台聚 (1304)-群益金鼎-海山券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.40
漲跌
▲0.30
漲幅
+1.86%
成交量
4,640張
產業
上市塑膠類股
800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

台聚 (1304)籌碼相關－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/04/29	31	16.25	10	16.41	16.40	21	1,653	1.27%
2024/04/26	9	16.06	0	0.00	16.10	9	1,588	0.57%
2024/04/25	3	16.05	0	0.00	16.05	3	1,578	0.19%
2024/04/24	2	16.20	0	0.00	16.20	2	1,575	0.13%
2024/04/23	3	16.33	0	0.00	16.35	3	1,604	0.19%
2024/04/22	3	16.38	2	16.45	16.25	1	1,602	0.06%
2024/04/18	2	16.10	0	0.00	16.35	2	1,538	0.13%
2024/04/16	5	16.32	108	16.57	16.20	-103	1,501	-6.86%	大賣/鉅額交易
2024/04/15	121	16.65	18.1	16.78	16.70	102.9	1,452	7.08%	大買/鉅額交易
2024/04/12	0.3	16.10	5	16.20	16.10	-4.7	1,342	-0.35%
2024/04/10	10	16.58	5	16.55	16.50	5	1,313	0.38%
2024/04/09	2	16.50	3.6	16.41	16.60	-1.6	1,297	-0.12%
2024/04/08	2	15.90	0	0.00	16.00	2	1,257	0.16%
2024/04/02	0	0.00	30	16.15	16.15	-30	1,224	-2.45%
2024/04/01	31	16.25	1	16.35	16.30	30	1,213	2.47%
2024/03/28	0	0.00	1	16.10	15.95	-1	1,200	-0.08%
2024/03/27	5	15.90	5	15.90	15.95	0	1,211	0.00%
2024/03/22	6	16.41	1	16.55	16.20	5	1,142	0.44%
2024/03/21	1	16.40	0	0.00	16.40	1	1,175	0.09%
2024/03/18	1	16.55	0	0.00	16.55	1	1,153	0.09%
2024/03/14	1	17.20	0	0.00	17.10	1	1,089	0.09%
2024/03/12	1	17.50	0	0.00	17.40	1	1,079	0.09%
2024/03/11	1	17.00	1	17.35	17.30	0	1,080	0.00%
2024/02/26	1	18.45	0	0.00	18.40	1	1,027	0.10%
2024/02/19	0	0.00	9	18.75	18.75	-9	1,047	-0.86%
2024/02/05	1	18.10	0	0.00	18.10	1	1,072	0.09%
2024/01/31	0	0.00	1	18.35	18.30	-1	1,094	-0.09%
2024/01/30	1	18.35	0	0.00	18.35	1	1,094	0.09%
2024/01/24	0	0.00	1	18.50	18.50	-1	1,112	-0.09%
2024/01/23	6	18.07	0	0.00	18.25	6	1,110	0.54%
2024/01/19	1	17.90	0	0.00	17.90	1	1,108	0.09%
2024/01/05	0	0.00	0	19.80	19.75	0	1,246	0.00%
2023/12/28	0	19.95	0	0.00	19.90	0	1,271	0.00%
2023/12/08	0	0.00	2	19.65	19.55	-2	1,152	-0.17%
2023/12/05	0	19.85	5	19.75	19.75	-5	1,226	-0.41%
2023/12/04	0	0.00	14	19.91	19.95	-14	1,212	-1.15%
2023/11/30	4	19.55	0	0.00	19.65	4	1,216	0.33%
2023/11/24	4	19.90	0	0.00	19.90	4	1,236	0.32%
2023/11/21	0	0.00	1	20.15	20.05	-1	1,249	-0.08%
2023/11/16	4	19.68	0	0.00	19.90	4	1,250	0.32%
2023/11/15	0	0.00	1	19.80	19.75	-1	1,245	-0.08%
2023/11/14	1	18.85	0	0.00	19.00	1	1,228	0.08%
2023/11/13	1	18.80	0	0.00	18.80	1	1,269	0.08%
2023/11/03	1	19.35	0	0.00	19.30	1	1,361	0.07%
2023/11/02	2	19.28	0	0.00	19.40	2	1,368	0.15%
2023/10/18	1	19.65	0	0.00	20.30	1	1,730	0.06%
2023/10/12	2	20.20	0	0.00	20.45	2	1,664	0.12%
2023/10/06	1	20.40	0	0.00	20.40	1	1,679	0.06%
2023/10/04	1	20.25	0	0.00	20.30	1	1,727	0.06%
2023/09/21	1	21.25	0	0.00	21.10	1	1,967	0.05%
2023/09/14	1	21.70	0	0.00	21.85	1	1,968	0.05%
2023/09/13	0	0.00	1	21.95	21.85	-1	1,988	-0.05%
2023/09/12	1	21.35	0	0.00	21.35	1	2,011	0.05%
2023/09/08	5	22.30	6	21.92	21.85	-1	1,980	-0.05%
2023/09/06	1	21.20	0	0.00	21.10	1	1,934	0.05%
2023/09/04	0	0.00	3	21.72	21.75	-3	1,922	-0.16%
2023/08/21	0	0.00	2	21.10	21.10	-2	1,949	-0.10%
2023/08/17	3	20.88	2	20.80	20.85	1	1,924	0.05%
2023/08/16	2	21.45	0	0.00	21.25	2	1,882	0.11%
2023/08/15	2	22.25	0	0.00	22.25	2	1,837	0.11%
2023/08/11	5	23.45	0	0.00	23.55	5	1,820	0.27%
2023/08/02	2	24.58	14	24.31	24.30	-12	1,703	-0.70%
2023/08/01	1	23.85	3	23.77	23.60	-2	1,583	-0.13%
2023/07/31	0	0.00	3	23.35	23.30	-3	1,573	-0.19%
2023/07/25	0	0.00	3	22.85	22.85	-3	1,475	-0.20%
2023/07/21	0	0.00	3	22.77	22.80	-3	1,442	-0.21%
2023/07/18	2	22.20	0	0.00	22.20	2	1,456	0.14%
2023/07/17	1	22.20	11	22.26	22.30	-10	1,441	-0.69%
2023/07/14	5	22.28	0	0.00	22.30	5	1,443	0.35%
2023/07/13	6	22.44	0	0.00	22.30	6	1,447	0.41%
2023/07/12	5	22.96	0	0.00	22.60	5	1,475	0.34%
2023/07/11	9	23.14	0	0.00	23.10	9	1,450	0.62%
2023/07/07	1	23.05	0	0.00	23.15	1	1,469	0.07%
2023/07/06	4	24.04	0	0.00	23.65	4	1,460	0.27%
2023/07/05	4	24.55	5	24.75	24.70	-1	1,445	-0.07%
2023/07/04	1	24.45	6	24.51	24.50	-5	1,469	-0.34%
2023/07/03	2	24.28	42	24.21	24.05	-40	1,458	-2.74%
2023/06/27	6	23.22	0	0.00	23.30	6	1,485	0.40%
2023/06/26	2	23.13	0	0.00	23.10	2	1,484	0.13%
2023/06/21	1	23.20	0	0.00	23.25	1	1,496	0.07%
2023/06/19	2	23.40	0	0.00	23.45	2	1,579	0.13%
2023/06/16	10	23.55	0	0.00	23.80	10	1,603	0.62%
2023/06/09	1	23.20	0	0.00	23.30	1	2,003	0.05%
2023/06/07	1	23.30	0	0.00	23.40	1	2,047	0.05%
2023/06/06	10	23.50	0	0.00	23.45	10	2,044	0.49%
2023/06/05	1	23.40	0.5	23.40	23.40	0.5	2,051	0.02%
2023/05/26	1	23.05	0	0.00	22.80	1	2,086	0.05%
2023/05/25	3	23.40	0	0.00	23.30	3	2,069	0.14%
2023/05/23	0	0.00	3	23.80	23.65	-3	2,096	-0.14%
2023/05/19	1	23.65	0	0.00	23.50	1	2,161	0.05%
2023/05/18	0	0.00	0.2	23.55	23.65	-0.2	2,174	-0.01%
2023/05/17	10	23.75	0	0.00	23.90	10	2,179	0.46%
2023/05/15	0	0.00	1	22.95	23.00	-1	2,162	-0.05%
2023/05/10	1	23.85	0	0.00	23.90	1	2,205	0.05%
2023/05/09	1	24.05	0	0.00	23.70	1	2,229	0.04%
2023/05/04	0	0.00	10	24.55	24.70	-10	2,310	-0.43%
2023/04/27	0	0.00	1	25.75	25.55	-1	2,465	-0.04%
