台聚 (1304)-群益金鼎-士林券商分點個股進出

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
16.15
漲跌
▲0.45
漲幅
+2.87%
成交量
3,222張
產業
上市塑膠類股
800人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台聚 (1304)籌碼相關－群益金鼎-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/05/27	12	15.60	0	15.75	15.70	12	2,391	0.50%
2024/05/24	2	15.70	0	0.00	15.75	2	2,345	0.09%
2024/05/23	2.2	15.95	0	0.00	15.85	2.2	2,326	0.09%
2024/05/22	0	0.00	5	16.15	16.15	-5	2,283	-0.22%
2024/05/21	0.3	16.20	0	0.00	16.10	0.3	2,275	0.01%
2024/05/20	6	16.30	0	0.00	16.40	6	2,241	0.27%
2024/05/17	0	0.00	26	16.50	16.45	-26	2,210	-1.18%
2024/05/16	0.1	16.30	10	16.30	16.30	-9.9	2,189	-0.45%
2024/05/13	100	16.02	0	0.00	16.15	100	2,120	4.72%
2024/05/07	3	15.82	8	15.75	15.75	-5	2,000	-0.25%
2024/05/03	4	16.10	0	0.00	16.10	4	1,893	0.21%
2024/04/30	22	15.98	0	0.00	15.85	22	1,825	1.21%
2024/04/29	0	0.00	0	16.45	16.40	0	1,653	0.00%
2024/04/26	2	16.05	0	0.00	16.10	2	1,588	0.13%
2024/04/25	0.1	16.15	0	0.00	16.05	0.1	1,578	0.01%
2024/04/22	0	0.00	20	16.43	16.25	-20	1,602	-1.25%
2024/04/19	5	16.05	1	16.05	16.00	4	1,572	0.25%
2024/04/16	10	16.20	0	0.00	16.20	10	1,501	0.67%
2024/04/15	5	16.76	2	16.80	16.70	3	1,452	0.21%
2024/04/11	0	16.40	0	0.00	16.20	0	1,329	0.00%
2024/04/10	1	16.55	1	16.55	16.50	0	1,313	0.00%
2024/04/09	1	16.45	10	16.50	16.60	-9	1,297	-0.69%
2024/04/08	2	15.90	0	0.00	16.00	2	1,257	0.16%
2024/03/29	6	16.04	3	16.03	16.05	3	1,204	0.25%
2024/03/26	3	16.05	5	16.00	16.05	-2	1,197	-0.17%
2024/03/25	1	15.85	0	0.00	16.05	1	1,166	0.09%
2024/03/22	2	16.10	0	0.00	16.20	2	1,142	0.18%
2024/03/20	10	16.20	0	0.00	16.10	10	1,184	0.84%
2024/03/08	2	17.10	0	0.00	17.00	2	1,083	0.18%
2024/03/07	0	0.00	1	17.50	17.55	-1	1,055	-0.09%
2024/03/05	2.1	17.85	0	0.00	17.85	2.1	1,041	0.20%
2024/03/04	0.1	18.20	0	0.00	17.95	0.1	1,036	0.00%
2024/02/29	0.1	18.35	0	0.00	18.20	0.1	1,021	0.01%
2024/02/27	0.1	18.45	0	0.00	18.20	0.1	1,022	0.01%
2024/02/26	0.1	18.65	0	0.00	18.40	0.1	1,027	0.00%
2024/02/16	0	18.35	0	0.00	18.20	0	1,075	0.00%
2024/01/31	2	18.35	3	18.38	18.30	-1	1,094	-0.09%
2024/01/30	0	0.00	1	18.40	18.35	-1	1,094	-0.09%
2024/01/29	0	0.00	0.2	18.65	18.75	-0.2	1,107	-0.02%
2024/01/24	2	18.45	0	0.00	18.50	2	1,112	0.18%
2024/01/19	0.1	18.00	0	0.00	17.90	0.1	1,108	0.01%
2024/01/18	0	18.00	2	17.95	17.90	-2	1,101	-0.18%
2024/01/17	0.1	18.30	0	0.00	18.05	0.1	1,091	0.01%
2024/01/15	0	0.00	3	19.15	19.10	-3	1,033	-0.29%
2024/01/12	0.1	19.30	0	0.00	19.15	0.1	1,064	0.00%
2024/01/08	1.2	19.80	0	0.00	19.60	1.2	1,244	0.09%
2024/01/05	0	19.80	0	0.00	19.75	0	1,246	0.00%
2024/01/03	0.1	19.80	0	0.00	19.65	0.1	1,278	0.00%
2023/12/29	0	0.00	3	19.80	19.75	-3	1,255	-0.24%
2023/12/28	0	0.00	0.1	19.85	19.90	-0.1	1,271	-0.01%
2023/12/27	1	19.95	0	0.00	19.90	1	1,275	0.08%
2023/12/25	1	19.65	0	0.00	19.60	1	1,265	0.08%
2023/12/22	0	0.00	4	20.10	19.95	-4	1,251	-0.32%
2023/12/20	2	20.45	0	0.00	20.45	2	1,234	0.16%
2023/12/19	6	20.18	0	0.00	20.15	6	1,229	0.49%
2023/12/18	5	20.74	6	20.78	20.75	-1	1,220	-0.08%
2023/12/15	0	0.00	3	19.90	20.20	-3	1,151	-0.26%
2023/12/11	0.1	19.55	0	0.00	19.45	0.1	1,130	0.00%
2023/12/08	0	0.00	10	19.55	19.55	-10	1,152	-0.87%
2023/12/01	0	0.00	10	19.90	19.80	-10	1,211	-0.83%
2023/11/29	0.1	19.93	0	0.00	19.75	0.1	1,223	0.01%
2023/11/17	0	0.00	0	19.85	19.90	0	1,243	0.00%
2023/11/16	7	19.64	0	0.00	19.90	7	1,250	0.56%
2023/11/10	10	19.00	2	19.00	19.00	8	1,304	0.61%
2023/11/06	0	0.00	0	19.45	19.55	0	1,358	0.00%
2023/11/03	0	19.32	0	0.00	19.30	0	1,361	0.00%
2023/10/31	0.1	19.30	0	0.00	19.25	0.1	1,457	0.00%
2023/10/23	0	19.35	0	0.00	19.20	0	1,735	0.00%
2023/10/18	0	0.00	2	20.00	20.30	-2	1,730	-0.12%
2023/09/26	0	21.15	0	0.00	20.80	0	1,860	0.00%
2023/09/12	4	21.23	0	0.00	21.35	4	2,011	0.20%
2023/09/06	2	21.05	0	0.00	21.10	2	1,934	0.10%
2023/08/22	2	20.65	0	0.00	20.70	2	1,949	0.10%
2023/08/21	1	21.10	0	0.00	21.10	1	1,949	0.05%
2023/08/09	0	0.00	1	24.45	24.10	-1	1,815	-0.06%
2023/08/04	0	0.00	2	24.60	24.30	-2	1,743	-0.11%
2023/08/02	20	24.23	23	24.57	24.30	-3	1,703	-0.18%
2023/08/01	0	0.00	10	23.84	23.60	-10	1,583	-0.63%
2023/07/31	0	0.00	7	23.45	23.30	-7	1,573	-0.44%
2023/07/21	0	22.70	0	0.00	22.80	0	1,442	0.00%
2023/07/19	2	22.30	0	0.00	22.35	2	1,461	0.14%
2023/07/18	0	0.00	0.1	22.30	22.20	-0.1	1,456	-0.01%
2023/07/17	1.1	22.20	0	0.00	22.30	1.1	1,441	0.08%
2023/07/13	21	22.27	0	0.00	22.30	21	1,447	1.45%
2023/07/12	4	22.98	0	0.00	22.60	4	1,475	0.27%
2023/07/11	2	23.05	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	4	23.10	1	23.15	23.15	3	1,469	0.20%
2023/07/06	15	24.30	0	0.00	23.65	15	1,460	1.03%
2023/07/04	0	0.00	6	24.45	24.50	-6	1,469	-0.41%
2023/07/03	19	24.31	0	24.11	24.05	19	1,458	1.30%
2023/06/30	2	23.15	0	23.25	23.10	2	1,376	0.14%
2023/06/29	0	23.20	0	23.35	23.15	0	1,387	0.00%
2023/06/28	2	23.15	0	0.00	23.20	2	1,419	0.14%
2023/06/27	0	0.00	0	23.28	23.30	0	1,485	0.00%
