台聚 (1304)-富邦-三重券商分點個股進出

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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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	0.2	16.13	0.7	16.05	16.05	-0.5	2,150	-0.02%
2024/05/13	2	16.05	0	0.00	16.15	2	2,120	0.09%
2024/05/10	0.1	15.95	0	0.00	15.95	0.1	2,081	0.00%
2024/05/07	4.3	15.76	0	0.00	15.75	4.3	2,000	0.21%
2024/05/06	1	16.10	0	0.00	16.00	1	1,923	0.05%
2024/05/03	1	16.10	0	0.00	16.10	1	1,893	0.05%
2024/05/02	0	0.00	2.7	16.15	16.15	-2.7	1,865	-0.15%
2024/04/29	0	0.00	1	16.40	16.40	-1	1,653	-0.06%
2024/04/22	0	0.00	2	16.40	16.25	-2	1,602	-0.12%
2024/04/19	1	16.35	20	16.00	16.00	-19	1,572	-1.21%
2024/04/18	2.1	16.20	0	0.00	16.35	2.1	1,538	0.13%
2024/04/16	2	16.35	0	0.00	16.20	2	1,501	0.13%
2024/04/15	20	16.90	10	16.70	16.70	10	1,452	0.69%
2024/04/11	0.1	16.30	0	0.00	16.20	0.1	1,329	0.01%
2024/04/10	1	16.65	0	16.65	16.50	1	1,313	0.08%
2024/04/09	2	16.50	5	16.55	16.60	-3	1,297	-0.23%
2024/04/01	6	16.35	0	0.00	16.30	6	1,213	0.49%
2024/03/29	0	16.15	0	0.00	16.05	0	1,204	0.00%
2024/03/28	2	16.05	0	0.00	15.95	2	1,200	0.17%
2024/03/27	2	15.85	0	0.00	15.95	2	1,211	0.17%
2024/03/26	0	16.15	0	0.00	16.05	0	1,197	0.00%
2024/03/25	12	15.98	0	0.00	16.05	12	1,166	1.03%
2024/03/22	1	16.50	0	0.00	16.20	1	1,142	0.09%
2024/03/21	0	0.00	1	16.30	16.40	-1	1,175	-0.09%
2024/03/20	8	16.18	0	0.00	16.10	8	1,184	0.68%
2024/03/19	0	16.65	0	0.00	16.50	0	1,162	0.00%
2024/03/18	8	16.39	3	16.35	16.55	5	1,153	0.43%
2024/03/15	10	16.81	0	0.00	16.75	10	1,121	0.89%
2024/03/14	0	17.29	0	0.00	17.10	0	1,089	0.00%
2024/03/12	0	17.55	0	0.00	17.40	0	1,079	0.00%
2024/03/08	21	17.16	1.5	17.17	17.00	19.5	1,083	1.80%
2024/03/07	12.1	17.55	0	0.00	17.55	12.1	1,055	1.14%
2024/03/05	3.1	17.85	0	0.00	17.85	3.1	1,041	0.29%
2024/03/04	11	17.97	0	0.00	17.95	11	1,036	1.06%
2024/02/29	1	18.20	0	0.00	18.20	1	1,021	0.10%
2024/02/27	10	18.25	0	0.00	18.20	10	1,022	0.98%
2024/02/23	1	18.55	10	18.65	18.55	-9	1,027	-0.88%
2024/02/22	0	0.00	5	18.75	18.65	-5	1,043	-0.48%
2024/02/21	1	18.75	0	0.00	18.75	1	1,043	0.10%
2024/02/20	1	18.65	0.5	18.70	18.60	0.5	1,042	0.05%
2024/02/19	0	0.00	12	18.63	18.75	-12	1,047	-1.15%
2024/02/16	0	0.00	10	18.25	18.20	-10	1,075	-0.93%
2024/02/15	6	17.96	0	0.00	18.05	6	1,070	0.56%
2024/02/05	10	18.05	0	0.00	18.10	10	1,072	0.93%
2024/01/31	0	0.00	0.2	18.50	18.30	-0.2	1,094	-0.02%
2024/01/29	0	0.00	10	18.75	18.75	-10	1,107	-0.90%
2024/01/24	0	0.00	10	18.50	18.50	-10	1,112	-0.90%
2024/01/18	0.1	18.20	0	0.00	17.90	0.1	1,101	0.00%
2024/01/17	23.2	18.03	16	18.15	18.05	7.2	1,091	0.66%
2024/01/15	0	0.00	2	19.20	19.10	-2	1,033	-0.19%
2024/01/12	1	19.10	0	0.00	19.15	1	1,064	0.09%
2024/01/11	0	19.20	0	0.00	19.10	0	1,103	0.00%
2024/01/05	0	0.00	2	19.70	19.75	-2	1,246	-0.16%
2024/01/02	10	19.60	0	0.00	19.75	10	1,271	0.79%
2023/12/29	0	19.95	6	19.80	19.75	-6	1,255	-0.48%
2023/12/28	1	19.75	0	0.00	19.90	1	1,271	0.08%
2023/12/27	2	19.83	0	0.00	19.90	2	1,275	0.16%
2023/12/26	0	0.00	5	19.95	19.90	-5	1,278	-0.39%
2023/12/25	0	0.00	61	19.72	19.60	-61	1,265	-4.82%
2023/12/19	10	20.30	0	0.00	20.15	10	1,229	0.81%
2023/12/18	2	20.50	1	20.55	20.75	1	1,220	0.08%
2023/12/15	34	19.76	1	20.20	20.20	33	1,151	2.87%
2023/12/14	34	19.51	1	19.50	19.45	33	1,113	2.96%
2023/12/13	20	19.30	0	0.00	19.20	20	1,107	1.81%
2023/12/12	5.2	19.35	0	0.00	19.25	5.2	1,122	0.46%
2023/12/05	1	19.80	0	0.00	19.75	1	1,226	0.08%
2023/11/30	0	0.00	3	19.60	19.65	-3	1,216	-0.25%
2023/11/29	0	19.80	0	0.00	19.75	0	1,223	0.00%
2023/11/28	0	19.75	1	19.80	19.85	-1	1,222	-0.08%
2023/11/27	0	20.00	0	0.00	19.75	0	1,233	0.00%
2023/11/22	0	0.00	1	20.15	20.20	-1	1,239	-0.08%
2023/11/20	0	0.00	1	19.90	19.95	-1	1,239	-0.08%
2023/11/13	0.1	19.10	0	0.00	18.80	0.1	1,269	0.00%
2023/11/08	0	0.00	0	19.40	19.25	0	1,332	0.00%
2023/11/06	1	19.55	0	0.00	19.55	1	1,358	0.07%
2023/11/02	0	0.00	0	19.35	19.40	0	1,368	0.00%
2023/10/19	2	19.45	0	0.00	19.45	2	1,748	0.11%
2023/10/18	1	19.70	0	0.00	20.30	1	1,730	0.06%
2023/10/11	10	20.00	0	0.00	20.10	10	1,676	0.60%
2023/10/04	0	20.40	0	0.00	20.30	0	1,727	0.00%
2023/09/28	0	0.00	1	20.80	20.75	-1	1,769	-0.06%
2023/09/27	3	20.80	0	0.00	20.65	3	1,798	0.17%
2023/09/21	0	21.20	0	0.00	21.10	0	1,967	0.00%
2023/09/11	5	21.65	0	0.00	21.45	5	2,004	0.25%
2023/09/08	4	21.91	1	21.85	21.85	3	1,980	0.15%
2023/09/07	0	0.00	7	20.95	21.10	-7	1,933	-0.36%
2023/09/06	0	0.00	1	21.20	21.10	-1	1,934	-0.05%
2023/09/05	7	21.69	2	21.65	21.45	5	1,927	0.26%
2023/09/01	1	21.25	0	0.00	21.25	1	1,911	0.05%
2023/08/29	1	20.90	0	0.00	21.00	1	1,921	0.05%
2023/08/28	1	20.56	0	0.00	20.55	1	1,932	0.05%
2023/08/17	5	20.50	5	21.00	20.85	0	1,924	0.00%
2023/08/16	5	21.55	0	0.00	21.25	5	1,882	0.27%
2023/08/15	11	22.30	0	0.00	22.25	11	1,837	0.60%
