台聚 (1304)-凱基-嘉義券商分點個股進出

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
16.45
漲跌
▲0.15
漲幅
+0.92%
成交量
2,467張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/05/09	2	15.70	0	0.00	15.60	2	2,060	0.10%
2024/04/30	11	15.97	0	0.00	15.85	11	1,825	0.60%
2024/04/26	0	0.00	1	16.10	16.10	-1	1,588	-0.06%
2024/04/23	2	16.50	2	16.35	16.35	0	1,604	0.00%
2024/04/17	0	0.00	9	16.20	16.20	-9	1,514	-0.59%
2024/04/16	1	16.55	2	16.60	16.20	-1	1,501	-0.07%
2024/04/11	6	16.25	0	0.00	16.20	6	1,329	0.45%
2024/04/01	10	16.20	0	0.00	16.30	10	1,213	0.82%
2024/03/27	0.1	16.05	0	0.00	15.95	0.1	1,211	0.01%
2024/03/25	1	16.00	0	0.00	16.05	1	1,166	0.09%
2024/03/18	1	16.55	0	0.00	16.55	1	1,153	0.09%
2024/03/15	1.3	16.81	5	16.85	16.75	-3.7	1,121	-0.33%
2024/03/12	2	17.35	0	0.00	17.40	2	1,079	0.19%
2024/03/11	2	17.40	0	0.00	17.30	2	1,080	0.19%
2024/03/08	1	17.10	1	17.30	17.00	0	1,083	0.00%
2024/03/07	1	17.80	0	0.00	17.55	1	1,055	0.09%
2024/03/06	5	17.90	0	0.00	17.90	5	1,026	0.49%
2024/03/01	0	18.27	0	0.00	18.10	0	1,019	0.00%
2024/02/29	1	18.15	0	0.00	18.20	1	1,021	0.10%
2024/02/22	0	18.80	0	0.00	18.65	0	1,043	0.00%
2024/02/19	10	18.75	0	0.00	18.75	10	1,047	0.95%
2024/02/16	0	18.35	19	18.30	18.20	-19	1,075	-1.77%
2024/02/01	0	18.55	0	0.00	18.50	0	1,085	0.00%
2024/01/25	0	18.45	0	0.00	18.15	0	1,117	0.00%
2024/01/24	0	18.50	0	0.00	18.50	0	1,112	0.00%
2024/01/18	1	17.85	0	0.00	17.90	1	1,101	0.09%
2024/01/17	0	18.70	0	0.00	18.05	0	1,091	0.00%
2024/01/16	2	18.88	0	0.00	18.80	2	1,042	0.19%
2024/01/15	0	19.25	0	0.00	19.10	0	1,033	0.00%
2023/12/21	0	20.45	0	0.00	20.30	0	1,242	0.00%
2023/12/18	6	20.72	5	20.55	20.75	1	1,220	0.08%
2023/12/15	0	0.00	1	20.00	20.20	-1	1,151	-0.09%
2023/12/11	0	19.55	0	0.00	19.45	0	1,130	0.00%
2023/11/30	1	19.55	0	0.00	19.65	1	1,216	0.08%
2023/11/28	0	0.00	5	19.90	19.85	-5	1,222	-0.41%
2023/11/27	1	19.80	0	0.00	19.75	1	1,233	0.08%
2023/11/20	0	20.00	0	0.00	19.95	0	1,239	0.00%
2023/11/16	0	0.00	1	19.90	19.90	-1	1,250	-0.08%
2023/11/13	0	0.00	1	18.90	18.80	-1	1,269	-0.08%
2023/10/25	1	19.45	0	0.00	19.55	1	1,676	0.06%
2023/10/20	5	18.90	0	0.00	19.10	5	1,762	0.28%
2023/10/19	1	19.40	0	0.00	19.45	1	1,748	0.06%
2023/10/18	0	0.00	6	20.30	20.30	-6	1,730	-0.35%
2023/10/16	2	20.25	0	0.00	20.45	2	1,618	0.12%
2023/10/12	3	20.10	0	0.00	20.45	3	1,664	0.18%
