台聚 (1304)-凱基-鳳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
16.30
漲跌
▲0.10
漲幅
+0.62%
成交量
1,642張
產業
上市塑膠類股
801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－凱基-鳳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

凱基-鳳山券商分點個股進出
凱基-鳳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
2024/05/10	50	15.95	0	0.00	15.95	50	2,081	2.40%
2024/05/07	2	15.78	0	0.00	15.75	2	2,000	0.10%
2024/05/06	0	0.00	2	16.05	16.00	-2	1,923	-0.10%
2024/05/02	0	0.00	3	16.05	16.15	-3	1,865	-0.16%
2024/04/30	6	16.20	12	15.95	15.85	-6	1,825	-0.33%
2024/04/29	10	16.31	0	0.00	16.40	10	1,653	0.60%
2024/04/22	0	0.00	7	16.39	16.25	-7	1,602	-0.44%
2024/04/19	6	16.05	0	0.00	16.00	6	1,572	0.38%
2024/04/15	8	16.82	4	17.00	16.70	4	1,452	0.28%
2024/04/08	1	15.95	0	0.00	16.00	1	1,257	0.08%
2024/04/02	1	16.20	0	0.00	16.15	1	1,224	0.08%
2024/04/01	1	16.15	0	0.00	16.30	1	1,213	0.08%
2024/03/28	0	16.00	0	0.00	15.95	0	1,200	0.00%
2024/03/25	0	0.00	5	16.00	16.05	-5	1,166	-0.43%
2024/03/19	1	16.55	0	0.00	16.50	1	1,162	0.09%
2024/03/15	1	16.75	0	0.00	16.75	1	1,121	0.09%
2024/03/13	10	17.20	0	0.00	17.15	10	1,079	0.93%
2024/03/12	0.2	17.60	0	0.00	17.40	0.2	1,079	0.02%
2024/03/08	0	0.00	12	17.13	17.00	-12	1,083	-1.11%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/03/04	6	18.04	0	0.00	17.95	6	1,036	0.58%
2024/03/01	2	18.10	0	0.00	18.10	2	1,019	0.20%
2024/02/29	2	18.15	0	0.00	18.20	2	1,021	0.20%
2024/02/27	8	18.23	0	0.00	18.20	8	1,022	0.78%
2024/02/26	2	18.40	0	0.00	18.40	2	1,027	0.19%
2024/02/23	1.1	18.60	3.3	18.56	18.55	-2.2	1,027	-0.22%
2024/02/20	15	18.61	0	0.00	18.60	15	1,042	1.44%
2024/02/05	0.1	18.20	0	0.00	18.10	0.1	1,072	0.01%
2024/01/26	0	0.00	2	18.50	18.50	-2	1,118	-0.18%
2024/01/24	1	18.55	0	0.00	18.50	1	1,112	0.09%
2024/01/18	0	0.00	5	18.15	17.90	-5	1,101	-0.45%
2024/01/17	1	18.05	0	0.00	18.05	1	1,091	0.09%
2024/01/16	3.1	18.88	0	0.00	18.80	3.1	1,042	0.30%
2024/01/12	1	19.20	0	0.00	19.15	1	1,064	0.09%
2024/01/11	0.1	19.20	0	0.00	19.10	0.1	1,103	0.01%
2024/01/05	0	0.00	1	19.75	19.75	-1	1,246	-0.08%
2024/01/04	1	19.60	0	0.00	19.60	1	1,251	0.08%
2024/01/02	11	19.57	10	19.85	19.75	1	1,271	0.08%
2023/12/28	3	19.85	0	0.00	19.90	3	1,271	0.24%
2023/12/26	1	19.75	0	0.00	19.90	1	1,278	0.08%
2023/12/25	9	19.66	0	0.00	19.60	9	1,265	0.71%
2023/12/22	1	20.00	0	0.00	19.95	1	1,251	0.08%
2023/12/21	0	20.35	0	0.00	20.30	0	1,242	0.00%
2023/12/20	4	20.30	0	0.00	20.45	4	1,234	0.32%
2023/12/19	5	20.25	0	0.00	20.15	5	1,229	0.41%
2023/12/18	7	20.76	0	0.00	20.75	7	1,220	0.57%
2023/12/15	0	0.00	10	19.95	20.20	-10	1,151	-0.87%
2023/12/08	0.1	19.60	0	0.00	19.55	0.1	1,152	0.01%
2023/12/07	0	0.00	3	19.65	19.50	-3	1,166	-0.26%
2023/12/05	3	19.65	0	0.00	19.75	3	1,226	0.24%
2023/12/01	1	19.80	0	0.00	19.80	1	1,211	0.08%
2023/11/30	10	19.55	10	19.65	19.65	0	1,216	0.00%
2023/11/29	0	0.00	0.3	19.95	19.75	-0.3	1,223	-0.03%
2023/11/27	1	19.80	0	0.00	19.75	1	1,233	0.08%
2023/11/21	1	20.20	0	0.00	20.05	1	1,249	0.08%
2023/11/17	10	19.70	10	19.85	19.90	0	1,243	0.00%
2023/11/10	1	18.95	0	0.00	19.00	1	1,304	0.08%
2023/11/09	1	19.10	0	0.00	19.15	1	1,307	0.08%
2023/11/08	1	19.20	0	0.00	19.25	1	1,332	0.08%
2023/10/25	0.1	19.60	0	0.00	19.55	0.1	1,676	0.01%
2023/10/20	2	18.90	0	0.00	19.10	2	1,762	0.11%
2023/10/19	11	19.42	0	0.00	19.45	11	1,748	0.63%
2023/10/18	5	19.47	0	0.00	20.30	5	1,730	0.29%
2023/10/17	1	20.10	0	0.00	20.10	1	1,607	0.06%
2023/10/11	21	20.05	10	20.10	20.10	11	1,676	0.66%
2023/09/26	1	20.85	2	20.85	20.80	-1	1,860	-0.05%
2023/09/20	11	21.55	0	0.00	21.50	11	1,959	0.56%
2023/09/19	0	0.00	10	21.95	21.75	-10	1,964	-0.51%
2023/09/18	0	0.00	1	22.00	21.80	-1	1,969	-0.05%
2023/09/15	10	21.65	0	0.00	21.80	10	1,981	0.50%
2023/09/08	0	0.00	1	22.15	21.85	-1	1,980	-0.05%
2023/09/05	1	21.40	0	0.00	21.45	1	1,927	0.05%
2023/09/04	1	21.70	10.1	21.60	21.75	-9.1	1,922	-0.47%
2023/08/31	0.1	21.30	0	0.00	21.25	0.1	1,912	0.00%
2023/08/29	1.1	20.95	0	0.00	21.00	1.1	1,921	0.05%
2023/08/28	2	20.63	0	0.00	20.55	2	1,932	0.10%
2023/08/25	2	20.90	0	0.00	20.90	2	1,933	0.10%
2023/08/24	0.1	20.65	0	0.00	20.60	0.1	1,925	0.00%
2023/08/22	0.5	20.90	0	0.00	20.70	0.5	1,949	0.03%
2023/08/21	1	21.00	0	0.00	21.10	1	1,949	0.05%
2023/08/18	7	21.00	0	0.00	21.00	7	1,943	0.36%
2023/08/17	12	20.56	0	0.00	20.85	12	1,924	0.62%
2023/08/16	10	21.35	0	0.00	21.25	10	1,882	0.53%
2023/08/11	4	23.48	0	0.00	23.55	4	1,820	0.22%
2023/08/07	1	24.15	0	0.00	24.50	1	1,781	0.06%
2023/08/02	0	0.00	4	24.83	24.30	-4	1,703	-0.23%
2023/07/26	10	22.65	10	22.85	22.90	0	1,496	0.00%
2023/07/25	0	0.00	10	22.85	22.85	-10	1,475	-0.68%
2023/07/14	2	22.30	0	0.00	22.30	2	1,443	0.14%
2023/07/13	2	22.55	0	0.00	22.30	2	1,447	0.14%
2023/07/12	12	22.68	0	0.00	22.60	12	1,475	0.81%
2023/07/11	2	23.10	0	0.00	23.10	2	1,450	0.14%
2023/07/10	2	23.05	0	0.00	23.10	2	1,463	0.14%
2023/07/07	6	23.15	0	0.00	23.15	6	1,469	0.41%
2023/07/06	17	23.93	0	0.00	23.65	17	1,460	1.16%
2023/07/05	0	0.00	10	24.75	24.70	-10	1,445	-0.69%
2023/07/03	0	0.00	2	24.10	24.05	-2	1,458	-0.14%
2023/06/30	8	23.12	0	0.00	23.10	8	1,376	0.58%
2023/06/29	14	23.13	0	0.00	23.15	14	1,387	1.01%
2023/06/28	10	23.14	0	0.00	23.20	10	1,419	0.70%
2023/06/27	2	23.15	0	0.00	23.30	2	1,485	0.13%
2023/06/26	3	23.12	0	0.00	23.10	3	1,484	0.20%
