台聚 (1304)-宏遠-高雄券商分點個股進出

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
16.05
漲跌
▼0.10
漲幅
-0.62%
成交量
2,566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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/14	4	16.15	24	16.38	16.05	-20	2,150	-0.93%
2024/05/09	13	15.60	0	0.00	15.60	13	2,060	0.63%
2024/05/08	25	15.68	0	0.00	15.70	25	2,038	1.23%
2024/05/06	1	16.00	0	0.00	16.00	1	1,923	0.05%
2024/04/30	2	16.10	5	16.40	15.85	-3	1,825	-0.16%
2024/04/29	6	16.40	1	16.35	16.40	5	1,653	0.30%
2024/04/26	1	16.05	1	16.15	16.10	0	1,588	0.00%
2024/04/24	1	16.20	0	0.00	16.20	1	1,575	0.06%
2024/04/23	1	16.40	6	16.39	16.35	-5	1,604	-0.31%
2024/04/22	5.6	16.25	1	16.15	16.25	4.6	1,602	0.29%
2024/04/19	2	16.00	3.6	16.35	16.00	-1.6	1,572	-0.10%
2024/04/18	3	16.35	0	0.00	16.35	3	1,538	0.19%
2024/04/16	0.3	16.30	1	16.85	16.20	-0.7	1,501	-0.05%
2024/04/15	1	16.70	0	0.00	16.70	1	1,452	0.07%
2024/04/12	0	0.00	2	16.15	16.10	-2	1,342	-0.15%
2024/04/11	2	16.20	4	16.33	16.20	-2	1,329	-0.15%
2024/04/10	5	16.50	7	16.59	16.50	-2	1,313	-0.15%
2024/04/09	6	16.53	5	16.15	16.60	1	1,297	0.08%
2024/04/08	5	15.95	3	16.07	16.00	2	1,257	0.16%
2024/04/02	0	0.00	4	16.28	16.15	-4	1,224	-0.33%
2024/04/01	19	16.24	6	16.20	16.30	13	1,213	1.07%
2024/03/29	6	16.05	3	16.07	16.05	3	1,204	0.25%
2024/03/28	3	16.00	3	16.10	15.95	0	1,200	0.00%
2024/03/27	1	15.85	0	0.00	15.95	1	1,211	0.08%
2024/03/25	6	15.95	2	15.95	16.05	4	1,166	0.34%
2024/03/22	4	16.23	4	16.55	16.20	0	1,142	0.00%
2024/03/21	4	16.26	1.4	16.33	16.40	2.6	1,175	0.22%
2024/03/20	3	16.18	4.6	16.25	16.10	-1.6	1,184	-0.14%
2024/03/19	3	16.55	0	0.00	16.50	3	1,162	0.26%
2024/03/15	0	0.00	0.8	16.90	16.75	-0.8	1,121	-0.07%
2024/03/14	0	0.00	0.2	17.20	17.10	-0.2	1,089	-0.01%
2024/03/12	3	17.40	0	0.00	17.40	3	1,079	0.28%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/03/01	2	18.10	0	0.00	18.10	2	1,019	0.20%
2024/02/27	5	18.30	2	18.23	18.20	3	1,022	0.29%
2024/02/26	2	18.40	0	0.00	18.40	2	1,027	0.19%
2024/02/20	2	18.53	3	18.75	18.60	-1	1,042	-0.10%
2024/02/19	3	18.75	3	18.35	18.75	0	1,047	0.00%
2024/02/16	3	18.20	0	0.00	18.20	3	1,075	0.28%
2024/02/05	2	18.10	0	0.00	18.10	2	1,072	0.19%
2024/02/02	0	0.00	5	18.40	18.40	-5	1,079	-0.46%
2024/02/01	4	18.44	2	18.50	18.50	2	1,085	0.19%
2024/01/30	0	0.00	0	18.45	18.35	0	1,094	0.00%
2024/01/29	4	18.75	2	18.60	18.75	2	1,107	0.18%
2024/01/26	2	18.50	0	0.00	18.50	2	1,118	0.18%
2024/01/25	2	18.33	0	0.00	18.15	2	1,117	0.18%
2024/01/23	8	18.18	0	0.00	18.25	8	1,110	0.72%
2024/01/19	2	17.90	0	0.00	17.90	2	1,108	0.18%
2024/01/15	1	19.15	1	19.10	19.10	0	1,033	0.00%
2024/01/02	1	19.60	1	19.80	19.75	0	1,271	0.00%
2023/12/28	0	0.00	2	19.85	19.90	-2	1,271	-0.16%
2023/12/27	0	0.00	1	19.90	19.90	-1	1,275	-0.08%
2023/12/26	2	19.90	0	0.00	19.90	2	1,278	0.16%
2023/12/25	0.1	19.83	0	0.00	19.60	0.1	1,265	0.01%
2023/12/22	0	0.00	4	20.10	19.95	-4	1,251	-0.32%
2023/12/21	5	20.27	3	20.25	20.30	2	1,242	0.16%
2023/12/20	5	20.37	4.2	20.40	20.45	0.8	1,234	0.06%
2023/12/19	2.2	20.21	2	20.30	20.15	0.2	1,229	0.02%
2023/12/18	3.1	20.65	3.1	20.51	20.75	0	1,220	0.00%
2023/12/15	3	20.20	0.1	19.95	20.20	2.9	1,151	0.25%
2023/12/13	0	0.00	1	19.25	19.20	-1	1,107	-0.09%
2023/12/07	0.1	19.70	0	0.00	19.50	0.1	1,166	0.01%
2023/12/06	0.1	19.85	0	0.00	19.70	0.1	1,181	0.01%
2023/12/05	0	0.00	2	19.80	19.75	-2	1,226	-0.16%
2023/12/04	2	19.95	2	19.78	19.95	0	1,212	0.00%
2023/12/01	2	19.80	0	0.00	19.80	2	1,211	0.17%
2023/11/29	0	0.00	3	19.85	19.75	-3	1,223	-0.25%
2023/11/28	3	19.85	0	0.00	19.85	3	1,222	0.25%
2023/11/22	3	20.20	2	20.03	20.20	1	1,239	0.08%
2023/11/21	2	20.05	0	0.00	20.05	2	1,249	0.16%
2023/11/17	0	0.00	2	19.80	19.90	-2	1,243	-0.16%
2023/11/16	2	19.75	2.1	19.94	19.90	-0.1	1,250	-0.01%
2023/11/15	2.1	19.78	2	19.68	19.75	0.1	1,245	0.01%
2023/11/09	1	19.15	0	19.25	19.15	1	1,307	0.07%
2023/11/08	0	19.35	0	0.00	19.25	0	1,332	0.00%
2023/11/07	0	0.00	2	19.45	19.45	-2	1,339	-0.15%
2023/11/06	0	0.00	5	19.44	19.55	-5	1,358	-0.37%
2023/11/03	1	19.25	1.4	19.36	19.30	-0.4	1,361	-0.03%
2023/11/02	5	19.30	0	0.00	19.40	5	1,368	0.37%
2023/10/30	0	0.00	2	19.40	19.25	-2	1,581	-0.13%
2023/10/27	2	19.20	0	0.00	19.20	2	1,610	0.12%
2023/10/24	0	0.00	2	19.10	19.25	-2	1,709	-0.12%
2023/10/23	2	19.20	0	0.00	19.20	2	1,735	0.12%
2023/10/20	0.1	19.08	0	0.00	19.10	0.1	1,762	0.01%
2023/10/19	1.1	19.65	0	0.00	19.45	1.1	1,748	0.06%
2023/10/17	0	0.00	1	20.15	20.10	-1	1,607	-0.06%
2023/10/11	0.1	20.05	2	20.10	20.10	-1.9	1,676	-0.11%
2023/10/06	2	20.40	0	0.00	20.40	2	1,679	0.12%
2023/09/26	0	0.00	1	20.95	20.80	-1	1,860	-0.05%
2023/09/25	0	0.00	2	21.35	21.20	-2	1,959	-0.10%
2023/09/22	13	21.11	0	21.25	21.20	13	1,963	0.66%
2023/09/18	0	0.00	2	21.80	21.80	-2	1,969	-0.10%
2023/09/15	3	21.65	7	21.84	21.80	-4	1,981	-0.20%
2023/09/14	6	21.64	2	21.80	21.85	4	1,968	0.20%
2023/09/13	2	21.85	1	21.55	21.85	1	1,988	0.05%
2023/09/12	0	0.00	1	21.35	21.35	-1	2,011	-0.05%
2023/09/11	2	21.45	1	22.25	21.45	1	2,004	0.05%