2023/09/19	0	0.00	1	21.85	21.75	-1	1,964	-0.05%
2023/09/14	5	21.75	0	0.00	21.85	5	1,968	0.25%
2023/09/11	1	21.85	0	0.00	21.45	1	2,004	0.05%
2023/09/01	0	21.20	1	21.35	21.25	-1	1,911	-0.05%
2023/08/29	1	20.85	0	0.00	21.00	1	1,921	0.05%
2023/08/25	0	21.00	1	20.80	20.90	-1	1,933	-0.05%
2023/08/21	0	0.00	2	21.13	21.10	-2	1,949	-0.10%
2023/08/17	4	20.60	0	0.00	20.85	4	1,924	0.21%
2023/08/16	10	21.35	14	21.30	21.25	-4	1,882	-0.21%
2023/08/15	5	22.25	1	22.35	22.25	4	1,837	0.22%
2023/08/14	4	22.60	0	0.00	22.55	4	1,830	0.22%
2023/08/09	0	0.00	4	24.50	24.10	-4	1,815	-0.22%
2023/08/08	0	0.00	3	24.45	24.45	-3	1,801	-0.17%
2023/08/07	1	24.40	0	0.00	24.50	1	1,781	0.06%
2023/08/04	4	24.70	0	0.00	24.30	4	1,743	0.23%
2023/08/02	0	0.00	6	24.39	24.30	-6	1,703	-0.35%
2023/07/27	5	22.65	0	0.00	22.55	5	1,522	0.33%
2023/07/18	1	22.30	1	22.50	22.20	0	1,456	0.00%
2023/07/17	0	0.00	2	22.10	22.30	-2	1,441	-0.14%
2023/07/13	2	22.65	0	0.00	22.30	2	1,447	0.14%
2023/07/06	1	23.85	0	0.00	23.65	1	1,460	0.07%
2023/07/04	1	24.50	0	24.40	24.50	1	1,469	0.07%
2023/07/03	3	24.12	0	0.00	24.05	3	1,458	0.21%
2023/06/30	1	23.15	0	0.00	23.10	1	1,376	0.07%
2023/06/07	1	23.35	0	0.00	23.40	1	2,047	0.05%
2023/05/18	1	23.55	1	23.65	23.65	0	2,174	0.00%
2023/05/12	1	23.75	0	0.00	23.45	1	2,184	0.05%
2023/05/11	1	23.75	0	0.00	23.60	1	2,197	0.05%
2023/05/09	2	24.00	0	0.00	23.70	2	2,229	0.09%
2023/05/05	1	24.35	0	0.00	24.45	1	2,280	0.04%
2023/05/04	0	0.00	2	24.60	24.70	-2	2,310	-0.09%
2023/05/02	1	25.40	0	0.00	25.40	1	2,399	0.04%
2023/04/24	0	0.00	1	25.90	25.75	-1	2,555	-0.04%
2023/04/20	1	25.45	0	0.00	25.35	1	2,690	0.04%
2023/04/18	0	0.00	2	26.00	26.00	-2	2,699	-0.07%
2023/04/13	0	0.00	2	26.70	26.60	-2	2,636	-0.08%
2023/03/29	1	26.55	0	0.00	26.50	1	2,903	0.03%
2023/03/28	3	26.30	11	26.23	26.45	-8	2,953	-0.27%
2023/03/27	0.3	25.65	0	0.00	25.65	0.3	2,956	0.01%
2023/03/24	1.3	25.79	0	0.00	25.75	1.3	3,050	0.04%
2023/03/23	0	0.00	0	26.10	26.10	0	3,104	0.00%
2023/03/22	0.5	26.05	0	0.00	26.05	0.5	3,135	0.02%
2023/03/20	21	26.89	6	26.93	26.90	15	3,101	0.48%
2023/03/17	9	26.09	0	0.00	26.30	9	3,075	0.29%
2023/03/16	10	25.00	1	25.20	24.90	9	2,861	0.31%
2023/03/15	0	0.00	20	25.33	25.10	-20	2,865	-0.70%
2023/03/13	0	0.00	0.5	24.70	24.90	-0.5	2,867	-0.02%
2023/03/10	0	0.00	30	24.95	24.80	-30	2,868	-1.05%