2023/06/21	2	23.25	0	0.00	23.25	2	1,496	0.13%
2023/06/20	0	23.40	1.1	23.40	23.40	-1	1,517	-0.07%
2023/06/19	2.1	23.45	0	0.00	23.45	2.1	1,579	0.13%
2023/06/16	2	23.58	0.5	23.74	23.80	1.5	1,603	0.10%
2023/06/15	0	0.00	0	23.20	23.20	0	1,704	0.00%
2023/06/14	3.1	23.05	0	23.20	23.10	3.1	1,935	0.16%
2023/06/13	0	23.10	0.1	23.21	23.20	0	1,953	0.00%
2023/06/09	0	0.00	0	23.35	23.30	0	2,003	0.00%
2023/06/08	0	23.35	0	23.40	23.20	0	2,026	0.00%
2023/06/07	0.1	23.40	0.1	23.46	23.40	0.1	2,047	0.00%
2023/06/05	0	0.00	0	23.34	23.40	0	2,051	0.00%
2023/06/02	0	0.00	0	23.00	23.00	0	2,043	0.00%
2023/06/01	0	22.85	0.1	22.95	22.80	-0.1	2,054	-0.01%
2023/05/31	0	0.00	0.1	23.05	23.00	-0.1	2,069	-0.01%
2023/05/30	0.1	22.85	0	22.93	22.85	0.1	2,069	0.00%
2023/05/29	0	22.98	3	22.90	22.85	-3	2,082	-0.14%
2023/05/26	0	22.83	0	22.95	22.80	0	2,086	0.00%
2023/05/25	0	23.40	0	0.00	23.30	0	2,069	0.00%
2023/05/24	0	0.00	0	23.75	23.75	0	2,080	0.00%
2023/05/23	0	23.65	0	23.77	23.65	0	2,096	0.00%
2023/05/22	0	0.00	0.1	23.64	23.70	-0.1	2,138	-0.01%
2023/05/19	0.1	23.51	0.1	23.73	23.50	0.1	2,161	0.00%
2023/05/18	0.1	23.63	0	23.71	23.65	0	2,174	0.00%
2023/05/17	0	0.00	0.2	23.36	23.90	-0.2	2,179	-0.01%
2023/05/16	0.1	23.10	0.1	23.33	23.20	0.1	2,166	0.00%
2023/05/15	0	23.13	0	23.15	23.00	0	2,162	0.00%
2023/05/12	0.2	23.66	0.2	23.86	23.45	0.1	2,184	0.00%
2023/05/11	0.2	23.66	0.2	23.86	23.60	0.1	2,197	0.00%
2023/05/10	0.1	23.88	1.2	23.82	23.90	-1	2,205	-0.05%
2023/05/09	0.1	24.05	0.1	24.15	23.70	0	2,229	0.00%
2023/05/08	0.2	24.21	0.1	24.50	24.25	0.1	2,244	0.00%
2023/05/05	0	24.55	0.8	24.45	24.45	-0.8	2,280	-0.04%
2023/05/04	0.1	24.82	0	0.00	24.70	0.1	2,310	0.00%
2023/05/03	0	25.30	0	25.45	25.05	0	2,326	0.00%
2023/05/02	0	25.43	0	25.50	25.40	0	2,399	0.00%
2023/04/28	0.1	25.52	0	25.60	25.50	0	2,438	0.00%
2023/04/27	0	25.35	0	25.75	25.55	0	2,465	0.00%
2023/04/26	0	25.13	0.1	25.35	25.55	-0.1	2,506	0.00%
2023/04/25	0	25.10	0	0.00	25.10	0	2,540	0.00%
2023/04/24	0.1	25.81	0	26.03	25.75	0	2,555	0.00%
2023/04/19	0.1	25.80	0	0.00	25.85	0.1	2,716	0.00%
2023/04/18	0	26.10	0.1	26.00	26.00	-0.1	2,699	0.00%
2023/04/17	0.1	26.11	0	0.00	25.80	0.1	2,689	0.01%
2023/04/14	0	26.60	0	26.75	26.55	0	2,642	0.00%
2023/04/13	0.1	26.60	0	26.85	26.60	0	2,636	0.00%
2023/04/12	0	26.78	0	0.00	26.85	0	2,630	0.00%
2023/04/11	0	26.75	2	26.85	26.90	-2	2,635	-0.08%
2023/04/07	0	0.00	3	26.95	27.05	-3	2,666	-0.11%
2023/04/06	0	26.70	0	0.00	26.55	0	2,665	0.00%
2023/03/31	1	26.55	50	26.68	26.50	-49	2,707	-1.81%
2023/03/30	1	26.30	0	0.00	26.45	1	2,832	0.04%
2023/03/28	2	26.40	0.2	26.01	26.45	1.8	2,953	0.06%
2023/03/27	30.1	25.70	0	25.77	25.65	30.1	2,956	1.02%
2023/03/24	1.1	25.89	2	25.90	25.75	-0.9	3,050	-0.03%
2023/03/23	20	26.10	0.1	26.20	26.10	20	3,104	0.64%
2023/03/22	0.1	25.98	0	0.00	26.05	0.1	3,135	0.00%
2023/03/20	3	27.05	1	27.15	26.90	2	3,101	0.06%
2023/03/17	4	26.64	2	26.98	26.30	2	3,075	0.07%
2023/03/16	0	0.00	2	25.05	24.90	-2	2,861	-0.07%
2023/03/14	0	0.00	2	25.05	24.85	-2	2,869	-0.07%
2023/02/24	0	0.00	1	24.95	25.10	-1	3,065	-0.03%
2023/02/21	0	0.00	0.3	25.00	25.05	-0.3	3,078	-0.01%
2023/02/17	3	24.30	0	0.00	24.40	3	3,049	0.10%
2023/02/03	0	0.00	11	24.28	24.35	-11	3,004	-0.37%
2023/02/02	0	0.00	4	24.30	24.30	-4	2,963	-0.14%
2023/02/01	0	0.00	2	24.00	23.90	-2	2,926	-0.07%
2023/01/31	0	0.00	1	24.05	23.75	-1	2,906	-0.03%
2023/01/30	0	0.00	2	23.45	23.70	-2	2,841	-0.07%
2023/01/17	1	23.45	0.2	23.40	23.45	0.8	2,807	0.03%
2023/01/13	2	23.30	0	0.00	23.35	2	2,759	0.07%
2023/01/10	4	22.85	18	23.26	22.85	-14	2,796	-0.50%
2023/01/09	2	22.33	0	0.00	22.40	2	2,707	0.07%
2023/01/06	1	21.90	0	0.00	21.90	1	2,677	0.04%
2023/01/04	9	22.10	0	0.00	22.05	9	2,705	0.33%
2022/12/30	0	0.00	1	22.15	22.10	-1	2,705	-0.04%
2022/12/29	1	21.90	0	0.00	22.20	1	2,693	0.04%
2022/12/28	0	0.00	0	22.30	22.10	0	2,682	0.00%
2022/12/27	0	22.20	6	22.17	22.20	-6	2,646	-0.23%
2022/12/26	0	0.00	12	22.29	22.35	-12	2,630	-0.46%
2022/12/23	1	22.20	0	0.00	22.10	1	2,595	0.04%
2022/12/22	6	21.81	11	21.94	21.75	-5	2,525	-0.20%
2022/12/21	3	20.85	0	0.00	20.95	3	2,424	0.12%
2022/12/15	0	0.00	8	22.08	21.75	-8	2,152	-0.37%
2022/12/14	1	21.90	7	21.71	21.70	-6	2,099	-0.29%
2022/12/13	2	21.53	0	0.00	21.40	2	2,046	0.10%
2022/12/09	14	21.29	7	21.30	21.05	7	1,987	0.35%
2022/12/06	3	21.38	0	0.00	21.05	3	1,862	0.16%
2022/12/05	1	21.80	0	0.00	21.80	1	1,835	0.05%
2022/12/02	1	22.00	0	0.00	21.90	1	1,826	0.05%
2022/12/01	7	22.34	1	22.25	22.25	6	1,809	0.33%
2022/11/30	24	22.51	3	22.62	22.40	21	1,749	1.20%
2022/11/28	1	20.85	1	20.45	20.80	0	1,595	0.00%
2022/11/25	5	20.65	0	0.00	20.50	5	1,582	0.32%
2022/11/18	0	0.00	3.1	20.98	20.60	-3.1	1,623	-0.19%
2022/11/17	3.1	20.75	0	0.00	20.80	3.1	1,711	0.18%
2022/11/15	0	0.00	0	22.00	20.95	0	1,745	0.00%
2022/11/14	0	20.95	0.3	20.97	21.00	-0.2	1,752	-0.01%
2022/11/11	0.1	20.73	0	0.00	20.60	0.1	1,726	0.01%