2023/09/08	1	21.85	0.1	21.96	21.85	0.9	1,980	0.04%
2023/09/07	0	0.00	0.2	21.08	21.10	-0.2	1,933	-0.01%
2023/09/05	0	0.00	2	21.85	21.45	-2	1,927	-0.10%
2023/09/04	2	21.75	1.3	21.85	21.75	0.7	1,922	0.04%
2023/09/01	0	0.00	1	21.30	21.25	-1	1,911	-0.05%
2023/08/31	3	21.28	2.6	21.29	21.25	0.4	1,912	0.02%
2023/08/30	0	0.00	4	21.09	21.10	-4	1,919	-0.21%
2023/08/29	2	21.00	0.2	20.92	21.00	1.8	1,921	0.09%
2023/08/28	4	20.69	0	0.00	20.55	4	1,932	0.21%
2023/08/25	0	0.00	1.7	20.97	20.90	-1.7	1,933	-0.09%
2023/08/24	1	20.70	1	20.85	20.60	0	1,925	0.00%
2023/08/23	3	20.60	0.1	20.70	20.60	2.9	1,928	0.15%
2023/08/22	1	20.70	0	0.00	20.70	1	1,949	0.05%
2023/08/21	0	0.00	0.4	21.11	21.10	-0.4	1,949	-0.02%
2023/08/18	3	20.87	6.2	20.99	21.00	-3.2	1,943	-0.16%
2023/08/17	1	20.55	1	20.80	20.85	0	1,924	0.00%
2023/08/15	1	22.25	1	22.35	22.25	0	1,837	0.00%
2023/08/14	0	0.00	2	22.55	22.55	-2	1,830	-0.11%
2023/08/09	3.4	24.31	2	24.55	24.10	1.4	1,815	0.08%
2023/08/08	3	24.37	3	24.52	24.45	0	1,801	0.00%
2023/08/07	3	24.30	6.4	24.46	24.50	-3.4	1,781	-0.19%
2023/08/04	4.5	24.28	3	24.50	24.30	1.5	1,743	0.09%
2023/08/02	6.7	24.27	12.5	24.34	24.30	-5.8	1,703	-0.34%
2023/08/01	3.1	23.60	4.4	23.54	23.60	-1.3	1,583	-0.08%
2023/07/31	3	23.30	4.4	22.88	23.30	-1.4	1,573	-0.09%
2023/07/28	4	22.75	7.2	22.77	22.75	-3.2	1,538	-0.21%
2023/07/27	7.1	22.53	2.1	22.46	22.55	5	1,522	0.33%
2023/07/26	4	22.89	1	23.00	22.90	3	1,496	0.20%
2023/07/24	0.1	22.50	3	22.67	22.50	-2.9	1,450	-0.20%
2023/07/21	3	22.80	3.1	22.85	22.80	-0.1	1,442	-0.01%
2023/07/20	3	22.70	0.4	22.56	22.70	2.6	1,447	0.18%
2023/07/19	0	0.00	1	22.40	22.35	-1	1,461	-0.07%
2023/07/14	0	0.00	12	22.30	22.30	-12	1,443	-0.83%
2023/07/13	2	22.60	1	22.80	22.30	1	1,447	0.07%
2023/07/12	0.3	22.75	0	0.00	22.60	0.3	1,475	0.02%
2023/07/06	0	0.00	10	23.65	23.65	-10	1,460	-0.68%
2023/07/05	10	24.75	0	0.00	24.70	10	1,445	0.69%
2023/07/03	2	24.30	0	0.00	24.05	2	1,458	0.14%
2023/06/01	0.2	22.85	1	22.75	22.80	-0.8	2,054	-0.04%
2023/05/31	0	0.00	1.2	23.10	23.00	-1.2	2,069	-0.06%
2023/05/26	1	22.95	0	0.00	22.80	1	2,086	0.05%
2023/05/22	0	0.00	1	23.60	23.70	-1	2,138	-0.05%
2023/05/19	0	0.00	1	23.60	23.50	-1	2,161	-0.05%
2023/05/12	0	0.00	1	23.70	23.45	-1	2,184	-0.05%
2023/05/11	0	0.00	1	23.70	23.60	-1	2,197	-0.05%
2023/05/10	1	23.90	0	0.00	23.90	1	2,205	0.05%
2023/05/04	0.2	24.66	0	0.00	24.70	0.2	2,310	0.01%
2023/05/03	3	25.10	0	0.00	25.05	3	2,326	0.13%
2023/04/27	0	0.00	3	25.58	25.55	-3	2,465	-0.12%
2023/04/26	2	25.55	1	25.15	25.55	1	2,506	0.04%
2023/04/25	0.2	25.38	3	25.92	25.10	-2.8	2,540	-0.11%
2023/04/24	3	25.75	1.3	25.79	25.75	1.7	2,555	0.07%
2023/04/19	0	0.00	1	26.05	25.85	-1	2,716	-0.04%
2023/04/18	1	25.95	1.4	26.17	26.00	-0.4	2,699	-0.01%
2023/04/17	4.7	25.99	1	25.90	25.80	3.7	2,689	0.14%
2023/04/14	1	26.55	0	0.00	26.55	1	2,642	0.04%
2023/04/13	2	26.65	1	26.65	26.60	1	2,636	0.04%
2023/04/12	0.3	26.78	0	0.00	26.85	0.3	2,630	0.01%
2023/04/11	0.6	26.78	0	0.00	26.90	0.6	2,635	0.02%
2023/04/10	0.2	26.85	3	27.08	26.95	-2.8	2,662	-0.11%
2023/04/07	4	27.05	8	26.94	27.05	-4	2,666	-0.15%
2023/04/06	5	26.58	2	27.00	26.55	3	2,665	0.11%
2023/03/31	0	0.00	2	26.65	26.50	-2	2,707	-0.07%
2023/03/30	2	26.38	1	26.50	26.45	1	2,832	0.04%
2023/03/29	6	26.54	10	26.68	26.50	-4	2,903	-0.14%
2023/03/28	4	26.39	43	25.92	26.45	-39	2,953	-1.32%
2023/03/27	0	0.00	15	25.90	25.65	-15	2,956	-0.51%
2023/03/24	0	0.00	50	25.82	25.75	-50	3,050	-1.64%
2023/03/23	1	26.20	0	0.00	26.10	1	3,104	0.03%
2023/03/22	111	26.21	1	26.95	26.05	110	3,135	3.51%	大買/鉅額交易
2023/03/21	4	26.78	4	26.91	26.55	0	3,134	0.00%
2023/03/20	2	27.00	0	0.00	26.90	2	3,101	0.06%
2023/03/17	1	26.95	1	26.00	26.30	0	3,075	0.00%
2023/03/15	0	0.00	0	25.30	25.10	0	2,865	0.00%
2023/03/14	0	0.00	0	25.05	24.85	0	2,869	0.00%
2023/03/13	0	24.45	0	0.00	24.90	0	2,867	0.00%
2023/03/10	0	0.00	1.1	25.00	24.80	-1.1	2,868	-0.04%
2023/03/09	0	0.00	1	25.00	24.90	-1	2,919	-0.03%
2023/03/08	0	0.00	0.1	24.85	24.95	-0.1	3,079	0.00%
2023/03/06	0	0.00	2	24.65	24.85	-2	3,098	-0.06%
2023/03/03	1	24.35	1	24.55	24.40	0	3,099	0.00%
2023/03/02	1	24.65	0	0.00	24.60	1	3,081	0.03%
2023/02/24	0.2	24.95	0	0.00	25.10	0.2	3,065	0.01%
2023/02/22	0	0.00	0.2	25.30	25.20	-0.2	3,084	0.00%
2023/02/21	0	0.00	1	25.15	25.05	-1	3,078	-0.03%
2023/02/20	1	25.10	0	0.00	25.10	1	3,082	0.03%
2023/02/08	1	24.30	0	0.00	24.30	1	3,057	0.03%
2023/02/06	0	0.00	0.1	24.40	24.60	-0.1	3,034	0.00%
2023/02/02	0	0.00	5	23.95	24.30	-5	2,963	-0.17%
2023/02/01	5	23.89	5	23.91	23.90	0	2,926	0.00%
2023/01/31	2	23.75	0	0.00	23.75	2	2,906	0.07%
2023/01/30	0	0.00	3	23.73	23.70	-3	2,841	-0.11%
2023/01/17	3	23.43	1	23.45	23.45	2	2,807	0.07%
2023/01/16	2	23.25	1.2	23.43	23.30	0.8	2,796	0.03%
2023/01/13	0	0.00	3	23.15	23.35	-3	2,759	-0.11%
2023/01/12	1	22.95	1	23.20	23.20	0	2,804	0.00%
2023/01/11	0	0.00	4.1	22.97	23.30	-4.1	2,812	-0.15%
2023/01/10	5	22.91	2	22.98	22.85	3	2,796	0.11%
2023/01/09	0	0.00	3	22.28	22.40	-3	2,707	-0.11%
2023/01/06	3	21.92	3	21.98	21.90	0	2,677	0.00%