2023/03/08	0	24.90	0	0.00	24.95	0	3,079	0.00%
2023/03/07	1	24.90	0	0.00	24.85	1	3,081	0.03%
2023/03/06	0	0.00	1	25.05	24.85	-1	3,098	-0.03%
2023/03/03	1	24.70	33	24.38	24.40	-32	3,099	-1.03%
2023/03/02	0	24.90	0	0.00	24.60	0	3,081	0.00%
2023/03/01	33	24.78	0	0.00	24.75	33	3,075	1.07%
2023/02/24	0	0.00	81	24.82	25.10	-81	3,065	-2.64%
2023/02/23	0	0.00	2	25.15	25.10	-2	3,069	-0.07%
2023/02/20	1	25.10	5	25.10	25.10	-4	3,082	-0.13%
2023/02/17	0	0.00	4	24.10	24.40	-4	3,049	-0.13%
2023/02/16	6	23.92	0	0.00	23.95	6	3,063	0.20%
2023/02/15	65	24.08	0	0.00	23.95	65	3,064	2.12%
2023/02/14	0	24.15	0	0.00	24.10	0	3,060	0.00%
2023/02/13	0	0.00	10	23.80	23.95	-10	3,074	-0.33%
2023/02/10	0	0.00	10.5	23.66	23.80	-10.5	3,078	-0.34%
2023/02/08	20	24.35	0	0.00	24.30	20	3,057	0.65%
2023/02/06	10	24.20	10	24.50	24.60	0	3,034	0.00%
2023/02/03	0	0.00	4	24.60	24.35	-4	3,004	-0.13%
2023/02/02	0	0.00	20	24.25	24.30	-20	2,963	-0.67%
2023/01/31	32	23.65	19	24.20	23.75	13	2,906	0.45%
2023/01/30	2	23.58	2	23.83	23.70	0	2,841	0.00%
2023/01/17	0	0.00	2	23.35	23.45	-2	2,807	-0.07%
2023/01/16	3	23.57	5	23.27	23.30	-2	2,796	-0.07%
2023/01/13	0	0.00	20	23.25	23.35	-20	2,759	-0.72%
2023/01/12	8	23.19	0	0.00	23.20	8	2,804	0.29%
2023/01/11	2	22.90	0	0.00	23.30	2	2,812	0.07%
2023/01/10	10	22.90	4	23.19	22.85	6	2,796	0.21%
2023/01/09	1	22.40	3	22.35	22.40	-2	2,707	-0.07%
2023/01/06	0	0.00	2	21.95	21.90	-2	2,677	-0.07%
2023/01/04	2	22.15	4	22.10	22.05	-2	2,705	-0.07%
2023/01/03	70	22.13	0	0.00	22.10	70	2,712	2.58%
2022/12/29	0	0.00	1	22.25	22.20	-1	2,693	-0.04%
2022/12/28	2	22.13	7	22.16	22.10	-5	2,682	-0.19%
2022/12/27	0	0.00	2	22.20	22.20	-2	2,646	-0.08%
2022/12/26	2	22.25	0	0.00	22.35	2	2,630	0.08%
2022/12/23	0	0.00	1	22.25	22.10	-1	2,595	-0.04%
2022/12/22	5	21.87	0	0.00	21.75	5	2,525	0.20%
2022/12/21	0	0.00	1	21.20	20.95	-1	2,424	-0.04%
2022/12/20	0	0.00	1	21.65	20.70	-1	2,354	-0.04%
2022/12/19	0	0.00	2	21.10	21.10	-2	2,302	-0.09%
2022/12/16	3	21.77	6	21.61	21.50	-3	2,245	-0.13%
2022/12/15	1	22.00	1	22.30	21.75	0	2,152	0.00%
2022/12/14	0	0.00	1	21.95	21.70	-1	2,099	-0.05%
2022/12/13	7	21.14	0	0.00	21.40	7	2,046	0.34%
2022/12/09	5	21.36	0	0.00	21.05	5	1,987	0.25%
2022/12/08	1	20.55	0	0.00	20.50	1	1,881	0.05%
2022/12/06	0	0.00	1	21.40	21.05	-1	1,862	-0.05%
2022/12/05	1	21.80	0	0.00	21.80	1	1,835	0.05%