2023/06/20	1	23.40	0	0.00	23.40	1	1,517	0.07%
2023/06/19	9	23.38	8	23.35	23.45	1	1,579	0.06%
2023/06/16	8	23.68	0	0.00	23.80	8	1,603	0.50%
2023/06/14	1	23.20	0	0.00	23.10	1	1,935	0.05%
2023/06/01	1	22.75	0	0.00	22.80	1	2,054	0.05%
2023/05/29	3	22.97	0	0.00	22.85	3	2,082	0.14%
2023/05/26	2	22.90	0	0.00	22.80	2	2,086	0.10%
2023/05/24	0	0.00	1	23.65	23.75	-1	2,080	-0.05%
2023/05/22	0	0.00	1	23.50	23.70	-1	2,138	-0.05%
2023/05/17	0	0.00	1	23.55	23.90	-1	2,179	-0.05%
2023/05/10	2	23.80	0	0.00	23.90	2	2,205	0.09%
2023/05/05	0	0.00	15	24.56	24.45	-15	2,280	-0.66%
2023/05/04	10	24.55	5	24.73	24.70	5	2,310	0.22%
2023/05/03	2	25.10	1	25.10	25.05	1	2,326	0.04%
2023/05/02	0	0.00	6	25.28	25.40	-6	2,399	-0.25%
2023/04/28	5	25.40	0	0.00	25.50	5	2,438	0.21%
2023/04/27	8	25.60	0	0.00	25.55	8	2,465	0.32%
2023/04/26	0	0.00	1	25.30	25.55	-1	2,506	-0.04%
2023/04/25	1	25.30	6	25.30	25.10	-5	2,540	-0.20%
2023/04/24	7	25.87	1	26.15	25.75	6	2,555	0.23%
2023/04/21	4	25.43	3	25.37	25.40	1	2,592	0.04%
2023/04/20	10	25.60	10	25.35	25.35	0	2,690	0.00%
2023/04/18	0	0.00	5	26.05	26.00	-5	2,699	-0.19%
2023/04/17	5	25.80	0	0.00	25.80	5	2,689	0.19%
2023/04/13	0	0.00	2	26.65	26.60	-2	2,636	-0.08%
2023/04/12	0	0.00	4	26.78	26.85	-4	2,630	-0.15%
2023/04/11	0	0.00	10	26.88	26.90	-10	2,635	-0.38%
2023/04/07	2	27.05	6	27.03	27.05	-4	2,666	-0.15%
2023/04/06	1	26.60	0	0.00	26.55	1	2,665	0.04%
2023/03/31	13	26.57	0	0.00	26.50	13	2,707	0.48%
2023/03/30	1	26.40	0	0.00	26.45	1	2,832	0.04%
2023/03/28	0	0.00	1	26.55	26.45	-1	2,953	-0.03%
2023/03/27	2	25.80	4	25.70	25.65	-2	2,956	-0.07%
2023/03/24	1	25.90	4	25.88	25.75	-3	3,050	-0.10%
2023/03/23	1	26.20	0	0.00	26.10	1	3,104	0.03%
2023/03/22	9	26.26	9	26.02	26.05	0	3,135	0.00%
2023/03/21	2	26.65	0	0.00	26.55	2	3,134	0.06%
2023/03/20	24	26.89	1.1	27.04	26.90	22.9	3,101	0.74%
2023/03/17	0	0.00	3	26.33	26.30	-3	3,075	-0.10%
2023/03/15	2	25.20	0	0.00	25.10	2	2,865	0.07%
2023/03/13	10	24.40	10	24.75	24.90	0	2,867	0.00%
2023/03/09	0	24.95	0	0.00	24.90	0	2,919	0.00%
2023/03/03	10	24.45	12	24.60	24.40	-2	3,099	-0.06%
2023/03/01	0	24.90	0	0.00	24.75	0	3,075	0.00%
2023/02/23	1	25.10	0	0.00	25.10	1	3,069	0.03%
2023/02/20	0	25.13	5.2	24.95	25.10	-5.1	3,082	-0.17%
2023/02/17	2	24.40	0	0.00	24.40	2	3,049	0.07%
2023/02/03	0	0.00	11	24.43	24.35	-11	3,004	-0.37%
2023/01/30	2	23.90	0	0.00	23.70	2	2,841	0.07%
2023/01/17	0	0.00	2	23.45	23.45	-2	2,807	-0.07%
2023/01/13	0	0.00	4	23.25	23.35	-4	2,759	-0.14%
2023/01/11	2	22.90	0	0.00	23.30	2	2,812	0.07%
2023/01/10	3	23.23	8	22.99	22.85	-5	2,796	-0.18%
2023/01/09	0	0.00	6	22.32	22.40	-6	2,707	-0.22%
2023/01/06	5	21.90	0	0.00	21.90	5	2,677	0.19%
2023/01/04	4	22.15	0	0.00	22.05	4	2,705	0.15%
2022/12/28	1	22.10	0	0.00	22.10	1	2,682	0.04%
2022/12/27	0	0.00	22	22.31	22.20	-22	2,646	-0.83%
2022/12/23	10	21.80	2	22.08	22.10	8	2,595	0.31%
2022/12/22	20	21.65	30	21.73	21.75	-10	2,525	-0.40%
2022/12/19	10	21.25	0	0.00	21.10	10	2,302	0.43%
2022/12/16	10	21.50	10	21.75	21.50	0	2,245	0.00%
2022/12/15	0	0.00	10	22.25	21.75	-10	2,152	-0.46%
2022/12/14	0	0.00	12	21.89	21.70	-12	2,099	-0.57%
2022/12/13	0	0.00	1	21.50	21.40	-1	2,046	-0.05%
2022/12/09	0	0.00	10	21.25	21.05	-10	1,987	-0.50%
2022/12/08	10	20.50	0	0.00	20.50	10	1,881	0.53%
2022/12/06	10	21.60	0	0.00	21.05	10	1,862	0.54%
2022/12/05	20.1	21.95	10	21.80	21.80	10.1	1,835	0.55%
2022/12/02	20	21.98	0	0.00	21.90	20	1,826	1.09%
2022/12/01	14	22.20	11	22.30	22.25	3	1,809	0.17%
2022/11/30	0	0.00	40	22.35	22.40	-40	1,749	-2.29%
2022/11/18	1	20.55	10	20.65	20.60	-9	1,623	-0.55%
2022/11/17	10	20.65	0	0.00	20.80	10	1,711	0.58%
2022/11/15	10	20.90	0	0.00	20.95	10	1,745	0.57%
2022/11/14	31	20.98	0	0.00	21.00	31	1,752	1.77%
2022/11/11	0	0.00	1	21.00	20.60	-1	1,726	-0.06%
2022/11/09	1	20.60	0	0.00	20.60	1	1,789	0.06%
2022/11/04	1	19.90	1	20.10	20.20	0	1,849	0.00%
2022/11/03	0	0.00	1	20.30	20.30	-1	1,921	-0.05%
2022/10/28	0.2	20.40	10	20.70	20.20	-9.8	2,138	-0.46%
2022/10/24	5	21.00	0	0.00	20.60	5	2,234	0.22%
2022/10/21	2	21.25	0	0.00	21.10	2	2,335	0.09%
2022/10/19	3	21.25	1	21.40	21.05	2	2,400	0.08%
2022/10/18	0	0.00	1	20.75	21.00	-1	2,409	-0.04%
2022/10/13	0	0.00	1	19.55	19.15	-1	2,579	-0.04%
2022/10/06	0	0.00	1	20.60	20.70	-1	2,829	-0.04%
2022/09/16	5	22.95	0	0.00	22.85	5	3,080	0.16%
2022/09/14	5	22.60	5	22.75	23.00	0	3,120	0.00%
2022/09/13	0	0.00	5	23.15	23.15	-5	3,142	-0.16%
2022/09/08	1	22.40	0	0.00	22.85	1	3,175	0.03%
2022/09/06	5	22.55	0	0.00	22.60	5	3,244	0.15%
2022/09/02	6	23.05	5	23.00	23.05	1	3,277	0.03%
2022/08/25	2	24.00	0	0.00	24.15	2	3,271	0.06%
2022/08/24	0	0.00	33	24.11	24.00	-33	3,264	-1.01%
2022/08/22	0	0.00	1	24.15	24.10	-1	3,183	-0.03%
2022/08/19	0	0.00	8	23.81	23.85	-8	3,164	-0.25%
2022/08/18	0	0.00	1	23.50	23.65	-1	3,187	-0.03%
2022/08/17	0.1	23.55	0	0.00	23.50	0.1	3,233	0.00%
2022/08/16	10.1	23.55	0	0.00	23.55	10.1	3,273	0.31%
2022/08/12	0	23.70	0	0.00	23.70	0	3,279	0.00%
2022/08/11	0	0.00	3	23.75	23.80	-3	3,290	-0.09%
2022/08/10	0	0.00	10	23.30	23.40	-10	3,308	-0.30%
2022/08/08	1	21.80	1	21.95	22.00	0	3,300	0.00%
2022/08/04	0	0.00	10	21.20	21.25	-10	3,337	-0.30%
2022/08/03	0	0.00	15	22.00	22.00	-15	3,357	-0.45%
2022/08/02	0	0.00	1	22.45	22.35	-1	3,461	-0.03%
2022/08/01	15	22.77	2	22.60	22.75	13	3,702	0.35%