2023/01/05	2	22.13	0	0.00	22.10	2	2,697	0.07%
2023/01/03	0	0.00	1	22.10	22.10	-1	2,712	-0.04%
2022/12/29	0	0.00	10	22.25	22.20	-10	2,693	-0.37%
2022/12/27	1	22.25	0	0.00	22.20	1	2,646	0.04%
2022/12/26	0	0.00	12	22.29	22.35	-12	2,630	-0.46%
2022/12/23	7	22.00	26	22.06	22.10	-19	2,595	-0.73%
2022/12/22	4	21.78	21	21.89	21.75	-17	2,525	-0.67%
2022/12/21	1	21.30	1	21.10	20.95	0	2,424	0.00%
2022/12/20	3	21.12	4	21.13	20.70	-1	2,354	-0.04%
2022/12/19	0	0.00	2	21.45	21.10	-2	2,302	-0.09%
2022/12/16	4	21.55	4	21.68	21.50	0	2,245	0.00%
2022/12/15	4	21.82	4	21.85	21.75	0	2,152	0.00%
2022/12/14	4	21.70	1	21.50	21.70	3	2,099	0.14%
2022/12/13	2.3	21.49	0	0.00	21.40	2.3	2,046	0.11%
2022/12/12	0	20.70	2	20.90	20.90	-2	1,987	-0.10%
2022/12/09	3	21.28	0	0.00	21.05	3	1,987	0.15%
2022/12/07	20	20.75	0	0.00	20.75	20	1,869	1.07%
2022/12/02	0	22.05	0	0.00	21.90	0	1,826	0.00%
2022/12/01	0	22.20	1	22.45	22.25	-1	1,809	-0.05%
2022/11/30	7.1	22.44	26	22.36	22.40	-18.9	1,749	-1.08%
2022/11/23	0	0.00	2	20.35	20.45	-2	1,570	-0.13%
2022/11/21	25	20.29	0	0.00	20.50	25	1,601	1.56%
2022/11/18	0	0.00	2	20.75	20.60	-2	1,623	-0.12%
2022/11/17	2	20.80	0	0.00	20.80	2	1,711	0.12%
2022/11/16	0	0.00	1	21.00	20.60	-1	1,726	-0.06%
2022/11/15	0	0.00	2	20.95	20.95	-2	1,745	-0.11%
2022/11/14	3	21.00	0	0.00	21.00	3	1,752	0.17%
2022/11/10	0	0.00	2	20.60	20.60	-2	1,735	-0.12%
2022/11/09	2	20.60	2	20.55	20.60	0	1,789	0.00%
2022/11/08	2	20.40	0	0.00	20.40	2	1,799	0.11%
2022/11/04	5	19.85	0	0.00	20.20	5	1,849	0.27%
2022/10/28	15	20.30	0	0.00	20.20	15	2,138	0.70%
2022/10/21	1	21.15	0	0.00	21.10	1	2,335	0.04%
2022/10/20	0	0.00	2	21.13	21.60	-2	2,431	-0.08%
2022/10/19	1	21.05	0	0.00	21.05	1	2,400	0.04%
2022/10/07	1	20.45	0	0.00	20.55	1	2,792	0.04%
2022/09/16	0	0.00	1	23.15	22.85	-1	3,080	-0.03%
2022/09/15	1	23.20	0	0.00	23.20	1	3,093	0.03%
2022/09/14	1	22.65	1	22.65	23.00	0	3,120	0.00%
2022/09/13	1	23.15	0	0.00	23.15	1	3,142	0.03%
2022/09/12	0	0.00	5	22.99	22.90	-5	3,161	-0.16%
2022/09/08	3	22.85	0	0.00	22.85	3	3,175	0.09%
2022/09/01	0	23.40	0	0.00	23.40	0	3,267	0.00%
2022/08/31	0	23.65	0	0.00	23.75	0	3,268	0.00%
2022/08/30	0	23.65	2	23.40	23.70	-2	3,290	-0.06%
2022/08/29	1	23.40	0	0.00	23.45	1	3,286	0.03%
2022/08/26	0	24.10	0	0.00	24.15	0	3,283	0.00%
2022/08/25	0	0.00	1	24.15	24.15	-1	3,271	-0.03%
2022/08/24	4	24.63	0	0.00	24.00	4	3,264	0.12%
2022/08/23	0	23.90	0	0.00	23.65	0	3,179	0.00%
2022/08/22	0	0.00	1	23.75	24.10	-1	3,183	-0.03%
2022/08/19	1	23.85	0	0.00	23.85	1	3,164	0.03%
2022/08/15	0	0.00	15	23.90	23.65	-15	3,272	-0.46%
2022/08/12	0	23.80	2	23.93	23.70	-2	3,279	-0.06%
2022/08/11	1	23.80	10	23.85	23.80	-9	3,290	-0.27%
2022/08/10	10	23.35	33	23.43	23.40	-23	3,308	-0.70%
2022/08/05	1	21.30	0	0.00	21.30	1	3,297	0.03%
2022/08/03	20	22.10	1	21.90	22.00	19	3,357	0.57%
2022/08/02	1	22.40	3	22.75	22.35	-2	3,461	-0.06%
2022/08/01	1	22.75	0	0.00	22.75	1	3,702	0.03%
2022/07/29	3	22.82	1	23.05	22.85	2	3,934	0.05%
2022/07/28	3	22.88	2	22.85	22.75	1	3,928	0.03%
2022/07/27	2	24.80	0	0.00	24.80	2	3,814	0.05%
2022/07/26	1	25.25	3	25.50	25.15	-2	3,718	-0.05%
2022/07/25	3	25.35	2	25.18	25.35	1	3,706	0.03%
2022/07/22	4	25.45	4	25.20	25.10	0	3,773	0.00%
2022/07/21	2	25.70	3	25.77	25.70	-1	3,762	-0.03%
2022/07/20	4	25.79	3	26.07	25.85	1	3,744	0.03%
2022/07/19	3	25.95	32	25.68	25.95	-29	3,734	-0.78%
2022/07/18	2	25.35	10	25.20	25.35	-8	3,722	-0.21%
2022/07/12	1	23.05	0	0.00	22.40	1	3,630	0.03%
2022/07/08	0	0.00	5	24.20	24.25	-5	3,605	-0.14%
2022/07/06	0	0.00	3	23.80	23.60	-3	3,705	-0.08%
2022/07/05	3	24.35	2	24.05	24.35	1	3,743	0.03%
2022/07/04	2	23.75	0	0.00	23.75	2	3,766	0.05%
2022/06/28	0	0.00	2	26.05	25.70	-2	3,826	-0.05%
2022/06/27	3	25.88	23	25.91	25.95	-20	3,883	-0.52%
2022/06/24	3	25.30	1	24.85	25.30	2	3,909	0.05%
2022/06/23	1	24.55	0	0.00	24.55	1	3,954	0.03%
2022/06/22	10	24.55	4	25.15	24.55	6	4,065	0.15%
2022/06/21	6	24.97	2	24.83	25.25	4	4,104	0.10%
2022/06/20	20	24.70	3	25.65	24.60	17	4,131	0.41%
2022/06/17	25	25.49	2	25.65	25.50	23	4,187	0.55%
2022/06/16	32	26.15	2	26.70	25.90	30	4,297	0.70%
2022/06/15	2	26.55	6	26.18	26.55	-4	4,330	-0.09%
2022/06/14	23	25.59	0	0.00	25.80	23	4,349	0.53%
2022/06/13	11	25.76	0	0.00	25.90	11	4,398	0.25%
2022/06/09	0	0.00	3	26.38	26.35	-3	4,468	-0.07%
2022/06/08	3	26.30	1	26.30	26.30	2	4,600	0.04%
2022/06/07	0	0.00	3	26.03	26.00	-3	4,654	-0.06%
2022/06/06	3	26.00	6	25.78	26.00	-3	4,776	-0.06%
2022/06/02	1	25.60	1	25.85	25.65	0	4,916	0.00%
2022/06/01	5	25.75	5	25.82	25.75	0	5,046	0.00%
2022/05/31	4	25.50	3	25.80	25.50	1	5,219	0.02%
2022/05/26	1.1	25.40	0	0.00	25.25	1.1	6,344	0.02%
2022/05/23	6	25.68	0	0.00	25.50	6	6,346	0.09%
2022/05/20	0	0.00	1	26.05	26.15	-1	6,359	-0.02%
2022/05/18	0	0.00	2	25.85	26.00	-2	6,387	-0.03%
2022/05/17	4	25.15	4	25.55	25.35	0	6,376	0.00%
2022/05/10	0	0.00	3	24.10	24.45	-3	6,381	-0.05%
2022/05/09	5.1	24.69	0	0.00	24.55	5.1	6,286	0.08%
2022/05/04	0	0.00	13	28.89	28.85	-13	5,999	-0.22%
2022/05/03	3	28.68	2	28.75	28.75	1	6,064	0.02%
