.65	22.50	0	7,711	0.00%
2021/11/24	10	22.35	0	0.00	22.30	10	7,693	0.13%
2021/11/23	5	22.00	0	0.00	21.95	5	7,674	0.07%
2021/11/22	2	21.95	0	0.00	21.95	2	7,729	0.03%
2021/11/18	1	22.00	0	0.00	22.35	1	7,818	0.01%
2021/11/16	1	22.05	0	0.00	22.15	1	7,854	0.01%
2021/11/12	6	22.50	6	22.50	22.45	0	7,933	0.00%
2021/11/11	1	22.35	5	22.20	22.20	-4	7,971	-0.05%
2021/11/09	9	22.12	0	0.00	22.10	9	8,117	0.11%
2021/11/08	1	22.15	0	0.00	22.25	1	8,095	0.01%
2021/11/05	2	22.05	0	0.00	22.20	2	8,190	0.02%
2021/11/04	22	22.35	0	0.00	22.35	22	8,247	0.27%
2021/11/03	41	22.50	22.2	22.53	22.65	18.8	8,293	0.23%
2021/10/26	12	23.59	0	0.00	23.50	12	9,429	0.13%
2021/10/25	10	23.90	0	0.00	23.90	10	9,520	0.11%
2021/10/22	2	24.00	1	24.55	23.80	1	9,655	0.01%
2021/10/21	0	0.00	1	24.45	24.45	-1	9,643	-0.01%
2021/10/19	0	0.00	50	24.20	24.30	-50	9,831	-0.51%
2021/10/18	50	24.35	1	24.45	24.45	49	9,892	0.50%
2021/10/14	1	23.70	20	23.46	23.55	-19	10,041	-0.19%
2021/10/12	0	0.00	1	24.20	24.45	-1	9,992	-0.01%
2021/10/08	13	24.08	2	24.25	23.85	11	9,945	0.11%
2021/10/07	18	24.17	15	24.16	24.15	3	10,000	0.03%
2021/10/05	1	23.40	4	23.38	23.75	-3	10,245	-0.03%
2021/10/04	2	24.43	6	23.83	23.10	-4	10,311	-0.04%
2021/10/01	24	25.29	19	24.74	24.45	5	10,426	0.05%
2021/09/30	15	25.24	5	25.03	25.45	10	10,418	0.10%
2021/09/29	63	26.15	62	25.93	25.00	1	10,477	0.01%
2021/09/28	7	26.06	0	0.00	25.95	7	10,265	0.07%
2021/09/27	2	26.28	6	25.98	26.25	-4	13,053	-0.03%
2021/09/24	51	25.30	51	25.14	24.90	0	14,792	0.00%
2021/09/17	61	24.79	61	25.08	24.25	0	15,058	0.00%
2021/09/16	0	0.00	2	25.20	25.10	-2	15,025	-0.01%
2021/09/15	2	25.13	0	0.00	24.70	2	14,874	0.01%
2021/09/10	8	24.71	6	24.80	24.70	2	15,161	0.01%
2021/09/08	0	0.00	6	23.75	23.80	-6	15,304	-0.04%
2021/09/07	0	0.00	1	24.25	24.30	-1	15,642	-0.01%
2021/09/06	1	24.00	0	0.00	23.75	1	15,682	0.01%
2021/09/02	0	0.00	39	23.85	23.75	-39	15,907	-0.25%
2021/08/30	5	24.35	0	0.00	24.45	5	17,120	0.03%
2021/08/27	4	24.11	5	23.94	23.90	-1	17,583	-0.01%
2021/08/26	0	0.00	4	23.88	23.95	-4	18,477	-0.02%
2021/08/25	2	23.35	0	0.00	23.65	2	20,282	0.01%
2021/08/24	5	23.25	21	23.29	23.70	-16	20,396	-0.08%
2021/08/20	2	22.30	5	22.50	22.10	-3	20,968	-0.01%
2021/08/19	1	23.10	0	0.00	22.70	1	21,073	0.00%
2021/08/18	1	22.05	0	0.00	23.25	1	21,533	0.00%
2021/08/17	0	0.00	61	22.90	22.35	-61	21,746	-0.28%
2021/08/16	9	23.31	0	0.00	22.85	9	21,972	0.04%
2021/08/11	2	24.40	62	24.60	24.20	-60	22,279	-0.27%
2021/08/10	1	24.85	4	24.85	24.80	-3	22,399	-0.01%
2021/08/09	2	25.30	1	25.25	25.20	1	22,570	0.00%
2021/08/06	4	25.83	1	25.85	25.65	3	22,691	0.01%
2021/08/05	5	25.57	9	25.92	25.65	-4	23,030	-0.02%
2021/08/04	46	26.34	6	26.58	26.40	40	23,166	0.17%
2021/08/03	0	0.00	6	27.80	28.00	-6	23,073	-0.03%
2021/08/02	7	27.41	20	27.22	27.45	-13	23,112	-0.06%
2021/07/30	2	26.78	16	26.78	26.55	-14	23,648	-0.06%
2021/07/29	0	0.00	1	26.45	26.65	-1	24,013	0.00%
2021/07/28	6	25.00	12	25.63	26.10	-6	24,268	-0.02%