2022/11/08	0	20.55	0	20.40	20.40	0	1,799	0.00%
2022/11/07	1	20.30	0	20.30	20.25	1	1,819	0.05%
2022/11/04	0	20.20	0	0.00	20.20	0	1,849	0.00%
2022/11/01	0	0.00	0.1	20.34	20.50	-0.1	2,007	0.00%
2022/10/31	0.1	20.15	0	0.00	20.25	0.1	2,054	0.00%
2022/09/29	0	0.00	0.2	19.90	20.15	-0.2	3,007	0.00%
2022/09/15	0	0.00	0	23.00	23.20	0	3,093	0.00%
2022/09/13	0	23.05	0	0.00	23.15	0	3,142	0.00%
2022/09/12	0	0.00	0	22.90	22.90	0	3,161	0.00%
2022/09/08	0	0.00	0	22.68	22.85	0	3,175	0.00%
2022/09/07	1	22.45	0	0.00	22.30	1	3,200	0.03%
2022/09/06	0	22.75	0	22.90	22.60	0	3,244	0.00%
2022/09/05	0	22.90	0	0.00	22.80	0	3,249	0.00%
2022/08/24	5	25.00	6	24.63	24.00	-1	3,264	-0.03%
2022/08/23	0.5	23.90	2	23.85	23.65	-1.5	3,179	-0.05%
2022/08/22	0	0.00	2	24.10	24.10	-2	3,183	-0.06%
2022/08/10	5	23.38	3	23.28	23.40	2	3,308	0.06%
2022/08/08	0	0.00	20	21.95	22.00	-20	3,300	-0.61%
2022/08/05	0	0.00	3	21.35	21.30	-3	3,297	-0.09%
2022/08/04	1	21.70	0	0.00	21.25	1	3,337	0.03%
2022/08/03	2	22.00	0	0.00	22.00	2	3,357	0.06%
2022/07/25	0	0.00	20	25.30	25.35	-20	3,706	-0.54%
2022/07/22	5	25.05	0	0.00	25.10	5	3,773	0.13%
2022/07/21	20	25.65	1	25.70	25.70	19	3,762	0.50%
2022/07/20	20	25.70	0	0.00	25.85	20	3,744	0.53%
2022/07/19	0	0.00	1	26.00	25.95	-1	3,734	-0.03%
2022/07/14	0	0.00	8	24.29	24.35	-8	3,677	-0.22%
2022/07/13	0	0.00	6.2	23.69	23.60	-6.2	3,661	-0.17%
2022/07/12	2	22.30	0	0.00	22.40	2	3,630	0.06%
2022/07/07	0	0.00	0.1	24.05	24.10	-0.1	3,651	0.00%
2022/07/01	1	24.30	0	0.00	23.70	1	3,809	0.03%
2022/06/24	0	0.00	9	24.78	25.30	-9	3,909	-0.23%
2022/06/21	0	0.00	0.2	25.10	25.25	-0.2	4,104	0.00%
2022/06/20	2	24.90	0	0.00	24.60	2	4,131	0.05%
2022/06/16	5.3	26.65	5	26.10	25.90	0.3	4,297	0.01%
2022/06/15	0	0.00	1	26.50	26.55	-1	4,330	-0.02%
2022/06/09	0	0.00	41	26.30	26.35	-41	4,468	-0.92%
2022/06/08	0	0.00	14	26.29	26.30	-14	4,600	-0.30%
2022/06/02	1	25.60	0	0.00	25.65	1	4,916	0.02%
2022/06/01	10	25.92	0	0.00	25.75	10	5,046	0.20%
2022/05/31	0	0.00	1	25.80	25.50	-1	5,219	-0.02%
2022/05/27	1	25.30	0	0.00	25.30	1	6,241	0.02%
2022/05/23	1	25.80	0	0.00	25.50	1	6,346	0.02%
2022/05/19	12	25.82	0.1	25.50	26.05	11.9	6,390	0.19%
2022/05/18	0	0.00	1	25.95	26.00	-1	6,387	-0.02%
2022/05/17	0.1	25.50	0	0.00	25.35	0.1	6,376	0.00%
2022/05/16	1	24.60	1	24.75	24.65	0	6,344	0.00%
2022/05/12	1	23.50	0	0.00	23.50	1	6,452	0.02%
2022/05/11	1	23.90	1	23.80	23.90	0	6,429	0.00%
2022/05/09	5	24.62	1	24.95	24.55	4	6,286	0.06%
2022/05/06	38	26.99	7	27.00	27.05	31	6,097	0.51%
2022/05/05	2	29.10	4	29.13	29.00	-2	5,944	-0.03%
2022/05/04	5	28.85	3	28.80	28.85	2	5,999	0.03%
2022/05/03	5.1	28.64	5	28.65	28.75	0.1	6,064	0.00%
2022/04/29	0.1	29.05	0	0.00	28.95	0.1	6,120	0.00%
2022/04/27	11	27.65	2	27.55	27.70	9	6,091	0.15%
2022/04/25	1	29.40	2	29.30	28.75	-1	6,183	-0.02%
2022/04/22	1	29.65	2	29.68	29.85	-1	6,157	-0.02%
2022/04/20	0	0.00	1	28.70	28.65	-1	6,124	-0.02%
2022/04/19	16	28.75	0	0.00	28.75	16	6,147	0.26%
2022/04/11	1	28.30	0	0.00	28.30	1	6,869	0.01%
2022/04/07	1	29.15	0	0.00	29.05	1	6,870	0.01%
2022/03/31	0	0.00	10	30.00	30.10	-10	6,932	-0.14%
2022/03/30	0	0.00	0.8	29.95	30.00	-0.8	6,948	-0.01%
2022/03/28	1	29.65	0	0.00	30.20	1	6,913	0.01%
2022/03/24	1	30.15	1	30.25	30.20	0	6,796	0.00%
2022/03/22	0	0.00	7	30.11	30.20	-7	6,782	-0.10%
2022/03/21	0	0.00	27	29.62	29.95	-27	6,717	-0.40%
2022/03/18	0	0.00	1	29.00	29.00	-1	6,681	-0.01%
2022/03/17	2	28.90	11	28.76	28.90	-9	6,660	-0.14%
2022/03/16	1	28.10	0	0.00	28.20	1	6,651	0.02%
2022/03/15	1	28.40	0	0.00	28.40	1	6,657	0.02%
2022/03/14	10	28.85	1	28.80	28.85	9	6,692	0.13%
2022/03/11	11	28.59	0	0.00	28.55	11	6,705	0.16%
2022/03/10	1	28.60	4	28.56	28.50	-3	6,602	-0.05%
2022/03/09	5	28.00	0	0.00	28.00	5	6,603	0.08%
2022/03/08	2	28.35	0	0.00	28.05	2	6,583	0.03%
2022/03/07	1	29.70	5	29.75	29.65	-4	6,537	-0.06%
2022/03/04	5	30.65	0	0.00	30.50	5	6,564	0.08%
2022/03/03	17	31.81	15.1	31.69	31.45	1.9	6,548	0.03%
2022/03/02	12.1	30.52	36	30.57	31.05	-23.9	6,038	-0.40%
2022/03/01	0	0.00	2	29.70	29.70	-2	5,686	-0.04%
2022/02/25	2	28.55	1	28.45	28.40	1	5,692	0.02%
2022/02/24	3	28.73	0	0.00	28.45	3	5,737	0.05%
2022/02/22	21	29.54	0	0.00	29.10	21	5,841	0.36%
2022/02/18	0	0.00	12	29.33	29.35	-12	5,858	-0.20%
2022/02/17	0	0.00	0	29.15	29.00	0	6,010	0.00%
2022/02/16	1	28.85	1	28.85	29.00	0	6,077	0.00%
2022/02/14	3	29.27	5	29.77	29.20	-2	6,166	-0.03%
2022/02/11	21	29.45	0	0.00	29.20	21	6,342	0.33%
2022/02/10	1	29.40	1	29.55	29.45	0	6,355	0.00%
2022/02/09	0	29.15	12.3	29.06	29.45	-12.3	6,392	-0.19%
2022/02/08	1	29.05	5	29.10	29.20	-4	6,392	-0.06%
2022/02/07	10	28.65	8	28.75	28.75	2	6,372	0.03%
2022/01/26	2	27.50	5	27.70	27.55	-3	6,377	-0.05%
2022/01/25	1	27.60	0	0.00	27.20	1	6,429	0.02%
2022/01/24	0	0.00	2	27.58	27.85	-2	6,458	-0.03%
2022/01/21	0	0.00	1	28.15	28.10	-1	6,530	-0.02%
2022/01/20	1	28.60	1	28.80	28.60	0	6,595	0.00%