2022/07/28	1	22.70	0	0.00	22.75	1	3,928	0.03%
2022/07/27	4	24.76	2	24.90	24.80	2	3,814	0.05%
2022/07/26	6	25.20	0	0.00	25.15	6	3,718	0.16%
2022/07/25	5	25.35	1	25.35	25.35	4	3,706	0.11%
2022/07/22	15	25.12	31	25.10	25.10	-16	3,773	-0.42%
2022/07/21	31	25.60	0	0.00	25.70	31	3,762	0.82%
2022/07/20	1	25.85	0	0.00	25.85	1	3,744	0.03%
2022/07/19	1	25.85	27	25.80	25.95	-26	3,734	-0.70%
2022/07/18	0	0.00	6	25.20	25.35	-6	3,722	-0.16%
2022/07/15	0	0.00	15	24.72	24.85	-15	3,697	-0.41%
2022/07/14	4	23.25	10	24.10	24.35	-6	3,677	-0.16%
2022/07/13	1	23.95	27	23.58	23.60	-26	3,661	-0.71%
2022/07/12	14	23.45	0	0.00	22.40	14	3,630	0.39%
2022/07/11	12	23.96	0	0.00	23.95	12	3,584	0.33%
2022/07/08	0	0.00	13	24.47	24.25	-13	3,605	-0.36%
2022/07/07	1	24.00	0	0.00	24.10	1	3,651	0.03%
2022/07/06	4	23.65	0	0.00	23.60	4	3,705	0.11%
2022/07/05	0	0.00	4	24.35	24.35	-4	3,743	-0.11%
2022/07/04	2	24.00	0	0.00	23.75	2	3,766	0.05%
2022/07/01	11	24.25	0	0.00	23.70	11	3,809	0.29%
2022/06/30	15	24.73	0	0.00	24.75	15	3,803	0.39%
2022/06/29	6	25.20	0	0.00	25.15	6	3,799	0.16%
2022/06/28	0	0.00	2	26.00	25.70	-2	3,826	-0.05%
2022/06/27	2	25.80	10	25.74	25.95	-8	3,883	-0.21%
2022/06/24	0	0.00	13	25.16	25.30	-13	3,909	-0.33%
2022/06/23	16	24.35	0	0.00	24.55	16	3,954	0.40%
2022/06/22	2	24.60	0	0.00	24.55	2	4,065	0.05%
2022/06/21	0	0.00	2	25.30	25.25	-2	4,104	-0.05%
2022/06/20	16	24.92	0	0.00	24.60	16	4,131	0.39%
2022/06/17	14	25.59	0	0.00	25.50	14	4,187	0.33%
2022/06/16	6	26.00	4	26.75	25.90	2	4,297	0.05%
2022/06/15	0	0.00	9	26.46	26.55	-9	4,330	-0.21%
2022/06/14	4	25.60	0	0.00	25.80	4	4,349	0.09%
2022/06/09	2.1	26.40	0	0.00	26.35	2.1	4,468	0.05%
2022/06/08	1	26.35	4	26.35	26.30	-3	4,600	-0.07%
2022/06/07	1	25.90	2	26.20	26.00	-1	4,654	-0.02%
2022/06/06	1	25.95	10	26.10	26.00	-9	4,776	-0.19%
2022/06/02	0	0.00	0.1	25.90	25.65	-0.1	4,916	0.00%
2022/06/01	0	25.90	8	25.95	25.75	-8	5,046	-0.16%
2022/05/31	20	25.60	0	0.00	25.50	20	5,219	0.38%
2022/05/30	0	0.00	2	25.80	25.75	-2	5,806	-0.03%
2022/05/26	2	25.10	2	25.80	25.25	0	6,344	0.00%
2022/05/25	0	0.00	2	25.65	25.65	-2	6,354	-0.03%
2022/05/24	5	25.13	4	24.90	24.90	1	6,374	0.02%
2022/05/23	23	25.62	7	25.65	25.50	16	6,346	0.25%
2022/05/20	0	26.15	20	26.26	26.15	-20	6,359	-0.31%
2022/05/19	7	25.20	3	25.80	26.05	4	6,390	0.06%
2022/05/18	0	0.00	8	25.95	26.00	-8	6,387	-0.13%
2022/05/17	0	0.00	14	25.19	25.35	-14	6,376	-0.22%
2022/05/16	0	0.00	12	24.57	24.65	-12	6,344	-0.19%
2022/05/13	7	23.95	0	0.00	24.00	7	6,361	0.11%
2022/05/12	2	23.63	0	0.00	23.50	2	6,452	0.03%
2022/05/11	1	23.90	0	0.00	23.90	1	6,429	0.02%
2022/05/10	2	24.13	0	0.00	24.45	2	6,381	0.03%
2022/05/09	17	25.47	0	0.00	24.55	17	6,286	0.27%
2022/05/06	30	27.03	10	27.02	27.05	20	6,097	0.33%
2022/05/05	1	29.15	1	29.05	29.00	0	5,944	0.00%
2022/04/29	0	0.00	1	29.20	28.95	-1	6,120	-0.02%
2022/04/28	1	28.45	2	28.95	28.95	-1	6,169	-0.02%
2022/04/27	20	27.75	0	0.00	27.70	20	6,091	0.33%
2022/04/25	15	29.15	0	0.00	28.75	15	6,183	0.24%
2022/04/22	1	29.45	2	29.40	29.85	-1	6,157	-0.02%
2022/04/21	0	0.00	100	29.30	29.45	-100	6,161	-1.62%
2022/04/20	0.1	28.75	1	28.60	28.65	-0.9	6,124	-0.02%
2022/04/19	0	0.00	0.2	28.70	28.75	-0.2	6,147	0.00%
2022/04/18	1	28.35	1	28.50	28.40	0	6,317	0.00%
2022/04/14	0	0.00	5	28.90	28.95	-5	6,809	-0.07%
2022/04/13	100	28.45	0	0.00	28.80	100	6,888	1.45%
2022/04/11	5	28.30	0	0.00	28.30	5	6,869	0.07%
2022/04/08	1	29.30	41	29.20	29.15	-40	6,842	-0.58%
2022/04/07	41	29.05	0	0.00	29.05	41	6,870	0.60%
2022/03/30	0	0.00	5	30.00	30.00	-5	6,948	-0.07%
2022/03/29	7	29.86	5	29.95	29.85	2	6,917	0.03%
2022/03/25	3	30.53	44	30.55	30.40	-41	6,893	-0.59%
2022/03/24	0.1	30.15	8	30.10	30.20	-7.9	6,796	-0.12%
2022/03/23	42	30.20	9	30.05	30.20	33	6,799	0.49%
2022/03/21	0	30.00	0	0.00	29.95	0	6,717	0.00%
2022/03/18	0	0.00	11	29.15	29.00	-11	6,681	-0.16%
2022/03/15	0	0.00	1	28.45	28.40	-1	6,657	-0.02%
2022/03/14	7	28.80	0	0.00	28.85	7	6,692	0.10%
2022/03/11	13	28.77	0	0.00	28.55	13	6,705	0.19%
2022/03/10	0.1	28.30	0	0.00	28.50	0.1	6,602	0.00%
2022/03/09	9	27.84	5	28.10	28.00	4	6,603	0.06%
2022/03/08	1	28.10	15	28.95	28.05	-14	6,583	-0.21%
2022/03/07	18	29.81	0	0.00	29.65	18	6,537	0.28%
2022/03/04	0	0.00	13	30.86	30.50	-13	6,564	-0.20%
2022/03/03	20	31.63	3	31.95	31.45	17	6,548	0.26%
2022/03/02	2	30.65	14	30.69	31.05	-12	6,038	-0.20%
2022/03/01	1	28.80	3	29.80	29.70	-2	5,686	-0.04%
2022/02/25	8	28.34	5	28.60	28.40	3	5,692	0.05%
2022/02/24	3	28.92	2	29.00	28.45	1	5,737	0.02%
2022/02/22	8	29.53	0	0.00	29.10	8	5,841	0.14%
2022/02/18	2	29.20	0	0.00	29.35	2	5,858	0.03%
2022/02/17	0	0.00	1	29.05	29.00	-1	6,010	-0.02%
2022/02/16	2	29.00	3	28.90	29.00	-1	6,077	-0.02%
2022/02/15	2	29.00	0	0.00	29.00	2	6,105	0.03%
2022/02/14	2	29.20	0	0.00	29.20	2	6,166	0.03%
2022/02/10	0	0.00	1	29.30	29.45	-1	6,355	-0.02%
2022/02/09	7	29.31	5	29.00	29.45	2	6,392	0.03%
2022/02/08	1	28.85	24	28.99	29.20	-23	6,392	-0.36%
2022/02/07	22	28.80	11	28.84	28.75	11	6,372	0.17%
2022/01/26	0	0.00	1	27.60	27.55	-1	6,377	-0.02%
2022/01/25	1	27.25	0	0.00	27.20	1	6,429	0.02%
2022/01/21	6	28.57	0	0.00	28.10	6	6,530	0.09%
2022/01/20	0	0.00	7	28.67	28.60	-7	6,595	-0.11%
2022/01/19	10	28.99	1	29.50	28.65	9	6,694	0.13%
2022/01/18	1	28.80	0	0.00	28.70	1	6,689	0.01%
2022/01/14	2	28.78	0	0.00	28.75	2	6,950	0.03%