2021/07/26	7	25.93	5	26.15	25.85	2	25,441	0.01%
2021/07/23	15	26.15	22	25.58	26.15	-7	26,088	-0.03%
2021/07/22	10	25.40	1	25.45	25.00	9	26,230	0.03%
2021/07/21	2	25.15	0	0.00	24.80	2	26,640	0.01%
2021/07/20	13	25.23	2	25.60	25.25	11	27,077	0.04%
2021/07/19	1	25.60	2	26.10	26.05	-1	27,330	0.00%
2021/07/16	6	26.12	0	0.00	26.10	6	28,384	0.02%
2021/07/14	0	0.00	17	24.89	25.65	-17	29,970	-0.06%
2021/07/13	9	25.85	16	25.81	25.45	-7	31,031	-0.02%
2021/07/12	1	26.40	1	26.50	26.25	0	31,887	0.00%
2021/07/09	2	26.55	4	26.63	26.60	-2	32,477	-0.01%
2021/07/08	4	26.61	1	26.95	26.50	3	32,758	0.01%
2021/07/07	4	26.78	2	26.65	26.60	2	32,984	0.01%
2021/07/06	4	27.13	2	27.23	27.20	2	33,786	0.01%
2021/07/05	9	27.70	39.4	27.37	27.15	-30.4	34,327	-0.09%
2021/07/02	305	31.39	233	30.53	27.50	72	34,289	0.21%	大買/大賣/
2021/07/01	210	29.20	268	28.84	29.90	-58	31,710	-0.18%	大買/大賣/
2021/06/30	0	0.00	9	26.91	27.20	-9	30,007	-0.03%
2021/06/29	10	26.52	0	0.00	26.25	10	29,947	0.03%
2021/06/28	56	26.45	3	26.50	26.80	53	29,899	0.18%
2021/06/24	10	26.20	7	25.79	26.25	3	30,361	0.01%
2021/06/23	1	25.55	17	25.66	25.70	-16	30,742	-0.05%
2021/06/22	17	25.66	3	26.00	25.95	14	30,861	0.05%
2021/06/21	2	24.80	60	24.97	24.95	-58	30,765	-0.19%
2021/06/18	0.5	25.75	1	25.65	25.60	-0.5	30,670	0.00%
2021/06/17	1	26.15	0	0.00	26.30	1	30,633	0.00%
2021/06/16	16	26.76	9	26.81	26.15	7	30,787	0.02%
2021/06/15	7	26.40	2	26.33	26.40	5	30,516	0.02%
2021/06/11	9	26.54	1	26.50	26.35	8	30,467	0.03%
2021/06/10	23	26.06	53	26.15	26.80	-30	30,459	-0.10%
2021/06/09	8	27.04	20	27.31	26.65	-12	30,342	-0.04%
2021/06/08	36	27.73	73	27.87	27.30	-37	30,235	-0.12%
2021/06/07	178	28.59	27	28.52	28.25	151	30,025	0.50%	大買/鉅額交易
2021/06/04	18	28.64	42	28.92	29.00	-24	29,505	-0.08%
2021/06/03	83	28.89	50	28.94	28.50	33	29,299	0.11%
2021/06/02	126	28.50	48	28.85	28.20	78	28,971	0.27%	大買/
2021/06/01	5	25.85	3	26.35	26.45	2	27,247	0.01%
2021/05/31	15	25.82	3	26.17	25.75	12	27,152	0.04%
2021/05/28	11	25.42	20	25.56	25.45	-9	26,732	-0.03%
2021/05/27	10	24.85	2	24.75	25.15	8	26,622	0.03%
2021/05/26	36	25.03	30	24.91	25.00	6	26,589	0.02%
2021/05/25	0	0.00	64	25.66	25.70	-64	26,238	-0.24%
2021/05/24	13	23.67	12	23.93	23.40	1	26,166	0.00%
2021/05/21	3	22.57	1	22.80	22.80	2	26,202	0.01%
2021/05/20	0	0.00	3	22.30	22.35	-3	26,101	-0.01%
2021/05/19	0	0.00	20	23.31	23.15	-20	26,085	-0.08%
2021/05/18	7	22.33	14.9	22.49	22.50	-7.9	25,990	-0.03%
2021/05/17	2	20.78	2	21.13	20.75	0	25,854	0.00%
2021/05/14	9	23.54	4	23.04	23.05	5	25,597	0.02%
2021/05/13	5	22.05	41	22.22	23.05	-36	25,372	-0.14%
2021/05/12	12	24.29	2	24.00	23.90	10	24,976	0.04%
2021/05/11	10	27.32	15	27.66	26.55	-5	24,665	-0.02%
2021/05/10	32	27.26	6	27.87	28.15	26	24,400	0.11%
2021/05/07	115	26.54	204	26.28	26.90	-89	24,165	-0.37%	大買/大賣/
2021/05/06	12	27.89	13	27.26	27.75	-1	23,461	0.00%
2021/05/05	27	27.95	172	28.03	27.15	-145	22,977	-0.63%	大賣/鉅額交易