2023/08/14	0	0.00	1	23.30	22.55	-1	1,830	-0.05%
2023/08/09	1	24.20	5	24.47	24.10	-4	1,815	-0.22%
2023/08/08	0	24.75	0	0.00	24.45	0	1,801	0.00%
2023/08/07	0	0.00	1	24.55	24.50	-1	1,781	-0.06%
2023/08/02	1	24.35	2	24.38	24.30	-1	1,703	-0.06%
2023/08/01	0	0.00	4	23.66	23.60	-4	1,583	-0.25%
2023/07/31	0	0.00	7	23.34	23.30	-7	1,573	-0.44%
2023/07/18	2	22.33	0	0.00	22.20	2	1,456	0.14%
2023/07/13	5	22.75	0	0.00	22.30	5	1,447	0.35%
2023/07/12	15	22.80	0	0.00	22.60	15	1,475	1.02%
2023/07/10	0	0.00	2	23.05	23.10	-2	1,463	-0.14%
2023/07/05	5	24.65	10	24.63	24.70	-5	1,445	-0.35%
2023/07/04	0	0.00	11	24.05	24.50	-11	1,469	-0.75%
2023/07/03	22	24.20	9	24.20	24.05	13	1,458	0.89%
2023/06/26	0	0.00	2	23.15	23.10	-2	1,484	-0.13%
2023/06/21	0	0.00	3	23.25	23.25	-3	1,496	-0.20%
2023/06/20	3	23.45	0	0.00	23.40	3	1,517	0.20%
2023/06/19	6	23.45	2	23.50	23.45	4	1,579	0.25%
2023/06/16	1	23.70	0	0.00	23.80	1	1,603	0.06%
2023/06/13	1	23.00	1	23.10	23.20	0	1,953	0.00%
2023/06/12	2	23.00	0	0.00	23.05	2	1,983	0.10%
2023/06/05	1	23.35	0	0.00	23.40	1	2,051	0.05%
2023/05/29	2	22.80	0	0.00	22.85	2	2,082	0.10%
2023/05/17	0	0.00	1	23.90	23.90	-1	2,179	-0.05%
2023/05/15	1	22.90	0	0.00	23.00	1	2,162	0.05%
2023/05/09	7	23.73	0	0.00	23.70	7	2,229	0.31%
2023/05/05	1	24.30	1	24.35	24.45	0	2,280	0.00%
2023/05/04	0	0.00	5	24.70	24.70	-5	2,310	-0.22%
2023/04/28	1	25.80	0	0.00	25.50	1	2,438	0.04%
2023/04/25	5	25.00	0	0.00	25.10	5	2,540	0.20%
2023/04/20	2	25.53	0	0.00	25.35	2	2,690	0.07%
2023/04/13	0	0.00	3	26.60	26.60	-3	2,636	-0.11%
2023/04/12	0	0.00	10	26.85	26.85	-10	2,630	-0.38%
2023/04/06	11	27.15	1	27.15	26.55	10	2,665	0.38%
2023/03/31	0	0.00	2	26.65	26.50	-2	2,707	-0.07%
2023/03/30	1	26.30	0	0.00	26.45	1	2,832	0.04%
2023/03/29	0	0.00	1	26.75	26.50	-1	2,903	-0.03%
2023/03/28	0	0.00	3	26.50	26.45	-3	2,953	-0.10%
2023/03/24	1	25.85	0	0.00	25.75	1	3,050	0.03%
2023/03/23	1	26.20	16.1	25.96	26.10	-15.1	3,104	-0.49%
2023/03/22	2	26.13	1	26.10	26.05	1	3,135	0.03%
2023/03/21	3	26.68	4	26.66	26.55	-1	3,134	-0.03%
2023/03/20	8.1	26.83	6	26.75	26.90	2.1	3,101	0.07%
2023/03/17	1	26.20	1	26.25	26.30	0	3,075	0.00%
2023/03/16	1	25.00	0	0.00	24.90	1	2,861	0.03%
2023/03/14	7	24.91	0	0.00	24.85	7	2,869	0.24%
2023/03/13	2	24.65	6	24.45	24.90	-4	2,867	-0.14%
2023/03/10	5	24.82	1	24.85	24.80	4	2,868	0.14%
2023/03/09	1	24.95	0	0.00	24.90	1	2,919	0.03%
2023/03/07	0	0.00	12	24.90	24.85	-12	3,081	-0.39%
2023/03/06	1	24.75	1	24.90	24.85	0	3,098	0.00%
2023/03/03	0	0.00	2	24.38	24.40	-2	3,099	-0.06%
2023/03/02	1	24.65	0	0.00	24.60	1	3,081	0.03%
2023/03/01	0	0.00	1	24.75	24.75	-1	3,075	-0.03%
2023/02/21	2	25.05	0	0.00	25.05	2	3,078	0.06%
2023/02/20	3	24.90	0	25.05	25.10	3	3,082	0.10%
2023/02/17	9	24.10	6	24.50	24.40	3	3,049	0.10%
2023/02/10	5	23.65	0	0.00	23.80	5	3,078	0.16%
2023/02/09	1	24.05	4	24.30	24.05	-3	3,059	-0.10%
2023/02/08	0	24.50	0	0.00	24.30	0	3,057	0.00%
2023/02/07	0	0.00	1	24.35	24.40	-1	3,051	-0.03%
2023/02/06	0	0.00	2	24.50	24.60	-2	3,034	-0.07%
2023/02/03	0	0.00	3	24.37	24.35	-3	3,004	-0.10%
2023/01/31	0	0.00	4	24.14	23.75	-4	2,906	-0.14%
2023/01/30	2	23.63	1	23.75	23.70	1	2,841	0.04%
2023/01/16	0	0.00	5	23.60	23.30	-5	2,796	-0.18%
2023/01/13	0	0.00	55	23.30	23.35	-55	2,759	-1.99%
2023/01/12	5	23.10	0	0.00	23.20	5	2,804	0.18%
2023/01/11	0	0.00	7	22.86	23.30	-7	2,812	-0.25%
2023/01/10	0	0.00	1	23.00	22.85	-1	2,796	-0.04%
2023/01/09	0	0.00	0	22.10	22.40	0	2,707	0.00%
2022/12/30	0	0.00	1	22.20	22.10	-1	2,705	-0.04%
2022/12/26	2	22.00	0	0.00	22.35	2	2,630	0.08%
2022/12/23	3	22.10	1	22.10	22.10	2	2,595	0.08%
2022/12/22	0	0.00	1	21.35	21.75	-1	2,525	-0.04%
2022/12/21	1	21.00	0	0.00	20.95	1	2,424	0.04%
2022/12/19	0	0.00	5	21.40	21.10	-5	2,302	-0.22%
2022/12/16	5	21.60	0	0.00	21.50	5	2,245	0.22%
2022/12/15	7	22.26	2	22.00	21.75	5	2,152	0.23%
2022/12/14	0	0.00	2	21.80	21.70	-2	2,099	-0.10%
2022/12/12	1	20.90	0	0.00	20.90	1	1,987	0.05%
2022/12/08	2	20.50	0	0.00	20.50	2	1,881	0.11%
2022/12/06	1	21.30	0	0.00	21.05	1	1,862	0.05%
2022/12/02	1	22.00	8	21.99	21.90	-7	1,826	-0.38%
2022/12/01	8	22.26	0	0.00	22.25	8	1,809	0.44%
2022/11/30	50	22.40	0	0.00	22.40	50	1,749	2.86%
2022/11/29	2	20.95	0	0.00	20.90	2	1,582	0.13%
2022/11/28	1	20.30	0	0.00	20.80	1	1,595	0.06%
2022/11/21	1	20.30	0	0.00	20.50	1	1,601	0.06%
2022/11/15	0	0.00	10	21.00	20.95	-10	1,745	-0.57%
2022/11/11	0	0.00	2	20.65	20.60	-2	1,726	-0.12%
2022/11/10	1	20.40	1	20.50	20.60	0	1,735	0.00%
2022/11/09	10	20.50	0	0.00	20.60	10	1,789	0.56%
2022/11/04	0	0.00	3	20.10	20.20	-3	1,849	-0.16%
2022/11/03	3	20.40	0	0.00	20.30	3	1,921	0.16%
2022/11/01	0	0.00	7	20.60	20.50	-7	2,007	-0.35%
2022/10/28	1	20.40	0	0.00	20.20	1	2,138	0.05%
2022/10/26	0	20.20	0.8	20.40	20.40	-0.8	2,216	-0.04%
2022/10/25	4	20.41	0	0.00	20.10	4	2,227	0.18%