2022/01/13	6	29.45	1	29.40	29.35	5	7,102	0.07%
2022/01/11	17	29.53	1	29.30	29.30	16	7,293	0.22%
2022/01/10	3	30.17	0	0.00	30.20	3	7,483	0.04%
2022/01/07	20	31.67	30	31.02	30.80	-10	7,688	-0.13%
2022/01/05	15	30.61	1	30.80	30.60	14	8,095	0.17%
2022/01/04	1	30.90	0	0.00	30.85	1	8,689	0.01%
2022/01/03	1	31.15	0	0.00	31.20	1	9,127	0.01%
2021/12/29	0	0.00	10	31.70	31.90	-10	10,138	-0.10%
2021/12/24	1	31.25	0	0.00	31.20	1	11,950	0.01%
2021/12/22	1.1	31.15	0	0.00	31.05	1.1	14,973	0.01%
2021/12/21	0	0.00	20	30.75	31.05	-20	16,225	-0.12%
2021/12/20	0	0.00	1	30.95	31.00	-1	17,505	-0.01%
2021/12/17	20.1	30.90	0	0.00	30.80	20.1	18,740	0.11%
2021/12/15	10	31.00	0	0.00	31.05	10	20,506	0.05%
2021/12/14	1	31.20	0	0.00	31.10	1	21,861	0.00%
2021/12/10	10	31.70	0	0.00	31.50	10	23,910	0.04%
2021/12/09	1	32.20	0	0.00	32.05	1	24,007	0.00%
2021/12/08	2	32.48	10	32.50	32.45	-8	24,107	-0.03%
2021/12/07	2	32.10	1	32.05	32.10	1	24,142	0.00%
2021/12/06	0.1	31.75	0	0.00	31.65	0.1	24,095	0.00%
2021/12/03	0	0.00	1	31.85	31.85	-1	24,149	0.00%
2021/12/02	2.1	31.41	1	31.40	31.35	1.1	24,161	0.00%
2021/12/01	0	0.00	1	31.85	31.95	-1	24,094	0.00%
2021/11/30	4	31.43	0	0.00	31.40	4	24,052	0.02%
2021/11/29	12	31.76	0	0.00	31.90	12	23,964	0.05%
2021/11/26	0	0.00	5	33.23	33.40	-5	23,829	-0.02%
2021/11/25	2	33.30	0	0.00	33.05	2	23,805	0.01%
2021/11/24	1	33.10	12	33.43	33.55	-11	23,765	-0.05%
2021/11/23	4	32.54	0	0.00	32.35	4	23,794	0.02%
2021/11/22	12	32.67	0	0.00	32.70	12	23,762	0.05%
2021/11/18	2	33.00	0	0.00	33.00	2	23,677	0.01%
2021/11/17	5	33.00	1	33.05	33.35	4	23,672	0.02%
2021/11/16	16	33.49	2	33.28	33.00	14	23,674	0.06%
2021/11/15	14	34.10	47	33.95	33.95	-33	23,540	-0.14%
2021/11/12	46	34.80	3	34.50	34.80	43	23,513	0.18%
2021/11/11	3.1	34.87	1	35.00	34.70	2.1	23,516	0.01%
2021/11/10	2	35.50	20	35.60	35.35	-18	23,511	-0.08%
2021/11/09	0	0.00	23	34.52	34.55	-23	23,255	-0.10%
2021/11/08	8	34.57	6	34.34	34.35	2	23,225	0.01%
2021/11/05	0	0.00	2	34.35	34.20	-2	23,213	-0.01%
2021/11/04	27	34.37	2	34.30	34.00	25	23,204	0.11%
2021/11/03	0	0.00	7	34.48	34.40	-7	23,181	-0.03%
2021/11/02	6.1	34.10	0	0.00	33.75	6.1	23,168	0.03%
2021/11/01	17	34.54	10	34.58	34.45	7	23,137	0.03%
2021/10/29	9	34.19	5	34.65	34.40	4	23,112	0.02%
2021/10/28	2.1	34.61	0	0.00	34.60	2.1	23,013	0.01%
2021/10/26	2	35.35	0	0.00	35.40	2	22,876	0.01%
2021/10/25	2	36.33	0	0.00	36.25	2	22,792	0.01%
2021/10/22	2.2	36.61	3	35.85	36.00	-0.8	22,749	0.00%
2021/10/21	1	37.65	8.1	37.64	37.45	-7.1	22,630	-0.03%
2021/10/19	10	37.31	2	37.35	37.35	8	22,571	0.04%
2021/10/18	3	37.95	3	37.80	37.80	0	22,550	0.00%
2021/10/15	22	36.20	20	36.71	36.85	2	22,358	0.01%
2021/10/14	7	37.03	1	36.05	35.90	6	22,261	0.03%
2021/10/13	4	38.54	5	38.63	37.70	-1	21,920	0.00%
2021/10/12	22	38.98	4	39.95	38.00	18	21,540	0.08%
2021/10/08	11	38.63	11	38.97	38.70	0	21,009	0.00%
2021/10/07	4	37.55	8	37.67	38.60	-4	20,791	-0.02%
2021/10/06	18	37.88	15	37.96	37.05	3	20,704	0.01%
2021/10/05	6	36.73	8	37.27	37.80	-2	20,263	-0.01%
2021/10/04	4	37.04	6	36.43	35.75	-2	19,806	-0.01%
2021/10/01	18	37.81	14.1	37.87	36.85	3.9	19,614	0.02%
2021/09/30	16	38.56	5	39.27	37.70	11	19,341	0.06%
2021/09/29	46	40.71	50	41.10	39.90	-4	18,976	-0.02%
2021/09/28	37	40.49	46.4	40.57	41.20	-9.4	17,900	-0.05%
2021/09/27	17	39.96	35.1	40.10	39.70	-18.1	20,273	-0.09%
2021/09/24	15.1	38.81	95	38.54	38.95	-80	20,095	-0.40%
2021/09/23	80.1	37.99	16	37.87	37.90	64.1	19,214	0.33%
2021/09/22	6	35.74	10	36.38	36.45	-4	18,579	-0.02%
2021/09/17	92	36.44	90.1	36.49	35.65	2	18,086	0.01%
2021/09/16	36.1	36.68	49	36.25	37.15	-13	16,909	-0.08%
2021/09/15	6	34.71	15	34.64	34.00	-9	15,636	-0.06%
2021/09/14	0	0.00	2	34.20	34.00	-2	15,398	-0.01%
2021/09/13	5	34.06	2	33.50	34.00	3	15,526	0.02%
2021/09/08	3	31.90	0	0.00	31.60	3	15,992	0.02%
2021/09/03	2	32.40	4	32.40	32.35	-2	16,864	-0.01%
2021/09/02	2	32.25	0	0.00	32.00	2	17,089	0.01%
2021/08/31	0	0.00	4	32.99	32.95	-4	17,576	-0.02%
2021/08/27	1	32.50	0	0.00	32.75	1	18,213	0.01%
2021/08/25	0	0.00	0.9	31.35	31.35	-0.9	20,738	0.00%
2021/08/24	1	30.90	0	0.00	31.15	1	21,035	0.00%
2021/08/20	1	29.75	1	30.01	30.05	0	22,028	0.00%
2021/08/18	0	0.00	2	30.00	31.25	-2	22,947	-0.01%
2021/08/17	0	0.00	6	30.50	30.15	-6	23,073	-0.03%
2021/08/16	0	0.00	5	30.64	30.50	-5	23,202	-0.02%
2021/08/13	0	0.00	2	32.45	32.10	-2	23,247	-0.01%
2021/08/11	2	32.75	0	0.00	32.50	2	23,721	0.01%
2021/08/06	1	34.00	17	33.95	33.85	-16	24,524	-0.07%
2021/08/05	0	0.00	5	33.70	33.70	-5	24,927	-0.02%
2021/08/04	4	34.00	1	34.00	34.00	3	25,165	0.01%
2021/08/02	0	0.00	2	33.75	33.75	-2	25,844	-0.01%
2021/07/30	0	0.00	40	33.05	32.75	-40	26,439	-0.15%
2021/07/29	1	32.90	20	32.40	32.75	-19	26,948	-0.07%
2021/07/28	0	0.00	1	32.15	32.10	-1	27,428	0.00%
2021/07/27	2	33.60	1	33.05	32.65	1	28,122	0.00%
2021/07/26	11	34.33	2	34.50	34.25	9	29,395	0.03%
2021/07/23	1	34.85	1	35.20	34.95	0	30,292	0.00%
2021/07/22	1.9	33.87	2	33.75	33.55	-0.1	30,733	0.00%
2021/07/21	12	34.35	0	0.00	33.90	12	31,155	0.04%
2021/07/20	1	35.40	0	0.00	34.80	1	31,290	0.00%
2021/07/19	2	36.35	2	36.30	36.50	0	31,526	0.00%
2021/07/16	4	35.98	0	0.00	36.10	4	32,416	0.01%
2021/07/15	0	0.00	16.1	35.86	36.25	-16.1	33,050	-0.05%
2021/07/14	4.2	34.74	11	34.77	35.05	-6.8	34,334	-0.02%