2023/04/26	0	0.00	1	25.15	25.55	-1	2,506	-0.04%
2023/04/25	3	25.67	10	25.10	25.10	-7	2,540	-0.28%
2023/04/24	2	25.93	1	26.20	25.75	1	2,555	0.04%
2023/04/21	2	25.25	3	25.55	25.40	-1	2,592	-0.04%
2023/04/18	0	0.00	1	26.10	26.00	-1	2,699	-0.04%
2023/04/17	5	26.21	0	0.00	25.80	5	2,689	0.19%
2023/04/14	20	26.50	0	0.00	26.55	20	2,642	0.76%
2023/04/12	3	26.75	0	0.00	26.85	3	2,630	0.11%
2023/04/11	1	26.90	1	27.10	26.90	0	2,635	0.00%
2023/04/10	5	26.84	20	26.85	26.95	-15	2,662	-0.56%
2023/04/07	3	26.93	2	26.85	27.05	1	2,666	0.04%
2023/04/06	3	26.90	2	26.90	26.55	1	2,665	0.04%
2023/03/31	1	26.55	1	26.70	26.50	0	2,707	0.00%
2023/03/29	1	26.45	1	26.85	26.50	0	2,903	0.00%
2023/03/28	21	26.50	1	25.90	26.45	20	2,953	0.68%
2023/03/24	2	25.78	1	26.25	25.75	1	3,050	0.03%
2023/03/22	1	26.80	0	0.00	26.05	1	3,135	0.03%
2023/03/21	20	26.65	0	0.00	26.55	20	3,134	0.64%
2023/03/20	5	27.05	3	26.92	26.90	2	3,101	0.06%
2023/03/17	3	26.78	48	26.86	26.30	-45	3,075	-1.46%
2023/03/15	0	0.00	1	25.40	25.10	-1	2,865	-0.03%
2023/03/10	10	25.15	0.4	24.65	24.80	9.6	2,868	0.33%
2023/03/06	10	24.90	1	24.75	24.85	9	3,098	0.29%
2023/03/03	0	0.00	5	24.50	24.40	-5	3,099	-0.16%
2023/02/22	25	25.19	30.1	25.10	25.20	-5.1	3,084	-0.16%
2023/02/20	1	25.15	0.3	24.50	25.10	0.7	3,082	0.02%
2023/02/17	0	0.00	1	24.25	24.40	-1	3,049	-0.03%
2023/02/14	0	0.00	3	24.10	24.10	-3	3,060	-0.10%
2023/02/13	1	23.80	0	0.00	23.95	1	3,074	0.03%
2023/02/02	0	0.00	2	24.13	24.30	-2	2,963	-0.07%
2023/01/31	1	24.20	1	24.05	23.75	0	2,906	0.00%
2023/01/13	1	23.25	0	0.00	23.35	1	2,759	0.04%
2023/01/11	0	0.00	5	22.96	23.30	-5	2,812	-0.18%
2023/01/10	3	23.05	3	22.97	22.85	0	2,796	0.00%
2023/01/09	0	0.00	21	22.39	22.40	-21	2,707	-0.78%
2023/01/06	7	21.92	0	0.00	21.90	7	2,677	0.26%
2023/01/05	1	22.10	0	0.00	22.10	1	2,697	0.04%
2022/12/28	0	0.00	2	22.20	22.10	-2	2,682	-0.07%
2022/12/27	1	22.45	1	22.30	22.20	0	2,646	0.00%
2022/12/23	8	21.79	10	22.13	22.10	-2	2,595	-0.08%
2022/12/22	2	21.40	5	21.67	21.75	-3	2,525	-0.12%
2022/12/21	3	20.90	2	21.23	20.95	1	2,424	0.04%
2022/12/20	1	21.10	1	21.45	20.70	0	2,354	0.00%
2022/12/19	0	0.00	1	21.45	21.10	-1	2,302	-0.04%
2022/12/16	7	21.49	9	21.85	21.50	-2	2,245	-0.09%
2022/12/15	1	21.70	2	22.00	21.75	-1	2,152	-0.05%
2022/12/14	0	0.00	8	21.76	21.70	-8	2,099	-0.38%
2022/12/13	4	21.60	6	21.41	21.40	-2	2,046	-0.10%
2022/12/12	1	20.65	2	20.85	20.90	-1	1,987	-0.05%
2022/12/09	11.1	21.45	7	21.41	21.05	4.1	1,987	0.20%
2022/12/08	1	20.35	0	0.00	20.50	1	1,881	0.05%
2022/12/07	3	20.82	1	21.10	20.75	2	1,869	0.11%
2022/12/06	17	21.31	0	0.00	21.05	17	1,862	0.91%
2022/12/05	1	21.80	2	22.05	21.80	-1	1,835	-0.05%
2022/12/02	1	21.90	0	0.00	21.90	1	1,826	0.05%
2022/12/01	3	22.37	0	0.00	22.25	3	1,809	0.17%
2022/11/30	2	21.78	8	21.83	22.40	-6	1,749	-0.34%
2022/11/29	0	0.00	1	20.95	20.90	-1	1,582	-0.06%
2022/11/28	9	20.38	4	20.85	20.80	5	1,595	0.31%
2022/11/25	0	0.00	3	20.85	20.50	-3	1,582	-0.19%
2022/11/24	0	0.00	5	20.55	20.55	-5	1,569	-0.32%
2022/11/23	5	20.35	0	0.00	20.45	5	1,570	0.32%
2022/11/18	10	20.63	0	0.00	20.60	10	1,623	0.62%
2022/11/17	0	0.00	2	20.90	20.80	-2	1,711	-0.12%
2022/11/16	2	20.63	2	20.70	20.60	0	1,726	0.00%
2022/11/14	0	0.00	1	21.00	21.00	-1	1,752	-0.06%
2022/11/09	1	20.50	6	20.55	20.60	-5	1,789	-0.28%
2022/11/08	1	20.45	0	0.00	20.40	1	1,799	0.06%
2022/11/04	3	20.00	0	0.00	20.20	3	1,849	0.16%
2022/11/03	3	20.35	2	20.50	20.30	1	1,921	0.05%
2022/11/02	2	20.53	0	0.00	20.45	2	1,963	0.10%
2022/11/01	1	20.60	0	0.00	20.50	1	2,007	0.05%
2022/10/26	0	0.00	3	20.35	20.40	-3	2,216	-0.14%
2022/10/24	0	0.00	1	21.10	20.60	-1	2,234	-0.04%
2022/10/21	3	21.55	0	0.00	21.10	3	2,335	0.13%
2022/10/18	1	20.65	0	0.00	21.00	1	2,409	0.04%
2022/10/13	1.1	19.98	0	0.00	19.15	1.1	2,579	0.04%
2022/10/05	0	0.00	8	20.85	20.80	-8	2,895	-0.28%
2022/10/04	0	0.00	2	20.80	20.75	-2	2,964	-0.07%
2022/09/28	0.1	19.75	0	0.00	19.70	0.1	3,026	0.00%
2022/09/26	5.1	20.92	0	0.00	20.80	5.1	3,003	0.17%
2022/09/19	1	22.65	0	0.00	22.55	1	3,056	0.03%
2022/09/16	0	0.00	2	23.00	22.85	-2	3,080	-0.06%
2022/09/15	0	0.00	1	23.25	23.20	-1	3,093	-0.03%
2022/09/13	0	0.00	3	23.25	23.15	-3	3,142	-0.10%
2022/09/07	2	22.10	0	0.00	22.30	2	3,200	0.06%
2022/09/06	2	22.78	0	0.00	22.60	2	3,244	0.06%
2022/09/05	1	22.85	6	22.85	22.80	-5	3,249	-0.15%
2022/09/01	0	0.00	1	23.35	23.40	-1	3,267	-0.03%
2022/08/31	1	23.70	6	23.75	23.75	-5	3,268	-0.15%
2022/08/26	0	0.00	3	24.35	24.15	-3	3,283	-0.09%
2022/08/24	0	0.00	1	24.50	24.00	-1	3,264	-0.03%
2022/08/23	0	0.00	1	23.65	23.65	-1	3,179	-0.03%
2022/08/22	0	0.00	1	24.00	24.10	-1	3,183	-0.03%
2022/08/18	30	23.50	0	0.00	23.65	30	3,187	0.94%
2022/08/15	0	0.00	2	23.80	23.65	-2	3,272	-0.06%
2022/08/12	0	0.00	1	23.80	23.70	-1	3,279	-0.03%
2022/08/10	0	0.00	1	23.45	23.40	-1	3,308	-0.03%
2022/08/09	0	0.00	5	22.35	22.65	-5	3,300	-0.15%
2022/08/08	0	0.00	4	21.71	22.00	-4	3,300	-0.12%
2022/08/05	5	21.26	11	21.37	21.30	-6	3,297	-0.18%
2022/08/04	7	21.24	1	21.60	21.25	6	3,337	0.18%
