台聚 (1304)-凱基-市政券商分點個股進出

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: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－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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	0	0.00	3	15.65	15.95	-3	2,081	-0.14%
2024/05/09	0	15.85	0	0.00	15.60	0	2,060	0.00%
2024/05/08	1	15.70	0	0.00	15.70	1	2,038	0.05%
2024/05/06	0	0.00	2	16.13	16.00	-2	1,923	-0.10%
2024/04/30	1.2	16.00	3	16.25	15.85	-1.8	1,825	-0.10%
2024/04/23	1	16.30	0	0.00	16.35	1	1,604	0.06%
2024/04/16	30	16.20	30	16.85	16.20	0	1,501	0.00%
2024/04/08	2	15.95	0	0.00	16.00	2	1,257	0.16%
2024/04/03	1	16.00	0	0.00	15.95	1	1,238	0.08%
2024/03/26	0	0.00	2	16.05	16.05	-2	1,197	-0.17%
2024/03/25	1	15.90	2	15.95	16.05	-1	1,166	-0.09%
2024/03/22	2	16.15	0	0.00	16.20	2	1,142	0.18%
2024/03/21	0	0.00	1	16.40	16.40	-1	1,175	-0.09%
2024/03/20	0.2	16.30	0	0.00	16.10	0.2	1,184	0.01%
2024/03/18	0	0.00	4	16.75	16.55	-4	1,153	-0.35%
2024/03/15	0	0.00	1	16.80	16.75	-1	1,121	-0.09%
2024/03/13	0.2	17.30	0	0.00	17.15	0.2	1,079	0.01%
2024/03/11	0	0.00	0	17.25	17.30	0	1,080	0.00%
2024/03/08	0.1	17.30	0.5	17.25	17.00	-0.4	1,083	-0.04%
2024/03/07	1	17.55	1.5	17.63	17.55	-0.5	1,055	-0.04%
2024/03/06	0	0.00	0.2	18.05	17.90	-0.2	1,026	-0.02%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/02/22	0	0.00	1	18.75	18.65	-1	1,043	-0.10%
2024/02/21	0	18.80	0	0.00	18.75	0	1,043	0.00%
2024/02/05	1	18.05	0	0.00	18.10	1	1,072	0.09%
2024/01/25	1	18.20	0	0.00	18.15	1	1,117	0.09%
2024/01/23	3	18.20	0	0.00	18.25	3	1,110	0.27%
2024/01/22	0.3	18.10	0	0.00	17.95	0.3	1,108	0.02%
2024/01/18	1	17.95	0	0.00	17.90	1	1,101	0.09%
2024/01/17	0.4	18.16	0	0.00	18.05	0.4	1,091	0.03%
2024/01/16	2	18.85	0	0.00	18.80	2	1,042	0.19%
2024/01/11	0	0.00	1	19.10	19.10	-1	1,103	-0.09%
2023/12/28	0	0.00	1	19.85	19.90	-1	1,271	-0.08%
2023/12/26	0	0.00	0.2	20.00	19.90	-0.2	1,278	-0.02%
2023/12/22	4	20.00	10	20.01	19.95	-6	1,251	-0.48%
2023/12/18	1	20.90	0	0.00	20.75	1	1,220	0.08%
2023/12/13	1.1	19.25	0	0.00	19.20	1.1	1,107	0.09%
2023/12/12	1	19.35	0	0.00	19.25	1	1,122	0.09%
2023/12/08	0	0.00	0.1	19.63	19.55	-0.1	1,152	-0.01%
2023/12/07	1.1	19.55	0	0.00	19.50	1.1	1,166	0.09%
2023/11/30	1	19.55	0	0.00	19.65	1	1,216	0.08%
2023/11/29	1	19.70	0	0.00	19.75	1	1,223	0.08%
2023/11/15	0	0.00	2	19.60	19.75	-2	1,245	-0.16%
2023/10/26	0	19.40	0	0.00	19.25	0	1,654	0.00%
2023/10/20	0.1	19.20	0	0.00	19.10	0.1	1,762	0.01%
2023/10/02	0	0.00	1	20.70	20.70	-1	1,736	-0.06%
2023/09/22	2	21.10	0	0.00	21.20	2	1,963	0.10%
2023/09/13	2	21.80	0	0.00	21.85	2	1,988	0.10%
2023/08/24	1	20.55	0	0.00	20.60	1	1,925	0.05%
2023/08/22	0.1	20.80	0	0.00	20.70	0.1	1,949	0.01%
2023/08/21	0	0.00	0.1	21.22	21.10	-0.1	1,949	-0.01%
2023/08/14	1	22.65	0	0.00	22.55	1	1,830	0.05%
2023/08/11	0	0.00	2	23.40	23.55	-2	1,820	-0.11%
2023/08/10	0	0.00	0	23.85	23.85	0	1,820	0.00%
2023/08/08	0	0.00	4	24.55	24.45	-4	1,801	-0.22%
2023/08/07	0	0.00	2	24.43	24.50	-2	1,781	-0.11%
2023/08/04	2	24.15	8	24.75	24.30	-6	1,743	-0.34%
2023/08/02	3	24.78	0.3	24.40	24.30	2.7	1,703	0.16%
2023/07/31	2	23.40	0	0.00	23.30	2	1,573	0.13%
2023/07/28	3	22.80	0	0.00	22.75	3	1,538	0.19%
2023/07/26	2	22.85	0	0.00	22.90	2	1,496	0.13%
2023/07/24	0	0.00	1	22.65	22.50	-1	1,450	-0.07%
2023/07/19	0	0.00	1	22.50	22.35	-1	1,461	-0.07%
2023/07/14	2	22.30	0	0.00	22.30	2	1,443	0.14%
2023/07/10	0	0.00	1	23.15	23.10	-1	1,463	-0.07%
2023/07/07	1	23.10	0	0.00	23.15	1	1,469	0.07%
2023/07/06	1	24.05	0	0.00	23.65	1	1,460	0.07%
2023/07/05	0	0.00	1	24.75	24.70	-1	1,445	-0.07%
2023/07/04	0	0.00	1	24.60	24.50	-1	1,469	-0.07%
2023/07/03	1	24.25	0.1	24.25	24.05	0.9	1,458	0.06%
2023/06/29	1	23.10	0	0.00	23.15	1	1,387	0.07%
2023/06/21	1	23.20	0	0.00	23.25	1	1,496	0.07%
2023/06/13	0.1	23.25	0	0.00	23.20	0.1	1,953	0.00%
2023/06/08	1	23.20	0	0.00	23.20	1	2,026	0.05%
2023/06/07	1	23.30	0	0.00	23.40	1	2,047	0.05%
2023/06/06	2	23.38	1	23.45	23.45	1	2,044	0.05%
2023/06/02	1	22.90	1	23.00	23.00	0	2,043	0.00%
2023/06/01	1	22.75	0	0.00	22.80	1	2,054	0.05%
2023/05/30	0	22.85	0	0.00	22.85	0	2,069	0.00%
2023/05/29	0	0.00	11	22.80	22.85	-11	2,082	-0.53%
2023/05/26	3	22.88	1	22.95	22.80	2	2,086	0.10%
2023/05/22	0	0.00	1	23.50	23.70	-1	2,138	-0.05%
2023/05/15	1	23.00	0	0.00	23.00	1	2,162	0.05%
2023/05/08	2	24.20	0	0.00	24.25	2	2,244	0.09%
2023/05/05	1	24.35	0	0.00	24.45	1	2,280	0.04%
2023/04/28	1	25.45	0	0.00	25.50	1	2,438	0.04%
2023/04/25	1	25.75	0	0.00	25.10	1	2,540	0.04%
2023/04/21	0	0.00	16	25.41	25.40	-16	2,592	-0.62%
2023/04/18	0	26.10	0	0.00	26.00	0	2,699	0.00%
2023/04/17	3	26.08	15	26.13	25.80	-12	2,689	-0.45%
2023/04/14	1	26.45	0	0.00	26.55	1	2,642	0.04%
2023/04/13	0	0.00	1	26.60	26.60	-1	2,636	-0.04%
2023/04/07	0	0.00	2	26.95	27.05	-2	2,666	-0.07%
2023/04/06	3	26.63	7	27.15	26.55	-4	2,665	-0.15%
2023/03/31	1	26.60	4	26.50	26.50	-3	2,707	-0.11%
2023/03/29	0	0.00	2	26.75	26.50	-2	2,903	-0.07%
2023/03/27	0	0.00	1	25.65	25.65	-1	2,956	-0.03%
2023/03/24	1	25.75	0	0.00	25.75	1	3,050	0.03%
2023/03/23	0	26.10	0	0.00	26.10	0	3,104	0.00%