2021/07/13	22	36.08	7	35.17	35.00	15	34,887	0.04%
2021/07/12	11	36.60	3	37.30	36.55	8	35,710	0.02%
2021/07/09	15	37.14	14	37.22	37.00	1	36,360	0.00%
2021/07/08	26	37.48	1	37.25	37.45	25	36,740	0.07%
2021/07/07	28	38.08	16	38.37	37.70	12	37,114	0.03%
2021/07/06	21	39.13	10	39.75	39.60	11	36,992	0.03%
2021/07/05	22	39.58	85	39.69	39.10	-63	36,582	-0.17%
2021/07/02	197	41.67	147	41.63	38.00	50	35,624	0.14%	大買/大賣/
2021/07/01	54	39.83	114	40.50	40.80	-60	32,131	-0.19%	大賣/
2021/06/30	7	36.65	15.1	36.90	37.10	-8.1	31,205	-0.03%
2021/06/29	178	37.29	170	36.77	36.30	8	30,938	0.03%	大買/大賣/
2021/06/28	5	36.27	6	36.28	36.40	-1	30,515	0.00%
2021/06/25	4	36.19	17	36.15	35.90	-13	30,451	-0.04%
2021/06/24	15	35.44	6	35.94	36.30	9	30,419	0.03%
2021/06/23	14	35.83	13	35.91	35.55	1	30,216	0.00%
2021/06/22	5	34.79	10	35.24	35.00	-5	29,952	-0.02%
2021/06/21	9	34.30	1	34.70	34.10	8	29,728	0.03%
2021/06/18	28	35.94	8.2	35.83	35.80	19.8	29,486	0.07%
2021/06/17	2	36.80	0	0.00	36.85	2	29,354	0.01%
2021/06/16	49	37.21	38.4	36.81	36.30	10.6	29,221	0.04%
2021/06/15	4	35.94	3	35.60	35.85	1	28,506	0.00%
2021/06/11	7	35.77	2.2	36.13	35.75	4.8	28,550	0.02%
2021/06/10	11	35.60	12	35.94	35.95	-1	28,699	0.00%
2021/06/09	17	37.74	27	36.69	36.25	-10	28,751	-0.03%
2021/06/08	13	37.60	0.2	37.35	37.20	12.8	28,929	0.04%
2021/06/07	25	37.74	19	38.52	38.15	6	29,315	0.02%
2021/06/04	14	38.65	10	38.85	38.25	4	29,199	0.01%
2021/06/03	21.1	38.86	17	39.40	39.00	4.1	29,262	0.01%
2021/06/02	48.3	39.21	96	39.88	37.70	-47.8	28,922	-0.17%
2021/06/01	20	36.12	11	36.24	36.50	9	27,258	0.03%
2021/05/31	10	36.21	9.1	36.72	36.30	1	27,050	0.00%
2021/05/28	2	34.50	6	34.17	34.20	-4	26,387	-0.02%
2021/05/27	7.1	33.43	2	33.05	33.05	5.1	26,125	0.02%
2021/05/26	13.1	34.32	2	33.95	33.70	11.1	25,938	0.04%
2021/05/25	0	0.00	4.2	34.45	34.45	-4.2	25,343	-0.02%
2021/05/24	0	0.00	6	31.80	31.35	-6	25,296	-0.02%
2021/05/21	6	31.70	0	0.00	31.55	6	25,265	0.02%
2021/05/19	33.1	31.14	34	31.52	31.60	-0.9	25,136	0.00%
2021/05/18	3	30.43	4	30.45	30.90	-1	24,986	0.00%
2021/05/17	3	29.85	17	28.22	28.10	-14	24,875	-0.06%
2021/05/14	3	31.73	7	31.78	31.20	-4	24,620	-0.02%
2021/05/13	3.1	29.72	35	27.71	29.80	-31.9	24,303	-0.13%
2021/05/12	11	32.03	7	32.29	30.50	4	23,917	0.02%
2021/05/11	10	34.42	7.1	34.25	33.85	3	23,736	0.01%
2021/05/10	11	36.10	15	36.30	36.25	-4	23,436	-0.02%
2021/05/07	21	36.23	11.1	36.18	36.10	9.9	23,217	0.04%
2021/05/06	52.2	37.54	46	37.09	37.00	6.2	22,688	0.03%
2021/05/05	30.3	35.84	23	36.05	35.90	7.3	22,513	0.03%
2021/05/04	27.1	37.05	7.1	36.55	35.10	20	22,098	0.09%
2021/05/03	52	40.61	65	40.58	39.00	-13	21,523	-0.06%
2021/04/29	36	39.33	41.1	39.86	41.35	-5.1	20,315	-0.02%
2021/04/28	96	38.07	69	37.68	37.60	27	19,398	0.14%
2021/04/27	20.1	35.93	19.1	36.37	37.15	1	19,018	0.00%
2021/04/26	1	37.05	11	37.06	37.40	-10	18,623	-0.05%
2021/04/23	9.1	35.56	15	36.03	36.05	-5.9	18,461	-0.03%
2021/04/22	21	37.52	223	38.47	36.40	-202	18,361	-1.10%	大賣/鉅額交易
2021/04/21	239	36.69	50	37.38	37.20	189	17,484	1.08%	大買/鉅額交易
2021/04/20	115.2	37.63	131	37.23	37.15	-15.8	16,836	-0.09%	大買/大賣/
2021/04/19	16	38.14	59.9	37.93	38.75	-43.9	15,642	-0.28%
2021/04/16	254	33.78	243	35.19	35.25	11	14,910	0.07%	大買/大賣/
2021/04/15	62	31.98	72.4	31.83	32.05	-10.4	13,874	-0.08%
2021/04/14	110	29.23	116	29.68	29.15	-6	13,338	-0.04%	大買/大賣/
2021/04/13	31	29.15	22	28.94	28.80	9	12,951	0.07%
2021/04/12	20	27.88	7.1	28.04	28.75	12.9	12,421	0.10%
2021/04/09	5	25.81	3	26.20	26.15	2	12,234	0.02%
2021/04/08	7	25.54	0	0.00	25.65	7	12,313	0.06%
2021/04/07	5	25.83	1	25.95	25.85	4	12,564	0.03%
2021/04/06	4	26.56	17	26.04	26.40	-13	12,562	-0.10%
2021/03/31	0	0.00	2	25.40	25.50	-2	12,650	-0.02%
2021/03/30	0	0.00	1	25.00	25.20	-1	12,840	-0.01%
2021/03/29	0	0.00	11	24.87	24.95	-11	13,816	-0.08%
2021/03/26	3	24.12	3.2	24.61	24.65	-0.2	15,252	0.00%
2021/03/25	5	24.35	5	24.00	24.00	0	15,354	0.00%
2021/03/23	1	23.95	4	23.85	23.80	-3	15,387	-0.02%
2021/03/22	0	0.00	10	24.00	24.15	-10	15,412	-0.06%
2021/03/19	10	23.70	0.6	23.90	23.95	9.4	15,544	0.06%
2021/03/18	7	24.30	0	0.00	24.20	7	15,626	0.04%
2021/03/17	7	24.48	0	0.00	24.15	7	15,673	0.04%
2021/03/16	23	24.87	1	24.80	24.60	22	15,624	0.14%
2021/03/15	0	0.00	10	25.45	25.80	-10	15,413	-0.06%
2021/03/12	10	24.75	12	25.10	25.30	-2	15,193	-0.01%
2021/03/11	4	24.25	8.4	24.31	24.45	-4.4	15,074	-0.03%
2021/03/10	0	0.00	13	23.08	23.30	-13	14,761	-0.09%
2021/03/09	3	22.90	8	22.90	22.70	-5	14,550	-0.03%
2021/03/08	12	23.25	30.2	23.33	23.25	-18.2	14,315	-0.13%
2021/03/05	0	0.00	8	22.11	21.70	-8	13,831	-0.06%
2021/03/03	0	0.00	6	21.98	22.15	-6	14,011	-0.04%
2021/03/02	10	21.77	4	21.95	21.65	6	14,023	0.04%
2021/02/26	0	0.00	4	22.15	22.15	-4	14,132	-0.03%
2021/02/25	0	0.00	2	22.15	22.30	-2	14,487	-0.01%
2021/02/24	7	21.86	6	22.42	21.65	1	14,774	0.01%
2021/02/23	3	22.10	1	22.20	22.25	2	14,872	0.01%
2021/02/22	0	0.00	15	21.89	21.90	-15	14,791	-0.10%
2021/02/19	6	22.10	2	21.75	21.90	4	14,809	0.03%
2021/02/18	3	21.75	1	22.30	21.75	2	14,865	0.01%
2021/02/17	0	0.00	1	21.30	21.50	-1	15,052	-0.01%
2021/02/05	2	20.70	0	0.00	20.70	2	15,126	0.01%
2021/02/03	0	0.00	6	20.75	21.05	-6	15,936	-0.04%
2021/02/02	0	0.00	30	20.95	20.95	-30	16,066	-0.19%