2021/05/04	157	27.02	28	27.41	26.95	129	22,618	0.57%	大買/鉅額交易
2021/05/03	40	30.01	169	30.00	28.90	-129	21,889	-0.59%	大賣/鉅額交易
2021/04/29	27	29.71	88	29.41	30.35	-61	21,318	-0.29%
2021/04/28	2	29.78	50.3	29.42	29.10	-48.3	20,653	-0.23%
2021/04/27	47	29.81	68	29.38	29.60	-21	20,455	-0.10%
2021/04/26	13	29.10	71	29.08	29.50	-58	19,984	-0.29%
2021/04/23	118	27.47	57	27.23	27.75	61	19,492	0.31%	大買/
2021/04/22	235	27.81	253	28.57	27.75	-18	19,188	-0.09%	大買/大賣/
2021/04/21	62	27.46	121	27.59	28.00	-59	18,084	-0.33%	大賣/
2021/04/20	85	27.54	192	27.15	27.25	-107	17,582	-0.61%	大賣/鉅額交易
2021/04/19	58.8	28.30	61.6	28.92	29.25	-2.8	16,613	-0.02%
2021/04/16	48	25.88	24	26.07	26.60	24	15,642	0.15%
2021/04/15	151	24.62	97	24.43	24.55	54	14,624	0.37%	大買/
2021/04/14	33	23.52	12	23.28	23.30	21	14,059	0.15%
2021/04/13	29	23.48	33	23.47	23.00	-4	13,785	-0.03%
2021/04/12	162	23.85	115	23.54	24.00	47	13,403	0.35%	大買/大賣/
2021/04/09	21	22.13	200	22.48	22.75	-179	12,455	-1.44%	大賣/鉅額交易
2021/04/08	33	20.96	2	21.20	20.70	31	11,908	0.26%
2021/04/07	5	21.31	3	21.68	21.65	2	11,716	0.02%
2021/04/06	6	21.21	49	21.21	21.65	-43	11,401	-0.38%
2021/04/01	3	20.65	60	20.58	20.75	-57	11,167	-0.51%
2021/03/31	9	20.41	47	20.44	20.60	-38	11,086	-0.34%
2021/03/30	1	20.10	3	20.10	20.30	-2	11,063	-0.02%
2021/03/29	44	20.44	18	20.49	20.55	26	11,150	0.23%
2021/03/26	10	19.77	54.1	19.61	19.85	-44.1	11,712	-0.38%
2021/03/25	10	19.05	3	19.13	18.90	7	11,772	0.06%
2021/03/24	9	18.74	110	18.76	18.80	-101	11,642	-0.87%	大賣/鉅額交易
2021/03/23	5	18.75	0	0.00	18.70	5	11,693	0.04%
2021/03/22	1	18.95	23	18.70	18.70	-22	11,829	-0.19%
2021/03/19	4	18.38	0	0.00	18.40	4	11,856	0.03%
2021/03/11	3	18.77	1	18.70	18.65	2	11,988	0.02%
2021/03/09	27	18.69	55	18.58	18.90	-28	12,021	-0.23%
2021/03/08	162	18.77	132	18.84	18.60	30	11,879	0.25%	大買/大賣/
2021/03/05	1	18.15	0	0.00	18.15	1	11,471	0.01%
2021/03/04	0	0.00	44	18.32	18.00	-44	11,609	-0.38%
2021/03/03	2	18.05	0	0.00	18.00	2	11,622	0.02%
2021/03/02	0	0.00	10	18.20	17.85	-10	11,752	-0.09%
2021/02/25	0	0.00	92	18.37	18.15	-92	12,382	-0.74%
2021/02/24	132	18.09	0	0.00	17.70	132	12,395	1.06%	大買/鉅額交易
2021/02/23	60	18.04	53	18.50	18.55	7	12,352	0.06%
2021/02/22	10	17.85	1	17.50	17.65	9	12,371	0.07%
2021/02/04	1	15.45	10	15.40	15.35	-9	12,381	-0.07%
2021/02/02	10	15.00	0	0.00	15.15	10	12,987	0.08%
2021/02/01	30	14.65	30	14.80	15.25	0	13,031	0.00%
2021/01/29	0	0.00	0.5	14.85	14.85	-0.5	12,945	0.00%
2021/01/25	10	15.90	0	0.00	15.90	10	12,989	0.08%
2021/01/22	11	15.61	18	15.68	15.90	-7	12,963	-0.05%
2021/01/21	10	15.35	2	15.65	15.65	8	12,941	0.06%
2021/01/19	2	16.55	0	0.00	16.35	2	12,777	0.02%
2021/01/18	50	16.50	3	16.70	16.50	47	12,748	0.37%
2021/01/15	3	16.93	1	17.00	16.85	2	12,669	0.02%
2021/01/12	3	17.00	3	17.25	17.10	0	12,357	0.00%
2021/01/11	49	18.05	8	18.04	17.65	41	12,160	0.34%
2021/01/08	1	18.60	10	18.45	18.55	-9	11,955	-0.08%
2021/01/07	1	18.95	12	19.10	18.95	-11	11,842	-0.09%