2022/08/03	7	22.09	9	22.01	22.00	-2	3,357	-0.06%
2022/08/02	7	22.44	2	22.55	22.35	5	3,461	0.14%
2022/08/01	5	22.55	3	22.70	22.75	2	3,702	0.05%
2022/07/29	2	22.78	1	23.05	22.85	1	3,934	0.03%
2022/07/28	12	22.71	3	22.85	22.75	9	3,928	0.23%
2022/07/27	2	24.80	0	0.00	24.80	2	3,814	0.05%
2022/07/26	1	25.30	0	0.00	25.15	1	3,718	0.03%
2022/07/21	1	25.45	2	25.70	25.70	-1	3,762	-0.03%
2022/07/19	0	0.00	3	25.80	25.95	-3	3,734	-0.08%
2022/07/18	0	0.00	4	25.20	25.35	-4	3,722	-0.11%
2022/07/13	0	0.00	5	23.75	23.60	-5	3,661	-0.14%
2022/07/12	3.1	22.42	0	0.00	22.40	3.1	3,630	0.09%
2022/07/08	5	24.35	0	0.00	24.25	5	3,605	0.14%
2022/07/05	0	0.00	1	24.30	24.35	-1	3,743	-0.03%
2022/07/04	0	0.00	5	23.85	23.75	-5	3,766	-0.13%
2022/07/01	5.1	24.39	5	24.50	23.70	0.1	3,809	0.00%
2022/06/30	1	24.75	0	0.00	24.75	1	3,803	0.03%
2022/06/27	0	0.00	1	25.95	25.95	-1	3,883	-0.03%
2022/06/24	0	0.00	1	25.40	25.30	-1	3,909	-0.03%
2022/06/23	2	24.60	2	24.78	24.55	0	3,954	0.00%
2022/06/22	13	24.85	0	0.00	24.55	13	4,065	0.32%
2022/06/21	0	0.00	5	25.25	25.25	-5	4,104	-0.12%
2022/06/20	0	0.00	5	24.65	24.60	-5	4,131	-0.12%
2022/06/17	5	25.54	1	25.50	25.50	4	4,187	0.10%
2022/06/16	2	26.30	0	0.00	25.90	2	4,297	0.05%
2022/06/15	0	0.00	1	26.45	26.55	-1	4,330	-0.02%
2022/06/13	1	25.85	0	0.00	25.90	1	4,398	0.02%
2022/06/10	0	0.00	2	26.23	26.30	-2	4,424	-0.05%
2022/06/09	5	26.25	0	0.00	26.35	5	4,468	0.11%
2022/06/08	0	0.00	6	26.25	26.30	-6	4,600	-0.13%
2022/06/07	2	25.98	0	0.00	26.00	2	4,654	0.04%
2022/06/06	5	26.00	1	26.05	26.00	4	4,776	0.08%
2022/06/02	1	25.60	0	0.00	25.65	1	4,916	0.02%
2022/06/01	0	0.00	1	26.05	25.75	-1	5,046	-0.02%
2022/05/26	1	25.45	0	0.00	25.25	1	6,344	0.02%
2022/05/25	2	25.65	8	25.42	25.65	-6	6,354	-0.09%
2022/05/24	5	25.32	0	0.00	24.90	5	6,374	0.08%
2022/05/20	1	26.35	0	0.00	26.15	1	6,359	0.02%
2022/05/18	1	25.90	2	25.90	26.00	-1	6,387	-0.02%
2022/05/17	1	25.35	2	25.60	25.35	-1	6,376	-0.02%
2022/05/16	0	0.00	2	24.65	24.65	-2	6,344	-0.03%
2022/05/13	1	23.80	0	0.00	24.00	1	6,361	0.02%
2022/05/12	0	0.00	1	23.40	23.50	-1	6,452	-0.02%
2022/05/11	5.1	24.07	10	23.65	23.90	-4.9	6,429	-0.08%
2022/05/09	12.2	25.16	8	24.93	24.55	4.2	6,286	0.07%
2022/05/06	11	26.98	4	27.00	27.05	7	6,097	0.11%
2022/04/29	1	28.80	0	0.00	28.95	1	6,120	0.02%
2022/04/27	0	0.00	2.1	27.75	27.70	-2.1	6,091	-0.03%
2022/04/26	3	28.60	1	28.45	28.40	2	6,176	0.03%
2022/04/25	12	29.07	1	29.25	28.75	11	6,183	0.18%
2022/04/22	7	29.70	1	29.85	29.85	6	6,157	0.10%
2022/04/21	10	29.25	10	29.25	29.45	0	6,161	0.00%
2022/04/19	0	0.00	11	28.80	28.75	-11	6,147	-0.18%
2022/04/18	1	28.50	0	0.00	28.40	1	6,317	0.02%
2022/04/13	0	0.00	1	28.45	28.80	-1	6,888	-0.01%
2022/04/12	1	27.80	0	0.00	27.80	1	6,890	0.01%
2022/04/06	2	29.73	0	0.00	29.65	2	6,909	0.03%
2022/04/01	7	29.81	0	0.00	30.00	7	6,930	0.10%
2022/03/24	2	30.30	0	0.00	30.20	2	6,796	0.03%
2022/03/21	0	0.00	1	29.75	29.95	-1	6,717	-0.01%
2022/03/18	1	29.00	0	29.30	29.00	1	6,681	0.01%
2022/03/17	0	0.00	3	28.70	28.90	-3	6,660	-0.05%
2022/03/16	2	28.32	1	28.20	28.20	1	6,651	0.02%
2022/03/15	9	28.48	3	28.45	28.40	6	6,657	0.09%
2022/03/14	1	28.80	1	28.85	28.85	0	6,692	0.00%
2022/03/11	1	28.95	0	0.00	28.55	1	6,705	0.01%
2022/03/10	2	28.68	11	28.56	28.50	-9	6,602	-0.14%
2022/03/09	2	27.93	0	0.00	28.00	2	6,603	0.03%
2022/03/08	1	28.95	9	28.27	28.05	-8	6,583	-0.12%
2022/03/07	3	30.30	3	30.47	29.65	0	6,537	0.00%
2022/03/04	3	30.90	5	30.60	30.50	-2	6,564	-0.03%
2022/03/03	13	31.75	9	31.92	31.45	4	6,548	0.06%
2022/03/02	29	30.22	29	30.46	31.05	0	6,038	0.00%
2022/03/01	1	29.70	0	0.00	29.70	1	5,686	0.02%
2022/02/24	1.1	28.97	2	28.70	28.45	-0.9	5,737	-0.02%
2022/02/23	0	0.00	7	29.34	29.30	-7	5,798	-0.12%
2022/02/22	6	29.17	0	0.00	29.10	6	5,841	0.10%
2022/02/21	5	29.72	3	29.73	29.75	2	5,842	0.03%
2022/02/15	1	28.90	1	29.05	29.00	0	6,105	0.00%
2022/02/14	4	29.25	5	29.95	29.20	-1	6,166	-0.02%
2022/02/11	2	29.30	0	0.00	29.20	2	6,342	0.03%
2022/02/10	4	29.34	2	29.50	29.45	2	6,355	0.03%
2022/02/09	0	0.00	3	29.40	29.45	-3	6,392	-0.05%
2022/02/08	1	29.10	0	0.00	29.20	1	6,392	0.02%
2022/02/07	1	28.85	15	28.48	28.75	-14	6,372	-0.22%
2022/01/26	0	0.00	2	27.50	27.55	-2	6,377	-0.03%
2022/01/25	11.1	27.45	10	27.30	27.20	1.1	6,429	0.02%
2022/01/24	4	27.70	5	27.81	27.85	-1	6,458	-0.02%
2022/01/21	10	28.27	3	28.45	28.10	7	6,530	0.11%
2022/01/20	0	0.00	1	28.65	28.60	-1	6,595	-0.02%
2022/01/19	11	29.12	5	29.52	28.65	6	6,694	0.09%
2022/01/18	4	28.71	0	0.00	28.70	4	6,689	0.06%
2022/01/14	2	28.80	0	0.00	28.75	2	6,950	0.03%
2022/01/12	4.1	29.14	100	29.05	29.10	-95.9	7,191	-1.33%
2022/01/11	4.3	29.69	0	0.00	29.30	4.3	7,293	0.06%
2022/01/10	7.1	30.19	0	0.00	30.20	7.1	7,483	0.09%
2022/01/07	0	0.00	1	31.45	30.80	-1	7,688	-0.01%
2022/01/06	3	30.52	1	30.25	30.25	2	7,697	0.03%
2022/01/05	3	30.60	0	0.00	30.60	3	8,095	0.04%
2022/01/04	4	30.95	6	30.90	30.85	-2	8,689	-0.02%
2022/01/03	7	31.24	1	31.30	31.20	6	9,127	0.07%
2021/12/30	1	31.70	0	0.00	31.55	1	9,556	0.01%