2022/10/24	2	20.90	0	0.00	20.60	2	2,234	0.09%
2022/10/20	0	0.00	1	21.50	21.60	-1	2,431	-0.04%
2022/09/30	0	0.00	1	20.10	20.55	-1	2,985	-0.03%
2022/09/29	1	20.15	0	0.00	20.15	1	3,007	0.03%
2022/09/28	1	19.70	2	19.70	19.70	-1	3,026	-0.03%
2022/09/26	3	20.70	0	0.00	20.80	3	3,003	0.10%
2022/09/22	1	21.90	0	0.00	21.95	1	3,058	0.03%
2022/09/15	0	0.00	11	23.20	23.20	-11	3,093	-0.36%
2022/09/14	1	22.75	0	0.00	23.00	1	3,120	0.03%
2022/09/05	2	22.80	1	22.85	22.80	1	3,249	0.03%
2022/09/02	0	0.00	10	23.02	23.05	-10	3,277	-0.31%
2022/08/29	0	0.00	10	23.50	23.45	-10	3,286	-0.30%
2022/08/24	3	24.30	3	24.40	24.00	0	3,264	0.00%
2022/08/18	0	0.00	5	23.50	23.65	-5	3,187	-0.16%
2022/08/15	2	23.80	2	23.70	23.65	0	3,272	0.00%
2022/08/12	1	23.65	10	23.80	23.70	-9	3,279	-0.27%
2022/08/10	10	23.45	1.2	23.40	23.40	8.8	3,308	0.27%
2022/08/08	0	0.00	15	21.32	22.00	-15	3,300	-0.45%
2022/08/05	0	0.00	4	21.35	21.30	-4	3,297	-0.12%
2022/08/04	2	21.08	5	20.95	21.25	-3	3,337	-0.09%
2022/08/03	0	0.00	7	22.11	22.00	-7	3,357	-0.21%
2022/08/02	11	22.49	0	0.00	22.35	11	3,461	0.32%
2022/08/01	1	22.60	0	0.00	22.75	1	3,702	0.03%
2022/07/29	2	22.80	2	23.00	22.85	0	3,934	0.00%
2022/07/28	3	22.73	0	0.00	22.75	3	3,928	0.08%
2022/07/25	1.2	25.32	0	0.00	25.35	1.2	3,706	0.03%
2022/07/22	14	25.12	0	0.00	25.10	14	3,773	0.37%
2022/07/21	1	25.55	1.4	25.55	25.70	-0.4	3,762	-0.01%
2022/07/20	5	26.01	0	0.00	25.85	5	3,744	0.13%
2022/07/19	3	25.55	1.1	25.88	25.95	1.9	3,734	0.05%
2022/07/18	2	24.75	0	0.00	25.35	2	3,722	0.05%
2022/07/15	2	24.70	20	24.10	24.85	-18	3,697	-0.49%
2022/07/14	0	24.30	2	24.05	24.35	-2	3,677	-0.05%
2022/07/13	1	23.80	0	0.00	23.60	1	3,661	0.03%
2022/07/12	17	23.06	17	23.21	22.40	0	3,630	0.00%
2022/07/05	0	0.00	3	24.35	24.35	-3	3,743	-0.08%
2022/07/01	0	0.00	1	23.90	23.70	-1	3,809	-0.03%
2022/06/22	1	24.75	0	0.00	24.55	1	4,065	0.02%
2022/06/13	2	25.88	0	0.00	25.90	2	4,398	0.05%
2022/06/08	0	0.00	10	26.30	26.30	-10	4,600	-0.22%
2022/06/07	1	26.05	0	0.00	26.00	1	4,654	0.02%
2022/06/02	11	25.65	10	25.75	25.65	1	4,916	0.02%
2022/05/30	10	25.78	0	0.00	25.75	10	5,806	0.17%
2022/05/27	1	25.40	0	0.00	25.30	1	6,241	0.02%
2022/05/25	0	0.00	4.5	25.33	25.65	-4.5	6,354	-0.07%
2022/05/24	6	25.22	1	25.10	24.90	5	6,374	0.08%
2022/05/23	1	25.65	0	0.00	25.50	1	6,346	0.02%
2022/05/20	1	26.00	8	26.21	26.15	-7	6,359	-0.11%
2022/05/19	3	25.63	1	25.75	26.05	2	6,390	0.03%
2022/05/18	6.2	25.73	0	0.00	26.00	6.2	6,387	0.10%
2022/05/17	0.1	25.35	0	0.00	25.35	0.1	6,376	0.00%
2022/05/16	3	24.70	0	0.00	24.65	3	6,344	0.05%
2022/05/12	2	23.50	2	23.43	23.50	0	6,452	0.00%
2022/05/11	2	23.80	0	0.00	23.90	2	6,429	0.03%
2022/05/10	5.2	24.30	2	24.45	24.45	3.2	6,381	0.05%
2022/05/09	5	25.05	0	0.00	24.55	5	6,286	0.08%
2022/05/06	8	27.07	3	26.95	27.05	5	6,097	0.08%
2022/05/05	3	29.25	0	0.00	29.00	3	5,944	0.05%
2022/05/03	1	28.70	0	0.00	28.75	1	6,064	0.02%
2022/04/29	9	28.98	6	29.04	28.95	3	6,120	0.05%
2022/04/27	11	27.65	0	0.00	27.70	11	6,091	0.18%
2022/04/26	1	28.45	0	0.00	28.40	1	6,176	0.02%
2022/04/25	5	29.22	1	28.80	28.75	4	6,183	0.06%
2022/04/22	3	29.43	1	29.30	29.85	2	6,157	0.03%
2022/04/21	0	0.00	1	29.45	29.45	-1	6,161	-0.02%
2022/04/20	0	0.00	3	28.60	28.65	-3	6,124	-0.05%
2022/04/19	2	28.75	0	0.00	28.75	2	6,147	0.03%
2022/04/18	2	28.55	1	28.55	28.40	1	6,317	0.02%
2022/04/15	2	28.98	0	0.00	28.95	2	6,379	0.03%
2022/04/14	4	28.96	0	0.00	28.95	4	6,809	0.06%
2022/04/13	3	28.55	0	0.00	28.80	3	6,888	0.04%
2022/04/12	2	28.03	4	28.00	27.80	-2	6,890	-0.03%
2022/04/11	1	28.30	3	28.30	28.30	-2	6,869	-0.03%
2022/04/08	0	0.00	11	29.10	29.15	-11	6,842	-0.16%
2022/03/24	3	30.17	0	0.00	30.20	3	6,796	0.04%
2022/03/23	0	0.00	3.3	30.10	30.20	-3.3	6,799	-0.05%
2022/03/22	2	30.05	1	30.15	30.20	1	6,782	0.01%
2022/03/21	0	0.00	1	29.95	29.95	-1	6,717	-0.01%
2022/03/18	3	29.05	0	0.00	29.00	3	6,681	0.04%
2022/03/17	1	28.65	0	0.00	28.90	1	6,660	0.02%
2022/03/15	0	0.00	1	28.40	28.40	-1	6,657	-0.02%
2022/03/14	1	28.80	0	0.00	28.85	1	6,692	0.01%
2022/03/11	12	28.89	14	28.66	28.55	-2	6,705	-0.03%
2022/03/09	2	28.05	2	27.85	28.00	0	6,603	0.00%
2022/03/08	9	28.33	4	28.16	28.05	5	6,583	0.08%
2022/03/07	12	30.48	10	30.20	29.65	2	6,537	0.03%
2022/03/04	6	30.57	17	30.52	30.50	-11	6,564	-0.17%
2022/03/03	28	31.54	13	31.74	31.45	15	6,548	0.23%
2022/03/02	0	30.70	19	30.89	31.05	-19	6,038	-0.31%
2022/03/01	1	29.70	7	29.40	29.70	-6	5,686	-0.11%
2022/02/25	6	28.37	0	0.00	28.40	6	5,692	0.11%
2022/02/24	2	28.70	0	0.00	28.45	2	5,737	0.03%
2022/02/22	5	29.68	2	29.10	29.10	3	5,841	0.05%
2022/02/21	0	0.00	1	29.75	29.75	-1	5,842	-0.02%
2022/02/18	0	0.00	5	29.20	29.35	-5	5,858	-0.09%
2022/02/16	5	28.80	0	0.00	29.00	5	6,077	0.08%
2022/02/14	2	29.65	3	29.53	29.20	-1	6,166	-0.02%
2022/02/11	0	0.00	5	29.45	29.20	-5	6,342	-0.08%
2022/02/09	2	29.23	0	0.00	29.45	2	6,392	0.03%