2023/03/22	5	26.16	4	26.15	26.05	1	3,135	0.03%
2023/03/20	21	26.84	2	27.25	26.90	19	3,101	0.61%
2023/03/17	3	25.93	20	26.16	26.30	-17	3,075	-0.55%
2023/03/14	1	25.00	0	0.00	24.85	1	2,869	0.03%
2023/03/10	0	24.85	0	0.00	24.80	0	2,868	0.00%
2023/03/03	0	24.50	0	0.00	24.40	0	3,099	0.00%
2023/02/20	1	25.10	1	25.20	25.10	0	3,082	0.00%
2023/02/17	1	24.35	1	24.30	24.40	0	3,049	0.00%
2023/02/16	0.5	24.05	0	0.00	23.95	0.5	3,063	0.02%
2023/02/15	1	23.90	0	0.00	23.95	1	3,064	0.03%
2023/02/14	0	0.00	1	24.10	24.10	-1	3,060	-0.03%
2023/02/10	2	23.75	2	24.05	23.80	0	3,078	0.00%
2023/02/09	0.1	24.30	0	0.00	24.05	0.1	3,059	0.00%
2023/02/08	0	0.00	2	24.43	24.30	-2	3,057	-0.07%
2023/02/06	1	24.45	1	24.20	24.60	0	3,034	0.00%
2023/02/03	1	24.00	0	0.00	24.35	1	3,004	0.03%
2023/02/02	0	0.00	2	24.13	24.30	-2	2,963	-0.07%
2023/02/01	0	0.00	6	23.99	23.90	-6	2,926	-0.20%
2023/01/31	0	0.00	1	24.00	23.75	-1	2,906	-0.03%
2023/01/17	1	23.40	6	23.49	23.45	-5	2,807	-0.18%
2023/01/16	0	0.00	1	23.45	23.30	-1	2,796	-0.04%
2023/01/12	0	0.00	1	23.15	23.20	-1	2,804	-0.04%
2023/01/11	0	0.00	1	23.00	23.30	-1	2,812	-0.04%
2023/01/10	0.1	22.90	3	22.92	22.85	-2.9	2,796	-0.10%
2023/01/09	0	0.00	7	22.26	22.40	-7	2,707	-0.26%
2023/01/03	0	0.00	4	22.20	22.10	-4	2,712	-0.15%
2022/12/28	0.1	22.25	0	0.00	22.10	0.1	2,682	0.00%
2022/12/27	0	0.00	3	22.43	22.20	-3	2,646	-0.11%
2022/12/26	0	0.00	5	22.33	22.35	-5	2,630	-0.19%
2022/12/23	2	21.48	18	22.25	22.10	-16	2,595	-0.62%
2022/12/22	0	0.00	6	21.78	21.75	-6	2,525	-0.24%
2022/12/20	18	21.12	2	21.60	20.70	16	2,354	0.68%
2022/12/19	31	21.19	1	21.50	21.10	30	2,302	1.30%
2022/12/16	28	21.59	0	0.00	21.50	28	2,245	1.25%
2022/12/15	3	21.45	11	21.85	21.75	-8	2,152	-0.37%
2022/12/14	0	0.00	11	21.87	21.70	-11	2,099	-0.52%
2022/12/13	2	21.48	6	21.60	21.40	-4	2,046	-0.20%
2022/12/12	3	20.90	0	0.00	20.90	3	1,987	0.15%
2022/12/09	8	21.36	27	21.15	21.05	-19	1,987	-0.96%
2022/12/08	2	20.55	24	20.49	20.50	-22	1,881	-1.17%
2022/12/06	7	21.38	0	0.00	21.05	7	1,862	0.38%
2022/12/05	1	21.80	0	0.00	21.80	1	1,835	0.05%
2022/12/02	4	22.04	0	0.00	21.90	4	1,826	0.22%
2022/12/01	2	22.18	4	22.30	22.25	-2	1,809	-0.11%
2022/11/30	16.1	22.49	8	22.29	22.40	8.1	1,749	0.46%
2022/11/23	0.3	20.50	0	0.00	20.45	0.3	1,570	0.02%
2022/11/22	4	20.46	3	20.45	20.45	1	1,584	0.06%
2022/11/21	1	20.45	0	0.00	20.50	1	1,601	0.06%
2022/11/17	1	20.75	0	0.00	20.80	1	1,711	0.06%
2022/11/15	1	20.95	0	0.00	20.95	1	1,745	0.06%
2022/11/08	0.1	20.55	0	0.00	20.40	0.1	1,799	0.01%
2022/10/27	0.1	20.65	0	0.00	20.70	0.1	2,175	0.00%
2022/10/26	0	0.00	19	20.25	20.40	-19	2,216	-0.86%
2022/10/20	1	20.60	2	20.33	21.60	-1	2,431	-0.04%
2022/10/19	1	21.45	0	0.00	21.05	1	2,400	0.04%
2022/10/17	1	19.25	101	19.25	20.10	-100	2,454	-4.07%	大賣/
2022/10/11	0	0.00	1	20.15	20.20	-1	2,749	-0.04%
2022/09/29	2	19.93	2	20.05	20.15	0	3,007	0.00%
2022/09/28	1	19.85	104	19.94	19.70	-103	3,026	-3.40%	大賣/鉅額交易
2022/09/23	1	21.85	0	0.00	21.70	1	3,033	0.03%
2022/09/22	0	0.00	0	21.95	21.95	0	3,058	0.00%
2022/09/21	3	22.22	1	22.65	22.10	2	3,066	0.07%
2022/09/20	112	22.80	0	0.00	22.75	112	3,053	3.67%	大買/鉅額交易
2022/09/19	2.1	22.56	0	0.00	22.55	2.1	3,056	0.07%
2022/09/16	1	22.90	0	0.00	22.85	1	3,080	0.03%
2022/09/14	6	23.00	0	0.00	23.00	6	3,120	0.19%
2022/09/06	0.1	22.55	0	0.00	22.60	0.1	3,244	0.00%
2022/08/24	0	0.00	7	24.79	24.00	-7	3,264	-0.21%
2022/08/22	0	0.00	2	24.20	24.10	-2	3,183	-0.06%
2022/08/11	110	23.70	0	0.00	23.80	110	3,290	3.34%	大買/鉅額交易
2022/08/10	0	0.00	0.3	23.50	23.40	-0.3	3,308	-0.01%
2022/08/09	3	22.55	0	0.00	22.65	3	3,300	0.09%
2022/08/04	2.1	21.40	1	21.15	21.25	1.1	3,337	0.03%
2022/08/03	2.1	22.15	0	0.00	22.00	2.1	3,357	0.06%
2022/08/02	0.1	22.55	0	0.00	22.35	0.1	3,461	0.00%
2022/08/01	1	22.60	0	0.00	22.75	1	3,702	0.03%
2022/07/29	7	22.78	0	0.00	22.85	7	3,934	0.18%
2022/07/27	3	24.80	0	0.00	24.80	3	3,814	0.08%
2022/07/26	2	25.20	0	0.00	25.15	2	3,718	0.05%
2022/07/25	1	25.30	0	0.00	25.35	1	3,706	0.03%
2022/07/22	2	25.13	25	25.25	25.10	-23	3,773	-0.61%
2022/07/19	0	0.00	3	25.80	25.95	-3	3,734	-0.08%
2022/07/18	0	0.00	2	24.75	25.35	-2	3,722	-0.05%
2022/07/15	2	24.58	5	24.15	24.85	-3	3,697	-0.08%
2022/07/13	0	0.00	1	24.00	23.60	-1	3,661	-0.03%
2022/07/12	0.2	22.90	21	22.40	22.40	-20.8	3,630	-0.57%
2022/07/06	0.2	23.78	2	24.15	23.60	-1.9	3,705	-0.05%
2022/07/05	0	0.00	5	24.05	24.35	-5	3,743	-0.13%
2022/07/01	3.1	23.97	0	0.00	23.70	3.1	3,809	0.08%
2022/06/29	6	25.36	0	0.00	25.15	6	3,799	0.16%
2022/06/24	0	0.00	1	25.25	25.30	-1	3,909	-0.03%
2022/06/22	0	0.00	2	24.60	24.55	-2	4,065	-0.05%
2022/06/20	0.1	25.00	2	25.15	24.60	-1.9	4,131	-0.05%
2022/06/16	2	26.70	0	0.00	25.90	2	4,297	0.05%
2022/06/15	0	0.00	15.2	26.60	26.55	-15.2	4,330	-0.35%
2022/06/14	0	0.00	1	25.75	25.80	-1	4,349	-0.02%
2022/06/10	2	26.30	0	0.00	26.30	2	4,424	0.05%
2022/06/08	1	26.20	0	0.00	26.30	1	4,600	0.02%
2022/06/07	0	0.00	3	26.07	26.00	-3	4,654	-0.06%
2022/06/01	1	26.00	0	0.00	25.75	1	5,046	0.02%
2022/05/31	1	25.75	0	0.00	25.50	1	5,219	0.02%