2022/01/19	2	29.20	1	29.00	28.65	1	6,694	0.01%
2022/01/18	2	28.90	0	0.00	28.70	2	6,689	0.03%
2022/01/17	8	28.66	7	28.95	28.90	1	6,772	0.01%
2022/01/14	1	28.60	0	0.00	28.75	1	6,950	0.01%
2022/01/13	2	29.40	0	0.00	29.35	2	7,102	0.03%
2022/01/12	15	29.28	0	0.00	29.10	15	7,191	0.21%
2022/01/11	14	29.71	1	29.35	29.30	13	7,293	0.18%
2022/01/07	12	31.24	27	31.12	30.80	-15	7,688	-0.20%
2022/01/06	15	30.38	13	30.31	30.25	2	7,697	0.03%
2022/01/05	6	30.61	25	30.61	30.60	-19	8,095	-0.23%
2022/01/04	6	30.93	0	30.85	30.85	6	8,689	0.07%
2022/01/03	0	0.00	0	31.65	31.20	0	9,127	0.00%
2021/12/30	2	32.00	0	0.00	31.55	2	9,556	0.02%
2021/12/29	0	0.00	12	31.58	31.90	-12	10,138	-0.12%
2021/12/28	0	31.32	0	0.00	31.35	0	10,712	0.00%
2021/12/27	5	31.11	0	0.00	31.00	5	11,127	0.04%
2021/12/24	2	31.30	0	0.00	31.20	2	11,950	0.02%
2021/12/23	0	0.00	2	31.15	31.25	-2	12,855	-0.02%
2021/12/22	13	31.32	0	31.32	31.05	13	14,973	0.09%
2021/12/21	0	30.80	0	31.02	31.05	0	16,225	0.00%
2021/12/20	0	31.00	0	0.00	31.00	0	17,505	0.00%
2021/12/17	11	30.85	12	30.89	30.80	-1	18,740	-0.01%
2021/12/16	2	31.08	0	0.00	30.90	2	19,854	0.01%
2021/12/15	7	30.99	7	31.00	31.05	0	20,506	0.00%
2021/12/14	35	31.23	2	31.95	31.10	33	21,861	0.15%
2021/12/13	5	31.55	15	31.50	31.45	-10	23,383	-0.04%
2021/12/10	1	31.55	0	0.00	31.50	1	23,910	0.00%
2021/12/09	4	32.10	0	0.00	32.05	4	24,007	0.02%
2021/12/08	9	32.49	0	0.00	32.45	9	24,107	0.04%
2021/12/07	0	0.00	21	32.00	32.10	-21	24,142	-0.09%
2021/12/03	0	0.00	1	32.00	31.85	-1	24,149	0.00%
2021/12/02	1	31.35	0	0.00	31.35	1	24,161	0.00%
2021/12/01	0	0.00	3	31.77	31.95	-3	24,094	-0.01%
2021/11/30	4	31.51	0	0.00	31.40	4	24,052	0.02%
2021/11/29	34	31.70	0	0.00	31.90	34	23,964	0.14%
2021/11/26	0	0.00	20	33.35	33.40	-20	23,829	-0.08%
2021/11/25	26	33.24	4	33.66	33.05	22	23,805	0.09%
2021/11/24	0	0.00	5	32.83	33.55	-5	23,765	-0.02%
2021/11/23	4	32.50	9	32.88	32.35	-5	23,794	-0.02%
2021/11/22	11	32.42	3	33.00	32.70	8	23,762	0.03%
2021/11/19	1	33.25	0	33.60	33.00	1	23,672	0.00%
2021/11/18	14	33.00	1	33.10	33.00	13	23,677	0.05%
2021/11/17	1	33.40	3	33.25	33.35	-2	23,672	-0.01%
2021/11/16	4	33.15	0	0.00	33.00	4	23,674	0.02%
2021/11/15	14	34.30	1	33.95	33.95	13	23,540	0.06%
2021/11/12	0	0.00	1	34.85	34.80	-1	23,513	0.00%
2021/11/11	10	34.93	11	35.26	34.70	-1	23,516	0.00%
2021/11/10	7	35.26	11	35.31	35.35	-4	23,511	-0.02%
2021/11/09	2	34.25	11	34.65	34.55	-9	23,255	-0.04%
2021/11/08	14	34.41	0	0.00	34.35	14	23,225	0.06%
2021/11/05	0	0.00	0	34.10	34.20	0	23,213	0.00%
2021/11/04	1	34.00	0	0.00	34.00	1	23,204	0.00%
2021/11/03	0	0.00	2	34.55	34.40	-2	23,181	-0.01%
2021/11/02	2	34.20	0	0.00	33.75	2	23,168	0.01%
2021/11/01	1	34.50	2	34.45	34.45	-1	23,137	0.00%
2021/10/29	3	34.17	0	0.00	34.40	3	23,112	0.01%
2021/10/28	1	34.80	1	34.60	34.60	0	23,013	0.00%
2021/10/27	2	35.43	0	0.00	35.40	2	22,954	0.01%
2021/10/26	35	36.01	1	35.65	35.40	34	22,876	0.15%
2021/10/25	1	36.05	46	35.81	36.25	-45	22,792	-0.20%
2021/10/22	2	36.93	2	36.10	36.00	0	22,749	0.00%
2021/10/21	2	37.63	7	37.76	37.45	-5	22,630	-0.02%
2021/10/20	3	37.32	25	37.23	37.00	-22	22,522	-0.10%
2021/10/19	1	37.20	2	37.28	37.35	-1	22,571	0.00%
2021/10/18	3	37.88	6	37.63	37.80	-3	22,550	-0.01%
2021/10/15	4	36.40	2	36.38	36.85	2	22,358	0.01%
2021/10/14	56	36.03	31	35.91	35.90	25	22,261	0.11%
2021/10/13	17	38.47	17	38.59	37.70	0	21,920	0.00%
2021/10/12	5	38.97	12	39.00	38.00	-7	21,540	-0.03%
2021/10/08	12	38.80	13	38.69	38.70	-1	21,009	0.00%
2021/10/07	13	37.70	9	37.39	38.60	4	20,791	0.02%
2021/10/06	11	38.06	47	37.90	37.05	-36	20,704	-0.17%
2021/10/05	26	36.89	11	36.68	37.80	15	20,263	0.07%
2021/10/04	42	36.71	21	37.14	35.75	21	19,806	0.11%
2021/10/01	16	37.65	47	38.34	36.85	-31	19,614	-0.16%
2021/09/30	58	38.70	23	39.34	37.70	35	19,341	0.18%
2021/09/29	131	41.54	111	41.61	39.90	20	18,976	0.11%	大買/大賣/
2021/09/28	59	40.47	71	40.87	41.20	-12	17,900	-0.07%
2021/09/27	88	40.26	82	40.14	39.70	6	20,273	0.03%
2021/09/24	38	38.76	30	38.81	38.95	8	20,095	0.04%
2021/09/23	84	38.17	105.3	37.07	37.90	-21.3	19,214	-0.11%	大賣/
2021/09/22	12	36.25	16	36.39	36.45	-4	18,579	-0.02%
2021/09/17	47	36.22	47	36.24	35.65	0	18,086	0.00%
2021/09/16	107	36.36	151.8	36.59	37.15	-44.8	16,909	-0.26%	大買/大賣/
2021/09/15	5	34.76	4	34.84	34.00	1	15,636	0.01%
2021/09/14	8	33.81	8	33.59	34.00	0	15,398	0.00%
2021/09/13	1	34.15	0	0.00	34.00	1	15,526	0.01%
2021/09/10	3	32.80	33	32.79	33.10	-30	15,655	-0.19%
2021/09/07	0	0.00	20	32.40	32.95	-20	16,689	-0.12%
2021/09/06	20	32.05	1	32.00	31.80	19	16,738	0.11%
2021/09/03	0	0.00	30	32.48	32.35	-30	16,864	-0.18%
2021/08/31	30	32.65	0	0.00	32.95	30	17,576	0.17%
2021/08/30	20	32.60	0	0.00	32.55	20	17,926	0.11%
2021/08/27	0	0.00	20	32.40	32.75	-20	18,213	-0.11%
2021/08/26	21	31.70	1	31.95	31.70	20	19,025	0.11%
2021/08/24	0	0.00	30	31.45	31.15	-30	21,035	-0.14%