2022/02/08	2	29.13	11	29.04	29.20	-9	6,392	-0.14%
2022/02/07	1	28.95	1	28.80	28.75	0	6,372	0.00%
2022/01/25	6	27.33	0	0.00	27.20	6	6,429	0.09%
2022/01/21	1	28.15	1.3	28.46	28.10	-0.3	6,530	0.00%
2022/01/20	0	0.00	1	28.70	28.60	-1	6,595	-0.02%
2022/01/19	4	29.20	0	0.00	28.65	4	6,694	0.06%
2022/01/14	4.2	28.82	2	29.50	28.75	2.2	6,950	0.03%
2022/01/13	0	0.00	1	29.45	29.35	-1	7,102	-0.01%
2022/01/12	3	29.08	0	0.00	29.10	3	7,191	0.04%
2022/01/11	8	29.36	14	29.69	29.30	-6	7,293	-0.08%
2022/01/10	7	30.27	10	30.27	30.20	-3	7,483	-0.04%
2022/01/07	15	31.86	9	31.54	30.80	6	7,688	0.08%
2022/01/06	8.2	30.24	6	30.48	30.25	2.2	7,697	0.03%
2022/01/05	7	30.60	0	0.00	30.60	7	8,095	0.09%
2022/01/04	12	30.89	0	0.00	30.85	12	8,689	0.14%
2022/01/03	0.6	31.28	0	0.00	31.20	0.6	9,127	0.01%
2021/12/30	2	31.63	0	0.00	31.55	2	9,556	0.02%
2021/12/29	15	31.67	2	31.90	31.90	13	10,138	0.13%
2021/12/28	10	31.25	0	0.00	31.35	10	10,712	0.09%
2021/12/27	2.3	31.06	0	0.00	31.00	2.3	11,127	0.02%
2021/12/21	3	31.12	0	0.00	31.05	3	16,225	0.02%
2021/12/20	3	31.12	0	0.00	31.00	3	17,505	0.02%
2021/12/17	0	0.00	10	30.90	30.80	-10	18,740	-0.05%
2021/12/16	1	30.90	0	0.00	30.90	1	19,854	0.01%
2021/12/15	1	31.00	0	0.00	31.05	1	20,506	0.00%
2021/12/14	1	31.00	0.2	31.80	31.10	0.8	21,861	0.00%
2021/12/10	0.1	31.70	0	0.00	31.50	0.1	23,910	0.00%
2021/12/09	0	0.00	1	32.40	32.05	-1	24,007	0.00%
2021/12/08	0	0.00	1	32.59	32.45	-1	24,107	0.00%
2021/12/07	11	32.00	1	32.10	32.10	10	24,142	0.04%
2021/12/06	1	31.65	0	0.00	31.65	1	24,095	0.00%
2021/12/03	0	0.00	1	31.80	31.85	-1	24,149	0.00%
2021/12/02	2	31.43	2	31.40	31.35	0	24,161	0.00%
2021/12/01	0.1	31.45	0	0.00	31.95	0.1	24,094	0.00%
2021/11/30	5	31.56	0	0.00	31.40	5	24,052	0.02%
2021/11/29	4	31.79	2	31.25	31.90	2	23,964	0.01%
2021/11/25	3	33.12	0.4	33.20	33.05	2.6	23,805	0.01%
2021/11/23	4	32.44	2	32.53	32.35	2	23,794	0.01%
2021/11/22	3	32.40	0	0.00	32.70	3	23,762	0.01%
2021/11/19	4	33.10	4	33.41	33.00	0	23,672	0.00%
2021/11/18	3	33.08	6	33.00	33.00	-3	23,677	-0.01%
2021/11/17	2	33.13	0	0.00	33.35	2	23,672	0.01%
2021/11/16	4	33.43	5	33.82	33.00	-1	23,674	0.00%
2021/11/15	3	34.07	12	34.00	33.95	-9	23,540	-0.04%
2021/11/12	3	34.60	0	0.00	34.80	3	23,513	0.01%
2021/11/11	1	34.80	1	35.05	34.70	0	23,516	0.00%
2021/11/10	7	35.71	3	35.43	35.35	4	23,511	0.02%
2021/11/09	0	0.00	1	34.50	34.55	-1	23,255	0.00%
2021/11/08	3	34.62	0	0.00	34.35	3	23,225	0.01%
2021/11/05	2	34.30	2	34.15	34.20	0	23,213	0.00%
2021/11/04	2	34.00	2	34.00	34.00	0	23,204	0.00%
2021/11/03	1	34.40	0	0.00	34.40	1	23,181	0.00%
2021/11/02	9	34.21	1	33.90	33.75	8	23,168	0.03%
2021/11/01	1	34.60	0	0.00	34.45	1	23,137	0.00%
2021/10/29	1	34.85	0	0.00	34.40	1	23,112	0.00%
2021/10/28	1	34.80	2	34.70	34.60	-1	23,013	0.00%
2021/10/27	10	35.60	18	35.30	35.40	-8	22,954	-0.03%
2021/10/26	7	35.84	11	35.53	35.40	-4	22,876	-0.02%
2021/10/25	2	36.08	3	36.07	36.25	-1	22,792	0.00%
2021/10/22	14	36.35	6	37.30	36.00	8	22,749	0.04%
2021/10/21	5	37.85	8	37.60	37.45	-3	22,630	-0.01%
2021/10/20	1	37.05	1	36.80	37.00	0	22,522	0.00%
2021/10/19	3	37.17	8	37.23	37.35	-5	22,571	-0.02%
2021/10/18	35	38.16	20	37.80	37.80	15	22,550	0.07%
2021/10/15	5	36.16	7	36.57	36.85	-2	22,358	-0.01%
2021/10/14	12	35.88	11	35.85	35.90	1	22,261	0.00%
2021/10/13	6	38.28	34	38.62	37.70	-28	21,920	-0.13%
2021/10/12	30	39.74	26	38.97	38.00	4	21,540	0.02%
2021/10/08	31.1	38.92	13	38.92	38.70	18.1	21,009	0.09%
2021/10/07	4	38.28	6	38.05	38.60	-2	20,791	-0.01%
2021/10/06	27	38.03	32	37.55	37.05	-5	20,704	-0.02%
2021/10/05	12	37.22	12	36.58	37.80	0	20,263	0.00%
2021/10/04	15	36.60	11	36.73	35.75	4	19,806	0.02%
2021/10/01	29	37.77	39	37.93	36.85	-10	19,614	-0.05%
2021/09/30	25	39.08	13.3	39.08	37.70	11.7	19,341	0.06%
2021/09/29	45.1	41.57	46	40.88	39.90	-0.9	18,976	0.00%
2021/09/28	29	40.63	26	40.82	41.20	3	17,900	0.02%
2021/09/27	103	40.50	109	40.34	39.70	-6	20,273	-0.03%	大買/大賣/
2021/09/24	45	39.05	57	38.69	38.95	-12	20,095	-0.06%
2021/09/23	40	37.74	40	37.55	37.90	0	19,214	0.00%
2021/09/22	11	35.68	53	36.04	36.45	-42	18,579	-0.23%
2021/09/17	55	36.73	26.2	36.00	35.65	28.8	18,086	0.16%
2021/09/16	54.2	36.61	50	36.45	37.15	4.2	16,909	0.02%
2021/09/15	5	34.95	8	34.52	34.00	-3	15,636	-0.02%
2021/09/14	1	33.80	1	34.00	34.00	0	15,398	0.00%
2021/09/13	10	34.25	3	33.57	34.00	7	15,526	0.05%
2021/09/10	0	0.00	2	32.95	33.10	-2	15,655	-0.01%
2021/09/09	1	31.90	0	0.00	32.00	1	15,754	0.01%
2021/09/08	2	32.35	0	0.00	31.60	2	15,992	0.01%
2021/09/07	0	0.00	11	32.44	32.95	-11	16,689	-0.07%
2021/09/02	2	32.23	0	0.00	32.00	2	17,089	0.01%
2021/09/01	2	33.00	1	32.85	32.65	1	17,361	0.01%
2021/08/31	1	33.05	0	0.00	32.95	1	17,576	0.01%
2021/08/30	6	32.68	5	32.55	32.55	1	17,926	0.01%
2021/08/27	1	32.30	3	32.70	32.75	-2	18,213	-0.01%