2022/05/27	0	0.00	0	25.50	25.30	0	6,241	0.00%
2022/05/26	1	25.15	0	0.00	25.25	1	6,344	0.02%
2022/05/20	0	0.00	1	26.30	26.15	-1	6,359	-0.02%
2022/05/17	1	25.55	2	25.20	25.35	-1	6,376	-0.02%
2022/05/13	1	23.80	0	0.00	24.00	1	6,361	0.02%
2022/05/12	5	23.50	0	0.00	23.50	5	6,452	0.08%
2022/05/11	3	23.70	1	23.90	23.90	2	6,429	0.03%
2022/05/10	14	24.41	15	24.03	24.45	-1	6,381	-0.02%
2022/05/09	7.2	24.81	40	25.43	24.55	-32.8	6,286	-0.52%
2022/05/06	18.1	26.92	13	26.90	27.05	5.1	6,097	0.08%
2022/04/29	1	29.20	2.1	28.86	28.95	-1.1	6,120	-0.02%
2022/04/27	1.1	27.47	0	0.00	27.70	1.1	6,091	0.02%
2022/04/26	7.1	28.42	0	0.00	28.40	7.1	6,176	0.11%
2022/04/25	1.1	28.77	0	0.00	28.75	1.1	6,183	0.02%
2022/04/21	0	0.00	1	29.50	29.45	-1	6,161	-0.02%
2022/04/20	4	28.55	0	0.00	28.65	4	6,124	0.07%
2022/04/11	2	28.65	27	28.57	28.30	-25	6,869	-0.36%
2022/04/08	0	0.00	26	29.14	29.15	-26	6,842	-0.38%
2022/04/07	1	29.20	2	29.15	29.05	-1	6,870	-0.01%
2022/04/06	1	29.85	1	29.65	29.65	0	6,909	0.00%
2022/04/01	1	29.85	0	0.00	30.00	1	6,930	0.01%
2022/03/28	2.3	29.90	1	30.05	30.20	1.3	6,913	0.02%
2022/03/25	44	30.55	0.1	30.60	30.40	43.9	6,893	0.64%
2022/03/24	10	30.30	0.1	30.30	30.20	9.9	6,796	0.15%
2022/03/23	15	30.13	1	30.05	30.20	14	6,799	0.21%
2022/03/22	1	30.15	1	30.20	30.20	0	6,782	0.00%
2022/03/21	1	29.37	13.1	29.93	29.95	-12.1	6,717	-0.18%
2022/03/17	0	0.00	1	28.90	28.90	-1	6,660	-0.02%
2022/03/16	0	28.25	11	28.14	28.20	-11	6,651	-0.16%
2022/03/15	2	28.55	0	0.00	28.40	2	6,657	0.03%
2022/03/11	87	28.69	0	0.00	28.55	87	6,705	1.30%
2022/03/10	1	28.65	0	0.00	28.50	1	6,602	0.02%
2022/03/09	1.4	28.07	161	27.73	28.00	-159.6	6,603	-2.42%	大賣/鉅額交易
2022/03/08	2	28.35	34	28.95	28.05	-32	6,583	-0.49%
2022/03/07	5.2	29.87	23	29.83	29.65	-17.8	6,537	-0.27%
2022/03/04	2.2	30.50	3	30.97	30.50	-0.8	6,564	-0.01%
2022/03/03	22.2	31.67	6	31.72	31.45	16.2	6,548	0.25%
2022/03/02	25	30.32	96	30.73	31.05	-71	6,038	-1.18%
2022/03/01	91	29.84	1	29.80	29.70	90	5,686	1.58%
2022/02/25	10	28.55	0	0.00	28.40	10	5,692	0.18%
2022/02/24	6	28.93	0	0.00	28.45	6	5,737	0.10%
2022/02/23	7	29.31	0	0.00	29.30	7	5,798	0.12%
2022/02/22	6	29.56	1	29.25	29.10	5	5,841	0.09%
2022/02/21	0	0.00	2	29.80	29.75	-2	5,842	-0.03%
2022/02/18	0	0.00	3	29.00	29.35	-3	5,858	-0.05%
2022/02/17	0	0.00	1	29.00	29.00	-1	6,010	-0.02%
2022/02/16	2	28.95	0	0.00	29.00	2	6,077	0.03%
2022/02/15	1	29.05	0	0.00	29.00	1	6,105	0.02%
2022/02/14	5	29.57	1	30.00	29.20	4	6,166	0.06%
2022/02/11	0	0.00	1	29.60	29.20	-1	6,342	-0.02%
2022/02/10	0.1	29.45	0	0.00	29.45	0.1	6,355	0.00%
2022/02/09	0	0.00	1	29.10	29.45	-1	6,392	-0.02%
2022/01/26	120	27.48	1	27.60	27.55	119	6,377	1.87%	大買/鉅額交易
2022/01/25	0	0.00	2	27.20	27.20	-2	6,429	-0.03%
2022/01/24	2	27.70	7	27.66	27.85	-5	6,458	-0.08%
2022/01/21	3.2	28.28	0	0.00	28.10	3.2	6,530	0.05%
2022/01/19	1	29.45	1	29.20	28.65	0	6,694	0.00%
2022/01/18	3	28.80	0	0.00	28.70	3	6,689	0.04%
2022/01/13	0	0.00	1	29.50	29.35	-1	7,102	-0.01%
2022/01/12	23	29.13	0	0.00	29.10	23	7,191	0.32%
2022/01/11	10.5	29.46	2	29.55	29.30	8.5	7,293	0.12%
2022/01/10	9	30.21	1	30.20	30.20	8	7,483	0.11%
2022/01/07	10	31.29	16	31.49	30.80	-6	7,688	-0.08%
2022/01/06	4	30.33	0	0.00	30.25	4	7,697	0.05%
2022/01/05	1.1	30.65	0	0.00	30.60	1.1	8,095	0.01%
2022/01/03	0	0.00	2	31.50	31.20	-2	9,127	-0.02%
2021/12/30	7	31.59	1	31.70	31.55	6	9,556	0.06%
2021/12/29	0	0.00	6	31.90	31.90	-6	10,138	-0.06%
2021/12/27	0	0.00	1	31.00	31.00	-1	11,127	-0.01%
2021/12/23	0	0.00	6	31.15	31.25	-6	12,855	-0.05%
2021/12/22	1	31.20	1	31.15	31.05	0	14,973	0.00%
2021/12/21	0	0.00	78	30.70	31.05	-78	16,225	-0.48%
2021/12/17	1	30.80	0	0.00	30.80	1	18,740	0.01%
2021/12/15	1	31.00	2	31.00	31.05	-1	20,506	0.00%
2021/12/14	3	31.10	1	31.15	31.10	2	21,861	0.01%
2021/12/13	1	31.75	0	0.00	31.45	1	23,383	0.00%
2021/12/10	1	31.70	0	0.00	31.50	1	23,910	0.00%
2021/12/06	2	31.55	0	0.00	31.65	2	24,095	0.01%
2021/12/03	0	0.00	15	31.85	31.85	-15	24,149	-0.06%
2021/12/02	32	31.58	16	31.40	31.35	16	24,161	0.07%
2021/11/30	2	31.53	1	31.45	31.40	1	24,052	0.00%
2021/11/29	5	31.58	0	0.00	31.90	5	23,964	0.02%
2021/11/25	1	33.25	1	33.05	33.05	0	23,805	0.00%
2021/11/24	1	33.05	3	33.32	33.55	-2	23,765	-0.01%
2021/11/23	1	32.35	2	32.85	32.35	-1	23,794	0.00%
2021/11/22	4	32.39	1	32.60	32.70	3	23,762	0.01%
2021/11/19	0	0.00	6	33.50	33.00	-6	23,672	-0.03%
2021/11/18	1	32.90	43	33.11	33.00	-42	23,677	-0.18%
2021/11/17	2	32.95	4	33.44	33.35	-2	23,672	-0.01%
2021/11/16	8	33.21	5	33.28	33.00	3	23,674	0.01%
2021/11/15	8	34.13	33	34.21	33.95	-25	23,540	-0.11%
2021/11/11	2	35.03	1	34.70	34.70	1	23,516	0.00%
2021/11/10	11	35.44	11	35.55	35.35	0	23,511	0.00%
2021/11/09	3	34.52	0	0.00	34.55	3	23,255	0.01%
2021/11/08	10	34.40	33	34.49	34.35	-23	23,225	-0.10%
2021/11/05	12	34.16	1	34.20	34.20	11	23,213	0.05%
2021/11/04	4	34.08	2	34.05	34.00	2	23,204	0.01%
2021/11/03	2	34.50	32	34.28	34.40	-30	23,181	-0.13%
2021/11/02	30	34.45	3	33.90	33.75	27	23,168	0.12%
2021/11/01	3	34.25	1	34.50	34.45	2	23,137	0.01%