2022/12/02	0	0.00	2	22.20	21.90	-2	1,826	-0.11%
2022/12/01	0	0.00	6	22.21	22.25	-6	1,809	-0.33%
2022/11/30	12	22.15	5	22.40	22.40	7	1,749	0.40%
2022/11/25	5	20.65	0	0.00	20.50	5	1,582	0.32%
2022/11/17	0	0.00	3	20.80	20.80	-3	1,711	-0.18%
2022/11/16	4	20.73	5.9	20.72	20.60	-1.9	1,726	-0.11%
2022/11/14	1	20.95	0	0.00	21.00	1	1,752	0.06%
2022/11/09	1	20.50	1	20.55	20.60	0	1,789	0.00%
2022/11/08	0.1	20.50	0	0.00	20.40	0.1	1,799	0.01%
2022/11/01	0	0.00	1	20.60	20.50	-1	2,007	-0.05%
2022/10/28	1	20.30	0	0.00	20.20	1	2,138	0.05%
2022/10/26	0	0.00	1	20.40	20.40	-1	2,216	-0.05%
2022/10/24	1	21.25	0	0.00	20.60	1	2,234	0.04%
2022/10/19	1	21.30	8	21.46	21.05	-7	2,400	-0.29%
2022/10/14	2	20.20	0	20.15	19.95	2	2,503	0.08%
2022/10/13	1	19.80	0	0.00	19.15	1	2,579	0.04%
2022/09/26	3	20.80	0	0.00	20.80	3	3,003	0.10%
2022/09/22	0	0.00	1.8	21.92	21.95	-1.8	3,058	-0.06%
2022/09/16	0	0.00	1	22.85	22.85	-1	3,080	-0.03%
2022/08/30	0	0.00	12	23.65	23.70	-12	3,290	-0.36%
2022/08/26	0	0.00	2	24.10	24.15	-2	3,283	-0.06%
2022/08/25	3	23.97	0	0.00	24.15	3	3,271	0.09%
2022/08/24	20	24.40	20	24.00	24.00	0	3,264	0.00%
2022/08/23	0	0.00	5	23.95	23.65	-5	3,179	-0.16%
2022/08/22	0	0.00	0	23.65	24.10	0	3,183	0.00%
2022/08/18	0	0.00	4	23.65	23.65	-4	3,187	-0.13%
2022/08/16	5	23.40	8	23.38	23.55	-3	3,273	-0.09%
2022/08/11	10	23.65	10	23.64	23.80	0	3,290	0.00%
2022/08/10	0	0.00	4	23.40	23.40	-4	3,308	-0.12%
2022/08/09	0	0.00	4	22.65	22.65	-4	3,300	-0.12%
2022/08/05	0	0.00	2	21.30	21.30	-2	3,297	-0.06%
2022/08/04	4	21.05	0	0.00	21.25	4	3,337	0.12%
2022/07/28	1	22.85	1	22.95	22.75	0	3,928	0.00%
2022/07/27	1	24.75	0	0.00	24.80	1	3,814	0.03%
2022/07/20	1	25.90	1	25.85	25.85	0	3,744	0.00%
2022/07/19	0	0.00	0.8	25.95	25.95	-0.8	3,734	-0.02%
2022/07/18	1	24.60	7	24.50	25.35	-6	3,722	-0.16%
2022/07/13	1	23.60	3	23.60	23.60	-2	3,661	-0.05%
2022/07/12	1	22.45	0	0.00	22.40	1	3,630	0.03%
2022/07/08	0	0.00	0.1	24.25	24.25	-0.1	3,605	0.00%
2022/07/06	1	23.65	0.1	24.10	23.60	0.9	3,705	0.02%
2022/07/05	0	24.30	0.1	24.05	24.35	-0.1	3,743	0.00%
2022/07/01	6	23.97	9	23.90	23.70	-3	3,809	-0.08%
2022/06/30	6	24.57	0	0.00	24.75	6	3,803	0.16%
2022/06/28	1	25.75	0	0.00	25.70	1	3,826	0.03%
2022/06/23	1	24.25	0	0.00	24.55	1	3,954	0.03%
2022/06/22	1	24.65	0	0.00	24.55	1	4,065	0.02%
2022/06/21	0	0.00	4	25.00	25.25	-4	4,104	-0.10%