2021/01/29	0	0.00	1	20.20	20.10	-1	16,551	-0.01%
2021/01/28	1	20.60	0	0.00	20.65	1	16,527	0.01%
2021/01/27	0	0.00	1	20.85	20.60	-1	16,551	-0.01%
2021/01/26	0	0.00	6	19.63	19.75	-6	16,437	-0.04%
2021/01/25	1	20.05	0	0.00	20.15	1	16,467	0.01%
2021/01/22	2	19.35	11	18.97	19.30	-9	16,400	-0.05%
2021/01/21	0	0.00	13.3	18.98	18.70	-13.3	16,443	-0.08%
2021/01/20	3	19.12	42	18.87	18.65	-39	16,679	-0.23%
2021/01/19	1.1	20.04	5	19.80	19.70	-3.9	16,937	-0.02%
2021/01/18	5.1	19.97	1	20.00	20.00	4.1	17,350	0.02%
2021/01/15	28.1	20.49	1	20.60	20.70	27.1	17,316	0.16%
2021/01/14	3.2	21.20	0	0.00	21.20	3.2	17,192	0.02%
2021/01/13	10	21.50	2	21.70	21.70	8	17,145	0.05%
2021/01/12	23	21.91	6.2	21.88	21.50	16.8	17,124	0.10%
2021/01/11	6	22.38	1	22.45	22.35	5	16,962	0.03%
2021/01/08	3	22.38	0	0.00	22.25	3	17,133	0.02%
2021/01/07	50.1	22.96	18	22.84	22.60	32.1	17,083	0.19%
2021/01/06	8	22.39	6	22.52	22.05	2	16,947	0.01%
2021/01/05	4.1	22.65	1	22.60	22.70	3.1	17,181	0.02%
2021/01/04	10	22.95	1	23.20	22.95	9	17,103	0.05%
2020/12/31	8	22.19	21.1	22.40	22.60	-13.1	16,890	-0.08%
2020/12/30	7	22.41	28	22.37	22.15	-21	16,704	-0.13%
2020/12/29	3	22.05	6	21.93	21.95	-3	16,457	-0.02%
2020/12/28	8	21.93	96.1	21.95	22.00	-88.1	16,379	-0.54%
2020/12/25	109	21.94	1.2	21.97	21.90	107.8	16,215	0.66%	大買/鉅額交易
2020/12/24	1	21.50	32	21.62	21.90	-31	16,067	-0.19%
2020/12/23	59	21.59	20	22.63	21.00	39	15,843	0.25%
2020/12/22	85.2	22.60	81.5	22.51	21.45	3.7	15,000	0.02%
2020/12/21	23	20.75	43	20.80	20.75	-20	13,652	-0.15%
2020/12/18	0	0.00	2	20.20	20.30	-2	13,650	-0.01%
2020/12/16	19	20.55	5	20.55	20.65	14	13,962	0.10%
2020/12/15	10	20.78	0	0.00	20.55	10	14,724	0.07%
2020/12/14	11	20.99	30	20.78	20.65	-19	16,035	-0.12%
2020/12/11	22	20.26	8	20.20	20.25	14	15,971	0.09%
2020/12/09	1	20.55	0	0.00	20.45	1	16,208	0.01%
2020/12/08	1	20.45	13	20.55	20.50	-12	16,748	-0.07%
2020/12/07	3	20.87	27	21.05	20.65	-24	17,595	-0.14%
2020/12/04	46	20.46	6	20.43	20.65	40	18,007	0.22%
2020/12/03	1	19.95	0	0.00	19.85	1	18,221	0.01%
2020/12/02	8	19.74	10	19.90	19.75	-2	18,883	-0.01%
2020/12/01	6	20.10	0	0.00	20.20	6	18,815	0.03%
2020/11/30	0	0.00	5	20.40	19.90	-5	18,901	-0.03%
2020/11/27	5	19.84	2	20.15	19.85	3	18,820	0.02%
2020/11/26	1	20.10	7	20.11	20.20	-6	18,621	-0.03%
2020/11/25	17	20.30	6	20.33	20.10	11	18,576	0.06%
2020/11/24	8	20.34	7	20.38	20.20	1	18,379	0.01%
2020/11/23	2	19.95	13	20.53	20.90	-11	17,947	-0.06%
2020/11/20	1	19.30	0	0.00	19.80	1	17,494	0.01%
2020/11/19	2	19.00	2	19.25	19.00	0	17,286	0.00%
2020/11/18	0	0.00	1	19.15	19.00	-1	17,220	-0.01%
2020/11/17	0	0.00	5	18.83	19.10	-5	17,149	-0.03%
2020/11/16	3.6	18.77	4	18.90	18.70	-0.4	17,023	0.00%
2020/11/13	0	0.00	1	19.55	19.25	-1	16,657	-0.01%
2020/11/12	15	19.62	0	0.00	19.60	15	16,513	0.09%
2020/11/11	4	20.36	39.1	20.00	20.00	-35.1	16,366	-0.21%
2020/11/10	1	19.10	2	19.23	19.10	-1	15,820	-0.01%
2020/11/09	5	18.95	10	19.43	19.10	-5	15,591	-0.03%
2020/11/06	12	18.83	28	18.87	19.00	-16	15,226	-0.11%
2020/11/04	2	18.10	0	0.00	18.10	2	14,739	0.01%
2020/11/03	0	0.00	92.1	18.44	18.60	-92.1	14,574	-0.63%
2020/10/30	2.1	18.24	1	18.00	17.65	1.1	14,143	0.01%
2020/10/29	8	17.74	3.4	17.80	17.95	4.6	13,990	0.03%
2020/10/28	23	18.27	25	18.20	18.20	-2	13,767	-0.01%
2020/10/27	19.1	18.51	40.2	18.46	18.50	-21.2	13,405	-0.16%
2020/10/26	10	18.10	5	17.96	17.95	5	12,908	0.04%
2020/10/23	10	17.25	64	17.15	17.15	-54	12,334	-0.44%
2020/10/22	61	16.90	31	16.90	17.15	30	12,219	0.25%
2020/10/21	1	16.75	8	16.59	16.85	-7	12,048	-0.06%
2020/10/20	1	16.70	0	0.00	16.60	1	11,987	0.01%
2020/10/19	0	0.00	3	16.57	16.60	-3	11,907	-0.03%
2020/10/16	9	16.46	6	16.80	16.45	3	11,877	0.03%
2020/10/15	11	16.68	0	0.00	16.65	11	11,639	0.09%
2020/10/12	6	16.17	1	16.10	16.20	5	10,910	0.05%
2020/10/07	0	0.00	6	16.44	16.45	-6	10,815	-0.06%
2020/10/06	7	16.48	1	16.40	16.50	6	10,738	0.06%
2020/10/05	21	15.93	0	0.00	16.25	21	10,644	0.20%
2020/09/30	2.1	15.65	2	15.70	15.70	0.1	10,605	0.00%
2020/09/29	5	15.95	0	0.00	15.85	5	10,589	0.05%
2020/09/25	22	16.16	2	15.40	15.60	20	10,431	0.19%
2020/09/24	2	16.35	9	16.19	16.00	-7	10,168	-0.07%
2020/09/23	6	16.65	0	0.00	16.25	6	9,913	0.06%
2020/09/22	0	0.00	4	16.99	17.00	-4	9,673	-0.04%
2020/09/21	13.1	17.38	85	17.23	17.10	-71.9	9,469	-0.76%
2020/09/18	86	17.50	9	17.72	17.50	77	9,205	0.84%
2020/09/17	103	17.36	111	17.59	17.55	-8	8,368	-0.10%	大買/大賣/
2020/09/16	10	15.92	9	16.11	16.20	1	6,853	0.01%
2020/09/15	20	16.00	26	15.86	16.25	-6	6,847	-0.09%
2020/09/14	2	15.90	5.2	16.29	15.90	-3.2	6,652	-0.05%
2020/09/11	17.2	16.46	46.6	16.12	16.20	-29.5	6,375	-0.46%
2020/09/10	24	16.66	191	16.62	17.20	-167	5,752	-2.90%	大賣/鉅額交易
2020/09/09	1	16.00	311.1	16.03	16.15	-310.1	4,808	-6.45%	大賣/鉅額交易
2020/09/08	32	15.34	14	15.04	15.30	18	4,004	0.45%
2020/09/07	4	15.24	15.3	15.25	15.25	-11.3	3,496	-0.32%
2020/09/04	0	0.00	19	13.97	13.90	-19	2,763	-0.69%
2020/09/03	17	13.81	14	13.81	13.80	3	2,682	0.11%
2020/09/02	0.3	13.40	2	13.25	13.45	-1.7	2,510	-0.07%
2020/08/28	0	0.00	1	12.95	12.90	-1	2,420	-0.04%
2020/08/27	1	12.80	0	0.00	12.80	1	2,448	0.04%
2020/08/21	0	0.00	1	12.75	12.75	-1	2,403	-0.04%
2020/08/20	1	12.50	2	12.35	12.35	-1	2,368	-0.04%
2020/08/19	9	12.90	11	12.90	12.90	-2	2,326	-0.09%
2020/08/18	1	12.95	0	0.00	13.10	1	2,292	0.04%