2021/08/19	0	0.00	1	30.70	30.55	-1	22,234	0.00%
2021/08/18	30	30.10	0	0.00	31.25	30	22,947	0.13%
2021/08/17	0	31.00	46	31.11	30.15	-46	23,073	-0.20%
2021/08/16	0	0.00	40	30.50	30.50	-40	23,202	-0.17%
2021/08/13	2	32.43	0	0.00	32.10	2	23,247	0.01%
2021/08/12	1	32.90	1	33.40	33.30	0	23,400	0.00%
2021/08/11	35	33.02	5.5	32.47	32.50	29.5	23,721	0.12%
2021/08/10	0	0.00	19.1	33.45	33.25	-19.1	23,915	-0.08%
2021/08/09	25	33.70	0	0.00	33.70	25	24,186	0.10%
2021/08/06	0	0.00	1	34.15	33.85	-1	24,524	0.00%
2021/08/04	0	0.00	22	34.00	34.00	-22	25,165	-0.09%
2021/08/03	21	33.46	0	0.00	33.50	21	25,522	0.08%
2021/08/02	1	33.45	0	0.00	33.75	1	25,844	0.00%
2021/07/30	11	33.05	0	0.00	32.75	11	26,439	0.04%
2021/07/29	1	32.20	20	32.70	32.75	-19	26,948	-0.07%
2021/07/28	40	32.30	0	0.00	32.10	40	27,428	0.15%
2021/07/27	2	32.75	1	33.15	32.65	1	28,122	0.00%
2021/07/26	2	34.45	0	0.00	34.25	2	29,395	0.01%
2021/07/23	2	34.80	3	34.48	34.95	-1	30,292	0.00%
2021/07/22	1	33.75	1	33.65	33.55	0	30,733	0.00%
2021/07/21	6	33.92	0	0.00	33.90	6	31,155	0.02%
2021/07/20	23	35.07	0	0.00	34.80	23	31,290	0.07%
2021/07/19	11	35.95	22	35.98	36.50	-11	31,526	-0.03%
2021/07/16	1	36.00	1	36.15	36.10	0	32,416	0.00%
2021/07/15	25	35.36	0	0.00	36.25	25	33,050	0.08%
2021/07/14	2	35.02	2	35.10	35.05	0	34,334	0.00%
2021/07/13	5	35.61	105	36.34	35.00	-100	34,887	-0.29%	大賣/
2021/07/12	22	36.78	3	36.58	36.55	19	35,710	0.05%
2021/07/09	5	37.12	49	37.43	37.00	-44	36,360	-0.12%
2021/07/08	63	37.61	3	37.72	37.45	60	36,740	0.16%
2021/07/07	23	38.13	17	38.42	37.70	6	37,114	0.02%
2021/07/06	12	39.63	8	39.60	39.60	4	36,992	0.01%
2021/07/05	110	39.36	45	39.61	39.10	65	36,582	0.18%	大買/
2021/07/02	292	42.10	230	42.88	38.00	62	35,624	0.17%	大買/大賣/
2021/07/01	29	39.88	33.6	40.12	40.80	-4.6	32,131	-0.01%
2021/06/30	4	36.58	11	36.95	37.10	-7	31,205	-0.02%
2021/06/29	23	36.89	15.9	36.75	36.30	7.1	30,938	0.02%
2021/06/28	0	0.00	0	36.30	36.40	0	30,515	0.00%
2021/06/25	1	35.85	3	35.97	35.90	-2	30,451	-0.01%
2021/06/24	32	35.33	49	35.86	36.30	-17	30,419	-0.06%
2021/06/23	6	35.52	1	35.65	35.55	5	30,216	0.02%
2021/06/22	15	35.51	49	34.87	35.00	-34	29,952	-0.11%
2021/06/21	42	34.08	9	34.06	34.10	33	29,728	0.11%
2021/06/18	8	36.19	0	0.00	35.80	8	29,486	0.03%
2021/06/17	12	36.69	7	36.76	36.85	5	29,354	0.02%
2021/06/16	16	37.20	22	37.30	36.30	-6	29,221	-0.02%
2021/06/15	2	35.78	1	35.85	35.85	1	28,506	0.00%
2021/06/11	0	0.00	23	35.80	35.75	-23	28,550	-0.08%
2021/06/10	11	35.72	2	35.25	35.95	9	28,699	0.03%
2021/06/09	24	37.34	3	36.88	36.25	21	28,751	0.07%
2021/06/08	2	38.15	13	37.29	37.20	-11	28,929	-0.04%
2021/06/07	16	38.48	1	36.30	38.15	15	29,315	0.05%
2021/06/04	16	39.07	3	38.95	38.25	13	29,199	0.04%
2021/06/03	29	38.81	28	39.16	39.00	1	29,262	0.00%
2021/06/02	80	38.80	85	39.42	37.70	-5	28,922	-0.02%
2021/06/01	2	36.30	5	36.10	36.50	-3	27,258	-0.01%
2021/05/31	34	36.73	23	36.37	36.30	11	27,050	0.04%
2021/05/28	0	0.00	2	34.33	34.20	-2	26,387	-0.01%
2021/05/27	5	33.70	3	33.77	33.05	2	26,125	0.01%
2021/05/26	37	34.35	21	34.87	33.70	16	25,938	0.06%
2021/05/25	0	0.00	110	34.45	34.45	-110	25,343	-0.43%	大賣/鉅額交易
2021/05/24	5	31.70	23	31.82	31.35	-18	25,296	-0.07%
2021/05/21	33	30.73	16	31.70	31.55	17	25,265	0.07%
2021/05/20	15	30.85	15	32.07	30.40	0	25,212	0.00%
2021/05/19	10	32.45	0	0.00	31.60	10	25,136	0.04%
2021/05/18	1	30.50	4	30.14	30.90	-3	24,986	-0.01%
2021/05/17	12	28.52	14.8	28.78	28.10	-2.8	24,875	-0.01%
2021/05/14	11	31.27	19	31.39	31.20	-8	24,620	-0.03%
2021/05/13	7	29.71	17	28.80	29.80	-10	24,303	-0.04%
2021/05/12	100	30.63	8	31.40	30.50	92	23,917	0.38%
2021/05/11	12	34.39	4.2	34.74	33.85	7.8	23,736	0.03%
2021/05/10	23	36.57	32	36.22	36.25	-9	23,436	-0.04%
2021/05/07	58	36.17	37	35.96	36.10	21	23,217	0.09%
2021/05/06	50	37.37	27.7	37.27	37.00	22.3	22,688	0.10%
2021/05/05	37	36.87	57	36.53	35.90	-20	22,513	-0.09%
2021/05/04	44	35.55	104	35.24	35.10	-60	22,098	-0.27%	大賣/
2021/05/03	25.2	39.88	9	41.06	39.00	16.2	21,523	0.08%
2021/04/29	8	38.89	19	39.40	41.35	-11	20,315	-0.05%
2021/04/28	18	37.55	9	37.71	37.60	9	19,398	0.05%
2021/04/27	10	36.29	15	36.92	37.15	-5	19,018	-0.03%
2021/04/26	3	37.10	26.3	37.09	37.40	-23.3	18,623	-0.12%
2021/04/23	28	35.46	28	35.39	36.05	0	18,461	0.00%
2021/04/22	37.3	37.72	10	38.13	36.40	27.3	18,361	0.15%
2021/04/21	12.1	37.40	10	37.42	37.20	2.1	17,484	0.01%
2021/04/20	107	37.34	101	37.51	37.15	6	16,836	0.04%	大買/大賣/
2021/04/19	70	37.25	68	37.61	38.75	2	15,642	0.01%
2021/04/16	95	33.86	68.5	33.88	35.25	26.5	14,910	0.18%
2021/04/15	3	31.33	9.1	31.53	32.05	-6.1	13,874	-0.04%
2021/04/14	4	30.00	8.3	29.99	29.15	-4.3	13,338	-0.03%
2021/04/13	44	28.59	4	29.88	28.80	40	12,951	0.31%
2021/04/12	34	27.59	89.7	28.35	28.75	-55.7	12,421	-0.45%
2021/04/09	0	0.00	4	26.04	26.15	-4	12,234	-0.03%
2021/04/08	32	25.55	1	25.85	25.65	31	12,313	0.25%