2022/04/29	26	29.18	4	28.95	28.95	22	6,120	0.36%
2022/04/28	0	0.00	1	28.95	28.95	-1	6,169	-0.02%
2022/04/21	0	0.00	1	29.45	29.45	-1	6,161	-0.02%
2022/03/31	0	0.00	1	30.20	30.10	-1	6,932	-0.01%
2022/03/28	1	29.75	0	0.00	30.20	1	6,913	0.01%
2022/03/24	0	0.00	5	30.30	30.20	-5	6,796	-0.07%
2022/03/23	3.1	30.20	5	30.10	30.20	-1.9	6,799	-0.03%
2022/03/22	0	0.00	30	30.08	30.20	-30	6,782	-0.44%
2022/03/21	5	29.99	6	29.39	29.95	-1	6,717	-0.01%
2022/03/18	6	29.08	0	0.00	29.00	6	6,681	0.09%
2022/03/17	1	28.95	2	28.70	28.90	-1	6,660	-0.02%
2022/03/16	0	0.00	7	28.23	28.20	-7	6,651	-0.11%
2022/03/11	9	29.00	0	0.00	28.55	9	6,705	0.13%
2022/03/10	10	28.60	2	28.50	28.50	8	6,602	0.12%
2022/03/09	13	28.00	0	0.00	28.00	13	6,603	0.20%
2022/03/08	5	28.73	10	29.10	28.05	-5	6,583	-0.08%
2022/03/04	3	30.50	1	30.90	30.50	2	6,564	0.03%
2022/03/03	11	31.45	0	0.00	31.45	11	6,548	0.17%
2022/03/02	12	30.32	10	30.73	31.05	2	6,038	0.03%
2022/03/01	5	29.65	6	29.25	29.70	-1	5,686	-0.02%
2022/02/25	1	28.50	10	28.40	28.40	-9	5,692	-0.16%
2022/02/24	0	0.00	25	29.02	28.45	-25	5,737	-0.44%
2022/02/23	20	29.25	0	0.00	29.30	20	5,798	0.34%
2022/02/22	3	29.35	1	30.20	29.10	2	5,841	0.03%
2022/02/21	17	29.80	3	29.72	29.75	14	5,842	0.24%
2022/02/17	2	28.93	3	29.08	29.00	-1	6,010	-0.02%
2022/02/16	3	28.95	1	28.80	29.00	2	6,077	0.03%
2022/02/14	8	29.48	1	29.85	29.20	7	6,166	0.11%
2022/02/11	0	0.00	1	29.45	29.20	-1	6,342	-0.02%
2022/02/10	6	29.33	0	0.00	29.45	6	6,355	0.09%
2022/02/08	1	29.10	1	29.05	29.20	0	6,392	0.00%
2022/02/07	5	28.60	7	28.67	28.75	-2	6,372	-0.03%
2022/01/26	0	0.00	3	27.57	27.55	-3	6,377	-0.05%
2022/01/24	1	27.85	0	0.00	27.85	1	6,458	0.02%
2022/01/20	12	28.74	0	0.00	28.60	12	6,595	0.18%
2022/01/19	5	29.10	4	29.11	28.65	1	6,694	0.01%
2022/01/14	7	28.71	2	28.83	28.75	5	6,950	0.07%
2022/01/13	1	29.35	5	29.45	29.35	-4	7,102	-0.06%
2022/01/12	1	29.20	1	29.10	29.10	0	7,191	0.00%
2022/01/10	1	30.15	3	30.20	30.20	-2	7,483	-0.03%
2022/01/07	6	30.99	3	31.50	30.80	3	7,688	0.04%
2022/01/06	1	30.25	0	0.00	30.25	1	7,697	0.01%
2022/01/04	1	30.85	0	0.00	30.85	1	8,689	0.01%
2022/01/03	5	31.29	0	0.00	31.20	5	9,127	0.05%
2021/12/30	3	31.63	11	31.91	31.55	-8	9,556	-0.08%
2021/12/29	22	31.77	3	31.70	31.90	19	10,138	0.19%
2021/12/28	0	0.00	1	31.35	31.35	-1	10,712	-0.01%
2021/12/24	1	31.35	1	31.60	31.20	0	11,950	0.00%
2021/12/22	2	31.08	1	31.30	31.05	1	14,973	0.01%
2021/12/21	1	30.70	1	30.95	31.05	0	16,225	0.00%
2021/12/20	2	30.95	2	31.20	31.00	0	17,505	0.00%
2021/12/17	1	30.80	4	30.93	30.80	-3	18,740	-0.02%
2021/12/16	11	30.95	1	31.15	30.90	10	19,854	0.05%
2021/12/14	2	31.50	1	31.80	31.10	1	21,861	0.00%
2021/12/13	0	0.00	1	31.65	31.45	-1	23,383	0.00%
2021/12/09	5	32.20	1	32.55	32.05	4	24,007	0.02%
2021/12/08	0	0.00	2	32.50	32.45	-2	24,107	-0.01%
2021/12/07	0	0.00	3	32.02	32.10	-3	24,142	-0.01%
2021/12/06	1	31.65	0	0.00	31.65	1	24,095	0.00%
2021/12/03	2	31.73	2	31.95	31.85	0	24,149	0.00%
2021/12/02	4	31.46	0	0.00	31.35	4	24,161	0.02%
2021/12/01	0	0.00	4	31.70	31.95	-4	24,094	-0.02%
2021/11/30	1	31.45	2	31.40	31.40	-1	24,052	0.00%
2021/11/29	4	31.94	0	0.00	31.90	4	23,964	0.02%
2021/11/26	5	33.09	10	33.31	33.40	-5	23,829	-0.02%
2021/11/25	4	33.16	2	33.33	33.05	2	23,805	0.01%
2021/11/24	1	33.50	5	33.16	33.55	-4	23,765	-0.02%
2021/11/23	3	32.48	1	32.95	32.35	2	23,794	0.01%
2021/11/22	21	32.68	0	0.00	32.70	21	23,762	0.09%
2021/11/19	2	33.28	4	33.49	33.00	-2	23,672	-0.01%
2021/11/18	10	33.03	0	0.00	33.00	10	23,677	0.04%
2021/11/17	4	33.16	12	33.30	33.35	-8	23,672	-0.03%
2021/11/16	12	33.36	11	33.15	33.00	1	23,674	0.00%
2021/11/15	11	34.10	0	0.00	33.95	11	23,540	0.05%
2021/11/12	11	34.48	1	35.10	34.80	10	23,513	0.04%
2021/11/11	4	34.84	380	34.83	34.70	-376	23,516	-1.60%	大賣/鉅額交易
2021/11/10	34	35.83	46	35.73	35.35	-12	23,511	-0.05%
2021/11/09	10	34.70	2	34.63	34.55	8	23,255	0.03%
2021/11/08	4	34.56	1	34.50	34.35	3	23,225	0.01%
2021/11/05	11	34.24	2	34.30	34.20	9	23,213	0.04%
2021/11/04	6	34.14	1	34.45	34.00	5	23,204	0.02%
2021/11/03	6	34.03	154	34.01	34.40	-148	23,181	-0.64%	大賣/鉅額交易
2021/11/02	12	34.56	10	33.90	33.75	2	23,168	0.01%
2021/11/01	1	34.45	3	34.58	34.45	-2	23,137	-0.01%
2021/10/29	2	34.33	2	34.60	34.40	0	23,112	0.00%
2021/10/28	2	34.80	1	34.70	34.60	1	23,013	0.00%
2021/10/27	1	35.10	0	0.00	35.40	1	22,954	0.00%
2021/10/26	26	35.59	0	0.00	35.40	26	22,876	0.11%
2021/10/25	11	36.66	12	36.30	36.25	-1	22,792	0.00%
2021/10/22	3	36.38	3	36.00	36.00	0	22,749	0.00%
2021/10/21	8	37.51	13	37.73	37.45	-5	22,630	-0.02%
2021/10/20	2	37.10	4	37.21	37.00	-2	22,522	-0.01%
2021/10/19	15	37.17	10	37.35	37.35	5	22,571	0.02%
2021/10/18	9	37.33	7	37.89	37.80	2	22,550	0.01%
2021/10/15	9	35.91	6	36.50	36.85	3	22,358	0.01%
2021/10/14	29	36.90	2	36.13	35.90	27	22,261	0.12%
2021/10/13	12	38.80	24	38.53	37.70	-12	21,920	-0.05%
2021/10/12	82	38.80	55	40.29	38.00	27	21,540	0.13%
2021/10/08	53	38.61	58	39.24	38.70	-5	21,009	-0.02%
2021/10/07	0	0.00	53	38.12	38.60	-53	20,791	-0.25%