2021/01/06	1	18.65	3	18.15	18.60	-2	11,631	-0.02%
2021/01/05	1	18.55	6.2	18.70	18.65	-5.2	11,478	-0.05%
2021/01/04	2	18.90	1	19.05	18.95	1	11,339	0.01%
2020/12/31	4	19.33	6	19.03	19.20	-2	11,173	-0.02%
2020/12/30	54	18.82	18	19.01	18.80	36	10,904	0.33%
2020/12/29	0	0.00	4	19.00	19.00	-4	10,634	-0.04%
2020/12/28	110	18.58	107	19.04	19.20	3	10,442	0.03%	大買/大賣/
2020/12/25	106	18.60	7	18.54	18.70	99	10,145	0.98%	大買/
2020/12/24	11	18.18	13	18.07	18.25	-2	10,001	-0.02%
2020/12/23	11	18.42	25	18.00	18.00	-14	9,878	-0.14%
2020/12/22	57	19.03	361.1	19.52	18.20	-304.1	9,602	-3.17%	大賣/鉅額交易
2020/12/21	172	17.87	20	18.25	18.50	152	8,606	1.77%	大買/鉅額交易
2020/12/18	2	17.10	0	0.00	17.50	2	8,117	0.02%
2020/12/17	2	17.53	25	17.66	17.30	-23	8,067	-0.29%
2020/12/16	6	17.63	12	17.75	17.60	-6	8,056	-0.07%
2020/12/15	3	17.22	5	17.40	17.25	-2	8,005	-0.02%
2020/12/14	2	17.25	51	17.39	17.25	-49	7,868	-0.62%
2020/12/11	5	17.06	90	16.69	16.95	-85	7,721	-1.10%
2020/12/10	0	0.00	10	16.80	16.75	-10	7,584	-0.13%
2020/12/09	100	16.60	7	16.90	16.90	93	7,498	1.24%
2020/12/08	2	16.45	9	16.55	16.45	-7	7,613	-0.09%
2020/12/07	12	16.48	21	16.54	16.45	-9	7,614	-0.12%
2020/12/04	9	17.16	20	17.40	17.15	-11	7,435	-0.15%
2020/12/03	5	16.84	4	16.78	17.05	1	7,350	0.01%
2020/12/02	26	17.05	0	0.00	16.80	26	7,497	0.35%
2020/12/01	3	17.25	157	17.26	17.30	-154	7,363	-2.09%	大賣/鉅額交易
2020/11/30	23	17.74	3	17.70	17.50	20	7,256	0.28%
2020/11/27	6	17.16	6	17.32	17.20	0	7,042	0.00%
2020/11/26	6	17.33	2	17.15	17.20	4	6,981	0.06%
2020/11/25	6	17.08	5	17.35	17.25	1	6,854	0.01%
2020/11/24	0	0.00	25	16.59	16.50	-25	6,479	-0.39%
2020/11/23	20	15.87	16	15.95	16.10	4	6,079	0.07%
2020/11/20	6	15.67	3	15.60	15.65	3	6,133	0.05%
2020/11/19	9	15.67	7	15.79	15.45	2	6,049	0.03%
2020/11/18	0	0.00	1	14.75	14.90	-1	5,754	-0.02%
2020/11/17	0	0.00	1	14.85	14.75	-1	5,733	-0.02%
2020/11/16	85	14.38	38	14.26	14.65	47	5,845	0.80%
2020/11/13	20	14.93	21	14.79	14.75	-1	5,869	-0.02%
2020/11/12	30	15.23	35	14.83	14.95	-5	5,995	-0.08%
2020/11/11	13	15.18	6	15.69	15.40	7	6,370	0.11%
2020/11/10	15	14.88	2	14.55	14.70	13	6,087	0.21%
2020/11/05	1	13.70	0	0.00	13.80	1	5,756	0.02%
2020/11/03	0	0.00	0.8	13.60	13.65	-0.8	5,848	-0.01%
2020/10/28	0	0.00	13	13.40	13.25	-13	5,732	-0.23%
2020/10/26	0	0.00	1	13.30	13.40	-1	5,667	-0.02%
2020/10/08	0	0.00	1	12.80	12.85	-1	5,539	-0.02%
2020/09/22	10	13.38	17	13.38	13.50	-7	5,343	-0.13%
2020/09/21	0	0.00	5	13.95	13.75	-5	5,256	-0.10%
2020/09/18	9	13.92	4	14.20	13.65	5	5,138	0.10%
2020/09/17	8	13.59	5	13.70	13.70	3	4,940	0.06%
2020/09/14	0	0.00	1	13.00	13.00	-1	4,821	-0.02%
2020/09/11	0	0.00	2	13.40	13.20	-2	4,744	-0.04%
2020/09/10	2	13.83	0	0.00	13.80	2	4,584	0.04%
2020/09/09	0	0.00	10	14.05	14.00	-10	4,510	-0.22%
2020/09/08	10	13.74	3	13.25	13.85	7	4,445	0.16%
2020/09/07	2	14.10	7.1	14.00	13.80	-5.1	4,340	-0.12%
2020/09/04	0	0.00	2.3	13.16	13.30	-2.3	4,086	-0.06%
2020/09/03	1	13.10	30	13.35	13.30	-29	4,048	-0.72%