2021/08/26	1	31.85	0	0.00	31.70	1	19,025	0.01%
2021/08/24	1	31.05	0	0.00	31.15	1	21,035	0.00%
2021/08/20	5	29.70	5	30.15	30.05	0	22,028	0.00%
2021/08/18	3.1	29.79	14	29.99	31.25	-10.9	22,947	-0.05%
2021/08/17	0	0.00	1	31.00	30.15	-1	23,073	0.00%
2021/08/16	3	30.77	2	30.60	30.50	1	23,202	0.00%
2021/08/13	1.1	32.70	1.3	32.64	32.10	-0.2	23,247	0.00%
2021/08/11	0	0.00	1	32.95	32.50	-1	23,721	0.00%
2021/08/10	1	33.95	6	33.50	33.25	-5	23,915	-0.02%
2021/08/09	2	33.78	0	0.00	33.70	2	24,186	0.01%
2021/08/06	2	34.13	1	34.35	33.85	1	24,524	0.00%
2021/08/05	3	33.60	9	33.98	33.70	-6	24,927	-0.02%
2021/08/02	1	33.30	5	33.20	33.75	-4	25,844	-0.02%
2021/07/30	5	32.70	0	0.00	32.75	5	26,439	0.02%
2021/07/29	1	32.40	0	0.00	32.75	1	26,948	0.00%
2021/07/28	2	31.50	0	0.00	32.10	2	27,428	0.01%
2021/07/26	2	34.35	1	34.50	34.25	1	29,395	0.00%
2021/07/23	0	0.00	1	34.55	34.95	-1	30,292	0.00%
2021/07/21	6	34.26	0	0.00	33.90	6	31,155	0.02%
2021/07/20	6	35.08	0	0.00	34.80	6	31,290	0.02%
2021/07/19	1	35.70	0	0.00	36.50	1	31,526	0.00%
2021/07/16	11	35.77	0.4	36.20	36.10	10.6	32,416	0.03%
2021/07/15	1	35.00	0	0.00	36.25	1	33,050	0.00%
2021/07/14	3	34.47	7	34.54	35.05	-4	34,334	-0.01%
2021/07/13	8	35.29	19	35.08	35.00	-11	34,887	-0.03%
2021/07/12	4	37.10	3	36.90	36.55	1	35,710	0.00%
2021/07/09	12	37.35	1	36.95	37.00	11	36,360	0.03%
2021/07/08	5	37.64	2	37.70	37.45	3	36,740	0.01%
2021/07/07	20	38.11	17	37.87	37.70	3	37,114	0.01%
2021/07/06	21	39.82	5	39.13	39.60	16	36,992	0.04%
2021/07/05	21	39.73	14.1	39.50	39.10	7	36,582	0.02%
2021/07/02	120.2	43.10	103	43.62	38.00	17.1	35,624	0.05%	大買/大賣/
2021/07/01	9	39.82	22.3	40.65	40.80	-13.3	32,131	-0.04%
2021/06/30	1	37.00	20	36.96	37.10	-19	31,205	-0.06%
2021/06/29	20	36.58	17	37.50	36.30	3	30,938	0.01%
2021/06/28	5	36.30	2	36.40	36.40	3	30,515	0.01%
2021/06/25	1	36.05	0	0.00	35.90	1	30,451	0.00%
2021/06/24	3	35.77	6	36.01	36.30	-3	30,419	-0.01%
2021/06/23	5	35.47	10	36.02	35.55	-5	30,216	-0.02%
2021/06/22	4	35.15	3	35.00	35.00	1	29,952	0.00%
2021/06/21	7	34.16	6.3	34.86	34.10	0.7	29,728	0.00%
2021/06/18	7	36.12	4	36.19	35.80	3	29,486	0.01%
2021/06/17	4	36.58	7	36.71	36.85	-3	29,354	-0.01%
2021/06/16	22	37.32	35	37.87	36.30	-13	29,221	-0.04%
2021/06/15	3	36.02	4	35.73	35.85	-1	28,506	0.00%
2021/06/11	4	35.64	6	35.82	35.75	-2	28,550	-0.01%
2021/06/10	10	35.56	6.1	35.37	35.95	3.9	28,699	0.01%
2021/06/09	21	37.43	11	37.02	36.25	10	28,751	0.03%
2021/06/08	11	37.65	14	37.35	37.20	-3	28,929	-0.01%
2021/06/07	20	38.01	4	36.94	38.15	16	29,315	0.05%
2021/06/04	5	38.53	18.2	38.11	38.25	-13.2	29,199	-0.05%
2021/06/03	36.2	39.21	34.2	39.04	39.00	2	29,262	0.01%
2021/06/02	44.1	38.79	22.4	39.70	37.70	21.7	28,922	0.08%
2021/06/01	18	36.00	7	36.19	36.50	11	27,258	0.04%
2021/05/31	21	36.68	12	36.32	36.30	9	27,050	0.03%
2021/05/28	4	34.36	2	34.18	34.20	2	26,387	0.01%
2021/05/27	2	33.30	16.1	33.57	33.05	-14.1	26,125	-0.05%
2021/05/26	29	34.68	4	33.96	33.70	25	25,938	0.10%
2021/05/25	0	0.00	10.1	34.09	34.45	-10.1	25,343	-0.04%
2021/05/24	2	31.38	3	31.48	31.35	-1	25,296	0.00%
2021/05/20	2	30.88	6	31.40	30.40	-4	25,212	-0.02%
2021/05/19	26.1	31.75	7	31.26	31.60	19.1	25,136	0.08%
2021/05/18	7	30.60	0	0.00	30.90	7	24,986	0.03%
2021/05/17	0	0.00	40	28.36	28.10	-40	24,875	-0.16%
2021/05/14	6	30.75	7	31.12	31.20	-1	24,620	0.00%
2021/05/13	2.2	28.60	31	28.61	29.80	-28.8	24,303	-0.12%
2021/05/12	6	30.58	76	33.28	30.50	-70	23,917	-0.29%
2021/05/11	26.1	33.82	19	35.30	33.85	7.1	23,736	0.03%
2021/05/10	8	36.30	17.3	36.18	36.25	-9.3	23,436	-0.04%
2021/05/07	39.1	35.84	21	36.08	36.10	18.1	23,217	0.08%
2021/05/06	37	36.61	17	37.17	37.00	20	22,688	0.09%
2021/05/05	9	36.73	11	36.02	35.90	-2	22,513	-0.01%
2021/05/04	22	35.58	16.1	37.88	35.10	6	22,098	0.03%
2021/05/03	54.5	40.76	49	40.68	39.00	5.5	21,523	0.03%
2021/04/29	48	39.04	54	38.85	41.35	-6	20,315	-0.03%
2021/04/28	32	37.92	16	37.54	37.60	16	19,398	0.08%
2021/04/27	18	36.48	5	36.61	37.15	13	19,018	0.07%
2021/04/26	4	36.91	8	37.11	37.40	-4	18,623	-0.02%
2021/04/23	7	35.64	10	35.84	36.05	-3	18,461	-0.02%
2021/04/22	12.3	38.09	29	38.66	36.40	-16.7	18,361	-0.09%
2021/04/21	12	37.38	10.1	37.42	37.20	1.9	17,484	0.01%
2021/04/20	29	37.28	28	37.16	37.15	1	16,836	0.01%
2021/04/19	35	38.04	25	38.23	38.75	10	15,642	0.06%
2021/04/16	34	33.95	19	34.99	35.25	15	14,910	0.10%
2021/04/15	3	31.38	28	31.20	32.05	-25	13,874	-0.18%
2021/04/14	32	30.00	22.4	29.42	29.15	9.6	13,338	0.07%
2021/04/13	15.1	29.29	12	28.76	28.80	3.1	12,951	0.02%
2021/04/12	5	28.65	80.1	28.61	28.75	-75.1	12,421	-0.60%
2021/04/09	3	25.85	6	26.01	26.15	-3	12,234	-0.02%
2021/04/08	2	25.55	9	25.55	25.65	-7	12,313	-0.06%
2021/04/07	5	25.86	4	25.85	25.85	1	12,564	0.01%
2021/04/06	3	26.00	17	26.21	26.40	-14	12,562	-0.11%