2021/12/29	1	31.55	9	31.66	31.90	-8	10,138	-0.08%
2021/12/28	0	0.00	3	31.35	31.35	-3	10,712	-0.03%
2021/12/24	4	31.41	9	31.54	31.20	-5	11,950	-0.04%
2021/12/23	1	31.15	0	0.00	31.25	1	12,855	0.01%
2021/12/22	0	0.00	3	31.35	31.05	-3	14,973	-0.02%
2021/12/17	11	30.94	4	30.88	30.80	7	18,740	0.04%
2021/12/16	3	30.90	0	0.00	30.90	3	19,854	0.02%
2021/12/14	3.2	31.16	1	31.10	31.10	2.2	21,861	0.01%
2021/12/13	0	0.00	3	31.65	31.45	-3	23,383	-0.01%
2021/12/09	6	32.13	0	0.00	32.05	6	24,007	0.02%
2021/12/08	0	0.00	4.4	32.52	32.45	-4.4	24,107	-0.02%
2021/12/07	1	32.10	10	32.17	32.10	-9	24,142	-0.04%
2021/12/06	3	31.68	0	0.00	31.65	3	24,095	0.01%
2021/12/03	0	0.00	7	31.79	31.85	-7	24,149	-0.03%
2021/12/02	5	31.39	0	0.00	31.35	5	24,161	0.02%
2021/12/01	0	0.00	3	31.65	31.95	-3	24,094	-0.01%
2021/11/30	9	31.40	1	31.40	31.40	8	24,052	0.03%
2021/11/29	16	31.68	6	31.64	31.90	10	23,964	0.04%
2021/11/26	12	33.36	23	33.21	33.40	-11	23,829	-0.05%
2021/11/25	15	33.17	1	33.45	33.05	14	23,805	0.06%
2021/11/24	3	33.35	13	33.26	33.55	-10	23,765	-0.04%
2021/11/23	5	32.50	3	32.82	32.35	2	23,794	0.01%
2021/11/22	14.2	32.37	4	32.60	32.70	10.2	23,762	0.04%
2021/11/19	3	33.32	1	33.45	33.00	2	23,672	0.01%
2021/11/18	5	32.91	1	33.00	33.00	4	23,677	0.02%
2021/11/17	5	32.95	7	33.17	33.35	-2	23,672	-0.01%
2021/11/16	10	33.31	8	33.29	33.00	2	23,674	0.01%
2021/11/15	7	34.40	8	34.04	33.95	-1	23,540	0.00%
2021/11/12	1	34.85	2	34.85	34.80	-1	23,513	0.00%
2021/11/11	4	34.78	0	0.00	34.70	4	23,516	0.02%
2021/11/10	116	35.54	8	35.47	35.35	108	23,511	0.46%	大買/鉅額交易
2021/11/09	6	34.53	6	34.57	34.55	0	23,255	0.00%
2021/11/08	1	34.35	7	34.56	34.35	-6	23,225	-0.03%
2021/11/05	4	34.11	7	34.26	34.20	-3	23,213	-0.01%
2021/11/04	2	34.08	2	34.23	34.00	0	23,204	0.00%
2021/11/03	2	34.55	3	34.38	34.40	-1	23,181	0.00%
2021/11/02	3	34.08	1	34.75	33.75	2	23,168	0.01%
2021/11/01	1	34.35	2	34.58	34.45	-1	23,137	0.00%
2021/10/29	2	34.40	0	0.00	34.40	2	23,112	0.01%
2021/10/28	4	34.88	2	34.63	34.60	2	23,013	0.01%
2021/10/27	11	35.11	38	35.29	35.40	-27	22,954	-0.12%
2021/10/26	1	35.80	0	0.00	35.40	1	22,876	0.00%
2021/10/25	12	35.86	42	36.42	36.25	-30	22,792	-0.13%
2021/10/22	5	36.70	2	36.00	36.00	3	22,749	0.01%
2021/10/21	3	37.53	17	37.51	37.45	-14	22,630	-0.06%
2021/10/20	1	37.05	2	37.53	37.00	-1	22,522	0.00%
2021/10/19	13	37.25	1	37.20	37.35	12	22,571	0.05%
2021/10/18	4	37.56	5	37.55	37.80	-1	22,550	0.00%
2021/10/15	3	36.22	6	36.45	36.85	-3	22,358	-0.01%
2021/10/14	25	36.77	11	36.05	35.90	14	22,261	0.06%
2021/10/13	5	38.78	7	38.69	37.70	-2	21,920	-0.01%
2021/10/12	21	38.85	18	39.34	38.00	3	21,540	0.01%
2021/10/08	50	38.63	47	38.63	38.70	3	21,009	0.01%
2021/10/07	12	37.83	12	37.92	38.60	0	20,791	0.00%
2021/10/06	38	37.76	33	37.56	37.05	5	20,704	0.02%
2021/10/05	22	36.04	29	36.50	37.80	-7	20,263	-0.03%
2021/10/04	69.1	36.42	77	36.53	35.75	-7.9	19,806	-0.04%
2021/10/01	85	37.86	88	37.22	36.85	-3	19,614	-0.02%
2021/09/30	111	38.90	116	38.21	37.70	-5	19,341	-0.03%	大買/大賣/
2021/09/29	192	41.50	152	41.35	39.90	40	18,976	0.21%	大買/大賣/
2021/09/28	86	40.69	128.6	40.82	41.20	-42.6	17,900	-0.24%	大賣/
2021/09/27	80	40.28	32	40.22	39.70	48	20,273	0.24%
2021/09/24	26	38.78	28	38.87	38.95	-2	20,095	-0.01%
2021/09/23	48	37.59	48.8	37.79	37.90	-0.8	19,214	0.00%
2021/09/22	38	36.23	45	36.36	36.45	-7	18,579	-0.04%
2021/09/17	48	36.36	29	36.06	35.65	19	18,086	0.11%
2021/09/16	65	36.06	85	36.21	37.15	-20	16,909	-0.12%
2021/09/15	20	34.76	16	34.89	34.00	4	15,636	0.03%
2021/09/14	2	33.43	2	33.78	34.00	0	15,398	0.00%
2021/09/13	2	33.95	3	34.05	34.00	-1	15,526	-0.01%
2021/09/10	4	32.74	6	32.89	33.10	-2	15,655	-0.01%
2021/09/09	0	0.00	4	31.88	32.00	-4	15,754	-0.03%
2021/09/08	5	32.30	2	31.85	31.60	3	15,992	0.02%
2021/09/07	1	32.50	6	32.47	32.95	-5	16,689	-0.03%
2021/09/06	8	31.99	3	31.97	31.80	5	16,738	0.03%
2021/09/03	5	32.35	0	0.00	32.35	5	16,864	0.03%
2021/09/01	4	32.80	0	0.00	32.65	4	17,361	0.02%
2021/08/31	1	32.80	0	0.00	32.95	1	17,576	0.01%
2021/08/30	2	32.70	14	32.55	32.55	-12	17,926	-0.07%
2021/08/27	11	32.55	0	32.70	32.75	11	18,213	0.06%
2021/08/26	3	31.68	2	31.78	31.70	1	19,025	0.01%
2021/08/25	0	0.00	4	31.59	31.35	-4	20,738	-0.02%
2021/08/24	3	31.18	3	31.12	31.15	0	21,035	0.00%
2021/08/23	0	0.00	2	30.60	30.85	-2	21,719	-0.01%
2021/08/20	5	30.11	5	30.00	30.05	0	22,028	0.00%
2021/08/19	6	30.83	1.5	30.68	30.55	4.5	22,234	0.02%
2021/08/18	5	30.29	3	30.07	31.25	2	22,947	0.01%
2021/08/17	5	30.60	3	31.03	30.15	2	23,073	0.01%
2021/08/16	2	30.65	0	0.00	30.50	2	23,202	0.01%
2021/08/12	4	32.81	17	33.19	33.30	-13	23,400	-0.06%
2021/08/11	1	32.85	5	32.78	32.50	-4	23,721	-0.02%
2021/08/10	3	33.40	24.3	33.74	33.25	-21.3	23,915	-0.09%
2021/08/09	0	0.00	2	33.80	33.70	-2	24,186	-0.01%
2021/08/06	6	33.93	3	34.32	33.85	3	24,524	0.01%
2021/08/05	4	33.78	3	33.72	33.70	1	24,927	0.00%
2021/08/04	2	34.00	1	34.05	34.00	1	25,165	0.00%
2021/08/02	1	32.80	1	33.10	33.75	0	25,844	0.00%