2021/04/07	11	25.90	1	26.50	25.85	10	12,564	0.08%
2021/04/06	1	26.70	23	25.97	26.40	-22	12,562	-0.18%
2021/04/01	35	25.31	2	25.60	25.60	33	12,538	0.26%
2021/03/31	8	25.27	38	25.32	25.50	-30	12,650	-0.24%
2021/03/29	3	24.78	10.9	24.91	24.95	-7.9	13,816	-0.06%
2021/03/26	12	24.56	20	24.25	24.65	-8	15,252	-0.05%
2021/03/25	25	24.20	0	0.00	24.00	25	15,354	0.16%
2021/03/24	0	0.00	10	23.90	24.10	-10	15,359	-0.07%
2021/03/23	0	0.00	0.1	23.80	23.80	-0.1	15,387	0.00%
2021/03/19	0	0.00	1	23.75	23.95	-1	15,544	-0.01%
2021/03/17	1	24.30	0	0.00	24.15	1	15,673	0.01%
2021/03/16	29	24.90	0.8	24.87	24.60	28.2	15,624	0.18%
2021/03/15	3	25.45	4	25.49	25.80	-1	15,413	-0.01%
2021/03/12	2	24.95	4	25.19	25.30	-2	15,193	-0.01%
2021/03/11	112	24.10	111	23.96	24.45	1	15,074	0.01%	大買/大賣/
2021/03/10	1	22.95	0	0.00	23.30	1	14,761	0.01%
2021/03/09	13	22.67	6	22.70	22.70	7	14,550	0.05%
2021/03/08	27	22.95	25	23.22	23.25	2	14,315	0.01%
2021/03/05	0	0.00	2	22.20	21.70	-2	13,831	-0.01%
2021/03/04	0	0.00	0	22.15	22.25	0	13,912	0.00%
2021/03/03	0	0.00	5	21.95	22.15	-5	14,011	-0.04%
2021/03/02	3	21.90	1	21.65	21.65	2	14,023	0.01%
2021/02/26	5	22.04	0	0.00	22.15	5	14,132	0.04%
2021/02/25	0	0.00	31	22.35	22.30	-31	14,487	-0.21%
2021/02/24	30	22.10	5	22.70	21.65	25	14,774	0.17%
2021/02/23	8	22.21	25.7	22.20	22.25	-17.7	14,872	-0.12%
2021/02/22	1	21.85	0	0.00	21.90	1	14,791	0.01%
2021/02/19	4	21.58	0	0.00	21.90	4	14,809	0.03%
2021/02/18	8	22.10	8	21.71	21.75	0	14,865	0.00%
2021/02/17	0	0.00	15	21.25	21.50	-15	15,052	-0.10%
2021/02/05	35	20.80	0	0.00	20.70	35	15,126	0.23%
2021/02/04	0	0.00	21	21.15	20.80	-21	15,431	-0.14%
2021/02/03	0	0.00	1	21.00	21.05	-1	15,936	-0.01%
2021/02/01	20	20.20	0	0.00	20.40	20	16,283	0.12%
2021/01/29	10	20.10	10	20.35	20.10	0	16,551	0.00%
2021/01/28	1	20.65	13	20.64	20.65	-12	16,527	-0.07%
2021/01/27	0	0.00	3	20.77	20.60	-3	16,551	-0.02%
2021/01/26	1	19.60	0	0.00	19.75	1	16,437	0.01%
2021/01/25	0	0.00	1	20.00	20.15	-1	16,467	-0.01%
2021/01/22	1	18.95	9	19.42	19.30	-8	16,400	-0.05%
2021/01/21	0	0.00	2	18.95	18.70	-2	16,443	-0.01%
2021/01/20	6	18.93	3.5	18.83	18.65	2.5	16,679	0.01%
2021/01/19	3	19.92	6	20.13	19.70	-3	16,937	-0.02%
2021/01/18	3.3	20.05	3	20.00	20.00	0.3	17,350	0.00%
2021/01/15	8	20.56	8	20.23	20.70	0	17,316	0.00%
2021/01/13	1	21.50	71	21.70	21.70	-70	17,145	-0.41%
2021/01/12	5	21.57	13	21.48	21.50	-8	17,124	-0.05%
2021/01/11	0	0.00	25	22.60	22.35	-25	16,962	-0.15%
2021/01/08	5	22.35	0	0.00	22.25	5	17,133	0.03%
2021/01/07	0	0.00	5	22.70	22.60	-5	17,083	-0.03%
2021/01/06	4	22.14	22.4	22.10	22.05	-18.4	16,947	-0.11%
2021/01/05	0	0.00	2	22.65	22.70	-2	17,181	-0.01%
2021/01/04	0	0.00	2	22.95	22.95	-2	17,103	-0.01%
2020/12/31	25	22.70	12	22.54	22.60	13	16,890	0.08%
2020/12/30	4	22.25	4	22.63	22.15	0	16,704	0.00%
2020/12/29	3	21.90	1	21.90	21.95	2	16,457	0.01%
2020/12/28	7	22.00	7	22.00	22.00	0	16,379	0.00%
2020/12/25	8	21.91	1	22.00	21.90	7	16,215	0.04%
2020/12/24	5	21.63	4	21.63	21.90	1	16,067	0.01%
2020/12/23	25	21.53	8	21.65	21.00	17	15,843	0.11%
2020/12/22	13	21.67	34	22.15	21.45	-21	15,000	-0.14%
2020/12/21	0	0.00	5	20.50	20.75	-5	13,652	-0.04%
2020/12/18	7	20.28	0	0.00	20.30	7	13,650	0.05%
2020/12/16	2	20.50	0	0.00	20.65	2	13,962	0.01%
2020/12/14	1	20.50	2	20.98	20.65	-1	16,035	-0.01%
2020/12/11	2.3	20.29	1	20.30	20.25	1.3	15,971	0.01%
2020/12/10	1	20.70	17	20.46	20.40	-16	16,052	-0.10%
2020/12/09	1	20.65	3	20.35	20.45	-2	16,208	-0.01%
2020/12/08	1	20.70	1.2	20.50	20.50	-0.2	16,748	0.00%
2020/12/07	14	20.83	116.9	21.23	20.65	-102.9	17,595	-0.58%	大賣/鉅額交易
2020/12/04	2	20.40	86	20.56	20.65	-84	18,007	-0.47%
2020/12/03	31	19.95	0	0.00	19.85	31	18,221	0.17%
2020/12/02	2	19.83	1	20.00	19.75	1	18,883	0.01%
2020/12/01	2	20.15	5	20.10	20.20	-3	18,815	-0.02%
2020/11/30	1	19.90	16	20.27	19.90	-15	18,901	-0.08%
2020/11/27	1	20.05	2	20.00	19.85	-1	18,820	-0.01%
2020/11/26	0	0.00	32	20.10	20.20	-32	18,621	-0.17%
2020/11/25	7	20.17	2	20.30	20.10	5	18,576	0.03%
2020/11/24	40	20.22	2	20.20	20.20	38	18,379	0.21%
2020/11/23	11	20.63	133	20.72	20.90	-122	17,947	-0.68%	大賣/鉅額交易
2020/11/20	0	0.00	5	19.26	19.80	-5	17,494	-0.03%
2020/11/19	0	0.00	1	19.05	19.00	-1	17,286	-0.01%
2020/11/17	1	18.75	2.2	19.05	19.10	-1.2	17,149	-0.01%
2020/11/16	3.5	18.96	1	18.60	18.70	2.5	17,023	0.01%
2020/11/13	18	19.34	0	0.00	19.25	18	16,657	0.11%
2020/11/12	1	19.70	0	0.00	19.60	1	16,513	0.01%
2020/11/11	4	20.03	38.3	20.31	20.00	-34.3	16,366	-0.21%
2020/11/10	1	19.15	1	19.25	19.10	0	15,820	0.00%
2020/11/09	4	19.04	7	19.35	19.10	-3	15,591	-0.02%
2020/11/06	6	19.03	114	18.95	19.00	-108	15,226	-0.71%	大賣/鉅額交易
2020/11/05	1	18.30	0	0.00	18.30	1	14,840	0.01%
2020/11/04	2	18.35	1	18.60	18.10	1	14,739	0.01%
2020/11/03	1	18.65	9	18.47	18.60	-8	14,574	-0.05%
2020/11/02	3	17.88	2	18.05	17.95	1	14,306	0.01%
2020/10/30	3.2	17.70	2	18.00	17.65	1.2	14,143	0.01%