2020/09/02	3	13.00	0	0.00	13.05	3	3,956	0.08%
2020/09/01	1	12.95	0	0.00	13.00	1	3,896	0.03%
2020/08/31	10	13.00	0	0.00	12.80	10	3,842	0.26%
2020/08/28	5	12.93	1	13.00	12.95	4	3,775	0.11%
2020/08/27	24	12.71	0	0.00	12.70	24	3,722	0.64%
2020/08/26	7	13.01	6	13.18	12.80	1	3,663	0.03%
2020/08/24	1	12.50	0	0.00	12.50	1	3,321	0.03%
2020/08/20	4	12.99	3	12.48	12.20	1	3,163	0.03%
2020/08/19	0	0.00	1	12.65	13.00	-1	2,978	-0.03%
2020/08/17	1	12.50	5.2	12.49	12.45	-4.2	2,590	-0.16%
2020/08/13	5	11.15	2	11.10	11.20	3	1,926	0.16%
2020/08/12	2	10.95	34	10.80	10.95	-32	1,849	-1.73%
2020/08/10	5	10.90	5	10.70	10.80	0	1,750	0.00%
2020/08/07	21	10.56	1	10.50	10.45	20	1,681	1.19%
2020/08/06	0	0.00	3	10.05	10.05	-3	1,543	-0.19%
2020/08/05	3	10.00	0	0.00	10.05	3	1,513	0.20%
2020/07/28	20	9.26	0	0.00	9.15	20	1,520	1.32%
2020/07/27	20	9.42	0	0.00	9.42	20	1,538	1.30%
2020/07/16	0	0.00	0.3	10.00	10.05	-0.3	1,621	-0.02%
2020/07/14	0	0.00	3	9.95	10.00	-3	1,633	-0.18%
2020/07/10	46	9.92	0	0.00	9.85	46	1,664	2.76%
2020/07/09	4	10.00	0	0.00	10.00	4	1,652	0.24%
2020/07/01	3	10.05	0	0.00	10.00	3	1,652	0.18%
2020/06/29	40	10.01	0	0.00	9.96	40	1,646	2.43%
2020/06/24	30	10.17	0	0.00	10.20	30	1,643	1.83%
2020/06/23	50	10.19	0	0.00	10.25	50	1,645	3.04%
2020/06/22	80	10.23	0	0.00	10.20	80	1,637	4.89%
2020/06/19	0	0.00	1	10.05	9.99	-1	1,592	-0.06%
2020/06/12	0	0.00	20	9.51	9.57	-20	1,638	-1.22%
2020/06/11	0	0.00	30	9.67	9.64	-30	1,646	-1.82%
2020/06/10	0	0.00	20	9.88	9.84	-20	1,645	-1.22%
2020/06/09	0	0.00	10	9.97	9.92	-10	1,693	-0.59%
2020/06/08	1	9.90	0	0.00	9.97	1	1,732	0.06%
2020/06/03	0	9.60	0	0.00	9.65	0	1,731	0.00%
2020/05/20	0	0.00	1	9.49	9.41	-1	1,718	-0.06%
2020/05/19	1	9.52	0	0.00	9.52	1	1,742	0.06%
2020/04/30	60	9.96	0	0.00	10.00	60	1,630	3.68%
2020/04/29	0	0.00	1	9.80	9.75	-1	1,615	-0.06%
2020/04/27	0	0.00	19	9.55	9.70	-19	1,620	-1.17%
2020/04/24	20	9.37	0	0.00	9.38	20	1,578	1.27%
2020/04/22	0	0.00	60	8.87	8.84	-60	1,549	-3.87%
2020/03/30	0	0.00	0.5	8.13	8.13	-0.5	1,669	-0.03%
2020/03/27	0.1	8.11	2	8.14	8.14	-1.9	1,657	-0.11%
2020/03/26	3	7.85	2	7.99	8.00	1	1,663	0.06%
2020/03/25	1.2	7.86	0	0.00	7.93	1.2	1,663	0.07%
2020/03/24	4	7.50	4	7.55	7.58	0	1,674	0.00%
2020/03/17	0	0.00	0.2	8.02	8.02	-0.2	1,682	-0.01%
2020/03/11	0	0.00	1	9.25	9.20	-1	1,531	-0.07%
2020/03/04	66	9.88	0	0.00	10.05	66	1,461	4.52%
2020/03/02	40	9.85	0	0.00	9.84	40	1,460	2.74%
2020/02/26	0	0.00	3	10.00	10.05	-3	1,435	-0.21%
2020/02/25	0	0.00	2	9.99	10.05	-2	1,439	-0.14%
2020/02/07	0	0.00	106	10.01	10.10	-106	1,486	-7.13%	大賣/鉅額交易
2020/01/08	30	11.10	70.3	11.00	10.90	-40.3	1,505	-2.68%
2020/01/07	41	11.20	0	0.00	11.15	41	1,467	2.79%
2020/01/06	4	11.59	56	11.85	11.35	-52	1,437	-3.62%
2020/01/03	56	11.20	0	0.00	11.55	56	1,327	4.22%
2019/12/23	0	0.00	1	11.15	11.30	-1	1,205	-0.08%
2019/12/19	0	0.00	1	11.15	11.20	-1	1,184	-0.08%
2019/12/16	0	0.00	1	10.85	10.85	-1	1,059	-0.09%
2019/12/11	0	0.00	70	10.70	10.65	-70	1,063	-6.58%