2021/04/01	2	25.25	0	0.00	25.60	2	12,538	0.02%
2021/03/31	1	25.25	3	25.32	25.50	-2	12,650	-0.02%
2021/03/30	2	25.05	0	0.00	25.20	2	12,840	0.02%
2021/03/29	11	24.78	0	0.00	24.95	11	13,816	0.08%
2021/03/26	0	24.50	8.4	24.41	24.65	-8.4	15,252	-0.05%
2021/03/25	5	24.30	3	24.35	24.00	2	15,354	0.01%
2021/03/24	0	0.00	3	23.95	24.10	-3	15,359	-0.02%
2021/03/23	3	23.87	6	23.90	23.80	-3	15,387	-0.02%
2021/03/22	7	23.89	1	24.05	24.15	6	15,412	0.04%
2021/03/19	9	23.77	0	0.00	23.95	9	15,544	0.06%
2021/03/18	1	24.20	1	24.40	24.20	0	15,626	0.00%
2021/03/17	14	24.24	16	24.53	24.15	-2	15,673	-0.01%
2021/03/16	23	24.92	8	24.69	24.60	15	15,624	0.10%
2021/03/15	10	25.53	197	25.50	25.80	-187	15,413	-1.21%	大賣/鉅額交易
2021/03/12	6	24.84	7	25.01	25.30	-1	15,193	-0.01%
2021/03/11	12	24.17	6	24.27	24.45	6	15,074	0.04%
2021/03/10	10	23.15	15	23.06	23.30	-5	14,761	-0.03%
2021/03/09	2	22.73	4	22.44	22.70	-2	14,550	-0.01%
2021/03/08	37	23.43	44	23.37	23.25	-7	14,315	-0.05%
2021/03/05	193	21.86	0	0.00	21.70	193	13,831	1.40%	大買/鉅額交易
2021/03/04	2	22.25	3	22.05	22.25	-1	13,912	-0.01%
2021/03/03	0	0.00	16	22.02	22.15	-16	14,011	-0.11%
2021/03/02	2	21.93	2	21.85	21.65	0	14,023	0.00%
2021/02/26	4	22.08	5	22.11	22.15	-1	14,132	-0.01%
2021/02/25	0	0.00	1	22.10	22.30	-1	14,487	-0.01%
2021/02/24	7	22.31	0	0.00	21.65	7	14,774	0.05%
2021/02/23	0	0.00	6	22.23	22.25	-6	14,872	-0.04%
2021/02/22	5	22.15	3	21.90	21.90	2	14,791	0.01%
2021/02/19	0	0.00	1	22.05	21.90	-1	14,809	-0.01%
2021/02/18	3	21.82	3.5	22.06	21.75	-0.5	14,865	0.00%
2021/02/17	0	0.00	8	21.41	21.50	-8	15,052	-0.05%
2021/02/05	2	20.68	2	20.85	20.70	0	15,126	0.00%
2021/02/04	1	20.95	7	21.03	20.80	-6	15,431	-0.04%
2021/02/03	1	21.00	7	21.05	21.05	-6	15,936	-0.04%
2021/02/02	1	20.40	0	0.00	20.95	1	16,066	0.01%
2021/02/01	0	0.00	104	20.00	20.40	-104	16,283	-0.64%	大賣/鉅額交易
2021/01/29	3	20.20	3	20.35	20.10	0	16,551	0.00%
2021/01/28	2	20.53	1	20.80	20.65	1	16,527	0.01%
2021/01/27	5	20.73	31	20.93	20.60	-26	16,551	-0.16%
2021/01/26	7.5	19.80	7	19.55	19.75	0.5	16,437	0.00%
2021/01/25	6	19.93	3	19.87	20.15	3	16,467	0.02%
2021/01/21	1	18.90	0	0.00	18.70	1	16,443	0.01%
2021/01/20	4	19.00	19	18.99	18.65	-15	16,679	-0.09%
2021/01/19	109	19.61	6	19.80	19.70	103	16,937	0.61%	大買/鉅額交易
2021/01/18	10	19.95	1	20.05	20.00	9	17,350	0.05%
2021/01/15	5	20.28	41	20.42	20.70	-36	17,316	-0.21%
2021/01/14	3	21.35	5	21.36	21.20	-2	17,192	-0.01%
2021/01/13	12	21.70	0	0.00	21.70	12	17,145	0.07%
2021/01/12	10	21.63	0	0.00	21.50	10	17,124	0.06%
2021/01/11	3	22.52	4	22.50	22.35	-1	16,962	-0.01%
2021/01/08	8	22.26	8	22.30	22.25	0	17,133	0.00%
2021/01/07	27	22.93	32	23.04	22.60	-5	17,083	-0.03%
2021/01/06	5	22.61	16.1	22.37	22.05	-11.1	16,947	-0.07%
2021/01/05	6	22.68	16	22.68	22.70	-10	17,181	-0.06%
2021/01/04	21	22.94	3.1	22.93	22.95	17.9	17,103	0.10%
2020/12/31	2	22.15	7	22.50	22.60	-5	16,890	-0.03%
2020/12/30	16	22.54	11	22.15	22.15	5	16,704	0.03%
2020/12/29	11	22.08	1	22.10	21.95	10	16,457	0.06%
2020/12/28	15	21.88	8	21.99	22.00	7	16,379	0.04%
2020/12/25	12	21.85	12	21.96	21.90	0	16,215	0.00%
2020/12/24	15	21.58	19	21.64	21.90	-4	16,067	-0.02%
2020/12/23	33	21.39	7	22.23	21.00	26	15,843	0.16%
2020/12/22	28.1	22.51	36.8	22.35	21.45	-8.7	15,000	-0.06%
2020/12/21	8	20.39	26	20.66	20.75	-18	13,652	-0.13%
2020/12/18	3	20.25	0	0.00	20.30	3	13,650	0.02%
2020/12/17	2.7	20.46	0	0.00	20.40	2.7	13,776	0.02%
2020/12/16	2	20.50	10	20.65	20.65	-8	13,962	-0.06%
2020/12/15	18	20.53	0	0.00	20.55	18	14,724	0.12%
2020/12/14	26	21.08	33	20.82	20.65	-7	16,035	-0.04%
2020/12/11	0	0.00	1	20.25	20.25	-1	15,971	-0.01%
2020/12/10	2	20.35	3	20.60	20.40	-1	16,052	-0.01%
2020/12/09	9	20.41	2	20.70	20.45	7	16,208	0.04%
2020/12/08	3	20.52	0	0.00	20.50	3	16,748	0.02%
2020/12/07	15	20.65	12	21.16	20.65	3	17,595	0.02%
2020/12/04	16	20.52	21	20.50	20.65	-5	18,007	-0.03%
2020/12/03	0	0.00	5	20.00	19.85	-5	18,221	-0.03%
2020/12/02	13	19.90	2	19.70	19.75	11	18,883	0.06%
2020/12/01	2	19.95	1	20.15	20.20	1	18,815	0.01%
2020/11/30	17	19.92	2	20.25	19.90	15	18,901	0.08%
2020/11/27	4	19.90	3	20.20	19.85	1	18,820	0.01%
2020/11/26	8	20.08	1	20.15	20.20	7	18,621	0.04%
2020/11/25	4	20.09	4	20.19	20.10	0	18,576	0.00%
2020/11/24	9	20.35	8	20.32	20.20	1	18,379	0.01%
2020/11/23	3	20.40	4.4	20.14	20.90	-1.4	17,947	-0.01%
2020/11/20	11	19.66	66	19.37	19.80	-55	17,494	-0.31%
2020/11/19	1	18.95	0	0.00	19.00	1	17,286	0.01%
2020/11/18	3	19.02	2	19.23	19.00	1	17,220	0.01%
2020/11/17	0	0.00	2	19.08	19.10	-2	17,149	-0.01%
2020/11/16	80	18.71	3	18.68	18.70	77	17,023	0.45%
2020/11/13	7	19.41	4	19.63	19.25	3	16,657	0.02%
2020/11/12	9	19.74	1	19.50	19.60	8	16,513	0.05%
2020/11/11	18	20.09	327	19.62	20.00	-309	16,366	-1.89%	大賣/鉅額交易
2020/11/10	12	19.51	13	19.15	19.10	-1	15,820	-0.01%