2020/10/29	1	18.35	1	17.75	17.95	0	13,990	0.00%
2020/10/28	12	18.27	5	18.07	18.20	7	13,767	0.05%
2020/10/27	25	18.65	58	18.21	18.50	-33	13,405	-0.25%
2020/10/26	86	17.92	210	17.96	17.95	-124	12,908	-0.96%	大賣/鉅額交易
2020/10/23	0	0.00	17	17.11	17.15	-17	12,334	-0.14%
2020/10/22	4	17.01	23	17.10	17.15	-19	12,219	-0.16%
2020/10/21	0	0.00	1	16.55	16.85	-1	12,048	-0.01%
2020/10/20	3	16.75	5	16.80	16.60	-2	11,987	-0.02%
2020/10/19	1	16.65	10	16.60	16.60	-9	11,907	-0.08%
2020/10/16	6	16.73	8	16.62	16.45	-2	11,877	-0.02%
2020/10/15	2	16.40	3	16.57	16.65	-1	11,639	-0.01%
2020/10/14	1	16.40	1	16.40	16.40	0	11,511	0.00%
2020/10/13	3	16.77	4	16.58	16.25	-1	11,336	-0.01%
2020/10/07	11	16.47	0	0.00	16.45	11	10,815	0.10%
2020/10/05	0	0.00	4.4	15.83	16.25	-4.4	10,644	-0.04%
2020/09/30	4	15.65	0	0.00	15.70	4	10,605	0.04%
2020/09/29	8	15.79	7	15.68	15.85	1	10,589	0.01%
2020/09/28	0	0.00	3	15.92	16.00	-3	10,516	-0.03%
2020/09/25	4	15.95	4	16.15	15.60	0	10,431	0.00%
2020/09/24	21	16.30	11	16.18	16.00	10	10,168	0.10%
2020/09/23	3	16.82	1	16.50	16.25	2	9,913	0.02%
2020/09/21	4	17.20	5	17.21	17.10	-1	9,469	-0.01%
2020/09/18	14	17.72	3	17.62	17.50	11	9,205	0.12%
2020/09/17	72	17.67	119	17.64	17.55	-47	8,368	-0.56%	大賣/
2020/09/16	1	15.85	1	15.85	16.20	0	6,853	0.00%
2020/09/15	60	15.97	1	16.10	16.25	59	6,847	0.86%
2020/09/14	0	0.00	3	16.10	15.90	-3	6,652	-0.05%
2020/09/11	13	16.61	16	16.86	16.20	-3	6,375	-0.05%
2020/09/10	19	16.98	92	17.05	17.20	-73	5,752	-1.27%
2020/09/09	20	16.03	17	15.93	16.15	3	4,808	0.06%
2020/09/08	1	15.55	4	15.16	15.30	-3	4,004	-0.07%
2020/09/07	23	15.24	21	15.25	15.25	2	3,496	0.06%
2020/09/04	1	13.85	1	13.90	13.90	0	2,763	0.00%
2020/09/03	1	13.75	0	0.00	13.80	1	2,682	0.04%
2020/09/02	4	13.45	1	13.40	13.45	3	2,510	0.12%
2020/09/01	1	13.05	0	0.00	13.10	1	2,435	0.04%
2020/08/20	0	0.00	10	12.40	12.35	-10	2,368	-0.42%
2020/08/19	1	12.90	0	0.00	12.90	1	2,326	0.04%
2020/08/18	1	12.95	0	0.00	13.10	1	2,292	0.04%
2020/08/17	0	0.00	7	12.75	13.35	-7	2,223	-0.31%
2020/08/13	0	0.00	7	12.25	12.30	-7	2,028	-0.35%
2020/08/10	10	12.10	0	0.00	12.20	10	2,124	0.47%
2020/07/27	2	11.65	0	0.00	11.45	2	2,272	0.09%
2020/07/16	1	12.65	0	0.00	12.70	1	2,377	0.04%
2020/07/15	0	0.00	0.7	12.65	12.65	-0.7	2,366	-0.03%
2020/07/13	2	12.35	5	12.45	12.50	-3	2,390	-0.13%
2020/07/10	2	12.35	0	0.00	12.30	2	2,420	0.08%
2020/07/09	0	0.00	0	12.60	12.60	0	2,418	0.00%
2020/07/07	2	12.45	1	12.40	12.45	1	2,404	0.04%
2020/07/02	5	12.35	0	0.00	12.35	5	2,459	0.20%
2020/06/29	0	0.00	15	12.25	12.20	-15	2,509	-0.60%
2020/06/24	0	0.00	5	12.45	12.45	-5	2,518	-0.20%
2020/06/23	11	12.77	2	12.45	12.45	9	2,545	0.35%
2020/06/22	12	12.88	4	12.70	12.60	8	2,547	0.31%
2020/06/18	1	12.25	0	0.00	12.10	1	2,506	0.04%
2020/06/11	1	12.10	2.1	12.06	12.10	-1.1	2,687	-0.04%
2020/06/09	0	0.00	10	12.60	12.60	-10	2,721	-0.37%
2020/06/05	3	12.35	1	12.35	12.35	2	2,686	0.07%
2020/06/03	10	12.15	0	0.00	12.30	10	2,663	0.38%
2020/06/01	0	0.00	3	12.05	12.05	-3	2,646	-0.11%
2020/05/29	0	0.00	1	11.95	11.85	-1	2,628	-0.04%
2020/05/20	1	12.10	0	0.00	12.20	1	2,554	0.04%
2020/05/12	0	0.00	3	12.00	12.05	-3	2,380	-0.13%
2020/05/07	2	12.20	0	0.00	12.25	2	2,322	0.09%
2020/05/06	1	12.25	0	0.00	12.25	1	2,309	0.04%
2020/05/04	1	12.10	0	0.00	12.15	1	2,268	0.04%
2020/04/30	0	0.00	1	12.30	12.45	-1	2,244	-0.04%
2020/04/29	0	0.00	10	12.05	12.10	-10	2,217	-0.45%
2020/04/28	5	11.95	11	11.85	11.95	-6	2,210	-0.27%
2020/04/27	1	12.05	0	0.00	12.05	1	2,235	0.04%
2020/04/24	24	11.83	0	0.00	11.80	24	2,197	1.09%
2020/04/23	0	0.00	30	11.74	11.80	-30	2,168	-1.38%
2020/04/22	5	10.90	5	10.70	11.00	0	2,081	0.00%
2020/04/21	21	10.85	0	0.00	10.85	21	2,070	1.01%
2020/04/16	12	11.30	2	11.28	11.30	10	1,987	0.50%
2020/04/15	2	11.45	2	11.30	11.45	0	1,974	0.00%
2020/04/14	0	0.00	5	11.25	11.30	-5	1,957	-0.26%
2020/04/13	7	11.09	0	0.00	11.10	7	1,947	0.36%
2020/04/10	0	0.00	3	10.82	10.95	-3	1,922	-0.16%
2020/04/09	0	0.00	2	10.70	10.75	-2	1,925	-0.10%
2020/03/30	1	9.93	2	9.92	9.93	-1	1,816	-0.06%
2020/03/27	0	0.00	6	9.69	9.70	-6	1,795	-0.33%
2020/03/20	20	8.96	0	0.00	8.73	20	1,761	1.14%
2020/03/19	5	9.00	1	8.72	8.55	4	1,720	0.23%
2020/03/18	0	0.00	1	9.53	9.50	-1	1,682	-0.06%
2020/03/17	8.1	9.71	0	0.00	9.64	8.1	1,739	0.47%
2020/03/16	0	0.00	1	10.00	10.00	-1	1,754	-0.06%
2020/03/13	1	10.50	0	0.00	10.45	1	1,793	0.06%
2020/03/02	0	0.00	1	11.90	11.90	-1	1,608	-0.06%
2020/02/26	0	0.00	0	12.20	12.15	0	1,593	0.00%
2020/02/25	0	0.00	30	12.15	12.15	-30	1,583	-1.89%
2020/02/03	0	0.00	11	12.11	12.30	-11	2,168	-0.51%
2020/01/17	3	13.60	0	0.00	13.70	3	2,155	0.14%
2020/01/06	10	14.10	0	0.00	14.10	10	2,146	0.47%
2019/12/26	3	13.85	0	0.00	13.95	3	2,080	0.14%
2019/12/25	5	13.90	0	0.00	13.90	5	2,087	0.24%
2019/12/20	2	14.15	0	0.00	14.20	2	2,100	0.10%
2019/12/13	20	14.00	5	13.95	14.05	15	1,923	0.78%
2019/12/12	15	14.08	8	14.19	14.05	7	1,941	0.36%