2021/07/30	2	32.85	1	33.00	32.75	1	26,439	0.00%
2021/07/29	6	32.71	6	32.51	32.75	0	26,948	0.00%
2021/07/28	9	31.94	6	31.95	32.10	3	27,428	0.01%
2021/07/27	5	33.11	2	33.00	32.65	3	28,122	0.01%
2021/07/26	15	34.48	0	0.00	34.25	15	29,395	0.05%
2021/07/23	0	0.00	4	34.69	34.95	-4	30,292	-0.01%
2021/07/22	6	33.92	5	33.99	33.55	1	30,733	0.00%
2021/07/21	11	34.03	8	34.24	33.90	3	31,155	0.01%
2021/07/20	14	35.19	7	35.16	34.80	7	31,290	0.02%
2021/07/19	10	35.65	17	36.17	36.50	-7	31,526	-0.02%
2021/07/16	11	35.98	4.1	36.16	36.10	6.9	32,416	0.02%
2021/07/15	1	35.20	5	35.74	36.25	-4	33,050	-0.01%
2021/07/14	4	34.80	2	35.23	35.05	2	34,334	0.01%
2021/07/13	38	35.48	18	35.37	35.00	20	34,887	0.06%
2021/07/12	12	36.85	2	36.88	36.55	10	35,710	0.03%
2021/07/09	3	37.08	1	37.00	37.00	2	36,360	0.01%
2021/07/08	8	37.48	5	37.53	37.45	3	36,740	0.01%
2021/07/07	17	38.05	16	37.87	37.70	1	37,114	0.00%
2021/07/06	20	39.29	52	39.24	39.60	-32	36,992	-0.09%
2021/07/05	61	39.55	19	39.88	39.10	42	36,582	0.11%
2021/07/02	126	42.19	59	41.65	38.00	67	35,624	0.19%	大買/
2021/07/01	18	40.02	31	39.95	40.80	-13	32,131	-0.04%
2021/06/30	6	36.68	13	36.85	37.10	-7	31,205	-0.02%
2021/06/29	30	37.39	19	36.91	36.30	11	30,938	0.04%
2021/06/28	2.7	36.24	1	36.30	36.40	1.7	30,515	0.01%
2021/06/25	2	35.95	1.8	36.06	35.90	0.2	30,451	0.00%
2021/06/24	16	35.38	17	35.82	36.30	-1	30,419	0.00%
2021/06/23	5	35.85	5	36.04	35.55	0	30,216	0.00%
2021/06/22	2	35.03	5	35.03	35.00	-3	29,952	-0.01%
2021/06/21	7	34.31	2	34.28	34.10	5	29,728	0.02%
2021/06/18	6	36.00	1	35.90	35.80	5	29,486	0.02%
2021/06/17	0	0.00	5	36.81	36.85	-5	29,354	-0.02%
2021/06/16	46	37.85	44	37.71	36.30	2	29,221	0.01%
2021/06/15	4	35.54	4	35.65	35.85	0	28,506	0.00%
2021/06/11	2	35.35	1	35.75	35.75	1	28,550	0.00%
2021/06/10	4	35.21	11	35.40	35.95	-7	28,699	-0.02%
2021/06/09	6	36.98	4	37.25	36.25	2	28,751	0.01%
2021/06/08	3	37.67	2	37.75	37.20	1	28,929	0.00%
2021/06/07	8	37.65	3	37.92	38.15	5	29,315	0.02%
2021/06/04	11	38.64	1	38.35	38.25	10	29,199	0.03%
2021/06/03	20	39.27	21	39.39	39.00	-1	29,262	0.00%
2021/06/02	26	38.72	25.3	39.47	37.70	0.7	28,922	0.00%
2021/06/01	5	35.85	22.6	36.10	36.50	-17.6	27,258	-0.06%
2021/05/31	25.1	36.27	52	36.85	36.30	-26.9	27,050	-0.10%
2021/05/28	17	33.92	5	34.33	34.20	12	26,387	0.05%
2021/05/27	4	33.45	0	0.00	33.05	4	26,125	0.02%
2021/05/26	7	33.69	6	34.26	33.70	1	25,938	0.00%
2021/05/25	0	0.00	6	34.21	34.45	-6	25,343	-0.02%
2021/05/24	6	31.89	8	31.63	31.35	-2	25,296	-0.01%
2021/05/21	5	31.01	1	31.60	31.55	4	25,265	0.02%
2021/05/20	1	31.10	4	30.50	30.40	-3	25,212	-0.01%
2021/05/19	10	31.83	4	31.95	31.60	6	25,136	0.02%
2021/05/18	10	29.95	12	30.36	30.90	-2	24,986	-0.01%
2021/05/17	4	29.04	7	28.86	28.10	-3	24,875	-0.01%
2021/05/14	77	31.50	83	30.98	31.20	-6	24,620	-0.02%
2021/05/13	16	29.39	9	28.77	29.80	7	24,303	0.03%
2021/05/12	7	32.43	22	31.43	30.50	-15	23,917	-0.06%
2021/05/11	4	34.38	11	34.43	33.85	-7	23,736	-0.03%
2021/05/10	2	35.88	3	36.17	36.25	-1	23,436	0.00%
2021/05/07	9	36.11	16	36.45	36.10	-7	23,217	-0.03%
2021/05/06	41	37.25	29	37.01	37.00	12	22,688	0.05%
2021/05/05	9	36.27	6	36.59	35.90	3	22,513	0.01%
2021/05/04	30.2	36.01	28	35.30	35.10	2.2	22,098	0.01%
2021/05/03	43	40.88	49	40.91	39.00	-6	21,523	-0.03%
2021/04/29	18	40.00	42	38.62	41.35	-24	20,315	-0.12%
2021/04/28	25	37.64	3	37.45	37.60	22	19,398	0.11%
2021/04/27	23	36.70	11	36.39	37.15	12	19,018	0.06%
2021/04/26	33	37.12	0	0.00	37.40	33	18,623	0.18%
2021/04/23	2	35.08	6	36.08	36.05	-4	18,461	-0.02%
2021/04/22	23	38.35	78	37.80	36.40	-55	18,361	-0.30%
2021/04/21	58	37.22	14	37.61	37.20	44	17,484	0.25%
2021/04/20	166	37.65	201	37.76	37.15	-35	16,836	-0.21%	大買/大賣/
2021/04/19	42	37.79	57.8	38.10	38.75	-15.8	15,642	-0.10%
2021/04/16	15	34.13	28	34.91	35.25	-13	14,910	-0.09%
2021/04/15	87	31.22	128.6	31.49	32.05	-41.6	13,874	-0.30%	大賣/
2021/04/14	8	30.65	23.1	29.44	29.15	-15.1	13,338	-0.11%
2021/04/13	36	29.10	12.2	28.79	28.80	23.8	12,951	0.18%
2021/04/12	7.1	28.53	9.3	28.75	28.75	-2.2	12,421	-0.02%
2021/04/09	1	26.05	1	26.15	26.15	0	12,234	0.00%
2021/04/07	1	25.85	1	25.80	25.85	0	12,564	0.00%
2021/04/06	0	0.00	10	26.10	26.40	-10	12,562	-0.08%
2021/04/01	0	0.00	3	25.53	25.60	-3	12,538	-0.02%
2021/03/31	0	0.00	13	25.34	25.50	-13	12,650	-0.10%
2021/03/30	0	0.00	2	25.20	25.20	-2	12,840	-0.02%
2021/03/29	5	25.02	2	24.95	24.95	3	13,816	0.02%
2021/03/26	0	0.00	5	24.47	24.65	-5	15,252	-0.03%
2021/03/25	4	24.10	4	24.43	24.00	0	15,354	0.00%
2021/03/24	0	0.00	2	23.95	24.10	-2	15,359	-0.01%
2021/03/23	7	23.89	0	0.00	23.80	7	15,387	0.05%
2021/03/22	0	0.00	4	24.00	24.15	-4	15,412	-0.03%
2021/03/19	4	23.88	2	23.88	23.95	2	15,544	0.01%
2021/03/18	13	24.29	31	24.32	24.20	-18	15,626	-0.12%
2021/03/17	2	24.35	1	24.25	24.15	1	15,673	0.01%
2021/03/16	19	24.91	2	24.85	24.60	17	15,624	0.11%
2021/03/15	35	25.43	21.1	25.47	25.80	13.9	15,413	0.09%
2021/03/12	11	24.65	28.5	24.73	25.30	-17.5	15,193	-0.12%