2019/12/04	0	0.00	1	10.70	10.75	-1	1,074	-0.09%
2019/12/02	0.1	10.60	0	0.00	10.60	0.1	1,082	0.01%
2019/11/28	0.1	10.70	0	0.00	10.70	0.1	1,074	0.01%
2019/11/27	1.1	10.75	0.3	10.75	10.75	0.8	1,065	0.07%
2019/11/22	0.2	10.70	0	0.00	10.70	0.2	1,065	0.01%
2019/11/19	65	10.75	0	0.00	10.80	65	1,060	6.13%
2019/11/12	5	10.52	0	0.00	10.55	5	1,062	0.47%
2019/10/29	0	0.00	0.7	10.35	10.30	-0.7	1,107	-0.06%
2019/10/07	0	0.00	0.2	10.40	10.35	-0.2	1,048	-0.02%
2019/10/01	2	10.50	0.5	10.60	10.50	1.5	1,081	0.14%
2019/09/03	0	0.00	0.1	10.30	10.30	-0.1	1,039	-0.01%
2019/08/28	0	0.00	11	10.10	10.15	-11	1,051	-1.05%
2019/08/26	2	9.90	1	10.00	9.97	1	1,043	0.10%
2019/08/23	1	10.15	0	0.00	10.25	1	1,023	0.10%
2019/08/22	0.2	10.20	0	0.00	10.20	0.2	1,021	0.02%
2019/08/20	1	10.20	1	10.20	10.20	0	1,036	0.00%
2019/08/16	0	0.00	1	10.10	10.10	-1	1,031	-0.10%
2019/08/15	1	9.88	0	0.00	9.90	1	1,026	0.10%
2019/08/13	0	0.00	2	10.10	10.10	-2	1,012	-0.20%
2019/07/22	2	11.05	0	0.00	11.05	2	1,153	0.17%
2019/07/12	0.2	11.25	0	0.00	11.25	0.2	1,286	0.02%
2019/06/25	0	0.00	20	11.29	11.30	-20	1,495	-1.34%
2019/06/21	0	0.00	10	11.50	11.20	-10	1,555	-0.64%
2019/06/05	0	0.00	1	11.25	11.25	-1	1,623	-0.06%
2019/05/28	0	0.00	2	11.25	11.10	-2	1,694	-0.12%
2019/05/27	0	0.00	1	11.30	11.30	-1	1,682	-0.06%
2019/05/24	0	0.00	1	11.25	11.20	-1	1,693	-0.06%
2019/05/23	0	0.00	1	11.20	11.20	-1	1,728	-0.06%
2019/05/21	0	0.00	1	11.05	11.10	-1	1,854	-0.05%
2019/05/14	0.1	11.10	0	0.00	11.10	0.1	1,920	0.01%
2019/05/09	2	12.03	0	0.00	11.80	2	1,873	0.11%
2019/05/07	1	12.40	0	0.00	12.50	1	1,795	0.06%
2019/05/03	1	12.50	2	12.65	12.65	-1	1,803	-0.06%
2019/05/02	2	12.55	1	12.60	12.60	1	1,803	0.06%
2019/04/23	1	12.75	0	0.00	12.85	1	1,789	0.06%
2019/04/19	0	0.00	2	12.18	12.20	-2	1,695	-0.12%
2019/04/11	0	0.00	2	12.35	12.40	-2	1,727	-0.12%
2019/04/01	0.1	12.30	0	0.00	12.30	0.1	1,553	0.01%
2019/03/29	0.1	12.45	10	12.45	12.45	-9.9	1,519	-0.65%
2019/03/28	0.1	12.60	0	0.00	12.60	0.1	1,515	0.01%
2019/03/27	0.1	12.65	0	0.00	12.65	0.1	1,513	0.01%
2019/03/25	3.1	12.75	0	0.00	12.85	3.1	1,463	0.21%
2019/03/22	0	0.00	2	13.45	13.40	-2	1,403	-0.14%
2019/03/14	0	0.00	0.2	13.15	13.15	-0.2	1,468	-0.01%
2019/03/11	2	13.10	0	0.00	13.10	2	1,525	0.13%
2019/03/05	0	0.00	0.4	13.30	13.30	-0.4	1,629	-0.03%
2019/02/26	0	0.00	2	13.10	13.00	-2	1,601	-0.12%
2019/02/25	0	0.00	2	13.00	12.95	-2	1,600	-0.12%
2019/02/22	4	12.93	0	0.00	12.95	4	1,584	0.25%
2019/02/21	0	0.00	2	13.20	13.00	-2	1,559	-0.13%
2019/02/19	2.1	12.86	5	12.88	12.95	-2.9	1,472	-0.20%
2019/02/18	1	12.75	2	12.75	12.70	-1	1,465	-0.07%
2019/02/11	0	0.00	1	12.20	12.05	-1	1,438	-0.07%
2019/01/22	4	12.63	0	0.00	12.70	4	1,419	0.28%
2019/01/21	2	12.60	0	0.00	12.70	2	1,419	0.14%
2018/12/13	70	12.15	70	12.28	12.30	0	2,007	0.00%
2018/11/28	0	0.00	1	11.85	11.80	-1	1,864	-0.05%
2018/11/13	0	0.00	11	11.30	11.60	-11	1,863	-0.59%
2018/11/12	0	0.00	2	11.63	11.60	-2	1,894	-0.11%