2019/12/11	0	0.00	3	14.00	13.95	-3	2,083	-0.14%
2019/12/10	0	0.00	2	13.75	13.95	-2	2,068	-0.10%
2019/12/09	0	0.00	3	13.55	13.60	-3	2,023	-0.15%
2019/12/03	2	13.60	0	0.00	13.65	2	2,090	0.10%
2019/11/25	2	13.35	3	13.35	13.35	-1	2,119	-0.05%
2019/11/21	2	13.45	0	0.00	13.45	2	2,191	0.09%
2019/11/14	3	13.35	0	0.00	13.30	3	2,290	0.13%
2019/11/12	3	13.60	0	0.00	13.75	3	2,274	0.13%
2019/11/08	1	14.00	0	0.00	14.00	1	2,220	0.05%
2019/11/07	0	0.00	10	14.14	14.25	-10	2,168	-0.46%
2019/11/06	0	0.00	5	13.91	14.00	-5	2,083	-0.24%
2019/11/04	0	0.00	0	13.80	13.90	0	1,954	0.00%
2019/11/01	0	0.00	13	13.51	13.60	-13	1,857	-0.70%
2019/10/30	2	13.20	0	0.00	13.25	2	1,781	0.11%
2019/10/28	2	13.10	0	0.00	13.15	2	1,735	0.12%
2019/10/25	1	12.95	0	0.00	12.95	1	1,724	0.06%
2019/10/24	1	13.00	0	0.00	13.00	1	1,725	0.06%
2019/10/18	2	12.80	0	0.00	12.55	2	1,739	0.11%
2019/10/16	0	0.00	2	12.88	12.95	-2	1,710	-0.12%
2019/10/08	0	0.00	1	12.90	12.80	-1	1,715	-0.06%
2019/10/02	6	12.80	0	0.00	12.80	6	1,701	0.35%
2019/09/27	2	13.20	2	12.95	12.90	0	1,690	0.00%
2019/09/26	1	13.15	2	13.15	13.25	-1	1,678	-0.06%
2019/09/25	0	0.00	0.4	13.10	13.15	-0.4	1,674	-0.02%
2019/09/23	2	13.05	0	0.00	13.10	2	1,643	0.12%
2019/09/20	10	13.10	0	0.00	13.15	10	1,630	0.61%
2019/09/19	2	13.10	0	0.00	13.10	2	1,623	0.12%
2019/09/18	1	13.20	0	0.00	13.20	1	1,597	0.06%
2019/09/16	8	13.86	2	14.03	13.55	6	1,520	0.39%
2019/09/12	0	0.00	3	12.90	13.10	-3	1,298	-0.23%
2019/09/06	2	12.80	0	0.00	12.80	2	1,234	0.16%
2019/09/05	0	0.00	6	13.05	13.05	-6	1,186	-0.51%
2019/08/27	5	12.60	0	0.00	12.55	5	1,038	0.48%
2019/07/26	0	0.00	10	11.85	11.95	-10	801	-1.25%
2019/07/25	0	0.00	1	11.85	11.80	-1	797	-0.13%
2019/07/02	0	0.00	1	12.00	12.05	-1	797	-0.13%
2019/06/05	5	11.90	0	0.00	11.90	5	826	0.60%
2019/05/24	0	0.00	0.1	11.80	11.80	-0.1	774	-0.01%
2019/05/21	0	0.00	1	11.90	11.90	-1	800	-0.12%
2019/05/20	3	11.80	1	11.80	11.80	2	798	0.25%
2019/04/11	0	0.00	0	12.00	12.00	0	785	0.00%
2019/02/14	0	0.00	20	12.45	12.35	-20	769	-2.60%
2019/01/11	10	11.75	0	0.00	11.80	10	794	1.26%
2018/11/27	10	12.50	0	0.00	12.40	10	880	1.14%
2018/11/22	0	0.00	10	12.80	12.65	-10	880	-1.14%
2018/11/16	0	0.00	0.1	12.80	12.80	-0.1	879	-0.01%
2018/11/15	0	0.00	1	13.00	12.80	-1	890	-0.11%
2018/11/06	0	0.00	1	12.50	12.50	-1	846	-0.12%
2018/10/31	0	0.00	5	11.75	11.80	-5	818	-0.61%
2018/10/26	0.5	11.65	0	0.00	11.50	0.5	811	0.06%
2018/10/12	7	12.75	4	12.60	12.70	3	748	0.40%
2018/10/11	10	12.45	0	0.00	12.40	10	744	1.34%
2018/10/02	3	14.10	0	0.00	14.00	3	663	0.45%
2018/09/28	7	14.05	0	0.00	14.00	7	674	1.04%
2018/09/17	0.6	13.80	0	0.00	13.70	0.6	634	0.10%
2018/09/07	0	0.00	1	13.75	13.70	-1	660	-0.15%
2018/08/28	1	13.75	0	0.00	13.85	1	728	0.14%
2018/08/27	2	13.75	0	0.00	13.75	2	730	0.27%
2018/08/17	0	0.00	5	13.65	13.75	-5	760	-0.66%
2018/08/10	0	0.00	1	13.95	13.80	-1	881	-0.11%
2018/08/09	0	0.00	1	13.90	13.90	-1	878	-0.11%
2018/08/01	0	0.00	5	13.90	13.90	-5	944	-0.53%
2018/07/19	0	0.00	0	13.90	13.90	0	936	0.00%
2018/07/09	0	0.00	2	13.70	13.80	-2	1,007	-0.20%
2018/07/04	4	13.94	0	0.00	14.00	4	1,060	0.38%
2018/07/03	2	14.00	3	14.05	14.05	-1	1,070	-0.09%
2018/06/28	1	14.00	2	14.05	14.00	-1	1,085	-0.09%
2018/06/27	2	14.00	10	14.15	14.00	-8	1,089	-0.73%
2018/06/11	2	14.75	0	0.00	14.65	2	1,068	0.19%
2018/06/08	11	14.89	0	0.00	14.80	11	1,088	1.01%
2018/05/28	0	0.00	19.3	14.73	14.70	-19.3	1,099	-1.75%
2018/05/22	0	0.00	30	15.00	15.00	-30	1,138	-2.64%
2018/05/18	30	15.05	1	15.25	15.15	29	1,158	2.50%
2018/05/11	0	0.00	1	14.80	14.80	-1	1,195	-0.08%
2018/05/08	0	0.00	9	14.55	14.65	-9	1,201	-0.75%
2018/05/02	0	0.00	2	14.53	14.55	-2	1,281	-0.16%
2018/04/25	3	14.35	0	0.00	14.40	3	1,481	0.20%
2018/04/24	0	0.00	28	14.45	14.45	-28	1,505	-1.86%
2018/04/23	0	0.00	0.2	14.55	14.50	-0.2	1,515	-0.01%
2018/04/17	2	14.55	0	0.00	14.55	2	1,645	0.12%
2018/04/09	4	14.50	0	0.00	14.55	4	2,002	0.20%
2018/04/03	3	14.45	0	0.00	14.55	3	2,062	0.15%
2018/03/27	4	14.65	0	0.00	14.55	4	2,568	0.16%
2018/03/23	10	14.55	0	0.00	14.60	10	2,683	0.37%
2018/03/16	0.6	14.90	1	14.90	14.85	-0.4	3,054	-0.01%
2018/03/08	6	14.85	0	0.00	14.85	6	3,337	0.18%
2018/03/07	0	0.00	0.2	14.85	14.85	-0.2	3,490	0.00%
2018/02/27	1	15.15	0	0.00	15.30	1	3,584	0.03%
2018/02/26	0	0.00	3	15.10	15.10	-3	3,561	-0.08%
2018/02/12	0	0.00	2	14.50	14.60	-2	3,608	-0.06%
2018/02/07	11	14.70	0	0.00	14.50	11	3,602	0.31%
2018/02/06	0	0.00	3	15.00	14.55	-3	3,611	-0.08%
2018/01/25	0	0.00	2	15.95	15.90	-2	3,725	-0.05%
2018/01/23	23	15.65	0	0.00	15.65	23	3,685	0.62%
2018/01/22	8	15.72	0	0.00	15.85	8	3,632	0.22%
2018/01/18	3	16.15	0	0.00	16.15	3	3,543	0.08%
2018/01/17	0.1	16.15	0	0.00	16.15	0.1	3,522	0.00%
2018/01/10	0	0.00	20	16.80	16.70	-20	3,365	-0.59%
2018/01/08	0	0.00	20	16.45	16.50	-20	3,156	-0.63%
2018/01/03	3	16.35	0	0.00	16.30	3	3,047	0.10%
2018/01/02	40	16.50	0	0.00	16.50	40	2,973	1.35%