2021/10/06	11	37.86	0	0.00	37.05	11	20,704	0.05%
2021/10/05	14	36.40	85	36.63	37.80	-71	20,263	-0.35%
2021/10/04	6	36.97	3	35.75	35.75	3	19,806	0.02%
2021/10/01	12	38.10	9	38.21	36.85	3	19,614	0.02%
2021/09/30	139	39.89	18	39.07	37.70	121	19,341	0.63%	大買/鉅額交易
2021/09/29	388	41.61	91	41.86	39.90	297	18,976	1.57%	大買/鉅額交易
2021/09/28	109	40.29	444	40.86	41.20	-335	17,900	-1.87%	大買/大賣/鉅額交易
2021/09/27	457	40.03	9	40.42	39.70	448	20,273	2.21%	大買/鉅額交易
2021/09/24	106	38.76	10	38.58	38.95	96	20,095	0.48%	大買/
2021/09/23	171	36.72	155	37.09	37.90	16	19,214	0.08%	大買/大賣/
2021/09/22	3	35.05	11	36.11	36.45	-8	18,579	-0.04%
2021/09/17	4	36.09	16	35.95	35.65	-12	18,086	-0.07%
2021/09/16	26	36.53	49	36.60	37.15	-23	16,909	-0.14%
2021/09/15	4	34.45	11	35.18	34.00	-7	15,636	-0.04%
2021/09/14	6	33.65	1	33.90	34.00	5	15,398	0.03%
2021/09/13	0	0.00	2	33.68	34.00	-2	15,526	-0.01%
2021/09/10	0	0.00	1	32.70	33.10	-1	15,655	-0.01%
2021/09/09	0	0.00	1	32.00	32.00	-1	15,754	-0.01%
2021/09/08	2	32.10	3	32.20	31.60	-1	15,992	-0.01%
2021/09/07	13	32.68	3	32.40	32.95	10	16,689	0.06%
2021/09/03	1	32.25	0	0.00	32.35	1	16,864	0.01%
2021/09/01	1	32.60	4	33.05	32.65	-3	17,361	-0.02%
2021/08/31	6	32.83	4	32.91	32.95	2	17,576	0.01%
2021/08/30	2	32.58	5	32.84	32.55	-3	17,926	-0.02%
2021/08/27	3	32.75	2	32.30	32.75	1	18,213	0.01%
2021/08/26	2	31.70	4	31.26	31.70	-2	19,025	-0.01%
2021/08/25	4	31.35	9	31.53	31.35	-5	20,738	-0.02%
2021/08/24	4	31.15	1	31.25	31.15	3	21,035	0.01%
2021/08/20	11	29.77	0	0.00	30.05	11	22,028	0.05%
2021/08/19	1	30.70	1	30.95	30.55	0	22,234	0.00%
2021/08/18	1	31.25	2	30.90	31.25	-1	22,947	0.00%
2021/08/13	12	32.60	2	33.25	32.10	10	23,247	0.04%
2021/08/12	2	33.30	2	33.15	33.30	0	23,400	0.00%
2021/08/11	10	32.50	0	0.00	32.50	10	23,721	0.04%
2021/08/10	20	33.55	0	0.00	33.25	20	23,915	0.08%
2021/08/09	1	33.80	3	34.07	33.70	-2	24,186	-0.01%
2021/08/06	12	34.29	1	34.25	33.85	11	24,524	0.04%
2021/08/05	22	33.66	0	0.00	33.70	22	24,927	0.09%
2021/08/04	1	33.95	3	33.82	34.00	-2	25,165	-0.01%
2021/08/03	3	33.47	2	33.63	33.50	1	25,522	0.00%
2021/08/02	2	33.75	2	33.65	33.75	0	25,844	0.00%
2021/07/30	0	0.00	4	32.93	32.75	-4	26,439	-0.02%
2021/07/29	5	32.48	9	32.58	32.75	-4	26,948	-0.01%
2021/07/28	8	32.23	3	32.35	32.10	5	27,428	0.02%
2021/07/27	8	32.84	6	33.08	32.65	2	28,122	0.01%
2021/07/26	2	34.30	2	35.45	34.25	0	29,395	0.00%
2021/07/23	4	34.70	11	34.23	34.95	-7	30,292	-0.02%
2021/07/22	5	34.08	0	0.00	33.55	5	30,733	0.02%
2021/07/21	0	0.00	6	34.10	33.90	-6	31,155	-0.02%
2021/07/20	15	35.36	5	35.70	34.80	10	31,290	0.03%
2021/07/19	7	35.75	6	35.95	36.50	1	31,526	0.00%
2021/07/16	3	35.78	6	36.06	36.10	-3	32,416	-0.01%
2021/07/15	3	35.68	8	35.73	36.25	-5	33,050	-0.02%
2021/07/14	4	34.80	5	34.94	35.05	-1	34,334	0.00%
2021/07/13	1	35.10	30	35.06	35.00	-29	34,887	-0.08%
2021/07/12	4	37.20	20	37.33	36.55	-16	35,710	-0.04%
2021/07/09	29	37.16	11	37.65	37.00	18	36,360	0.05%
2021/07/08	10	37.38	11	37.70	37.45	-1	36,740	0.00%
2021/07/07	14	38.04	3	38.47	37.70	11	37,114	0.03%
2021/07/06	5	39.10	5	39.29	39.60	0	36,992	0.00%
2021/07/05	16	39.39	333	39.28	39.10	-317	36,582	-0.87%	大賣/鉅額交易
2021/07/02	114	43.51	258	41.26	38.00	-144	35,624	-0.40%	大買/大賣/鉅額交易
2021/07/01	596	38.49	90	40.75	40.80	506	32,131	1.57%	大買/鉅額交易
2021/06/30	4.9	36.62	5	36.67	37.10	-0.1	31,205	0.00%
2021/06/29	22	37.13	15	36.80	36.30	7	30,938	0.02%
2021/06/28	3	36.15	8	36.36	36.40	-5	30,515	-0.02%
2021/06/25	5	35.98	4	36.21	35.90	1	30,451	0.00%
2021/06/24	2	35.83	4	36.10	36.30	-2	30,419	-0.01%
2021/06/23	3	35.57	4	35.90	35.55	-1	30,216	0.00%
2021/06/22	2	34.93	3	35.08	35.00	-1	29,952	0.00%
2021/06/21	2	34.08	0	0.00	34.10	2	29,728	0.01%
2021/06/18	2	36.15	0	0.00	35.80	2	29,486	0.01%
2021/06/17	22	36.50	2	36.83	36.85	20	29,354	0.07%
2021/06/16	15	37.26	8	37.59	36.30	7	29,221	0.02%
2021/06/15	3	35.53	3	35.78	35.85	0	28,506	0.00%
2021/06/11	2	35.60	2	36.15	35.75	0	28,550	0.00%
2021/06/10	2	35.18	4	35.80	35.95	-2	28,699	-0.01%
2021/06/09	4	36.99	1	37.70	36.25	3	28,751	0.01%
2021/06/08	4	37.65	2	37.83	37.20	2	28,929	0.01%
2021/06/07	3	37.38	1	37.95	38.15	2	29,315	0.01%
2021/06/04	13	38.57	1	38.55	38.25	12	29,199	0.04%
2021/06/03	20	38.99	25	39.66	39.00	-5	29,262	-0.02%
2021/06/02	35	39.47	32	38.75	37.70	3	28,922	0.01%
2021/06/01	3	36.37	0	0.00	36.50	3	27,258	0.01%
2021/05/31	2	36.55	3	36.75	36.30	-1	27,050	0.00%
2021/05/28	1	34.20	3	33.80	34.20	-2	26,387	-0.01%
2021/05/27	2	33.63	0	0.00	33.05	2	26,125	0.01%
2021/05/26	3	33.70	0	0.00	33.70	3	25,938	0.01%
2021/05/25	0	0.00	1	34.45	34.45	-1	25,343	0.00%
2021/05/21	3	31.00	2	31.60	31.55	1	25,265	0.00%
2021/05/20	1	30.90	1	31.15	30.40	0	25,212	0.00%
2021/05/17	0	0.00	1	29.80	28.10	-1	24,875	0.00%
2021/05/14	2	31.23	1	31.60	31.20	1	24,620	0.00%
2021/05/13	0	0.00	3	29.02	29.80	-3	24,303	-0.01%
2021/05/12	0	0.00	110	31.32	30.50	-110	23,917	-0.46%	大賣/鉅額交易
2021/05/11	6	34.78	5	34.39	33.85	1	23,736	0.00%
2021/05/10	24	35.90	8	35.89	36.25	16	23,436	0.07%