2020/08/17	12	13.08	41.9	13.15	13.35	-29.9	2,223	-1.35%
2020/08/14	2	12.45	15	12.45	12.45	-13	2,021	-0.64%
2020/08/12	1	12.20	0.2	12.20	12.20	0.8	2,117	0.04%
2020/08/10	0	0.00	1	12.25	12.20	-1	2,124	-0.05%
2020/08/07	0	0.00	5	12.02	11.95	-5	2,110	-0.24%
2020/08/05	4	11.60	0	0.00	11.55	4	2,107	0.19%
2020/08/03	1	11.40	0	0.00	11.40	1	2,134	0.05%
2020/07/28	1	11.30	0.2	11.25	11.20	0.8	2,231	0.03%
2020/07/27	1	11.65	0	0.00	11.45	1	2,272	0.04%
2020/07/23	0	0.00	1	12.10	12.10	-1	2,251	-0.04%
2020/07/22	1	12.60	0	0.00	12.55	1	2,282	0.04%
2020/07/16	0	0.00	10	12.75	12.70	-10	2,377	-0.42%
2020/07/15	0	0.00	8	12.58	12.65	-8	2,366	-0.34%
2020/07/14	0	0.00	1	12.45	12.40	-1	2,367	-0.04%
2020/07/10	5	12.40	0	0.00	12.30	5	2,420	0.21%
2020/07/09	10	12.60	0	0.00	12.60	10	2,418	0.41%
2020/07/08	10	12.55	0	0.00	12.50	10	2,413	0.41%
2020/07/03	1	12.30	0	0.00	12.30	1	2,429	0.04%
2020/07/02	0	0.00	1.8	12.33	12.35	-1.8	2,459	-0.07%
2020/07/01	4	12.30	0	0.00	12.25	4	2,481	0.16%
2020/06/30	0	0.00	1	12.25	12.30	-1	2,485	-0.04%
2020/06/29	0	0.00	1	12.25	12.20	-1	2,509	-0.04%
2020/06/24	1	12.40	0	0.00	12.45	1	2,518	0.04%
2020/06/22	4	12.80	53	12.99	12.60	-49	2,547	-1.92%
2020/06/19	1	12.10	0	0.00	12.35	1	2,472	0.04%
2020/06/16	0	0.00	3	12.05	11.95	-3	2,661	-0.11%
2020/06/15	2	11.85	0	0.00	11.70	2	2,706	0.07%
2020/06/12	2	11.80	0	0.00	11.80	2	2,709	0.07%
2020/06/11	51	12.05	0	0.00	12.10	51	2,687	1.90%
2020/06/09	0	0.00	60.7	12.60	12.60	-60.7	2,721	-2.23%
2020/06/04	40	12.20	0	0.00	12.20	40	2,662	1.50%
2020/06/03	1	12.15	5	12.30	12.30	-4	2,663	-0.15%
2020/05/22	1	12.00	0	0.00	11.90	1	2,597	0.04%
2020/05/20	21	12.10	15	12.10	12.20	6	2,554	0.23%
2020/05/19	2	12.25	0	0.00	12.40	2	2,509	0.08%
2020/05/15	0	0.00	1	11.70	11.85	-1	2,397	-0.04%
2020/05/13	2	11.95	0	0.00	12.05	2	2,390	0.08%
2020/05/11	0.1	12.15	1	12.15	12.15	-0.9	2,353	-0.04%
2020/05/06	7	12.20	0	0.00	12.25	7	2,309	0.30%
2020/05/04	3	12.10	0	0.00	12.15	3	2,268	0.13%
2020/04/30	0	0.00	1	12.40	12.45	-1	2,244	-0.04%
2020/04/29	0	0.00	1	12.00	12.10	-1	2,217	-0.05%
2020/04/23	0	0.00	1	11.75	11.80	-1	2,168	-0.05%
2020/04/16	11	11.34	0	0.00	11.30	11	1,987	0.55%
2020/04/13	0	0.00	102	11.20	11.10	-102	1,947	-5.24%	大賣/鉅額交易
2020/04/09	100	10.70	15	10.73	10.75	85	1,925	4.41%
2020/04/08	0	0.00	60	10.60	10.65	-60	1,908	-3.14%
2020/04/07	61	10.23	0	0.00	10.30	61	1,874	3.25%
2020/04/06	10	10.00	0	0.00	10.00	10	1,846	0.54%
2020/03/31	5	10.00	0	0.00	10.05	5	1,818	0.27%
2020/03/30	0	0.00	2	9.92	9.93	-2	1,816	-0.11%
2020/03/23	32	8.25	0	0.00	8.25	32	1,763	1.81%
2020/03/20	6	8.69	1	8.68	8.73	5	1,761	0.28%
2020/03/19	67	8.70	0	0.00	8.55	67	1,720	3.90%
2020/03/18	0	0.00	0.2	9.50	9.50	-0.2	1,682	-0.01%
2020/03/17	1	9.74	0	0.00	9.64	1	1,739	0.06%
2020/03/13	26	10.00	0	0.00	10.45	26	1,793	1.45%
2020/03/12	44	11.04	2	11.15	10.75	42	1,721	2.44%
2020/03/11	5	11.60	0	0.00	11.50	5	1,676	0.30%
2020/03/10	10	11.45	0	0.00	11.60	10	1,664	0.60%
2020/03/09	4	11.69	0	0.00	11.65	4	1,639	0.24%
2020/03/06	5	12.20	0	0.00	12.10	5	1,595	0.31%
2020/03/02	10	11.85	4	11.90	11.90	6	1,608	0.37%
2020/02/27	17	11.91	0	0.00	11.95	17	1,613	1.05%
2020/02/26	10.9	12.06	0	0.00	12.15	10.9	1,593	0.68%
2020/02/24	2	12.23	0	0.00	12.25	2	1,582	0.13%
2020/02/19	0	0.00	4	12.35	12.45	-4	1,616	-0.25%
2020/02/18	6	12.23	0	0.00	12.25	6	1,629	0.37%
2020/02/13	0.6	12.35	0	0.00	12.35	0.6	1,688	0.03%
2020/01/31	2	12.45	0	0.00	12.55	2	2,162	0.09%
2020/01/30	30	12.65	0	0.00	12.55	30	2,176	1.38%
2020/01/03	0	0.00	2	14.00	14.05	-2	2,119	-0.09%
2019/12/24	0	0.00	5	14.05	14.00	-5	2,092	-0.24%
2019/12/19	0	0.00	2	14.20	14.25	-2	2,079	-0.10%
2019/12/18	4	14.50	0	0.00	14.50	4	2,049	0.20%
2019/12/17	1	14.50	26	14.45	14.50	-25	2,011	-1.24%
2019/12/16	2	14.25	191	14.20	14.25	-189	1,936	-9.76%	大賣/鉅額交易
2019/12/12	0	0.00	35	14.13	14.05	-35	1,941	-1.80%
2019/11/06	10	13.85	0	0.00	14.00	10	2,083	0.48%
2019/10/30	2	13.15	0	0.00	13.25	2	1,781	0.11%
2019/10/28	0	0.00	10	13.15	13.15	-10	1,735	-0.58%
2019/09/25	0	0.00	1	13.00	13.15	-1	1,674	-0.06%
2019/09/19	0	0.00	1	13.20	13.10	-1	1,623	-0.06%
2019/09/18	0	0.00	2	13.15	13.20	-2	1,597	-0.13%
2019/09/16	1	13.85	11	13.64	13.55	-10	1,520	-0.66%
2019/09/05	0	0.00	1	13.05	13.05	-1	1,186	-0.08%
2019/09/03	1	12.90	0	0.00	12.75	1	1,132	0.09%
2019/09/02	0	0.00	0.5	12.80	12.85	-0.5	1,115	-0.04%
2019/08/30	0	0.00	1	12.60	12.65	-1	1,083	-0.09%
2019/08/26	1	12.40	1	12.60	12.60	0	1,018	0.00%
2019/08/23	0	0.00	3.9	12.46	12.60	-3.9	970	-0.41%
2019/08/20	2	12.20	0	0.00	12.35	2	972	0.21%
2019/08/19	1	12.15	20	12.30	12.35	-19	933	-2.04%
2019/08/16	0	0.00	1	11.95	12.05	-1	872	-0.11%
2019/08/13	1	11.50	0	0.00	11.45	1	835	0.12%
2019/08/12	1	11.65	0	0.00	11.65	1	834	0.12%
2019/08/05	1	11.60	0	0.00	11.70	1	839	0.12%
2019/07/29	0	0.00	1	12.15	12.10	-1	817	-0.12%
2019/07/24	0	0.00	9	12.05	12.05	-9	795	-1.13%
2019/07/23	0	0.00	1	12.10	12.10	-1	778	-0.13%
2019/07/02	0	0.00	1	11.95	12.05	-1	797	-0.13%
2019/07/01	1	11.90	0	0.00	11.90	1	789	0.13%
2019/06/21	2	11.65	7	11.80	11.65	-5	789	-0.63%
2019/06/14	0.8	11.70	20	11.78	11.75	-19.2	788	-2.43%
2019/06/10	1	11.70	0	0.00	11.70	1	819	0.12%
2019/06/06	1	11.80	0	0.00	11.80	1	813	0.12%
2019/05/17	0	0.00	2	11.85	11.70	-2	807	-0.25%
2019/05/16	1	11.80	0	0.00	11.75	1	811	0.12%