2021/03/11	27	24.16	35.3	24.42	24.45	-8.3	15,074	-0.05%
2021/03/10	1	23.35	12	22.99	23.30	-11	14,761	-0.07%
2021/03/09	43	22.77	4	23.08	22.70	39	14,550	0.27%
2021/03/08	222	23.13	228	23.00	23.25	-6	14,315	-0.04%	大買/大賣/
2021/03/03	0	0.00	3.5	21.92	22.15	-3.5	14,011	-0.03%
2021/03/02	2	21.95	1	22.40	21.65	1	14,023	0.01%
2021/02/26	1	21.85	0	0.00	22.15	1	14,132	0.01%
2021/02/25	0	0.00	8	22.17	22.30	-8	14,487	-0.06%
2021/02/24	21.1	22.42	22	21.67	21.65	-0.9	14,774	-0.01%
2021/02/23	12	22.39	20	22.12	22.25	-8	14,872	-0.05%
2021/02/22	2	21.95	0	0.00	21.90	2	14,791	0.01%
2021/02/19	3	22.00	1	21.90	21.90	2	14,809	0.01%
2021/02/18	3	21.68	0	0.00	21.75	3	14,865	0.02%
2021/02/05	0	20.70	2	20.80	20.70	-2	15,126	-0.01%
2021/02/03	2	21.00	0	0.00	21.05	2	15,936	0.01%
2021/02/02	0	0.00	3	20.85	20.95	-3	16,066	-0.02%
2021/01/29	1	20.25	0	0.00	20.10	1	16,551	0.01%
2021/01/28	10	20.60	0	0.00	20.65	10	16,527	0.06%
2021/01/27	2	20.80	4	20.08	20.60	-2	16,551	-0.01%
2021/01/26	2	19.55	0	0.00	19.75	2	16,437	0.01%
2021/01/25	1	19.90	2	20.03	20.15	-1	16,467	-0.01%
2021/01/22	1	18.95	0	0.00	19.30	1	16,400	0.01%
2021/01/20	3	18.90	0	0.00	18.65	3	16,679	0.02%
2021/01/19	3	20.00	0	0.00	19.70	3	16,937	0.02%
2021/01/15	0	0.00	1	20.00	20.70	-1	17,316	-0.01%
2021/01/14	6	21.20	0	0.00	21.20	6	17,192	0.03%
2021/01/13	2	21.63	9	21.61	21.70	-7	17,145	-0.04%
2021/01/11	0	0.00	1.1	22.36	22.35	-1.1	16,962	-0.01%
2021/01/08	2	22.48	1	22.20	22.25	1	17,133	0.01%
2021/01/07	5	23.20	4	22.53	22.60	1	17,083	0.01%
2021/01/06	1	22.10	10	22.60	22.05	-9	16,947	-0.05%
2021/01/05	0	0.00	19	22.65	22.70	-19	17,181	-0.11%
2021/01/04	0	0.00	2	22.98	22.95	-2	17,103	-0.01%
2020/12/31	23	22.56	3.2	22.52	22.60	19.8	16,890	0.12%
2020/12/30	13	22.68	20	22.55	22.15	-7	16,704	-0.04%
2020/12/29	11	21.98	1.5	21.90	21.95	9.5	16,457	0.06%
2020/12/28	2	21.85	8	22.04	22.00	-6	16,379	-0.04%
2020/12/25	5	22.04	0	21.85	21.90	5	16,215	0.03%
2020/12/24	14	21.57	24	21.50	21.90	-10	16,067	-0.06%
2020/12/23	52	21.47	20	21.20	21.00	32	15,843	0.20%
2020/12/22	105	22.46	151	22.79	21.45	-46	15,000	-0.31%	大買/大賣/
2020/12/21	8	20.71	6	20.81	20.75	2	13,652	0.01%
2020/12/18	0	0.00	0.1	20.25	20.30	-0.1	13,650	0.00%
2020/12/17	5	20.55	2	20.40	20.40	3	13,776	0.02%
2020/12/14	0	0.00	4	20.73	20.65	-4	16,035	-0.02%
2020/12/11	0	0.00	3	20.22	20.25	-3	15,971	-0.02%
2020/12/10	3	20.45	1	20.55	20.40	2	16,052	0.01%
2020/12/09	1	20.65	20	20.70	20.45	-19	16,208	-0.12%
2020/12/08	20	20.73	1	20.85	20.50	19	16,748	0.11%
2020/12/07	5	21.00	17	20.90	20.65	-12	17,595	-0.07%
2020/12/04	12	20.44	0	0.00	20.65	12	18,007	0.07%
2020/12/03	1	19.95	10	20.00	19.85	-9	18,221	-0.05%
2020/12/02	1	20.00	2	20.00	19.75	-1	18,883	-0.01%
2020/12/01	0	0.00	1	20.10	20.20	-1	18,815	-0.01%
2020/11/30	1	20.50	0	0.00	19.90	1	18,901	0.01%
2020/11/27	4	19.95	0	0.00	19.85	4	18,820	0.02%
2020/11/26	1	20.20	1	20.05	20.20	0	18,621	0.00%
2020/11/25	12	20.40	13	20.18	20.10	-1	18,576	-0.01%
2020/11/24	2	20.28	2	20.43	20.20	0	18,379	0.00%
2020/11/23	19	20.54	14	20.46	20.90	5	17,947	0.03%
2020/11/20	0	0.00	5	19.63	19.80	-5	17,494	-0.03%
2020/11/19	1	19.00	7	19.11	19.00	-6	17,286	-0.03%
2020/11/18	2	19.00	2.1	19.29	19.00	-0.1	17,220	0.00%
2020/11/17	1	19.00	4	19.06	19.10	-3	17,149	-0.02%
2020/11/16	5	18.72	1	18.85	18.70	4	17,023	0.02%
2020/11/13	9	19.37	6	19.55	19.25	3	16,657	0.02%
2020/11/12	5	19.58	1	20.05	19.60	4	16,513	0.02%
2020/11/11	6	19.80	33	20.08	20.00	-27	16,366	-0.17%
2020/11/10	0	0.00	3	19.17	19.10	-3	15,820	-0.02%
2020/11/09	27	19.29	14	19.13	19.10	13	15,591	0.08%
2020/11/06	2	18.80	3	18.95	19.00	-1	15,226	-0.01%
2020/11/05	0	0.00	55	18.38	18.30	-55	14,840	-0.37%
2020/11/04	22	18.47	80	18.26	18.10	-58	14,739	-0.39%
2020/11/03	46	18.38	51	18.52	18.60	-5	14,574	-0.03%
2020/11/02	0	0.00	1	18.00	17.95	-1	14,306	-0.01%
2020/10/30	10	17.80	0	0.00	17.65	10	14,143	0.07%
2020/10/29	0	0.00	0.5	17.95	17.95	-0.5	13,990	0.00%
2020/10/28	8	18.61	13	18.38	18.20	-5	13,767	-0.04%
2020/10/27	26	18.39	67	18.37	18.50	-41	13,405	-0.31%
2020/10/26	6	17.90	5	18.08	17.95	1	12,908	0.01%
2020/10/23	11	17.17	16	17.15	17.15	-5	12,334	-0.04%
2020/10/22	6	17.03	6	17.08	17.15	0	12,219	0.00%
2020/10/21	0	0.00	16	16.60	16.85	-16	12,048	-0.13%
2020/10/20	28	16.70	16	16.74	16.60	12	11,987	0.10%
2020/10/19	0	0.00	3	16.62	16.60	-3	11,907	-0.03%
2020/10/16	63	16.68	48	16.74	16.45	15	11,877	0.13%
2020/10/15	22	16.49	74	16.65	16.65	-52	11,639	-0.45%
2020/10/14	1	16.30	0	0.00	16.40	1	11,511	0.01%
2020/10/13	55	16.64	9	16.61	16.25	46	11,336	0.41%
2020/10/08	0	0.00	1	16.35	16.35	-1	10,878	-0.01%
2020/10/06	0	0.00	40	16.33	16.50	-40	10,738	-0.37%
2020/10/05	0	0.00	5	16.10	16.25	-5	10,644	-0.05%
2020/09/30	5	15.55	2	15.60	15.70	3	10,605	0.03%
2020/09/28	1	15.85	5	16.00	16.00	-4	10,516	-0.04%
2020/09/25	5.9	15.44	10	16.35	15.60	-4.1	10,431	-0.04%
2020/09/24	11	16.31	4	15.95	16.00	7	10,168	0.07%
2020/09/23	4	16.63	0	0.00	16.25	4	9,913	0.04%