2021/05/07	0	0.00	10	36.00	36.10	-10	23,217	-0.04%
2021/05/06	34	37.74	102	37.04	37.00	-68	22,688	-0.30%	大賣/
2021/05/05	21	36.40	41	36.86	35.90	-20	22,513	-0.09%
2021/05/04	1	35.10	5.1	36.96	35.10	-4.1	22,098	-0.02%
2021/05/03	124	41.25	21	40.83	39.00	103	21,523	0.48%	大買/鉅額交易
2021/04/29	0	0.00	42	38.27	41.35	-42	20,315	-0.21%
2021/04/28	12	38.51	15	37.51	37.60	-3	19,398	-0.02%
2021/04/27	1	37.05	1	36.95	37.15	0	19,018	0.00%
2021/04/26	4	37.31	2	36.85	37.40	2	18,623	0.01%
2021/04/23	3	35.13	1	35.65	36.05	2	18,461	0.01%
2021/04/22	117	38.82	27	38.53	36.40	90	18,361	0.49%	大買/
2021/04/21	12	37.69	11	37.60	37.20	1	17,484	0.01%
2021/04/20	31	37.26	23	37.38	37.15	8	16,836	0.05%
2021/04/19	41	37.83	20	37.28	38.75	21	15,642	0.13%
2021/04/16	105	33.74	150	34.67	35.25	-45	14,910	-0.30%	大買/大賣/
2021/04/15	70	31.75	20	31.65	32.05	50	13,874	0.36%
2021/04/14	12	30.33	12	30.27	29.15	0	13,338	0.00%
2021/04/13	14	29.26	13.3	29.84	28.80	0.7	12,951	0.01%
2021/04/12	1	27.20	1	27.65	28.75	0	12,421	0.00%
2021/04/09	4	25.91	0	0.00	26.15	4	12,234	0.03%
2021/04/08	10	25.85	0	0.00	25.65	10	12,313	0.08%
2021/04/07	0	0.00	2	26.50	25.85	-2	12,564	-0.02%
2021/04/06	4	26.18	22.1	26.09	26.40	-18.1	12,562	-0.14%
2021/04/01	1	25.55	19	25.54	25.60	-18	12,538	-0.14%
2021/03/31	1	25.40	2	25.28	25.50	-1	12,650	-0.01%
2021/03/30	1	25.10	1	25.00	25.20	0	12,840	0.00%
2021/03/29	1	24.90	2	24.85	24.95	-1	13,816	-0.01%
2021/03/26	2	24.55	2	24.60	24.65	0	15,252	0.00%
2021/03/25	0	0.00	1	24.20	24.00	-1	15,354	-0.01%
2021/03/24	1	24.00	0	0.00	24.10	1	15,359	0.01%
2021/03/23	0	0.00	3	24.12	23.80	-3	15,387	-0.02%
2021/03/22	1	24.10	0	0.00	24.15	1	15,412	0.01%
2021/03/19	1	23.85	1	23.70	23.95	0	15,544	0.00%
2021/03/18	1	24.25	0	0.00	24.20	1	15,626	0.01%
2021/03/17	8	24.33	0	0.00	24.15	8	15,673	0.05%
2021/03/16	14	24.89	9	25.32	24.60	5	15,624	0.03%
2021/03/15	3	25.55	1	25.50	25.80	2	15,413	0.01%
2021/03/12	1	25.15	41	24.60	25.30	-40	15,193	-0.26%
2021/03/11	3	24.18	6	23.98	24.45	-3	15,074	-0.02%
2021/03/10	2	22.70	21	23.18	23.30	-19	14,761	-0.13%
2021/03/09	1	23.05	17	23.12	22.70	-16	14,550	-0.11%
2021/03/08	2	23.08	12	23.04	23.25	-10	14,315	-0.07%
2021/03/05	0	0.00	2	22.20	21.70	-2	13,831	-0.01%
2021/03/04	27	22.14	23	22.03	22.25	4	13,912	0.03%
2021/03/03	3	22.08	20	22.10	22.15	-17	14,011	-0.12%
2021/03/02	1	21.70	0	0.00	21.65	1	14,023	0.01%
2021/02/26	0	0.00	2	22.15	22.15	-2	14,132	-0.01%
2021/02/25	22	22.34	3.2	22.27	22.30	18.8	14,487	0.13%
2021/02/24	3	22.17	2	22.50	21.65	1	14,774	0.01%
2021/02/23	2	22.20	2	22.08	22.25	0	14,872	0.00%
2021/02/22	1	21.95	1	22.15	21.90	0	14,791	0.00%
2021/02/19	3	21.78	1	21.80	21.90	2	14,809	0.01%
2021/02/18	1	21.65	1	21.50	21.75	0	14,865	0.00%
2021/02/17	4	21.41	0	0.00	21.50	4	15,052	0.03%
2021/02/04	0	0.00	1	21.00	20.80	-1	15,431	-0.01%
2021/02/03	1	20.95	0	0.00	21.05	1	15,936	0.01%
2021/02/02	0	0.00	1	20.85	20.95	-1	16,066	-0.01%
2021/02/01	0	0.00	8	20.32	20.40	-8	16,283	-0.05%
2021/01/28	0	0.00	4	20.65	20.65	-4	16,527	-0.02%
2021/01/27	0	0.00	3	20.75	20.60	-3	16,551	-0.02%
2021/01/26	0	0.00	2	20.05	19.75	-2	16,437	-0.01%
2021/01/25	3	20.08	6.3	19.81	20.15	-3.3	16,467	-0.02%
2021/01/22	1	19.20	0	0.00	19.30	1	16,400	0.01%
2021/01/21	0	0.00	1	19.00	18.70	-1	16,443	-0.01%
2021/01/20	5	18.79	0	0.00	18.65	5	16,679	0.03%
2021/01/19	7	20.08	0	0.00	19.70	7	16,937	0.04%
2021/01/18	7	20.04	0	0.00	20.00	7	17,350	0.04%
2021/01/15	3	20.32	42	20.40	20.70	-39	17,316	-0.23%
2021/01/14	2	21.30	3	21.27	21.20	-1	17,192	-0.01%
2021/01/13	0	0.00	1	21.65	21.70	-1	17,145	-0.01%
2021/01/12	0	0.00	1	22.40	21.50	-1	17,124	-0.01%
2021/01/11	1	22.30	1	22.60	22.35	0	16,962	0.00%
2021/01/08	12	22.41	2	22.80	22.25	10	17,133	0.06%
2021/01/07	10	22.44	2	22.90	22.60	8	17,083	0.05%
2021/01/06	31	22.05	3	22.20	22.05	28	16,947	0.17%
2021/01/05	0	0.00	2	23.05	22.70	-2	17,181	-0.01%
2021/01/04	2	22.85	21	23.14	22.95	-19	17,103	-0.11%
2020/12/31	0	0.00	3	22.48	22.60	-3	16,890	-0.02%
2020/12/30	5	22.50	12	22.61	22.15	-7	16,704	-0.04%
2020/12/29	20.5	21.95	1	22.10	21.95	19.5	16,457	0.12%
2020/12/28	6.5	21.95	1	22.00	22.00	5.5	16,379	0.03%
2020/12/25	1	21.85	3	22.08	21.90	-2	16,215	-0.01%
2020/12/24	11	22.07	3	21.60	21.90	8	16,067	0.05%
2020/12/23	18	21.52	0	0.00	21.00	18	15,843	0.11%
2020/12/22	5.2	22.13	126	22.55	21.45	-120.8	15,000	-0.81%	大賣/鉅額交易
2020/12/21	1.8	20.70	9	20.91	20.75	-7.2	13,652	-0.05%
2020/12/18	1	20.20	1	20.20	20.30	0	13,650	0.00%
2020/12/14	1	20.80	4	20.83	20.65	-3	16,035	-0.02%
2020/12/10	7	20.59	0	0.00	20.40	7	16,052	0.04%
2020/12/09	5	20.45	1	20.65	20.45	4	16,208	0.02%
2020/12/08	7	20.47	1	20.60	20.50	6	16,748	0.04%
2020/12/07	10	20.92	2	21.20	20.65	8	17,595	0.05%
2020/12/04	2	20.55	9	20.48	20.65	-7	18,007	-0.04%
2020/12/03	2	20.03	0	0.00	19.85	2	18,221	0.01%
2020/12/02	3	19.75	0	0.00	19.75	3	18,883	0.02%
2020/12/01	1	19.80	0	0.00	20.20	1	18,815	0.01%
2020/11/27	7	19.90	1	20.30	19.85	6	18,820	0.03%
2020/11/26	9	20.17	10	20.15	20.20	-1	18,621	-0.01%