2018/11/08	9	12.04	0	0.00	12.10	9	2,001	0.45%
2018/11/07	5	11.70	0	0.00	11.70	5	2,010	0.25%
2018/10/19	0	0.00	1	12.75	12.90	-1	2,090	-0.05%
2018/10/18	0	0.00	1	12.85	12.65	-1	2,024	-0.05%
2018/10/12	0	0.00	10	13.00	13.30	-10	1,989	-0.50%
2018/10/11	0	0.00	1	13.45	13.05	-1	1,987	-0.05%
2018/10/02	0	0.00	5	15.25	15.25	-5	2,417	-0.21%
2018/10/01	0	0.00	5	15.30	15.25	-5	2,489	-0.20%
2018/09/27	3	15.50	0	0.00	15.50	3	2,548	0.12%
2018/09/26	7	15.56	0	0.00	15.70	7	2,534	0.28%
2018/09/25	3	15.57	0	0.00	15.40	3	2,516	0.12%
2018/09/19	1	14.40	0	0.00	14.50	1	2,491	0.04%
2018/09/11	0	0.00	1	14.25	14.30	-1	2,593	-0.04%
2018/09/06	0	0.00	2	14.80	14.85	-2	2,592	-0.08%
2018/09/05	0	0.00	1	14.95	14.95	-1	2,599	-0.04%
2018/08/31	0	0.00	1	15.45	15.35	-1	2,593	-0.04%
2018/08/30	4	15.56	0	0.00	15.55	4	2,645	0.15%
2018/08/29	0	0.00	5	16.05	15.95	-5	2,647	-0.19%
2018/08/24	5.2	15.65	0	0.00	15.70	5.2	2,684	0.19%
2018/08/23	0	0.00	16	15.60	15.65	-16	2,716	-0.59%
2018/08/22	15	15.67	0	0.00	15.75	15	2,761	0.54%
2018/08/20	0.8	15.45	0	0.00	15.45	0.8	2,794	0.03%
2018/08/16	0	0.00	40	15.25	15.15	-40	2,812	-1.42%
2018/08/15	3	15.75	0	0.00	15.60	3	2,814	0.11%
2018/08/14	1	16.30	0	0.00	16.30	1	2,823	0.04%
2018/08/13	7	16.41	1	16.25	16.45	6	2,960	0.20%
2018/08/10	1	17.15	2.4	17.15	17.15	-1.4	3,114	-0.04%
2018/08/09	3	17.50	0	0.00	17.35	3	3,100	0.10%
2018/08/07	0.1	18.25	0	0.00	18.25	0.1	2,980	0.00%
2018/08/02	3	18.30	0	0.00	18.30	3	3,050	0.10%
2018/07/31	1	18.60	0	0.00	18.65	1	3,137	0.03%
2018/07/30	2	18.50	0	0.00	18.55	2	3,154	0.06%
2018/07/27	1	18.80	0	0.00	18.80	1	3,156	0.03%
2018/07/25	1	18.80	0	0.00	18.80	1	3,179	0.03%
2018/07/23	0	0.00	1.9	18.90	18.80	-1.9	3,192	-0.06%
2018/07/20	0.1	18.90	2	18.90	18.90	-1.9	3,205	-0.06%
2018/07/17	1	19.00	0	0.00	18.85	1	3,288	0.03%
2018/07/16	0	0.00	47	18.85	19.05	-47	3,271	-1.44%
2018/07/13	7	20.94	3	20.72	21.00	4	3,163	0.13%
2018/07/12	24.2	20.39	1	20.50	20.50	23.2	3,011	0.77%
2018/07/11	0.1	20.40	1	20.40	20.40	-1	2,986	-0.03%
2018/07/10	10	19.98	0	0.00	20.00	10	3,053	0.33%
2018/07/09	10	19.90	1	19.95	19.95	9	3,085	0.29%
2018/07/06	1.2	19.97	2	19.95	19.95	-0.8	3,086	-0.03%
2018/07/05	1	20.05	0	0.00	20.00	1	3,224	0.03%
2018/07/04	1.1	20.30	0	0.00	20.40	1.1	3,279	0.03%
2018/07/03	1	20.45	0	0.00	20.30	1	3,375	0.03%
2018/07/02	0.1	20.60	0	0.00	20.60	0.1	3,368	0.00%
2018/06/29	0.1	20.40	11	20.33	20.50	-10.9	3,363	-0.32%
2018/06/28	10.2	20.37	1	20.15	20.15	9.2	3,356	0.27%
2018/06/27	0.1	20.10	0	0.00	20.10	0.1	3,343	0.00%
2018/06/26	1	20.10	0	0.00	20.10	1	3,332	0.03%
2018/06/25	0.1	20.30	0	0.00	20.30	0.1	3,327	0.00%
2018/06/22	0.1	20.05	0	0.00	20.15	0.1	3,330	0.00%
2018/06/21	0.1	20.00	0	0.00	20.05	0.1	3,336	0.00%
2018/06/15	2.1	20.30	0	0.00	20.30	2.1	3,444	0.06%
2018/06/14	1.1	20.44	0	0.00	20.35	1.1	3,491	0.03%
2018/06/13	1.1	20.50	0	0.00	20.50	1.1	3,630	0.03%
2018/06/12	0.1	20.60	0	0.00	20.65	0.1	3,618	0.00%
2018/06/11	0.1	20.75	0	0.00	20.85	0.1	3,619	0.00%