2021/10/29	10	34.15	12	34.33	34.40	-2	23,112	-0.01%
2021/10/28	37	34.84	2	34.70	34.60	35	23,013	0.15%
2021/10/27	2	34.98	2	35.25	35.40	0	22,954	0.00%
2021/10/26	4	35.65	19	35.85	35.40	-15	22,876	-0.07%
2021/10/25	6	35.99	6	36.06	36.25	0	22,792	0.00%
2021/10/22	16	36.27	20	37.05	36.00	-4	22,749	-0.02%
2021/10/21	27	37.69	6	37.78	37.45	21	22,630	0.09%
2021/10/20	5	36.87	0	0.00	37.00	5	22,522	0.02%
2021/10/19	2	37.38	1	37.40	37.35	1	22,571	0.00%
2021/10/18	7	38.00	8	38.04	37.80	-1	22,550	0.00%
2021/10/15	39	36.41	0	0.00	36.85	39	22,358	0.17%
2021/10/14	20	36.00	18	36.83	35.90	2	22,261	0.01%
2021/10/13	5	38.30	6	38.64	37.70	-1	21,920	0.00%
2021/10/12	24	39.37	31	39.40	38.00	-7	21,540	-0.03%
2021/10/08	9	38.73	9	39.06	38.70	0	21,009	0.00%
2021/10/07	5	37.88	7	37.84	38.60	-2	20,791	-0.01%
2021/10/06	122	37.92	50	38.08	37.05	72	20,704	0.35%	大買/
2021/10/05	23	36.30	33	36.41	37.80	-10	20,263	-0.05%
2021/10/04	4	36.76	0	0.00	35.75	4	19,806	0.02%
2021/10/01	37	38.08	25	37.98	36.85	12	19,614	0.06%
2021/09/30	47	38.84	79	38.65	37.70	-32	19,341	-0.17%
2021/09/29	220	41.74	148.5	41.51	39.90	71.5	18,976	0.38%	大買/大賣/
2021/09/28	37	40.66	74	40.64	41.20	-37	17,900	-0.21%
2021/09/27	93	40.32	78.4	40.37	39.70	14.6	20,273	0.07%
2021/09/24	24	38.89	32	38.82	38.95	-8	20,095	-0.04%
2021/09/23	64	37.73	34.7	37.54	37.90	29.3	19,214	0.15%
2021/09/22	13	35.24	19	34.77	36.45	-6	18,579	-0.03%
2021/09/17	37	36.28	26	36.18	35.65	11	18,086	0.06%
2021/09/16	22	35.99	32.5	36.24	37.15	-10.5	16,909	-0.06%
2021/09/15	29	34.49	27	34.89	34.00	2	15,636	0.01%
2021/09/14	2	34.25	4	33.80	34.00	-2	15,398	-0.01%
2021/09/13	3	33.95	19	34.17	34.00	-16	15,526	-0.10%
2021/09/10	1	33.05	2	32.95	33.10	-1	15,655	-0.01%
2021/09/09	0	0.00	3	31.75	32.00	-3	15,754	-0.02%
2021/09/08	5	32.51	5	32.56	31.60	0	15,992	0.00%
2021/09/06	0	0.00	27	31.90	31.80	-27	16,738	-0.16%
2021/09/03	1	32.25	0	0.00	32.35	1	16,864	0.01%
2021/09/02	25	32.25	0	0.00	32.00	25	17,089	0.15%
2021/09/01	2	33.00	5	32.83	32.65	-3	17,361	-0.02%
2021/08/31	5	32.64	1.5	33.10	32.95	3.5	17,576	0.02%
2021/08/30	2	32.55	10	32.60	32.55	-8	17,926	-0.04%
2021/08/26	0	0.00	2	31.65	31.70	-2	19,025	-0.01%
2021/08/25	7	31.46	0	0.00	31.35	7	20,738	0.03%
2021/08/23	1	30.65	0	0.00	30.85	1	21,719	0.00%
2021/08/20	3	29.98	3	30.03	30.05	0	22,028	0.00%
2021/08/19	1.2	31.02	6	30.78	30.55	-4.8	22,234	-0.02%
2021/08/18	3	30.12	7	30.65	31.25	-4	22,947	-0.02%
2021/08/16	3.3	30.68	1	30.65	30.50	2.3	23,202	0.01%
2021/08/10	1	34.00	3	33.92	33.25	-2	23,915	-0.01%
2021/08/06	0	0.00	4	34.10	33.85	-4	24,524	-0.02%
2021/08/05	0	0.00	5	33.60	33.70	-5	24,927	-0.02%
2021/08/04	0	0.00	1	34.00	34.00	-1	25,165	0.00%
2021/08/03	0	0.00	2	33.65	33.50	-2	25,522	-0.01%
2021/08/02	1	33.05	0	0.00	33.75	1	25,844	0.00%
2021/07/29	0	0.00	2	33.00	32.75	-2	26,948	-0.01%
2021/07/28	5.1	32.12	12	31.94	32.10	-7	27,428	-0.03%
2021/07/27	2	33.10	6	32.80	32.65	-4	28,122	-0.01%
2021/07/26	2	34.83	0	0.00	34.25	2	29,395	0.01%
2021/07/23	6	34.43	3	34.23	34.95	3	30,292	0.01%
2021/07/22	2.4	33.79	6	33.77	33.55	-3.7	30,733	-0.01%
2021/07/21	13.2	34.19	1	33.85	33.90	12.2	31,155	0.04%
2021/07/20	8	35.55	6	35.77	34.80	2	31,290	0.01%
2021/07/19	6	35.53	3	35.55	36.50	3	31,526	0.01%
2021/07/16	5	36.15	1	36.30	36.10	4	32,416	0.01%
2021/07/15	3	35.55	5	36.15	36.25	-2	33,050	-0.01%
2021/07/14	1.3	34.28	8	34.97	35.05	-6.7	34,334	-0.02%
2021/07/13	26	35.49	10	35.41	35.00	16	34,887	0.05%
2021/07/12	7.3	36.85	20.5	37.07	36.55	-13.2	35,710	-0.04%
2021/07/09	13	37.09	8	37.16	37.00	5	36,360	0.01%
2021/07/08	6	37.63	5	37.26	37.45	1	36,740	0.00%
2021/07/07	23.3	37.98	11	37.85	37.70	12.3	37,114	0.03%
2021/07/06	30	39.59	28	39.28	39.60	2	36,992	0.01%
2021/07/05	324	39.94	335	39.86	39.10	-11	36,582	-0.03%	大買/大賣/
2021/07/02	3,768.5	44.56	3,755.6	43.92	38.00	12.9	35,624	0.04%	大買/大賣/
2021/07/01	343	39.97	360.4	40.33	40.80	-17.4	32,131	-0.05%	大買/大賣/
2021/06/30	12	36.61	22.3	36.77	37.10	-10.3	31,205	-0.03%
2021/06/29	29	36.84	24	37.01	36.30	5	30,938	0.02%
2021/06/28	12	36.20	27	36.25	36.40	-15	30,515	-0.05%
2021/06/25	18	36.02	14	36.31	35.90	4	30,451	0.01%
2021/06/24	39	36.13	13	35.95	36.30	26	30,419	0.09%
2021/06/23	2	36.15	0	0.00	35.55	2	30,216	0.01%
2021/06/22	6	35.14	12	34.92	35.00	-6	29,952	-0.02%
2021/06/21	8.5	34.35	15.5	34.35	34.10	-7	29,728	-0.02%
2021/06/18	19	36.01	10	36.22	35.80	9	29,486	0.03%
2021/06/17	5	36.80	2.9	36.73	36.85	2.1	29,354	0.01%
2021/06/16	31	37.44	30	37.30	36.30	1	29,221	0.00%
2021/06/15	14	35.71	4	35.60	35.85	10	28,506	0.04%
2021/06/11	0	0.00	9	35.48	35.75	-9	28,550	-0.03%
2021/06/10	32.9	35.34	27	35.74	35.95	5.9	28,699	0.02%
2021/06/09	20	36.64	10	36.80	36.25	10	28,751	0.03%
2021/06/08	5	37.39	32	38.12	37.20	-27	28,929	-0.09%
2021/06/07	40	38.06	57	38.05	38.15	-17	29,315	-0.06%
2021/06/04	12	38.55	20	38.53	38.25	-8	29,199	-0.03%
2021/06/03	77	39.35	60.1	39.40	39.00	16.9	29,262	0.06%
2021/06/02	186	38.97	206.1	39.02	37.70	-20.1	28,922	-0.07%	大買/大賣/
2021/06/01	18.1	36.26	24.1	36.26	36.50	-6	27,258	-0.02%