2022/06/20	18	25.05	10	24.75	24.60	8	4,131	0.19%
2022/06/17	3	25.48	0	0.00	25.50	3	4,187	0.07%
2022/06/16	4	26.08	0	0.00	25.90	4	4,297	0.09%
2022/06/15	2	26.55	0	0.00	26.55	2	4,330	0.05%
2022/06/13	2	25.85	0	0.00	25.90	2	4,398	0.05%
2022/06/10	1	26.20	0	0.00	26.30	1	4,424	0.02%
2022/06/07	0	0.00	1	26.10	26.00	-1	4,654	-0.02%
2022/06/06	0.2	25.95	0	0.00	26.00	0.2	4,776	0.00%
2022/06/01	2	25.78	0	0.00	25.75	2	5,046	0.04%
2022/05/30	0	0.00	1	25.65	25.75	-1	5,806	-0.02%
2022/05/25	0	0.00	2	25.40	25.65	-2	6,354	-0.03%
2022/05/24	6	25.05	0	0.00	24.90	6	6,374	0.09%
2022/05/23	1	25.50	0	0.00	25.50	1	6,346	0.02%
2022/05/18	0	0.00	4	25.81	26.00	-4	6,387	-0.06%
2022/05/17	1	25.35	4	25.35	25.35	-3	6,376	-0.05%
2022/05/16	10	24.30	15	24.50	24.65	-5	6,344	-0.08%
2022/05/13	0	0.00	1	23.60	24.00	-1	6,361	-0.02%
2022/05/12	6	23.64	20	23.60	23.50	-14	6,452	-0.22%
2022/05/11	3	23.91	0	0.00	23.90	3	6,429	0.05%
2022/05/09	56	25.03	34	24.55	24.55	22	6,286	0.35%
2022/05/06	19	27.09	0	0.00	27.05	19	6,097	0.31%
2022/05/05	8	29.20	6	29.03	29.00	2	5,944	0.03%
2022/05/04	1	28.90	0	0.00	28.85	1	5,999	0.02%
2022/05/03	10	28.55	10	28.65	28.75	0	6,064	0.00%
2022/04/26	6	28.80	0	0.00	28.40	6	6,176	0.10%
2022/04/25	4	28.85	1	28.80	28.75	3	6,183	0.05%
2022/04/22	2	29.90	0	0.00	29.85	2	6,157	0.03%
2022/04/21	8	29.45	10	29.30	29.45	-2	6,161	-0.03%
2022/04/20	6	28.55	0	0.00	28.65	6	6,124	0.10%
2022/04/19	2	28.80	5	28.80	28.75	-3	6,147	-0.05%
2022/04/14	7	29.01	0	0.00	28.95	7	6,809	0.10%
2022/04/13	2	28.45	0	0.00	28.80	2	6,888	0.03%
2022/04/12	2	27.95	0	0.00	27.80	2	6,890	0.03%
2022/04/11	5	28.21	0	0.00	28.30	5	6,869	0.07%
2022/04/08	1	29.15	0	0.00	29.15	1	6,842	0.01%
2022/04/06	1	30.00	0	0.00	29.65	1	6,909	0.01%
2022/03/31	1	30.25	11	30.19	30.10	-10	6,932	-0.14%
2022/03/30	3	29.95	6	29.90	30.00	-3	6,948	-0.04%
2022/03/29	0	0.00	0.5	30.00	29.85	-0.5	6,917	-0.01%
2022/03/28	2	30.00	0	0.00	30.20	2	6,913	0.03%
2022/03/25	10	30.55	2.2	30.51	30.40	7.8	6,893	0.11%
2022/03/22	3	30.15	0	0.00	30.20	3	6,782	0.04%
2022/03/21	0	30.00	14	29.94	29.95	-14	6,717	-0.21%
2022/03/18	0	0.00	1	29.20	29.00	-1	6,681	-0.01%
2022/03/17	7	28.75	2	28.70	28.90	5	6,660	0.08%
2022/03/16	7	28.21	7	28.18	28.20	0	6,651	0.00%
2022/03/15	0	0.00	1.7	28.51	28.40	-1.7	6,657	-0.03%
2022/03/14	1	28.65	5	28.79	28.85	-4	6,692	-0.06%