2020/11/09	6	19.06	3	19.15	19.10	3	15,591	0.02%
2020/11/06	2	18.55	11	18.78	19.00	-9	15,226	-0.06%
2020/11/05	0	0.00	10	18.30	18.30	-10	14,840	-0.07%
2020/11/04	3	18.30	0	0.00	18.10	3	14,739	0.02%
2020/11/03	11	18.70	0	0.00	18.60	11	14,574	0.08%
2020/11/02	0	0.00	5	17.82	17.95	-5	14,306	-0.03%
2020/10/30	12	17.61	2	17.60	17.65	10	14,143	0.07%
2020/10/29	2	17.83	7	18.01	17.95	-5	13,990	-0.04%
2020/10/28	32	18.60	21	18.15	18.20	11	13,767	0.08%
2020/10/27	20	18.40	4	18.30	18.50	16	13,405	0.12%
2020/10/26	6	18.05	14	18.03	17.95	-8	12,908	-0.06%
2020/10/23	3	17.18	0	0.00	17.15	3	12,334	0.02%
2020/10/22	12	16.80	0	0.00	17.15	12	12,219	0.10%
2020/10/21	0	0.00	2	16.73	16.85	-2	12,048	-0.02%
2020/10/20	0	0.00	27	16.65	16.60	-27	11,987	-0.23%
2020/10/16	7	16.64	2	16.45	16.45	5	11,877	0.04%
2020/10/14	0	0.00	11	16.41	16.40	-11	11,511	-0.10%
2020/10/13	12	16.38	0	0.00	16.25	12	11,336	0.11%
2020/10/12	7	16.25	0	0.00	16.20	7	10,910	0.06%
2020/10/08	1	16.25	0	0.00	16.35	1	10,878	0.01%
2020/10/07	1	16.25	0	0.00	16.45	1	10,815	0.01%
2020/10/06	1	16.25	7	16.44	16.50	-6	10,738	-0.06%
2020/10/05	2.6	16.21	0	0.00	16.25	2.6	10,644	0.02%
2020/09/30	0	0.00	8	15.65	15.70	-8	10,605	-0.08%
2020/09/28	1	15.75	1	15.65	16.00	0	10,516	0.00%
2020/09/25	10	16.10	10	15.60	15.60	0	10,431	0.00%
2020/09/24	0	0.00	1	16.00	16.00	-1	10,168	-0.01%
2020/09/23	104	16.36	7	16.76	16.25	97	9,913	0.98%	大買/
2020/09/22	2	17.03	0	0.00	17.00	2	9,673	0.02%
2020/09/21	0	0.00	13	17.51	17.10	-13	9,469	-0.14%
2020/09/18	26	17.58	41	17.52	17.50	-15	9,205	-0.16%
2020/09/17	118	17.49	85	17.61	17.55	33	8,368	0.39%	大買/
2020/09/16	10	15.90	10	16.00	16.20	0	6,853	0.00%
2020/09/15	30	15.77	32	16.14	16.25	-2	6,847	-0.03%
2020/09/14	55	16.22	3	16.12	15.90	52	6,652	0.78%
2020/09/11	4	16.20	29	16.45	16.20	-25	6,375	-0.39%
2020/09/10	15	16.55	70	16.96	17.20	-55	5,752	-0.96%
2020/09/09	220	16.00	210	16.04	16.15	10	4,808	0.21%	大買/大賣/
2020/09/08	11	15.18	1	15.00	15.30	10	4,004	0.25%
2020/09/07	8	15.24	3.2	15.25	15.25	4.8	3,496	0.14%
2020/09/04	3	13.80	0	0.00	13.90	3	2,763	0.11%
2020/09/03	1	13.60	0	0.00	13.80	1	2,682	0.04%
2020/09/02	35	13.30	20	13.45	13.45	15	2,510	0.60%
2020/08/31	0	0.00	9	13.14	13.00	-9	2,447	-0.37%
2020/08/28	3	12.90	0	0.00	12.90	3	2,420	0.12%
2020/08/27	5	12.80	0	0.00	12.80	5	2,448	0.20%
2020/08/25	0	0.00	1	12.95	12.95	-1	2,440	-0.04%
2020/08/18	0	0.00	1	13.10	13.10	-1	2,292	-0.04%
2020/08/17	1	13.25	21	12.65	13.35	-20	2,223	-0.90%
2020/08/14	1	12.30	2	12.30	12.45	-1	2,021	-0.05%
2020/08/10	0	0.00	3	12.15	12.20	-3	2,124	-0.14%
2020/08/05	0	0.00	5	11.55	11.55	-5	2,107	-0.24%
2020/07/24	0	0.00	0	11.85	11.80	0	2,258	0.00%
2020/07/21	2	12.45	0	0.00	12.55	2	2,283	0.09%
2020/07/17	0	0.00	2	12.55	12.50	-2	2,338	-0.09%
2020/07/08	1	12.45	0	0.00	12.50	1	2,413	0.04%
2020/07/06	0	0.00	3	12.45	12.40	-3	2,404	-0.12%
2020/06/29	3	12.20	0	0.00	12.20	3	2,509	0.12%
2020/06/19	0	0.00	3	12.15	12.35	-3	2,472	-0.12%
2020/06/18	0	0.00	1	12.15	12.10	-1	2,506	-0.04%
2020/06/17	0	0.00	1	12.10	12.05	-1	2,586	-0.04%
2020/06/16	0	0.00	2	12.00	11.95	-2	2,661	-0.08%
2020/06/10	0	0.00	2	12.45	12.45	-2	2,681	-0.07%
2020/06/09	0	0.00	2	12.60	12.60	-2	2,721	-0.07%
2020/06/02	0	0.00	2	12.00	12.00	-2	2,645	-0.08%
2020/05/19	3	12.35	0	0.00	12.40	3	2,509	0.12%
2020/05/12	0	0.00	1	12.05	12.05	-1	2,380	-0.04%
2020/05/08	0	0.00	1	12.15	12.15	-1	2,336	-0.04%
2020/05/07	0	0.00	1	12.20	12.25	-1	2,322	-0.04%
2020/05/06	5	12.20	0	0.00	12.25	5	2,309	0.22%
2020/04/29	0	0.00	2	12.05	12.10	-2	2,217	-0.09%
2020/04/27	0	0.00	4	12.05	12.05	-4	2,235	-0.18%
2020/04/24	0	0.00	2	11.80	11.80	-2	2,197	-0.09%
2020/04/23	0	0.00	1	11.80	11.80	-1	2,168	-0.05%
2020/04/15	0	0.00	27	11.36	11.45	-27	1,974	-1.37%
2020/04/14	0	0.00	18	11.17	11.30	-18	1,957	-0.92%
2020/04/10	0	0.00	1	10.80	10.95	-1	1,922	-0.05%
2020/04/09	1	10.55	0	0.00	10.75	1	1,925	0.05%
2020/04/07	7	10.26	12	10.23	10.30	-5	1,874	-0.27%
2020/04/06	10	10.05	1	10.00	10.00	9	1,846	0.49%
2020/03/31	1	10.10	0	0.00	10.05	1	1,818	0.05%
2020/03/27	0	0.00	26	9.64	9.70	-26	1,795	-1.45%
2020/03/25	0	0.00	1	9.71	9.70	-1	1,788	-0.06%
2020/03/24	3	8.64	0	0.00	8.90	3	1,767	0.17%
2020/03/19	1	8.56	0	0.00	8.55	1	1,720	0.06%
2020/03/17	0.3	9.64	0	0.00	9.64	0.3	1,739	0.02%
2020/03/13	1	10.25	3	10.25	10.45	-2	1,793	-0.11%
2020/03/12	5	10.98	0	0.00	10.75	5	1,721	0.29%
2020/03/11	1	11.55	0	0.00	11.50	1	1,676	0.06%
2020/03/10	5	11.40	10	11.50	11.60	-5	1,664	-0.30%
2020/03/09	3	11.75	0	0.00	11.65	3	1,639	0.18%
2020/03/06	0	12.20	0	0.00	12.10	0	1,595	0.00%
2020/03/04	3	12.05	0	0.00	12.05	3	1,570	0.19%
2020/02/27	3	12.00	0	0.00	11.95	3	1,613	0.19%
2020/02/25	5	12.10	0	0.00	12.15	5	1,583	0.32%
2020/02/19	0.1	12.35	0	0.00	12.45	0.1	1,616	0.01%
2020/02/12	8	12.35	5	12.35	12.35	3	1,723	0.17%