2021/05/31	46	36.48	46.7	36.76	36.30	-0.7	27,050	0.00%
2021/05/28	20	34.24	33	34.22	34.20	-13	26,387	-0.05%
2021/05/27	12	33.51	8	33.36	33.05	4	26,125	0.02%
2021/05/26	116	34.48	73	34.66	33.70	43	25,938	0.17%	大買/
2021/05/25	10	32.89	24	33.27	34.45	-14	25,343	-0.06%
2021/05/24	20	31.34	6	31.42	31.35	14	25,296	0.06%
2021/05/21	6	31.07	10	31.09	31.55	-4	25,265	-0.02%
2021/05/20	18	31.29	30	31.45	30.40	-12	25,212	-0.05%
2021/05/19	97	31.73	53	31.80	31.60	44	25,136	0.18%
2021/05/18	15	29.82	126	29.06	30.90	-111	24,986	-0.44%	大賣/鉅額交易
2021/05/17	34	28.68	49	28.67	28.10	-15	24,875	-0.06%
2021/05/14	40	31.63	23	31.74	31.20	17	24,620	0.07%
2021/05/13	174.1	28.63	28	28.60	29.80	146.1	24,303	0.60%	大買/鉅額交易
2021/05/12	10.3	32.24	10	32.53	30.50	0.3	23,917	0.00%
2021/05/11	12.2	34.56	25	34.31	33.85	-12.8	23,736	-0.05%
2021/05/10	15	36.09	19	35.94	36.25	-4	23,436	-0.02%
2021/05/07	28.1	36.14	23	36.36	36.10	5.1	23,217	0.02%
2021/05/06	60.2	37.41	43	37.15	37.00	17.2	22,688	0.08%
2021/05/05	19	35.44	28	35.73	35.90	-9	22,513	-0.04%
2021/05/04	26.3	37.07	96	38.59	35.10	-69.7	22,098	-0.32%
2021/05/03	149.3	40.74	294	40.23	39.00	-144.7	21,523	-0.67%	大買/大賣/鉅額交易
2021/04/29	401	40.99	294	40.80	41.35	107	20,315	0.53%	大買/大賣/鉅額交易
2021/04/28	33.2	37.99	27	37.90	37.60	6.2	19,398	0.03%
2021/04/27	20.3	36.41	16	36.73	37.15	4.3	19,018	0.02%
2021/04/26	11	36.83	8	36.97	37.40	3	18,623	0.02%
2021/04/23	17.7	35.70	26	35.63	36.05	-8.3	18,461	-0.05%
2021/04/22	76.9	39.12	90	38.60	36.40	-13.1	18,361	-0.07%
2021/04/21	65	37.14	208	37.47	37.20	-143	17,484	-0.82%	大賣/鉅額交易
2021/04/20	275	37.71	270	37.79	37.15	5	16,836	0.03%	大買/大賣/
2021/04/19	57	37.46	652	37.58	38.75	-595	15,642	-3.80%	大賣/鉅額交易
2021/04/16	668	35.10	141	33.70	35.25	527	14,910	3.53%	大買/大賣/鉅額交易
2021/04/15	166	31.40	105.4	31.11	32.05	60.6	13,874	0.44%	大買/大賣/
2021/04/14	52	29.65	50	29.76	29.15	2	13,338	0.01%
2021/04/13	58	29.27	37.3	29.74	28.80	20.7	12,951	0.16%
2021/04/12	595.3	28.73	579	28.73	28.75	16.3	12,421	0.13%	大買/大賣/
2021/04/09	1	25.80	1	26.20	26.15	0	12,234	0.00%
2021/04/08	2	25.55	0	0.00	25.65	2	12,313	0.02%
2021/04/07	8	25.81	0.1	26.25	25.85	7.9	12,564	0.06%
2021/04/06	7	26.36	16	26.65	26.40	-9	12,562	-0.07%
2021/04/01	0	25.50	10	25.62	25.60	-10	12,538	-0.08%
2021/03/31	2	25.10	0	0.00	25.50	2	12,650	0.02%
2021/03/30	0	0.00	51	25.15	25.20	-51	12,840	-0.40%
2021/03/29	6	24.88	0	0.00	24.95	6	13,816	0.04%
2021/03/25	2	24.35	0	0.00	24.00	2	15,354	0.01%
2021/03/24	0	0.00	1	23.65	24.10	-1	15,359	-0.01%
2021/03/22	2	24.20	1	24.00	24.15	1	15,412	0.01%
2021/03/19	4	23.80	1	23.90	23.95	3	15,544	0.02%
2021/03/18	3	24.33	0	0.00	24.20	3	15,626	0.02%
2021/03/17	3	24.33	5	24.39	24.15	-2	15,673	-0.01%
2021/03/16	10	24.70	8	25.03	24.60	2	15,624	0.01%
2021/03/15	5	25.47	7	25.49	25.80	-2	15,413	-0.01%
2021/03/12	42	25.16	8.1	25.09	25.30	33.9	15,193	0.22%
2021/03/11	47	24.27	36.9	24.19	24.45	10.1	15,074	0.07%
2021/03/10	2	23.28	20	23.18	23.30	-18	14,761	-0.12%
2021/03/09	7	22.86	34	22.86	22.70	-27	14,550	-0.19%
2021/03/08	334	23.45	331	23.51	23.25	3	14,315	0.02%	大買/大賣/
2021/03/05	2	21.85	0	0.00	21.70	2	13,831	0.01%
2021/03/04	2	22.25	1	22.20	22.25	1	13,912	0.01%
2021/03/03	0	0.00	6	22.02	22.15	-6	14,011	-0.04%
2021/03/02	2	21.85	25	22.00	21.65	-23	14,023	-0.16%
2021/02/26	18	21.97	1	22.20	22.15	17	14,132	0.12%
2021/02/25	0	0.00	4	22.26	22.30	-4	14,487	-0.03%
2021/02/24	4	21.90	22	21.92	21.65	-18	14,774	-0.12%
2021/02/23	5	22.31	10	22.26	22.25	-5	14,872	-0.03%
2021/02/22	0	0.00	7	21.98	21.90	-7	14,791	-0.05%
2021/02/18	8	21.81	8	21.89	21.75	0	14,865	0.00%
2021/02/17	8	21.44	8	21.26	21.50	0	15,052	0.00%
2021/02/05	2	20.75	5	20.90	20.70	-3	15,126	-0.02%
2021/02/04	6	21.15	1	21.10	20.80	5	15,431	0.03%
2021/02/03	1	21.10	4	20.85	21.05	-3	15,936	-0.02%
2021/02/02	3	20.80	9	20.79	20.95	-6	16,066	-0.04%
2021/01/28	0	0.00	2	20.73	20.65	-2	16,527	-0.01%
2021/01/27	13	20.83	4	21.05	20.60	9	16,551	0.05%
2021/01/26	4	19.76	0	0.00	19.75	4	16,437	0.02%
2021/01/25	7	19.76	46	20.11	20.15	-39	16,467	-0.24%
2021/01/22	3	19.27	1	19.00	19.30	2	16,400	0.01%
2021/01/21	3	18.85	6	18.65	18.70	-3	16,443	-0.02%
2021/01/20	3	18.90	129	18.70	18.65	-126	16,679	-0.76%	大賣/鉅額交易
2021/01/19	7	19.68	0	0.00	19.70	7	16,937	0.04%
2021/01/18	2	20.25	10	20.05	20.00	-8	17,350	-0.05%
2021/01/15	21	20.17	4.1	20.15	20.70	17	17,316	0.10%
2021/01/14	5	21.31	29	21.20	21.20	-24	17,192	-0.14%
2021/01/13	1	21.60	0	0.00	21.70	1	17,145	0.01%
2021/01/12	5	21.60	46	21.87	21.50	-41	17,124	-0.24%
2021/01/11	0	0.00	0.1	22.40	22.35	-0.1	16,962	0.00%
2021/01/08	10	22.20	7	22.30	22.25	3	17,133	0.02%
2021/01/07	3	22.80	3.2	22.84	22.60	-0.2	17,083	0.00%
2021/01/06	2	22.25	0	0.00	22.05	2	16,947	0.01%
2021/01/05	1	22.65	0	0.00	22.70	1	17,181	0.01%
2021/01/04	19.9	23.09	13	22.85	22.95	6.9	17,103	0.04%
2020/12/31	71	22.65	4	22.40	22.60	67	16,890	0.40%
2020/12/30	21	22.91	14	22.20	22.15	7	16,704	0.04%
2020/12/29	1	22.00	17	21.92	21.95	-16	16,457	-0.10%
2020/12/28	53	22.00	35.1	22.00	22.00	17.9	16,379	0.11%