2018/06/08	0.1	20.65	0	0.00	20.80	0.1	3,630	0.00%
2018/06/07	0.2	20.70	4	21.03	20.85	-3.8	3,643	-0.10%
2018/06/05	0.4	20.50	0	0.00	20.55	0.4	3,613	0.01%
2018/06/01	1.3	20.50	0	0.00	20.50	1.3	3,597	0.03%
2018/05/31	0.1	20.50	2	20.15	20.50	-1.9	3,593	-0.05%
2018/05/30	4.1	20.02	10	20.15	20.00	-5.9	3,580	-0.16%
2018/05/29	1	20.50	0	0.00	20.35	1	3,546	0.03%
2018/05/28	0	0.00	5	20.45	20.50	-5	3,542	-0.14%
2018/05/24	0	0.00	3	20.90	20.80	-3	3,522	-0.09%
2018/05/23	15	20.78	0	0.00	21.00	15	3,516	0.43%
2018/05/22	0	0.00	15	21.00	20.80	-15	3,477	-0.43%
2018/05/21	0	0.00	5	21.30	21.25	-5	3,453	-0.14%
2018/05/18	20	20.65	0	0.00	21.10	20	3,305	0.60%
2018/05/15	0	0.00	1	20.10	20.10	-1	3,191	-0.03%
2018/05/08	0	0.00	4	19.91	20.05	-4	3,199	-0.13%
2018/05/07	4	19.59	0	0.00	19.50	4	3,163	0.13%
2018/04/27	2	19.80	0	0.00	19.70	2	3,192	0.06%
2018/04/26	0	0.00	1	20.00	19.75	-1	3,219	-0.03%
2018/04/25	2	19.38	0	0.00	19.70	2	3,227	0.06%
2018/04/24	0	0.00	19	19.79	19.65	-19	3,256	-0.58%
2018/04/20	3	20.45	1	20.45	20.35	2	3,198	0.06%
2018/04/19	25	20.33	10	20.40	20.35	15	3,236	0.46%
2018/04/17	0	0.00	2	20.45	20.60	-2	3,232	-0.06%
2018/04/16	2	20.65	2	20.60	20.90	0	3,182	0.00%
2018/04/13	1	20.25	1	20.50	20.30	0	3,159	0.00%
2018/04/11	18	20.02	18	19.98	19.90	0	3,191	0.00%
2018/04/09	3	19.20	3	19.38	19.35	0	3,048	0.00%
2018/03/29	2	18.75	0	0.00	18.80	2	3,303	0.06%
2018/03/26	1	18.85	0	0.00	18.90	1	3,391	0.03%
2018/03/23	0	0.00	2	18.68	19.00	-2	3,408	-0.06%
2018/03/22	1	19.00	0	0.00	19.00	1	3,397	0.03%
2018/03/20	1	18.80	1	18.95	19.15	0	3,430	0.00%
2018/03/19	1	18.95	7	19.23	19.00	-6	3,434	-0.17%
2018/03/15	0	0.00	1	18.40	18.20	-1	3,406	-0.03%
2018/03/14	1	18.10	0	0.00	18.30	1	3,504	0.03%
2018/03/12	0	0.00	4	17.99	17.95	-4	4,023	-0.10%
2018/03/09	5	17.79	0	0.00	17.85	5	4,286	0.12%
2018/03/06	0	0.00	7	18.21	18.10	-7	4,702	-0.15%
2018/03/02	1	18.30	0	0.00	18.30	1	4,816	0.02%
2018/02/26	4	18.49	0	0.00	18.45	4	4,976	0.08%
2018/02/23	1	18.55	0	0.00	18.55	1	5,103	0.02%
2018/02/22	0	0.00	1	18.30	18.40	-1	5,114	-0.02%
2018/02/21	160	18.20	5	17.93	18.30	155	5,155	3.01%	大買/鉅額交易
2018/02/09	3	17.27	160	17.14	17.40	-157	5,188	-3.03%	大賣/鉅額交易
2018/02/08	1	17.55	2	17.48	17.70	-1	5,197	-0.02%
2018/02/07	1	17.05	1	17.30	16.95	0	5,199	0.00%
2018/02/06	13	16.88	2	17.18	16.75	11	5,334	0.21%
2018/02/05	1	18.15	2	18.25	18.20	-1	5,527	-0.02%
2018/01/26	2	18.50	0	0.00	18.60	2	6,000	0.03%
2018/01/22	0	0.00	1	18.65	18.70	-1	6,006	-0.02%
2018/01/19	2	18.78	0	0.00	18.70	2	6,028	0.03%
2018/01/18	1	19.00	0	0.00	18.90	1	6,014	0.02%
2018/01/15	2	19.15	0	0.00	19.05	2	6,003	0.03%
2018/01/12	1	19.45	1	19.70	19.45	0	6,026	0.00%
2018/01/10	2	19.60	1	19.60	19.65	1	6,029	0.02%
2018/01/09	0	0.00	1	19.55	19.70	-1	6,048	-0.02%
2018/01/08	5	19.59	6	19.53	19.45	-1	6,067	-0.02%
2018/01/05	0	0.00	1	19.10	19.30	-1	5,948	-0.02%
2018/01/03	27	18.87	24	18.98	18.80	3	5,924	0.05%
2018/01/02	20	18.90	20.6	18.95	18.90	-0.6	5,910	-0.01%