2020/11/24	6	20.27	6	20.38	20.20	0	18,379	0.00%
2020/11/23	2	20.80	11	20.30	20.90	-9	17,947	-0.05%
2020/11/20	1	19.70	6	19.67	19.80	-5	17,494	-0.03%
2020/11/19	0	0.00	4	19.15	19.00	-4	17,286	-0.02%
2020/11/18	4	18.95	2	19.23	19.00	2	17,220	0.01%
2020/11/17	1	19.00	1	18.75	19.10	0	17,149	0.00%
2020/11/16	22	18.67	0	0.00	18.70	22	17,023	0.13%
2020/11/12	14	19.90	14	20.19	19.60	0	16,513	0.00%
2020/11/11	2	20.25	17	19.98	20.00	-15	16,366	-0.09%
2020/11/10	1	19.05	2	19.15	19.10	-1	15,820	-0.01%
2020/11/09	2	19.05	32	19.12	19.10	-30	15,591	-0.19%
2020/11/06	12	18.94	9	18.77	19.00	3	15,226	0.02%
2020/11/05	2	18.25	0	0.00	18.30	2	14,840	0.01%
2020/11/04	0	0.00	1	18.80	18.10	-1	14,739	-0.01%
2020/11/03	1	18.50	10	18.58	18.60	-9	14,574	-0.06%
2020/11/02	7	17.97	0	0.00	17.95	7	14,306	0.05%
2020/10/29	11	17.94	7	17.95	17.95	4	13,990	0.03%
2020/10/28	5	17.95	3	18.40	18.20	2	13,767	0.01%
2020/10/27	73	18.52	86	18.45	18.50	-13	13,405	-0.10%
2020/10/26	2	17.85	70.6	17.87	17.95	-68.6	12,908	-0.53%
2020/10/23	1	17.10	3	17.13	17.15	-2	12,334	-0.02%
2020/10/22	2	17.05	9	17.04	17.15	-7	12,219	-0.06%
2020/10/21	2	16.75	2	16.65	16.85	0	12,048	0.00%
2020/10/20	0	0.00	3	16.75	16.60	-3	11,987	-0.03%
2020/10/19	1	16.55	0	0.00	16.60	1	11,907	0.01%
2020/10/16	19	16.72	17	16.83	16.45	2	11,877	0.02%
2020/10/15	2	16.60	6	16.47	16.65	-4	11,639	-0.03%
2020/10/14	2	16.30	0	0.00	16.40	2	11,511	0.02%
2020/10/13	5	16.79	6	16.63	16.25	-1	11,336	-0.01%
2020/10/06	3	16.35	1	16.45	16.50	2	10,738	0.02%
2020/10/05	0	0.00	4	15.95	16.25	-4	10,644	-0.04%
2020/09/30	2	15.55	3	15.67	15.70	-1	10,605	-0.01%
2020/09/29	3	15.78	1	16.30	15.85	2	10,589	0.02%
2020/09/28	3	15.87	0	0.00	16.00	3	10,516	0.03%
2020/09/24	4	16.48	1	15.90	16.00	3	10,168	0.03%
2020/09/23	4	16.45	0.2	16.25	16.25	3.8	9,913	0.04%
2020/09/22	4	16.88	160	17.03	17.00	-156	9,673	-1.61%	大賣/鉅額交易
2020/09/21	100	17.50	6	17.73	17.10	94	9,469	0.99%
2020/09/18	78	17.67	40	17.68	17.50	38	9,205	0.41%
2020/09/17	28	17.42	25	17.51	17.55	3	8,368	0.04%
2020/09/16	0	0.00	11	16.16	16.20	-11	6,853	-0.16%
2020/09/15	23	16.01	10	16.00	16.25	13	6,847	0.19%
2020/09/14	0	0.00	13	16.30	15.90	-13	6,652	-0.20%
2020/09/11	11	16.15	70	16.58	16.20	-59	6,375	-0.93%
2020/09/10	78	16.81	69	17.00	17.20	9	5,752	0.16%
2020/09/09	71	16.04	34	16.24	16.15	37	4,808	0.77%
2020/09/08	0	0.00	25	15.23	15.30	-25	4,004	-0.62%
2020/09/07	20	15.13	4	14.78	15.25	16	3,496	0.46%
2020/09/04	2	13.85	2	13.65	13.90	0	2,763	0.00%
2020/09/03	10	13.67	12	13.83	13.80	-2	2,682	-0.07%
2020/09/02	2	13.40	2	13.28	13.45	0	2,510	0.00%
2020/09/01	0	0.00	1	13.05	13.10	-1	2,435	-0.04%
2020/08/31	1.1	13.00	4	13.13	13.00	-2.9	2,447	-0.12%
2020/08/28	1.9	12.85	0	0.00	12.90	1.9	2,420	0.08%
2020/08/26	0	0.00	1	12.95	12.85	-1	2,433	-0.04%
2020/08/25	1	12.90	6	13.05	12.95	-5	2,440	-0.20%
2020/08/24	0	0.00	1	12.70	12.70	-1	2,423	-0.04%
2020/08/21	13	12.52	0	0.00	12.75	13	2,403	0.54%
2020/08/19	0	0.00	10	13.10	12.90	-10	2,326	-0.43%
2020/08/18	0	0.00	1	12.90	13.10	-1	2,292	-0.04%
2020/08/17	21	13.22	14	13.26	13.35	7	2,223	0.31%
2020/08/11	0	0.00	2	12.25	12.20	-2	2,127	-0.09%
2020/08/10	2	12.20	0	0.00	12.20	2	2,124	0.09%
2020/08/05	0	0.00	7	11.50	11.55	-7	2,107	-0.33%
2020/08/04	7	11.45	15	11.47	11.45	-8	2,117	-0.38%
2020/08/03	15	11.42	0	0.00	11.40	15	2,134	0.70%
2020/07/31	15	11.37	15	11.45	11.50	0	2,149	0.00%
2020/07/30	6	11.39	5	11.45	11.45	1	2,188	0.05%
2020/07/22	0	0.00	2	12.55	12.55	-2	2,282	-0.09%
2020/06/29	10	12.20	8	12.15	12.20	2	2,509	0.08%
2020/06/22	8	13.00	0	0.00	12.60	8	2,547	0.31%
2020/06/16	0	0.00	6	12.08	11.95	-6	2,661	-0.23%
2020/06/01	0	0.00	10	11.98	12.05	-10	2,646	-0.38%
2020/05/29	4	11.85	0	0.00	11.85	4	2,628	0.15%
2020/05/28	19	11.98	23	12.04	12.00	-4	2,590	-0.15%
2020/05/27	20	11.98	20	12.06	11.95	0	2,596	0.00%
2020/05/26	23	12.01	25	12.11	11.95	-2	2,603	-0.08%
2020/05/22	20	12.06	5	12.10	11.90	15	2,597	0.58%
2020/05/21	5	12.10	6	12.16	12.25	-1	2,576	-0.04%
2020/05/20	15	12.05	17	12.14	12.20	-2	2,554	-0.08%
2020/05/19	12	12.34	15	12.23	12.40	-3	2,509	-0.12%
2020/05/18	20	11.79	30	11.85	11.80	-10	2,409	-0.42%
2020/05/15	5	11.85	10	11.93	11.85	-5	2,397	-0.21%
2020/05/14	15	11.88	5	11.95	11.85	10	2,390	0.42%
2020/05/13	10	11.90	10	11.95	12.05	0	2,390	0.00%
2020/04/30	5	12.30	0	0.00	12.45	5	2,244	0.22%
2020/04/29	10	12.00	5	12.05	12.10	5	2,217	0.23%
2020/04/27	0	0.00	1	12.05	12.05	-1	2,235	-0.04%
2020/04/23	0	0.00	7	11.38	11.80	-7	2,168	-0.32%
2020/04/21	5	11.00	0	0.00	10.85	5	2,070	0.24%
2020/04/13	0	0.00	1	11.10	11.10	-1	1,947	-0.05%
2020/04/10	1	10.95	0	0.00	10.95	1	1,922	0.05%
2020/04/08	0	0.00	0.3	10.65	10.65	-0.3	1,908	-0.02%
2020/03/26	6	9.56	0	0.00	9.55	6	1,782	0.34%
2020/03/09	4	11.75	0	0.00	11.65	4	1,639	0.24%
2020/03/06	2	12.15	0	0.00	12.10	2	1,595	0.13%
2020/02/20	0	12.40	0	0.00	12.40	0	1,611	0.00%
2020/02/17	0	12.25	0	0.00	12.25	0	1,674	0.00%
2020/02/07	0	0.00	2	12.50	12.35	-2	1,931	-0.10%
2020/02/06	2	12.55	0	0.00	12.55	2	1,985	0.10%