2020/12/25	34	22.14	29	21.95	21.90	5	16,215	0.03%
2020/12/24	6	21.72	18	21.56	21.90	-12	16,067	-0.07%
2020/12/23	44.1	22.06	14	22.08	21.00	30.1	15,843	0.19%
2020/12/22	1,157.2	22.78	1,201.3	22.60	21.45	-44.1	15,000	-0.29%	大買/大賣/
2020/12/21	1	20.60	18	20.79	20.75	-17	13,652	-0.12%
2020/12/18	6	20.20	6	20.25	20.30	0	13,650	0.00%
2020/12/17	2	20.45	0	0.00	20.40	2	13,776	0.01%
2020/12/16	0.5	20.55	1.7	20.64	20.65	-1.2	13,962	-0.01%
2020/12/15	2	20.43	1	20.50	20.55	1	14,724	0.01%
2020/12/14	36	20.85	12.2	20.46	20.65	23.8	16,035	0.15%
2020/12/11	1	20.20	2	20.43	20.25	-1	15,971	-0.01%
2020/12/10	2.1	20.48	2	20.40	20.40	0.1	16,052	0.00%
2020/12/09	3	20.55	5.4	20.39	20.45	-2.4	16,208	-0.01%
2020/12/08	13.5	20.51	1	20.60	20.50	12.5	16,748	0.07%
2020/12/07	4	20.88	3	20.93	20.65	1	17,595	0.01%
2020/12/04	6	20.33	11	20.26	20.65	-5	18,007	-0.03%
2020/12/02	7	19.81	0	0.00	19.75	7	18,883	0.04%
2020/12/01	0	0.00	2	20.10	20.20	-2	18,815	-0.01%
2020/11/30	0	0.00	3	20.30	19.90	-3	18,901	-0.02%
2020/11/27	8	19.91	3	20.05	19.85	5	18,820	0.03%
2020/11/26	4	20.10	0.1	20.10	20.20	3.9	18,621	0.02%
2020/11/25	11	20.16	2	20.20	20.10	9	18,576	0.05%
2020/11/24	29	20.25	31	20.52	20.20	-2	18,379	-0.01%
2020/11/23	41	20.46	13.2	20.47	20.90	27.8	17,947	0.15%
2020/11/20	40	19.61	2	19.53	19.80	38	17,494	0.22%
2020/11/19	7	19.10	0	0.00	19.00	7	17,286	0.04%
2020/11/18	2	19.25	0.6	19.00	19.00	1.4	17,220	0.01%
2020/11/17	53	19.03	11	18.76	19.10	42	17,149	0.24%
2020/11/16	5	18.53	133	18.56	18.70	-128	17,023	-0.75%	大賣/鉅額交易
2020/11/13	19	19.28	0	0.00	19.25	19	16,657	0.11%
2020/11/12	8	19.79	31	19.97	19.60	-23	16,513	-0.14%
2020/11/11	18	20.01	9	20.21	20.00	9	16,366	0.05%
2020/11/10	7	19.13	5	19.31	19.10	2	15,820	0.01%
2020/11/09	29	19.02	8.2	19.19	19.10	20.8	15,591	0.13%
2020/11/06	21	18.64	32	18.63	19.00	-11	15,226	-0.07%
2020/11/05	0	0.00	22.2	18.39	18.30	-22.2	14,840	-0.15%
2020/11/04	7	18.46	0	0.00	18.10	7	14,739	0.05%
2020/11/03	0	0.00	45	18.50	18.60	-45	14,574	-0.31%
2020/11/02	7	17.77	18	17.99	17.95	-11	14,306	-0.08%
2020/10/30	9	17.79	10	17.65	17.65	-1	14,143	-0.01%
2020/10/29	14	17.66	4	17.70	17.95	10	13,990	0.07%
2020/10/28	30	18.02	38	18.35	18.20	-8	13,767	-0.06%
2020/10/27	30	18.30	16	18.37	18.50	14	13,405	0.10%
2020/10/26	86	18.10	21.3	18.01	17.95	64.7	12,908	0.50%
2020/10/23	2	17.20	3	17.20	17.15	-1	12,334	-0.01%
2020/10/22	24	16.95	5	16.99	17.15	19	12,219	0.16%
2020/10/21	2	16.55	2	16.65	16.85	0	12,048	0.00%
2020/10/20	40	16.77	2	16.65	16.60	38	11,987	0.32%
2020/10/19	20	16.60	0	0.00	16.60	20	11,907	0.17%
2020/10/16	40	16.50	54	16.46	16.45	-14	11,877	-0.12%
2020/10/15	2	16.55	1	16.60	16.65	1	11,639	0.01%
2020/10/14	2	16.35	4	16.45	16.40	-2	11,511	-0.02%
2020/10/13	6	16.46	38	16.33	16.25	-32	11,336	-0.28%
2020/10/12	8	16.10	1	16.25	16.20	7	10,910	0.06%
2020/10/08	10	16.40	0	0.00	16.35	10	10,878	0.09%
2020/10/06	2	16.30	12	16.37	16.50	-10	10,738	-0.09%
2020/10/05	10	15.90	5	15.80	16.25	5	10,644	0.05%
2020/09/30	7	15.69	7	15.61	15.70	0	10,605	0.00%
2020/09/29	3	15.67	12	15.68	15.85	-9	10,589	-0.08%
2020/09/28	60	15.92	0	0.00	16.00	60	10,516	0.57%
2020/09/25	3	16.25	11	16.12	15.60	-8	10,431	-0.08%
2020/09/24	11	16.03	12	16.35	16.00	-1	10,168	-0.01%
2020/09/23	12	16.70	10.7	16.25	16.25	1.3	9,913	0.01%
2020/09/22	2	16.90	42	16.75	17.00	-40	9,673	-0.41%
2020/09/21	0	0.00	1	17.40	17.10	-1	9,469	-0.01%
2020/09/18	25	17.76	34	17.48	17.50	-9	9,205	-0.10%
2020/09/17	98	17.37	80	17.62	17.55	18	8,368	0.22%
2020/09/16	4	15.93	6	16.13	16.20	-2	6,853	-0.03%
2020/09/15	7	16.05	17	15.98	16.25	-10	6,847	-0.15%
2020/09/14	25	16.13	61	16.26	15.90	-36	6,652	-0.54%
2020/09/11	26	16.80	29	16.34	16.20	-3	6,375	-0.05%
2020/09/10	35	16.82	75	17.00	17.20	-40	5,752	-0.70%
2020/09/09	17	15.88	27	16.06	16.15	-10	4,808	-0.21%
2020/09/08	19	15.32	32	15.21	15.30	-13	4,004	-0.32%
2020/09/07	585	15.23	505.1	15.25	15.25	79.9	3,496	2.28%	大買/大賣/
2020/09/04	50	13.63	8	13.73	13.90	42	2,763	1.52%
2020/09/03	3	13.90	10	13.78	13.80	-7	2,682	-0.26%
2020/09/02	2	13.45	0	0.00	13.45	2	2,510	0.08%
2020/09/01	1	13.00	3	13.03	13.10	-2	2,435	-0.08%
2020/08/31	0	0.00	5	13.10	13.00	-5	2,447	-0.20%
2020/08/26	2	12.90	0	0.00	12.85	2	2,433	0.08%
2020/08/25	5	13.00	12	12.95	12.95	-7	2,440	-0.29%
2020/08/21	0	0.00	8	12.56	12.75	-8	2,403	-0.33%
2020/08/20	0	0.00	12	12.55	12.35	-12	2,368	-0.51%
2020/08/19	1	12.95	4.1	12.92	12.90	-3.1	2,326	-0.13%
2020/08/18	111	13.19	0	0.00	13.10	111	2,292	4.84%	大買/鉅額交易
2020/08/17	25	12.78	22	13.28	13.35	3	2,223	0.13%
2020/08/13	0	0.00	2	12.25	12.30	-2	2,028	-0.10%
2020/08/12	81	12.20	0	0.00	12.20	81	2,117	3.82%
2020/08/11	0	0.00	1	12.25	12.20	-1	2,127	-0.05%
2020/08/10	0	0.00	10	12.18	12.20	-10	2,124	-0.47%
2020/08/07	83	12.00	0	0.00	11.95	83	2,110	3.93%
2020/07/31	0	0.00	10	11.40	11.50	-10	2,149	-0.47%
2020/07/29	0	0.00	2	11.20	11.35	-2	2,204	-0.09%
2020/07/28	0	0.00	20	11.30	11.20	-20	2,231	-0.90%
2020/07/27	0	0.00	10	11.60	11.45	-10	2,272	-0.44%
2020/07/20	0	0.00	3	12.50	12.55	-3	2,331	-0.13%