2022/03/11	1	28.55	0	0.00	28.55	1	6,705	0.01%
2022/03/10	0	0.00	8	28.50	28.50	-8	6,602	-0.12%
2022/03/09	15.1	28.06	11	28.03	28.00	4.1	6,603	0.06%
2022/03/08	1.1	28.09	37.1	29.19	28.05	-36.1	6,583	-0.55%
2022/03/07	4.1	30.02	1	29.65	29.65	3.1	6,537	0.05%
2022/03/04	8	30.75	5	31.00	30.50	3	6,564	0.05%
2022/03/03	35	31.68	10	31.82	31.45	25	6,548	0.38%
2022/03/02	29	30.48	26	30.25	31.05	3	6,038	0.05%
2022/03/01	1	29.30	6	29.10	29.70	-5	5,686	-0.09%
2022/02/24	4	28.55	0	0.00	28.45	4	5,737	0.07%
2022/02/23	10	29.15	10	29.40	29.30	0	5,798	0.00%
2022/02/22	13	30.03	0	0.00	29.10	13	5,841	0.22%
2022/02/21	2	29.55	0	0.00	29.75	2	5,842	0.03%
2022/02/18	2	29.18	10.3	29.34	29.35	-8.3	5,858	-0.14%
2022/02/17	0	0.00	4	29.10	29.00	-4	6,010	-0.07%
2022/02/15	12	29.20	3	28.95	29.00	9	6,105	0.15%
2022/02/14	1	29.35	0	0.00	29.20	1	6,166	0.02%
2022/02/11	0	0.00	2	29.35	29.20	-2	6,342	-0.03%
2022/02/10	0	0.00	2	29.50	29.45	-2	6,355	-0.03%
2022/02/09	10	29.00	10	29.15	29.45	0	6,392	0.00%
2022/02/08	0	0.00	11	29.15	29.20	-11	6,392	-0.17%
2022/02/07	3	28.37	0	0.00	28.75	3	6,372	0.05%
2022/01/25	4	27.25	0	0.00	27.20	4	6,429	0.06%
2022/01/24	0	0.00	5	27.83	27.85	-5	6,458	-0.08%
2022/01/21	0	28.55	0	0.00	28.10	0	6,530	0.00%
2022/01/19	13	29.02	10	29.50	28.65	3	6,694	0.04%
2022/01/18	12	29.10	0	0.00	28.70	12	6,689	0.18%
2022/01/17	0	29.00	0	0.00	28.90	0	6,772	0.00%
2022/01/14	1	28.70	2	28.75	28.75	-1	6,950	-0.01%
2022/01/13	1	29.45	1	29.45	29.35	0	7,102	0.00%
2022/01/12	1	29.35	2	29.15	29.10	-1	7,191	-0.01%
2022/01/11	7	29.61	3	29.25	29.30	4	7,293	0.05%
2022/01/10	4	30.16	0	0.00	30.20	4	7,483	0.05%
2022/01/07	14	32.18	14	32.10	30.80	0	7,688	0.00%
2022/01/06	2.2	30.25	0	0.00	30.25	2.2	7,697	0.03%
2022/01/05	4	30.71	2	30.65	30.60	2	8,095	0.02%
2022/01/04	3.3	30.95	0	0.00	30.85	3.3	8,689	0.04%
2022/01/03	1	31.20	1	31.35	31.20	0	9,127	0.00%
2021/12/30	1	31.75	2	31.65	31.55	-1	9,556	-0.01%
2021/12/29	2	31.55	0	0.00	31.90	2	10,138	0.02%
2021/12/28	0.3	31.35	0	0.00	31.35	0.3	10,712	0.00%
2021/12/24	3	31.30	10	31.39	31.20	-7	11,950	-0.06%
2021/12/22	1	31.20	0	0.00	31.05	1	14,973	0.01%
2021/12/20	5	31.06	0	0.00	31.00	5	17,505	0.03%
2021/12/17	0	0.00	1	30.90	30.80	-1	18,740	-0.01%
2021/12/16	1	30.85	0	0.00	30.90	1	19,854	0.01%
2021/12/15	3	31.02	0	0.00	31.05	3	20,506	0.01%