2020/02/04	0	0.00	2	12.40	12.45	-2	2,136	-0.09%
2020/02/03	2	12.30	0	0.00	12.30	2	2,168	0.09%
2020/01/10	0	0.00	2	13.80	13.80	-2	2,180	-0.09%
2020/01/09	2	13.80	0	0.00	13.85	2	2,182	0.09%
2020/01/07	0	0.00	2	14.15	14.00	-2	2,160	-0.09%
2020/01/06	2	14.00	3	14.10	14.10	-1	2,146	-0.05%
2020/01/03	2.9	13.95	1	14.05	14.05	1.9	2,119	0.09%
2020/01/02	1.1	13.95	0	0.00	14.00	1.1	2,107	0.05%
2019/12/30	0	0.00	2	14.00	13.95	-2	2,091	-0.10%
2019/12/27	2	13.95	0	0.00	14.00	2	2,082	0.10%
2019/12/19	0	0.00	2	14.50	14.25	-2	2,079	-0.10%
2019/12/18	2	14.40	2	14.50	14.50	0	2,049	0.00%
2019/12/17	2	14.40	0	0.00	14.50	2	2,011	0.10%
2019/12/16	0	0.00	3	14.10	14.25	-3	1,936	-0.15%
2019/12/13	2	13.95	2	14.20	14.05	0	1,923	0.00%
2019/12/12	2	13.95	1	14.10	14.05	1	1,941	0.05%
2019/12/11	1	13.90	2	14.00	13.95	-1	2,083	-0.05%
2019/12/10	2	13.90	1	13.65	13.95	1	2,068	0.05%
2019/12/09	1	13.55	0	0.00	13.60	1	2,023	0.05%
2019/11/29	0	0.00	1.1	13.69	13.70	-1.1	2,127	-0.05%
2019/11/28	1.1	13.65	1	13.60	13.70	0.1	2,145	0.01%
2019/11/27	1.2	13.50	2	13.55	13.60	-0.8	2,129	-0.04%
2019/11/26	1.8	13.45	1	13.40	13.50	0.8	2,134	0.04%
2019/11/25	0.9	13.30	0	0.00	13.35	0.9	2,119	0.04%
2019/11/22	0.1	13.35	0	0.00	13.40	0.1	2,144	0.00%
2019/11/19	0	0.00	2	13.65	13.50	-2	2,226	-0.09%
2019/11/18	2	13.55	2	13.60	13.65	0	2,211	0.00%
2019/11/15	2	13.55	0	0.00	13.60	2	2,246	0.09%
2019/11/08	0	0.00	2	14.25	14.00	-2	2,220	-0.09%
2019/11/07	2	14.15	2	14.00	14.25	0	2,168	0.00%
2019/11/06	2	13.90	2	13.90	14.00	0	2,083	0.00%
2019/11/05	1.5	13.80	2	13.90	13.90	-0.5	2,008	-0.02%
2019/11/04	2.5	13.80	0	0.00	13.90	2.5	1,954	0.13%
2019/11/01	0	0.00	1	13.40	13.60	-1	1,857	-0.05%
2019/10/31	0.9	13.30	1	13.20	13.40	-0.1	1,818	-0.01%
2019/10/30	1.1	13.15	0	0.00	13.25	1.1	1,781	0.06%
2019/10/29	0	0.00	3	13.12	13.20	-3	1,765	-0.17%
2019/10/28	2	13.05	0	0.00	13.15	2	1,735	0.12%
2019/10/25	0	0.00	2	13.00	12.95	-2	1,724	-0.12%
2019/10/24	2	12.90	0	0.00	13.00	2	1,725	0.12%
2019/10/22	0	0.00	1	12.80	12.80	-1	1,720	-0.06%
2019/10/21	0.8	12.80	30	12.75	12.80	-29.2	1,738	-1.68%
2019/10/18	30	12.55	0	0.00	12.55	30	1,739	1.72%
2019/10/17	0.2	13.00	2	13.00	13.05	-1.8	1,708	-0.11%
2019/10/16	2	12.90	0	0.00	12.95	2	1,710	0.12%
2019/10/07	5	12.60	0	0.00	12.70	5	1,704	0.29%
2019/09/24	5	13.00	1	13.10	13.00	4	1,656	0.24%
2019/09/23	0.6	13.05	1	13.10	13.10	-0.4	1,643	-0.03%
2019/09/20	4.4	13.07	0	0.00	13.15	4.4	1,630	0.27%
2019/09/19	2	13.05	0	0.00	13.10	2	1,623	0.12%
2019/09/18	0	0.00	1	13.20	13.20	-1	1,597	-0.06%
2019/09/17	0.9	13.35	7	13.64	13.45	-6.1	1,555	-0.39%
2019/09/16	17.1	13.65	7	13.76	13.55	10.1	1,520	0.66%
2019/09/12	0.1	13.00	1	12.95	13.10	-0.9	1,298	-0.07%
2019/09/11	0.9	12.85	9	12.90	12.90	-8.1	1,273	-0.64%
2019/09/10	0	0.00	1	12.90	12.95	-1	1,255	-0.08%
2019/09/09	1	12.85	0	0.00	12.90	1	1,246	0.08%
2019/09/03	0	0.00	2	12.93	12.75	-2	1,132	-0.18%
2019/09/02	2	12.80	2	12.68	12.85	0	1,115	0.00%
2019/08/30	2	12.65	0	0.00	12.65	2	1,083	0.18%
2019/08/29	9	12.50	0	0.00	12.55	9	1,057	0.85%
2019/07/25	0	0.00	3	11.85	11.80	-3	797	-0.38%
2019/07/24	3	12.05	0	0.00	12.05	3	795	0.38%
2019/06/21	3	11.85	0	0.00	11.65	3	789	0.38%
2019/05/06	5	11.83	0	0.00	11.75	5	841	0.59%
2019/03/20	0	0.00	0.1	12.05	12.05	-0.1	733	-0.01%
2018/12/12	2	12.20	0	0.00	12.15	2	964	0.21%
2018/10/23	5	12.05	0	0.00	12.00	5	783	0.64%
2018/10/19	5	12.10	0	0.00	12.10	5	780	0.64%
2018/10/18	5	12.30	0	0.00	12.25	5	776	0.64%
2018/10/15	5	12.30	0	0.00	12.40	5	763	0.65%
2018/10/11	0	0.00	1	12.70	12.40	-1	744	-0.13%
2018/10/01	1	14.10	0	0.00	14.10	1	657	0.15%
2018/09/10	2	13.60	0	0.00	13.60	2	674	0.30%
2018/09/03	2	13.75	0	0.00	13.75	2	699	0.29%
2018/08/31	0	0.00	1	13.85	13.80	-1	713	-0.14%
2018/08/09	0	0.00	1	13.85	13.90	-1	878	-0.11%
2018/08/08	1	13.80	0	0.00	13.85	1	883	0.11%
2018/07/26	0	0.00	3.1	13.60	13.80	-3.1	946	-0.32%
2018/07/25	3	14.03	0	0.00	14.05	3	940	0.32%
2018/07/20	0	0.00	10	13.95	14.00	-10	932	-1.07%
2018/07/04	5	13.95	0	0.00	14.00	5	1,060	0.47%
2018/06/26	5	14.05	0	0.00	14.10	5	1,076	0.46%
2018/05/21	0	0.00	2	15.15	15.10	-2	1,147	-0.17%
2018/05/18	2	15.10	0	0.00	15.15	2	1,158	0.17%
2018/03/16	0	0.00	1	15.00	14.85	-1	3,054	-0.03%
2018/03/14	0.5	15.05	0.3	15.05	15.10	0.2	3,114	0.01%
2018/03/13	0.5	15.25	0	0.00	15.30	0.5	3,139	0.02%
2018/02/12	9	14.51	0	0.00	14.60	9	3,608	0.25%
2018/02/07	10	14.68	3	14.75	14.50	7	3,602	0.19%
2018/02/06	5	14.60	10	14.80	14.55	-5	3,611	-0.14%
2018/01/29	0	0.00	2	15.75	15.75	-2	3,750	-0.05%
2018/01/26	0	0.00	2	15.85	15.85	-2	3,738	-0.05%
2018/01/25	4.3	15.88	1	15.90	15.90	3.3	3,725	0.09%
2018/01/24	0.7	15.75	0	0.00	15.80	0.7	3,705	0.02%
2018/01/17	0	0.00	3	16.20	16.15	-3	3,522	-0.09%
2018/01/11	1	16.55	0	0.00	16.55	1	3,407	0.03%
2018/01/10	0	0.00	4	16.84	16.70	-4	3,365	-0.12%
2018/01/09	10	16.50	0	0.00	16.55	10	3,197	0.31%
2018/01/04	0	0.00	1	16.45	16.40	-1	3,086	-0.03%
2018/01/03	0.9	16.20	6	16.47	16.30	-5.1	3,047	-0.17%
2018/01/02	1.1	16.45	4	16.50	16.50	-2.9	2,973	-0.10%