2020/07/16	1	12.65	4	12.75	12.70	-3	2,377	-0.13%
2020/07/14	2	12.45	1	12.45	12.40	1	2,367	0.04%
2020/07/13	0	0.00	4	12.49	12.50	-4	2,390	-0.17%
2020/07/10	0	0.00	1	12.40	12.30	-1	2,420	-0.04%
2020/07/09	40	12.80	0	0.00	12.60	40	2,418	1.65%
2020/07/08	2	12.60	0	0.00	12.50	2	2,413	0.08%
2020/06/30	0	0.00	1	12.30	12.30	-1	2,485	-0.04%
2020/06/29	2	12.23	0	0.00	12.20	2	2,509	0.08%
2020/06/24	1	12.40	0	0.00	12.45	1	2,518	0.04%
2020/06/23	2	12.45	0	0.00	12.45	2	2,545	0.08%
2020/06/22	2	12.70	6	12.73	12.60	-4	2,547	-0.16%
2020/06/17	1	12.10	0	0.00	12.05	1	2,586	0.04%
2020/06/09	0	0.00	0.6	12.60	12.60	-0.6	2,721	-0.02%
2020/06/08	4	12.45	0	0.00	12.50	4	2,713	0.15%
2020/06/05	3.1	12.40	0	0.00	12.35	3.1	2,686	0.12%
2020/06/04	1	12.20	0	0.00	12.20	1	2,662	0.04%
2020/06/03	0	0.00	4	12.19	12.30	-4	2,663	-0.15%
2020/06/01	0	0.00	6	12.04	12.05	-6	2,646	-0.23%
2020/05/29	11	11.90	0	0.00	11.85	11	2,628	0.42%
2020/05/28	1	11.95	0	0.00	12.00	1	2,590	0.04%
2020/05/27	1	12.00	0	0.00	11.95	1	2,596	0.04%
2020/05/26	0	0.00	1	12.00	11.95	-1	2,603	-0.04%
2020/05/25	0	0.00	1	11.95	11.90	-1	2,594	-0.04%
2020/05/22	1	12.10	40	11.95	11.90	-39	2,597	-1.50%
2020/05/21	1	12.10	12	12.19	12.25	-11	2,576	-0.43%
2020/05/20	42	12.22	5	12.05	12.20	37	2,554	1.45%
2020/05/19	8	12.31	0	0.00	12.40	8	2,509	0.32%
2020/05/14	3	11.95	0	0.00	11.85	3	2,390	0.13%
2020/05/12	5	11.95	0	0.00	12.05	5	2,380	0.21%
2020/05/11	2	12.20	0	0.00	12.15	2	2,353	0.08%
2020/04/30	0	0.00	1	12.35	12.45	-1	2,244	-0.04%
2020/04/29	0	0.00	1	12.05	12.10	-1	2,217	-0.05%
2020/04/27	0	12.05	3	12.00	12.05	-3	2,235	-0.13%
2020/04/23	1	11.55	1	11.75	11.80	0	2,168	0.00%
2020/04/17	0	0.00	5	11.40	11.45	-5	2,022	-0.25%
2020/04/16	0	0.00	1	11.30	11.30	-1	1,987	-0.05%
2020/04/15	0	0.00	1	11.35	11.45	-1	1,974	-0.05%
2020/04/14	0	0.00	1	11.25	11.30	-1	1,957	-0.05%
2020/04/13	0	0.00	5	11.30	11.10	-5	1,947	-0.26%
2020/04/08	0	0.00	1	10.31	10.65	-1	1,908	-0.05%
2020/03/27	0	0.00	0	9.71	9.70	0	1,795	0.00%
2020/03/24	0	0.00	2	8.82	8.90	-2	1,767	-0.11%
2020/03/23	1	8.16	0	0.00	8.25	1	1,763	0.06%
2020/03/20	1	8.73	0	0.00	8.73	1	1,761	0.06%
2020/03/19	3	8.58	0	0.00	8.55	3	1,720	0.17%
2020/03/18	2	9.60	0	0.00	9.50	2	1,682	0.12%
2020/03/17	1	9.65	55	9.62	9.64	-54	1,739	-3.11%
2020/03/13	5	9.75	0	0.00	10.45	5	1,793	0.28%
2020/03/11	1	11.60	0	0.00	11.50	1	1,676	0.06%
2020/03/10	3	11.40	0	0.00	11.60	3	1,664	0.18%
2020/03/05	10	12.15	10	12.20	12.25	0	1,569	0.00%
2020/03/02	0	0.00	3	11.92	11.90	-3	1,608	-0.19%
2020/02/27	0	0.00	0	12.00	11.95	0	1,613	0.00%
2020/02/20	0	0.00	4	12.41	12.40	-4	1,611	-0.25%
2020/02/18	0	12.25	0	0.00	12.25	0	1,629	0.00%
2020/02/14	1	12.30	0	0.00	12.25	1	1,678	0.06%
2020/02/12	1	12.35	0	0.00	12.35	1	1,723	0.06%
2020/02/06	2	12.45	30	12.45	12.55	-28	1,985	-1.41%
2020/01/30	5	12.70	5	12.95	12.55	0	2,176	0.00%
2020/01/20	1	13.60	0	0.00	13.60	1	2,156	0.05%
2020/01/10	0	0.00	4	13.75	13.80	-4	2,180	-0.18%
2020/01/02	0	0.00	0.1	13.95	14.00	-0.1	2,107	0.00%
2019/12/31	1	13.80	0	0.00	13.85	1	2,096	0.05%
2019/12/27	0	0.00	3	14.00	14.00	-3	2,082	-0.14%
2019/12/23	0	0.00	22	14.10	13.95	-22	2,102	-1.05%
2019/12/20	4	14.10	0	0.00	14.20	4	2,100	0.19%
2019/12/18	30	14.49	0	0.00	14.50	30	2,049	1.46%
2019/12/17	6	14.50	0	0.00	14.50	6	2,011	0.30%
2019/12/16	0	0.00	6	14.21	14.25	-6	1,936	-0.31%
2019/12/12	0	0.00	10	14.10	14.05	-10	1,941	-0.52%
2019/11/25	0	0.00	1	13.35	13.35	-1	2,119	-0.05%
2019/11/22	0	0.00	6	13.50	13.40	-6	2,144	-0.28%
2019/11/20	0	0.00	10	13.50	13.60	-10	2,232	-0.45%
2019/11/15	0	0.00	10	13.50	13.60	-10	2,246	-0.45%
2019/11/14	2	13.45	1	13.35	13.30	1	2,290	0.04%
2019/11/07	0	0.00	10	14.20	14.25	-10	2,168	-0.46%
2019/11/06	1	13.95	1	14.05	14.00	0	2,083	0.00%
2019/11/05	6	13.89	1	13.85	13.90	5	2,008	0.25%
2019/11/04	0	0.00	11.7	13.89	13.90	-11.7	1,954	-0.60%
2019/11/01	0	0.00	21	13.50	13.60	-21	1,857	-1.13%
2019/10/31	1	13.20	23	13.38	13.40	-22	1,818	-1.21%
2019/10/29	0	0.00	10	13.20	13.20	-10	1,765	-0.57%
2019/10/28	0	0.00	25	13.10	13.15	-25	1,735	-1.44%
2019/10/24	0	0.00	6	13.00	13.00	-6	1,725	-0.35%
2019/10/23	0	0.00	1	12.80	12.75	-1	1,708	-0.06%
2019/10/18	3	12.75	0	0.00	12.55	3	1,739	0.17%
2019/10/17	0	0.00	1	12.95	13.05	-1	1,708	-0.06%
2019/10/16	0	0.00	21	12.85	12.95	-21	1,710	-1.23%
2019/10/15	0	0.00	50	12.70	12.70	-50	1,713	-2.92%
2019/10/14	1	12.70	0	0.00	12.70	1	1,716	0.06%
2019/10/07	4	12.65	0	0.00	12.70	4	1,704	0.23%
2019/10/03	0	0.00	1	12.75	12.75	-1	1,698	-0.06%
2019/09/27	2	13.10	0	0.00	12.90	2	1,690	0.12%
2019/09/26	1	13.20	0	0.00	13.25	1	1,678	0.06%
2019/09/25	0	0.00	1	13.15	13.15	-1	1,674	-0.06%
2019/09/24	11	13.00	0	0.00	13.00	11	1,656	0.66%
2019/09/19	10	13.00	0	0.00	13.10	10	1,623	0.62%
2019/09/18	1	13.20	0	0.00	13.20	1	1,597	0.06%
2019/09/17	10	13.55	0	0.00	13.45	10	1,555	0.64%
2019/09/16	6	13.60	0	0.00	13.55	6	1,520	0.39%
2019/09/10	0	0.00	1	12.95	12.95	-1	1,255	-0.08%
2019/09/09	0	0.00	2	12.93	12.90	-2	1,246	-0.16%
2019/09/06	2	12.75	1	12.85	12.80	1	1,234	0.08%
2019/09/05	10	13.05	0	0.00	13.05	10	1,186	0.84%