2020/02/07	22	12.40	0	0.00	12.35	22	1,931	1.14%
2020/02/03	3.1	12.08	2	12.45	12.30	1.1	2,168	0.05%
2020/01/30	9	12.82	0	0.00	12.55	9	2,176	0.41%
2020/01/20	5	13.60	3	13.60	13.60	2	2,156	0.09%
2020/01/16	3	13.75	0	0.00	13.65	3	2,160	0.14%
2020/01/15	0	0.00	1	13.75	13.75	-1	2,157	-0.05%
2020/01/13	1	13.75	0	0.00	13.80	1	2,154	0.05%
2020/01/10	0	0.00	0.3	13.70	13.80	-0.3	2,180	-0.01%
2020/01/09	1	13.85	5	13.85	13.85	-4	2,182	-0.18%
2020/01/08	10	13.78	10	13.85	13.70	0	2,182	0.00%
2020/01/07	7	13.95	0	0.00	14.00	7	2,160	0.32%
2020/01/03	5	14.05	0	0.00	14.05	5	2,119	0.24%
2019/12/31	5	13.82	0	0.00	13.85	5	2,096	0.24%
2019/12/30	3	13.85	0	0.00	13.95	3	2,091	0.14%
2019/12/26	1	13.85	0	0.00	13.95	1	2,080	0.05%
2019/12/25	2	13.93	0	0.00	13.90	2	2,087	0.10%
2019/12/24	0.1	13.95	0	0.00	14.00	0.1	2,092	0.00%
2019/12/23	1	14.00	0	0.00	13.95	1	2,102	0.05%
2019/12/20	2	14.15	1	14.10	14.20	1	2,100	0.05%
2019/12/18	3	14.50	0	0.00	14.50	3	2,049	0.15%
2019/12/17	6	14.48	0	0.00	14.50	6	2,011	0.30%
2019/12/16	10	14.20	0	0.00	14.25	10	1,936	0.52%
2019/12/05	2	13.60	6	13.55	13.55	-4	2,030	-0.20%
2019/12/02	0	0.00	10	13.55	13.65	-10	2,117	-0.47%
2019/11/28	10	13.75	0	0.00	13.70	10	2,145	0.47%
2019/11/26	0	0.00	2	13.50	13.50	-2	2,134	-0.09%
2019/11/15	2	13.40	0	0.00	13.60	2	2,246	0.09%
2019/11/14	2	13.35	0	0.00	13.30	2	2,290	0.09%
2019/11/12	1	13.55	1	13.75	13.75	0	2,274	0.00%
2019/11/11	2	13.65	0	0.00	13.55	2	2,256	0.09%
2019/11/07	2	13.95	0	0.00	14.25	2	2,168	0.09%
2019/11/06	0	0.00	24	14.00	14.00	-24	2,083	-1.15%
2019/11/05	0	0.00	1	13.90	13.90	-1	2,008	-0.05%
2019/11/04	0	0.00	3	13.82	13.90	-3	1,954	-0.15%
2019/10/31	1	13.40	0	0.00	13.40	1	1,818	0.05%
2019/10/29	1	13.15	0	0.00	13.20	1	1,765	0.06%
2019/10/07	1	12.60	0	0.00	12.70	1	1,704	0.06%
2019/10/01	1	12.90	0	0.00	12.85	1	1,705	0.06%
2019/09/27	1	13.00	0	0.00	12.90	1	1,690	0.06%
2019/09/17	0	0.00	2	13.68	13.45	-2	1,555	-0.13%
2019/09/16	12	14.01	12	13.90	13.55	0	1,520	0.00%
2019/08/27	1	12.65	0	0.00	12.55	1	1,038	0.10%
2019/08/26	10	12.50	0	0.00	12.60	10	1,018	0.98%
2019/08/20	1	12.20	0	0.00	12.35	1	972	0.10%
2019/08/19	1	12.20	0	0.00	12.35	1	933	0.11%
2019/08/01	0.1	11.95	0	0.00	11.95	0.1	825	0.01%
2019/07/02	0	0.00	10	11.95	12.05	-10	797	-1.25%
2019/06/25	0	0.00	2	11.75	11.75	-2	795	-0.25%
2019/05/22	0	0.00	2	11.90	11.95	-2	787	-0.25%
2019/05/21	0	0.00	1	11.80	11.90	-1	800	-0.12%
2019/05/07	0.3	11.80	0	0.00	11.80	0.3	840	0.04%
2019/05/02	0	0.00	1	11.90	11.95	-1	830	-0.12%
2019/04/25	1	12.00	0	0.00	12.00	1	831	0.12%
2019/04/23	1	11.90	0	0.00	11.95	1	814	0.12%
2019/04/09	0	0.00	1	11.95	12.00	-1	763	-0.13%
2019/03/19	15	12.10	0	0.00	12.05	15	729	2.06%
2019/03/13	0	0.00	4.1	12.10	12.10	-4.1	717	-0.57%
2019/03/04	1	12.30	0	0.00	12.25	1	799	0.13%
2019/02/22	0	12.30	0	0.00	12.35	0	774	0.00%
2018/12/06	2	12.15	0	0.00	12.05	2	971	0.21%
2018/11/06	1.2	12.53	2	12.50	12.50	-0.8	846	-0.10%
2018/11/02	1	11.95	0	0.00	11.90	1	824	0.12%
2018/10/31	0.1	11.90	0	0.00	11.80	0.1	818	0.01%
2018/10/24	1	11.95	0	0.00	11.95	1	790	0.13%
2018/09/26	0	0.00	0.3	14.20	14.20	-0.3	664	-0.04%
2018/09/25	2	14.20	0	0.00	14.10	2	667	0.30%
2018/09/21	0	0.00	111	13.85	14.00	-111	635	-17.46%	大賣/鉅額交易
2018/09/20	0	0.00	50	13.80	13.75	-50	606	-8.25%
2018/09/19	0	0.00	50	13.80	13.75	-50	612	-8.17%
2018/09/18	0	0.00	30	13.80	13.75	-30	625	-4.79%
2018/09/17	0	0.00	6	13.80	13.70	-6	634	-0.95%
2018/09/12	0.2	13.55	0	0.00	13.60	0.2	660	0.03%
2018/08/31	27	13.90	0	0.00	13.80	27	713	3.78%
2018/08/24	3	13.65	0	0.00	13.65	3	740	0.41%
2018/08/22	0	0.00	1	13.75	13.75	-1	763	-0.13%
2018/08/20	0.1	13.65	0	0.00	13.65	0.1	758	0.01%
2018/08/14	0	0.00	1	13.70	13.70	-1	787	-0.13%
2018/07/19	0	0.00	0	13.90	13.90	0	936	0.00%
2018/07/18	0.1	13.95	0	0.00	13.95	0.1	948	0.01%
2018/07/17	0.2	13.90	0	0.00	13.95	0.2	941	0.02%
2018/06/12	0	0.00	3	14.80	14.80	-3	1,072	-0.28%
2018/06/05	1	14.90	0	0.00	14.65	1	1,104	0.09%
2018/05/28	0	0.00	2	14.85	14.70	-2	1,099	-0.18%
2018/05/18	2	15.10	1	15.10	15.15	1	1,158	0.09%
2018/05/16	0	0.00	8	14.75	14.65	-8	1,091	-0.73%
2018/05/14	1	14.70	0	0.00	14.65	1	1,180	0.08%
2018/05/04	0	0.00	0	14.50	14.50	0	1,240	0.00%
2018/04/25	1	14.40	0	0.00	14.40	1	1,481	0.07%
2018/03/29	3	14.55	0	0.00	14.55	3	2,480	0.12%
2018/02/06	1	14.95	0	0.00	14.55	1	3,611	0.03%
2018/02/05	0	0.00	1	15.10	15.30	-1	3,632	-0.03%
2018/01/29	0	0.00	2	15.75	15.75	-2	3,750	-0.05%
2018/01/23	3	15.60	0	0.00	15.65	3	3,685	0.08%
2018/01/22	1	15.90	5	15.70	15.85	-4	3,632	-0.11%
2018/01/19	5	16.05	0	0.00	15.90	5	3,588	0.14%
2018/01/18	0	0.00	1	16.15	16.15	-1	3,543	-0.03%
2018/01/11	0	0.00	3	16.60	16.55	-3	3,407	-0.09%
2018/01/10	3	16.70	0	0.00	16.70	3	3,365	0.09%
2018/01/09	30	16.55	30	16.50	16.55	0	3,197	0.00%
2018/01/05	1	16.40	0	0.00	16.45	1	3,110	0.03%