2019/05/14	1	11.50	0	0.00	11.50	1	853	0.12%
2019/05/13	10	11.60	0	0.00	11.60	10	863	1.16%
2019/05/10	1	11.65	0	0.00	11.75	1	864	0.12%
2019/05/09	0.5	11.75	0	0.00	11.75	0.5	855	0.06%
2019/04/26	0	0.00	5	11.95	11.95	-5	831	-0.60%
2019/04/23	5	11.90	0	0.00	11.95	5	814	0.61%
2019/04/19	0	0.00	2	11.90	11.95	-2	805	-0.25%
2019/04/18	7	11.89	0	0.00	11.85	7	807	0.87%
2019/04/15	0	0.00	5	12.00	12.05	-5	788	-0.63%
2019/04/11	5	12.00	0	0.00	12.00	5	785	0.64%
2019/04/09	5	11.95	0	0.00	12.00	5	763	0.66%
2019/04/08	2	11.98	0	0.00	11.90	2	765	0.26%
2019/04/01	0	0.00	5	11.95	12.00	-5	750	-0.67%
2019/03/29	5	12.00	0	0.00	12.05	5	739	0.68%
2019/03/22	0.2	12.05	0	0.00	12.10	0.2	749	0.03%
2019/03/20	2	12.00	0	0.00	12.05	2	733	0.27%
2019/03/14	2	12.00	0	0.00	12.10	2	713	0.28%
2019/03/11	5	12.15	0	0.00	12.10	5	749	0.67%
2019/03/05	4	12.20	0	0.00	12.20	4	797	0.50%
2019/02/22	10	12.35	0	0.00	12.35	10	774	1.29%
2019/02/15	4	12.15	0	0.00	12.20	4	775	0.52%
2019/02/14	0	0.00	1	12.45	12.35	-1	769	-0.13%
2019/02/13	0	0.00	6	12.28	12.40	-6	753	-0.80%
2019/02/12	1	12.00	1	12.00	11.95	0	721	0.00%
2019/02/11	6	11.80	0	0.00	11.85	6	721	0.83%
2019/01/28	0	0.00	5	11.85	11.85	-5	739	-0.68%
2019/01/23	3	11.78	0	0.00	11.85	3	742	0.40%
2019/01/21	2	11.95	0	0.00	11.95	2	745	0.27%
2019/01/15	0	0.00	0.2	11.80	11.75	-0.2	771	-0.03%
2019/01/14	0	0.00	30	11.80	11.80	-30	773	-3.88%
2019/01/10	1	11.80	0	0.00	11.85	1	799	0.13%
2018/12/26	5	11.80	0	0.00	11.85	5	885	0.56%
2018/12/03	30	12.30	0	0.00	12.30	30	949	3.16%
2018/11/30	0	0.00	5	12.30	11.70	-5	931	-0.54%
2018/11/27	10	12.40	0	0.00	12.40	10	880	1.14%
2018/11/26	0	0.00	2	12.70	12.70	-2	877	-0.23%
2018/11/21	0	0.00	1	12.70	12.80	-1	885	-0.11%
2018/11/19	5	12.80	0	0.00	12.85	5	878	0.57%
2018/11/15	10	12.80	18	13.15	12.80	-8	890	-0.90%
2018/11/13	2	12.55	0	0.00	12.60	2	852	0.23%
2018/11/08	3	12.60	0	0.00	12.60	3	847	0.35%
2018/11/02	9	11.90	0	0.00	11.90	9	824	1.09%
2018/11/01	6	11.85	0	0.00	11.85	6	820	0.73%
2018/10/31	2	11.75	0	0.00	11.80	2	818	0.24%
2018/10/25	2	11.68	0	0.00	11.65	2	805	0.25%
2018/10/19	4	12.00	0	0.00	12.10	4	780	0.51%
2018/10/17	2	12.40	0	0.00	12.40	2	773	0.26%
2018/10/16	7	12.35	0	0.00	12.35	7	773	0.90%
2018/10/15	7	12.34	3.1	12.45	12.40	3.9	763	0.52%
2018/10/12	1	12.40	0	0.00	12.70	1	748	0.13%
2018/10/11	5	12.55	0	0.00	12.40	5	744	0.67%
2018/10/09	105	13.55	0	0.00	13.50	105	712	14.73%	大買/鉅額交易
2018/10/08	0.7	13.65	3	13.60	13.60	-2.3	702	-0.33%
2018/10/05	2	13.70	0	0.00	13.60	2	698	0.29%
2018/10/04	0	0.00	4	14.00	13.80	-4	676	-0.59%
2018/09/26	32	14.11	0	0.00	14.20	32	664	4.82%
2018/09/13	2	13.60	0	0.00	13.75	2	672	0.30%
2018/09/10	5	13.60	3	13.60	13.60	2	674	0.30%
2018/09/07	105	13.70	0	0.00	13.70	105	660	15.89%	大買/鉅額交易
2018/09/06	10	13.75	0	0.00	13.70	10	659	1.52%
2018/08/28	2	13.80	12	13.80	13.85	-10	728	-1.37%
2018/08/10	2	13.80	0	0.00	13.80	2	881	0.23%
2018/08/09	0	0.00	1	13.90	13.90	-1	878	-0.11%
2018/08/08	0	0.00	22	13.80	13.85	-22	883	-2.49%
2018/08/07	1	13.75	0	0.00	13.80	1	893	0.11%
2018/08/06	1	13.80	0	0.00	13.75	1	905	0.11%
2018/08/03	1	13.75	0	0.00	13.85	1	916	0.11%
2018/07/31	0	0.00	4	13.85	13.85	-4	944	-0.42%
2018/07/30	4	13.75	0	0.00	13.80	4	946	0.42%
2018/07/19	1	13.90	0	0.00	13.90	1	936	0.11%
2018/07/18	19	13.90	0	0.00	13.95	19	948	2.00%
2018/07/17	0.5	13.90	0	0.00	13.95	0.5	941	0.06%
2018/07/06	1	13.75	0	0.00	13.65	1	1,064	0.09%
2018/07/05	14	13.95	0	0.00	13.95	14	1,056	1.32%
2018/06/27	10	14.00	0	0.00	14.00	10	1,089	0.92%
2018/06/26	1	14.05	1	14.10	14.10	0	1,076	0.00%
2018/06/25	5	14.30	0	0.00	14.25	5	1,064	0.47%
2018/06/22	1	14.30	0	0.00	14.30	1	1,065	0.09%
2018/06/13	0	0.00	3	14.75	14.75	-3	1,057	-0.28%
2018/06/06	10	14.75	0	0.00	14.80	10	1,103	0.91%
2018/05/28	1	14.75	0	0.00	14.70	1	1,099	0.09%
2018/05/24	1	14.90	0	0.00	14.90	1	1,135	0.09%
2018/05/23	0.7	14.95	0	0.00	15.00	0.7	1,144	0.06%
2018/05/14	1	14.65	0	0.00	14.65	1	1,180	0.08%
2018/05/09	1	14.50	0	0.00	14.50	1	1,182	0.08%
2018/05/08	2	14.55	0	0.00	14.65	2	1,201	0.17%
2018/05/07	2	14.50	0	0.00	14.50	2	1,224	0.16%
2018/04/23	0	0.00	19	14.51	14.50	-19	1,515	-1.25%
2018/04/20	2	14.68	0	0.00	14.65	2	1,551	0.13%
2018/04/12	2	14.75	0	0.00	14.90	2	1,897	0.11%
2018/04/02	2	14.55	0	0.00	14.60	2	2,110	0.09%
2018/03/27	5	14.60	0	0.00	14.55	5	2,568	0.19%
2018/03/23	5	14.55	2	14.55	14.60	3	2,683	0.11%
2018/03/22	5	14.85	0	0.00	14.80	5	2,691	0.19%
2018/03/09	0	0.00	5	14.95	15.00	-5	3,253	-0.15%
2018/03/08	5	14.90	0	0.00	14.85	5	3,337	0.15%
2018/03/01	0.1	15.20	0	0.00	15.20	0.1	3,576	0.00%
2018/02/23	0.8	15.00	0	0.00	15.00	0.8	3,592	0.02%
2018/02/21	1	14.85	0	0.00	14.95	1	3,614	0.03%
2018/02/06	23.2	14.40	0	0.00	14.55	23.2	3,611	0.64%
2018/01/31	1	15.35	0	0.00	15.55	1	3,706	0.03%
2018/01/30	0	0.00	6	15.65	15.60	-6	3,701	-0.16%
2018/01/23	4	15.60	0	0.00	15.65	4	3,685	0.11%
2018/01/22	2	15.75	0	0.00	15.85	2	3,632	0.06%
2018/01/19	1	16.00	0	0.00	15.90	1	3,588	0.03%
2018/01/16	0	0.00	10	16.20	16.30	-10	3,500	-0.29%
2018/01/15	2	16.30	0	0.00	16.35	2	3,471	0.06%
2018/01/11	0	0.00	2	16.55	16.55	-2	3,407	-0.06%
2018/01/10	0	0.00	4	16.84	16.70	-4	3,365	-0.12%
2018/01/08	5	16.45	0	0.00	16.50	5	3,156	0.16%
2018/01/04	2	16.45	1	16.50	16.40	1	3,086	0.03%
2018/01/03	0	0.00	100	16.20	16.30	-100	3,047	-3.28%