2019/09/04	0	0.00	1	12.90	13.00	-1	1,164	-0.09%
2019/08/27	3	12.55	0	0.00	12.55	3	1,038	0.29%
2019/08/26	1	12.65	5	12.60	12.60	-4	1,018	-0.39%
2019/08/23	1	12.45	1	12.50	12.60	0	970	0.00%
2019/08/19	0	0.00	43	12.16	12.35	-43	933	-4.61%
2019/08/16	0	0.00	3	12.00	12.05	-3	872	-0.34%
2019/08/15	0	0.00	7	11.80	11.80	-7	853	-0.82%
2019/08/13	1	11.45	0	0.00	11.45	1	835	0.12%
2019/08/06	5	11.55	0	0.00	11.55	5	837	0.60%
2019/08/05	5	11.65	0	0.00	11.70	5	839	0.60%
2019/08/01	3	11.95	0	0.00	11.95	3	825	0.36%
2019/07/31	3	12.00	0	0.00	11.95	3	819	0.37%
2019/07/30	1	11.95	0	0.00	12.05	1	811	0.12%
2019/07/29	2	12.10	6	12.01	12.10	-4	817	-0.49%
2019/07/26	6	11.90	0	0.00	11.95	6	801	0.75%
2019/07/10	1	12.00	0	0.00	12.05	1	788	0.13%
2019/07/08	0	0.00	40	12.01	12.05	-40	798	-5.01%
2019/07/01	40	11.90	0	0.00	11.90	40	789	5.07%
2019/06/27	0	0.00	1	11.80	11.80	-1	793	-0.13%
2019/06/21	5	11.71	0	0.00	11.65	5	789	0.63%
2019/06/19	0	0.00	1	11.90	11.80	-1	772	-0.13%
2019/06/18	11	11.70	0	0.00	11.75	11	777	1.41%
2019/06/11	1	11.75	0	0.00	11.75	1	808	0.12%
2019/05/30	0	0.00	1	12.05	11.95	-1	817	-0.12%
2019/05/29	4	12.03	0	0.00	12.00	4	828	0.48%
2019/04/29	0	0.00	2	11.90	11.90	-2	830	-0.24%
2019/04/18	5	11.90	0	0.00	11.85	5	807	0.62%
2019/04/03	2	11.85	0	0.00	11.90	2	754	0.27%
2019/04/01	2	12.00	0	0.00	12.00	2	750	0.27%
2019/03/22	2	12.05	2	12.10	12.10	0	749	0.00%
2019/03/21	2	12.00	0	0.00	12.05	2	745	0.27%
2019/03/13	3	12.10	0	0.00	12.10	3	717	0.42%
2019/03/11	2	12.10	0	0.00	12.10	2	749	0.27%
2019/03/04	4	12.33	0	0.00	12.25	4	799	0.50%
2019/02/27	2	12.30	0	0.00	12.30	2	784	0.25%
2019/02/26	1	12.30	0	0.00	12.35	1	782	0.13%
2019/02/25	2	12.30	0	0.00	12.30	2	771	0.26%
2019/02/15	2	12.20	0	0.00	12.20	2	775	0.26%
2019/01/25	2	11.75	2	11.85	11.85	0	744	0.00%
2019/01/24	2	11.75	0	0.00	11.70	2	744	0.27%
2018/12/03	0	0.00	1	12.20	12.30	-1	949	-0.11%
2018/11/30	1	11.70	0	0.00	11.70	1	931	0.11%
2018/11/28	0	0.00	1	12.50	12.50	-1	880	-0.11%
2018/11/27	1	12.40	0	0.00	12.40	1	880	0.11%
2018/11/22	1	12.80	0	0.00	12.65	1	880	0.11%
2018/11/21	0	0.00	1	12.95	12.80	-1	885	-0.11%
2018/11/12	0	0.00	1	12.60	12.65	-1	849	-0.12%
2018/11/06	0.9	12.45	0	0.00	12.50	0.9	846	0.11%
2018/10/31	0	11.90	0	0.00	11.80	0	818	0.00%
2018/10/25	3	11.65	0	0.00	11.65	3	805	0.37%
2018/10/24	0	0.00	0	12.00	11.95	0	790	-0.01%
2018/10/23	0	0.00	1	12.20	12.00	-1	783	-0.13%
2018/10/19	2	12.05	0	0.00	12.10	2	780	0.26%
2018/10/12	0	0.00	1	12.45	12.70	-1	748	-0.13%
2018/10/11	2	12.40	0	0.00	12.40	2	744	0.27%
2018/10/05	2	13.65	0	0.00	13.60	2	698	0.29%
2018/10/04	2	13.75	0	0.00	13.80	2	676	0.30%
2018/09/28	0	0.00	10	14.00	14.00	-10	674	-1.48%
2018/09/25	10	14.15	0	0.00	14.10	10	667	1.50%
2018/09/21	0	0.00	18.3	13.90	14.00	-18.3	635	-2.88%
2018/09/19	0	0.00	70	13.80	13.75	-70	612	-11.44%
2018/09/18	2	13.75	6	13.75	13.75	-4	625	-0.64%
2018/09/17	0	0.00	0	13.80	13.70	0	634	-0.01%
2018/09/13	0	0.00	10	13.65	13.75	-10	672	-1.49%
2018/08/23	11	13.75	0	0.00	13.80	11	756	1.45%
2018/08/10	5	13.90	0	0.00	13.80	5	881	0.57%
2018/08/09	0	0.00	0.2	13.85	13.90	-0.2	878	-0.02%
2018/08/06	2	13.75	0	0.00	13.75	2	905	0.22%
2018/07/26	2	13.70	0	0.00	13.80	2	946	0.21%
2018/07/18	1	13.90	0	0.00	13.95	1	948	0.11%
2018/07/06	0	0.00	200	13.63	13.65	-200	1,064	-18.78%	大賣/鉅額交易
2018/07/04	2	13.95	0	0.00	14.00	2	1,060	0.19%
2018/07/02	2	14.05	0	0.00	14.05	2	1,084	0.18%
2018/06/26	2	14.05	0	0.00	14.10	2	1,076	0.19%
2018/06/25	3	14.28	0	0.00	14.25	3	1,064	0.28%
2018/06/22	1	14.35	2	14.45	14.30	-1	1,065	-0.09%
2018/06/19	1	14.55	0	0.00	14.55	1	1,059	0.09%
2018/06/15	1	14.65	0	0.00	14.70	1	1,064	0.09%
2018/06/14	1	14.65	0	0.00	14.65	1	1,060	0.09%
2018/06/12	3	14.65	4	14.80	14.80	-1	1,072	-0.09%
2018/06/11	2	14.68	0	0.00	14.65	2	1,068	0.19%
2018/06/08	2	14.85	5.4	14.75	14.80	-3.4	1,088	-0.31%
2018/06/06	1	14.65	0	0.00	14.80	1	1,103	0.09%
2018/06/05	1	14.75	0	0.00	14.65	1	1,104	0.09%
2018/05/30	0	0.00	5	14.62	14.65	-5	1,092	-0.46%
2018/05/24	0	0.00	1	14.90	14.90	-1	1,135	-0.09%
2018/05/23	0	0.00	2	15.05	15.00	-2	1,144	-0.17%
2018/05/22	10	15.10	1	15.00	15.00	9	1,138	0.79%
2018/05/21	0	0.00	3	15.10	15.10	-3	1,147	-0.26%
2018/05/18	6	14.87	0	0.00	15.15	6	1,158	0.52%
2018/05/14	5	14.68	0	0.00	14.65	5	1,180	0.42%
2018/05/11	100	14.85	0	0.00	14.80	100	1,195	8.36%
2018/04/11	1	14.65	0	0.00	14.70	1	1,869	0.05%
2018/04/10	10	14.65	0	0.00	14.55	10	1,930	0.52%
2018/03/31	0	0.00	3	14.55	14.55	-3	2,302	-0.13%
2018/03/15	1	14.95	0	0.00	14.90	1	3,072	0.03%
2018/03/12	0	0.00	10	15.10	15.20	-10	3,213	-0.31%
2018/03/02	3	15.00	0	0.00	15.00	3	3,570	0.08%
2018/02/12	3	14.50	0	0.00	14.60	3	3,608	0.08%
2018/02/08	0	0.00	2	14.55	14.70	-2	3,598	-0.06%
2018/02/06	1	14.80	0	0.00	14.55	1	3,611	0.03%
2018/02/02	1	15.45	0	0.00	15.40	1	3,664	0.03%
2018/01/23	2	15.65	1	15.90	15.65	1	3,685	0.03%
2018/01/16	1	16.30	0	0.00	16.30	1	3,500	0.03%
2018/01/12	0	0.00	1	16.45	16.45	-1	3,455	-0.03%
2018/01/10	101	16.95	101	16.68	16.70	0	3,365	0.00%	大買/大賣/
2018/01/05	0	0.00	1	16.40	16.45	-1	3,110	-0.03%