2020/09/22	1	16.90	2	17.25	17.00	-1	9,673	-0.01%
2020/09/21	7	17.27	4.1	17.47	17.10	2.9	9,469	0.03%
2020/09/18	25	17.64	5	17.75	17.50	20	9,205	0.22%
2020/09/17	33	17.13	50	17.40	17.55	-17	8,368	-0.20%
2020/09/16	2	15.95	2	16.10	16.20	0	6,853	0.00%
2020/09/15	11	15.75	6	15.75	16.25	5	6,847	0.07%
2020/09/14	0	0.00	2	15.95	15.90	-2	6,652	-0.03%
2020/09/11	110	17.31	124	17.02	16.20	-14	6,375	-0.22%	大買/大賣/
2020/09/10	1	16.65	30	16.85	17.20	-29	5,752	-0.50%
2020/09/09	0	0.00	17.6	16.09	16.15	-17.6	4,808	-0.37%
2020/09/08	5	15.19	8	15.06	15.30	-3	4,004	-0.07%
2020/09/07	108	14.54	145	14.78	15.25	-37	3,496	-1.06%	大買/大賣/
2020/09/04	55	13.76	60	13.88	13.90	-5	2,763	-0.18%
2020/09/03	121	13.60	109	13.65	13.80	12	2,682	0.45%	大買/大賣/
2020/09/02	2	13.50	12	13.26	13.45	-10	2,510	-0.40%
2020/08/25	5	12.90	0	0.00	12.95	5	2,440	0.20%
2020/08/18	3	13.10	16	13.10	13.10	-13	2,292	-0.57%
2020/08/17	6	12.95	0	0.00	13.35	6	2,223	0.27%
2020/07/30	0.1	11.35	0	0.00	11.45	0.1	2,188	0.00%
2020/07/27	3	11.50	0	0.00	11.45	3	2,272	0.13%
2020/07/22	10	12.50	0	0.00	12.55	10	2,282	0.44%
2020/07/16	0	0.00	5	12.60	12.70	-5	2,377	-0.21%
2020/07/09	0	0.00	12.7	12.67	12.60	-12.7	2,418	-0.53%
2020/07/08	5	12.60	0	0.00	12.50	5	2,413	0.21%
2020/07/01	0	0.00	0.1	12.25	12.25	-0.1	2,481	0.00%
2020/06/22	6	12.69	8	12.91	12.60	-2	2,547	-0.08%
2020/06/19	5	12.20	0	0.00	12.35	5	2,472	0.20%
2020/06/16	2	11.95	0	0.00	11.95	2	2,661	0.08%
2020/06/12	0	0.00	1	11.75	11.80	-1	2,709	-0.04%
2020/06/11	0	0.00	2	12.10	12.10	-2	2,687	-0.07%
2020/06/10	2	12.60	0	0.00	12.45	2	2,681	0.07%
2020/06/05	0	0.00	3	12.35	12.35	-3	2,686	-0.11%
2020/05/25	1	11.90	0	0.00	11.90	1	2,594	0.04%
2020/05/22	10	11.95	0	0.00	11.90	10	2,597	0.39%
2020/05/20	1	12.25	0	0.00	12.20	1	2,554	0.04%
2020/05/19	3	12.40	10	12.20	12.40	-7	2,509	-0.28%
2020/05/15	0	0.00	60	11.80	11.85	-60	2,397	-2.50%
2020/05/13	30	11.87	30	11.95	12.05	0	2,390	0.00%
2020/05/12	57	12.01	20	12.05	12.05	37	2,380	1.55%
2020/05/11	23	12.10	0	0.00	12.15	23	2,353	0.98%
2020/05/06	10	12.35	25	12.40	12.25	-15	2,309	-0.65%
2020/05/05	0	0.00	13	12.25	12.20	-13	2,280	-0.57%
2020/05/04	38	12.08	5	12.20	12.15	33	2,268	1.45%
2020/04/30	0	0.00	57	12.36	12.45	-57	2,244	-2.54%
2020/04/29	0	0.00	4	12.15	12.10	-4	2,217	-0.18%
2020/04/28	20	11.90	0	0.00	11.95	20	2,210	0.90%
2020/04/27	40	11.89	0	0.00	12.05	40	2,235	1.79%
2020/04/22	2	10.85	6	10.65	11.00	-4	2,081	-0.19%
2020/04/15	0	0.00	30	11.42	11.45	-30	1,974	-1.52%
2020/04/14	30	11.20	10.4	11.11	11.30	19.6	1,957	1.00%
2020/04/13	0	0.00	6	11.05	11.10	-6	1,947	-0.31%
2020/04/08	2	10.45	0	0.00	10.65	2	1,908	0.10%
2020/03/31	0	0.00	1	10.10	10.05	-1	1,818	-0.05%
2020/03/27	6	9.66	0	0.00	9.70	6	1,795	0.33%
2020/03/26	0	0.00	10	9.50	9.55	-10	1,782	-0.56%
2020/03/25	1	9.70	0	0.00	9.70	1	1,788	0.06%
2020/03/23	15	8.34	1	8.25	8.25	14	1,763	0.79%
2020/03/19	1	8.56	0	0.00	8.55	1	1,720	0.06%
2020/03/18	0	0.00	2	9.74	9.50	-2	1,682	-0.12%
2020/03/17	5	9.64	0	0.00	9.64	5	1,739	0.29%
2020/03/13	10	9.93	0	0.00	10.45	10	1,793	0.56%
2020/03/12	0.7	10.75	0.4	10.75	10.75	0.3	1,721	0.02%
2020/03/11	5	11.55	20	11.50	11.50	-15	1,676	-0.89%
2020/03/10	1	11.45	0	0.00	11.60	1	1,664	0.06%
2020/03/03	1	12.00	0	0.00	12.00	1	1,607	0.06%
2020/02/27	0	0.00	3	12.10	11.95	-3	1,613	-0.19%
2020/02/25	0	0.00	2	12.13	12.15	-2	1,583	-0.13%
2020/02/24	0	0.00	3	12.25	12.25	-3	1,582	-0.19%
2020/02/19	3	12.35	3	12.30	12.45	0	1,616	0.00%
2020/02/18	2	12.20	0	0.00	12.25	2	1,629	0.12%
2020/02/17	1	12.20	1	12.25	12.25	0	1,674	0.00%
2020/02/14	2	12.28	0	0.00	12.25	2	1,678	0.12%
2020/02/04	2	12.45	0	0.00	12.45	2	2,136	0.09%
2020/02/03	3	12.37	0	0.00	12.30	3	2,168	0.14%
2020/01/30	4	12.76	0	0.00	12.55	4	2,176	0.18%
2020/01/20	1	13.60	0	0.00	13.60	1	2,156	0.05%
2020/01/15	0	0.00	10	13.80	13.75	-10	2,157	-0.46%
2020/01/07	0	0.00	1	14.00	14.00	-1	2,160	-0.05%
2020/01/03	1	14.00	0	0.00	14.05	1	2,119	0.05%
2019/12/25	4	13.98	1.6	13.96	13.90	2.4	2,087	0.12%
2019/12/18	0	0.00	5	14.55	14.50	-5	2,049	-0.24%
2019/12/17	15	14.38	14	14.44	14.50	1	2,011	0.05%
2019/12/12	1	14.10	5	14.20	14.05	-4	1,941	-0.21%
2019/12/11	0	0.00	7.7	13.90	13.95	-7.7	2,083	-0.37%
2019/12/10	5	13.70	0	0.00	13.95	5	2,068	0.24%
2019/11/21	0	0.00	1	13.45	13.45	-1	2,191	-0.05%
2019/11/18	1	13.55	0	0.00	13.65	1	2,211	0.05%
2019/11/12	0	0.00	10	13.70	13.75	-10	2,274	-0.44%
2019/11/08	0	0.00	5	14.20	14.00	-5	2,220	-0.23%
2019/11/07	0	0.00	30	14.25	14.25	-30	2,168	-1.38%
2019/11/06	0	0.00	4	14.05	14.00	-4	2,083	-0.19%
2019/11/05	10	13.90	3.1	13.91	13.90	6.9	2,008	0.35%
2019/11/04	5	13.80	3	13.93	13.90	2	1,954	0.10%
2019/11/01	0	0.00	3	13.53	13.60	-3	1,857	-0.16%
2019/10/31	0	0.00	0.1	13.30	13.40	-0.1	1,818	0.00%
2019/10/29	0	0.00	10	13.13	13.20	-10	1,765	-0.57%
2019/10/28	1	13.15	0	0.00	13.15	1	1,735	0.06%
2019/10/25	5	12.95	0	0.00	12.95	5	1,724	0.29%
2019/10/09	7	12.75	0	0.00	12.70	7	1,713	0.41%
2019/10/07	0	0.00	2	12.65	12.70	-2	1,704	-0.12%
2019/09/25	0	0.00	10	13.05	13.15	-10	1,674	-0.60%
2019/09/24	5	13.05	0	0.00	13.00	5	1,656	0.30%
2019/09/19	0	0.00	1	13.10	13.10	-1	1,623	-0.06%
2019/09/18	0	0.00	3	13.18	13.20	-3	1,597	-0.19%
2019/09/17	0	0.00	3	13.50	13.45	-3	1,555	-0.19%
2019/09/16	43	13.92	17.6	13.64	13.55	25.4	1,520	1.67%
2019/09/12	5	12.85	0	0.00	13.10	5	1,298	0.39%
2019/09/05	0	0.00	4	13.09	13.05	-4	1,186	-0.34%
2019/08/15	1	11.60	1	11.80	11.80	0	853	0.00%
2019/07/09	5	12.10	0	0.00	12.05	5	796	0.63%
2019/05/29	0	0.00	1	12.15	12.00	-1	828	-0.12%
2019/04/24	10	12.10	0	0.00	12.00	10	830	1.20%
2019/04/17	0	0.00	2	12.00	12.00	-2	796	-0.25%
2019/04/10	1	11.95	0	0.00	12.00	1	769	0.13%
2019/04/09	2	11.90	0	0.00	12.00	2	763	0.26%
2019/03/21	5	12.00	0	0.00	12.05	5	745	0.67%
2019/03/13	10	12.05	0	0.00	12.10	10	717	1.39%
2019/03/11	10	12.10	0	0.00	12.10	10	749	1.33%
2019/03/08	10	12.20	0	0.00	12.20	10	758	1.32%
2019/02/26	0	0.00	1	12.45	12.35	-1	782	-0.13%
2019/01/15	5	11.75	0	0.00	11.75	5	771	0.65%
2019/01/09	2	11.80	10	11.85	11.85	-8	797	-1.00%
2019/01/07	10	11.85	0	0.00	11.75	10	813	1.23%
2018/12/21	5	11.85	0	0.00	11.75	5	901	0.55%
2018/12/13	0	0.00	0.5	12.20	12.20	-0.5	960	-0.05%
2018/12/10	2	12.13	0	0.00	12.15	2	962	0.21%
2018/12/07	1	12.20	0	0.00	12.30	1	971	0.10%
2018/11/09	0	0.00	10	12.55	12.55	-10	849	-1.18%
2018/11/06	0	0.00	2	12.53	12.50	-2	846	-0.24%
2018/11/05	1	11.85	0	0.00	11.90	1	824	0.12%
2018/11/01	11	11.85	46	11.85	11.85	-35	820	-4.27%
2018/10/26	0	0.00	31	11.80	11.50	-31	811	-3.82%
2018/10/16	1	12.50	0	0.00	12.35	1	773	0.12%
2018/10/15	1	12.45	0	0.00	12.40	1	763	0.13%
2018/10/11	11	12.71	3	13.00	12.40	8	744	1.07%
2018/10/09	2	13.55	0	0.00	13.50	2	712	0.28%
2018/10/03	0	0.00	0.5	14.00	14.00	-0.5	668	-0.08%
2018/10/02	0	0.00	3	14.10	14.00	-3	663	-0.45%
2018/10/01	0	0.00	1	14.10	14.10	-1	657	-0.15%
2018/09/26	1	14.15	0	0.00	14.20	1	664	0.15%
2018/09/25	3	14.30	0	0.00	14.10	3	667	0.45%
2018/09/21	0	0.00	5	13.95	14.00	-5	635	-0.79%
2018/09/13	0	0.00	0.4	13.80	13.75	-0.4	672	-0.06%
2018/09/11	0	0.00	20	13.55	13.60	-20	667	-3.00%
2018/09/04	5	13.80	0	0.00	13.85	5	686	0.73%
2018/09/03	1	13.75	0	0.00	13.75	1	699	0.14%
2018/08/29	1	13.80	0	0.00	13.80	1	720	0.14%
2018/08/28	2	13.80	0	0.00	13.85	2	728	0.27%
2018/08/23	0	0.00	1	13.80	13.80	-1	756	-0.13%
2018/08/14	1	13.65	0	0.00	13.70	1	787	0.13%
2018/08/13	0	0.00	1	13.60	13.65	-1	798	-0.13%
2018/08/10	0	0.00	1	13.95	13.80	-1	881	-0.11%
2018/08/08	1	13.80	0	0.00	13.85	1	883	0.11%
2018/08/07	1	13.75	0	0.00	13.80	1	893	0.11%
2018/07/30	0	0.00	3.7	13.75	13.80	-3.7	946	-0.39%
2018/07/24	0	0.00	1	13.95	14.00	-1	928	-0.11%
2018/07/20	0	0.00	2	14.00	14.00	-2	932	-0.21%
2018/07/13	1	13.90	0	0.00	13.90	1	964	0.10%
2018/07/11	1	13.75	0	0.00	13.75	1	990	0.10%
2018/07/06	1	13.80	1	14.00	13.65	0	1,064	0.00%
2018/07/03	2	14.00	0	0.00	14.05	2	1,070	0.19%
2018/07/02	10	14.20	0	0.00	14.05	10	1,084	0.92%
2018/06/29	0	0.00	1	14.10	14.15	-1	1,086	-0.09%
2018/06/28	5	14.05	1	14.10	14.00	4	1,085	0.37%
2018/06/27	6	14.03	0	0.00	14.00	6	1,089	0.55%
2018/06/26	3	14.10	0	0.00	14.10	3	1,076	0.28%
2018/06/25	10	14.30	0	0.00	14.25	10	1,064	0.94%
2018/06/22	2	14.35	0	0.00	14.30	2	1,065	0.19%
2018/06/13	0	0.00	11	14.75	14.75	-11	1,057	-1.04%
2018/06/12	0	0.00	3	14.73	14.80	-3	1,072	-0.28%
2018/06/08	1	14.75	0	0.00	14.80	1	1,088	0.09%
2018/06/04	20	14.90	0	0.00	14.90	20	1,102	1.81%
2018/06/01	0.2	14.80	0	0.00	14.90	0.2	1,101	0.02%
2018/05/30	2	14.65	0	0.00	14.65	2	1,092	0.18%
2018/05/23	1	15.00	0	0.00	15.00	1	1,144	0.09%
2018/05/22	0	0.00	32	14.99	15.00	-32	1,138	-2.81%
2018/05/21	1	15.10	1	15.10	15.10	0	1,147	0.00%
2018/05/18	15	15.20	34	15.09	15.15	-19	1,158	-1.64%
2018/05/09	1	14.55	0	0.00	14.50	1	1,182	0.08%
2018/05/04	0	0.00	3	14.50	14.50	-3	1,240	-0.24%
2018/04/19	0	0.00	10	14.65	14.60	-10	1,571	-0.64%
2018/04/18	10	14.50	0	0.00	14.50	10	1,610	0.62%
2018/04/11	0	0.00	0	14.65	14.70	0	1,869	0.00%
2018/03/23	6	14.55	0	0.00	14.60	6	2,683	0.22%
2018/03/21	3	14.85	0	0.00	14.80	3	2,733	0.11%
2018/03/19	52	14.90	0	0.00	14.90	52	3,024	1.72%
2018/03/16	0	0.00	0.1	14.90	14.85	-0.1	3,054	0.00%
2018/03/15	3	14.95	0	0.00	14.90	3	3,072	0.10%
2018/03/13	0	0.00	1	15.30	15.30	-1	3,139	-0.03%
2018/03/08	1	14.85	0	0.00	14.85	1	3,337	0.03%
2018/02/27	3	15.30	0	0.00	15.30	3	3,584	0.08%
2018/02/26	1	15.10	0	0.00	15.10	1	3,561	0.03%
2018/02/21	0	0.00	1	14.80	14.95	-1	3,614	-0.03%
2018/02/09	5	14.50	0	0.00	14.55	5	3,595	0.14%
2018/02/06	1	14.70	0	0.00	14.55	1	3,611	0.03%
2018/02/02	0	0.00	2	15.40	15.40	-2	3,664	-0.05%
2018/01/15	2	16.45	0	0.00	16.35	2	3,471	0.06%
2018/01/12	0	0.00	5	16.45	16.45	-5	3,455	-0.14%
2018/01/11	0	0.00	1	16.55	16.55	-1	3,407	-0.03%
2018/01/10	24	16.85	2	16.85	16.70	22	3,365	0.65%
2018/01/08	0	0.00	1	16.50	16.50	-1	3,156	-0.03%
2018/01/05	30	16.35	0	0.00	16.45	30	3,110	0.96%
2018/01/04	30	16.45	0	0.00	16.40	30	3,086	0.97%
2018/01/03	0	0.00	2	16.20	16.30	-2	3,047	-0.07%
2018/01/02	10	16.40	11	16.47	16.50	-1	2,973	-0.03%