2021/12/14	2	31.15	0	0.00	31.10	2	21,861	0.01%
2021/12/10	14	31.61	1	31.90	31.50	13	23,910	0.05%
2021/12/09	3	32.32	3	32.13	32.05	0	24,007	0.00%
2021/12/07	1	32.05	1	32.10	32.10	0	24,142	0.00%
2021/12/03	1	31.85	0	0.00	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	47	31.40	31.95	-47	24,094	-0.20%
2021/11/30	55.7	31.37	0	0.00	31.40	55.7	24,052	0.23%
2021/11/29	6	31.45	9	31.75	31.90	-3	23,964	-0.01%
2021/11/26	2	33.25	44	33.47	33.40	-42	23,829	-0.18%
2021/11/25	54.1	33.17	13	33.06	33.05	41.1	23,805	0.17%
2021/11/24	0	0.00	32	33.18	33.55	-32	23,765	-0.13%
2021/11/23	0.1	32.45	0	0.00	32.35	0.1	23,794	0.00%
2021/11/22	13.2	32.38	4	32.35	32.70	9.2	23,762	0.04%
2021/11/17	2	33.03	1	33.35	33.35	1	23,672	0.00%
2021/11/16	8	33.73	1	34.00	33.00	7	23,674	0.03%
2021/11/15	11	34.59	0	0.00	33.95	11	23,540	0.05%
2021/11/12	14	34.67	15	34.76	34.80	-1	23,513	0.00%
2021/11/11	12	34.85	5	34.95	34.70	7	23,516	0.03%
2021/11/10	12	35.52	15	35.70	35.35	-3	23,511	-0.01%
2021/11/09	3.1	34.50	0	0.00	34.55	3.1	23,255	0.01%
2021/11/08	3	34.48	0	0.00	34.35	3	23,225	0.01%
2021/11/05	1	34.10	7	34.20	34.20	-6	23,213	-0.03%
2021/11/04	14	34.11	6.2	34.25	34.00	7.9	23,204	0.03%
2021/11/03	0	0.00	15.6	34.45	34.40	-15.6	23,181	-0.07%
2021/11/02	9	34.31	0	34.55	33.75	9	23,168	0.04%
2021/11/01	10	34.48	10	34.63	34.45	0	23,137	0.00%
2021/10/29	1.1	34.42	0	0.00	34.40	1.1	23,112	0.00%
2021/10/28	12	34.63	11	34.65	34.60	1	23,013	0.00%
2021/10/27	3	35.33	5	35.23	35.40	-2	22,954	-0.01%
2021/10/26	0	0.00	2	35.45	35.40	-2	22,876	-0.01%
2021/10/25	1	36.20	0	0.00	36.25	1	22,792	0.00%
2021/10/22	25	36.72	20	36.10	36.00	5	22,749	0.02%
2021/10/21	2	37.83	5	37.72	37.45	-3	22,630	-0.01%
2021/10/20	6	37.23	2	37.35	37.00	4	22,522	0.02%
2021/10/19	6.2	37.16	6	37.30	37.35	0.2	22,571	0.00%
2021/10/18	7	37.85	5	37.92	37.80	2	22,550	0.01%
2021/10/15	7	36.06	5	36.12	36.85	2	22,358	0.01%
2021/10/14	23	36.37	28	36.02	35.90	-5	22,261	-0.02%
2021/10/13	5	39.15	13	38.77	37.70	-8	21,920	-0.04%
2021/10/12	11	38.20	1	39.30	38.00	10	21,540	0.05%
2021/10/08	14	38.59	12	38.75	38.70	2	21,009	0.01%
2021/10/07	11	37.47	24	38.24	38.60	-13	20,791	-0.06%
2021/10/06	15	37.79	16	37.95	37.05	-1	20,704	0.00%
2021/10/05	28	36.77	26	36.95	37.80	2	20,263	0.01%
2021/10/04	12	36.51	16	36.44	35.75	-4	19,806	-0.02%
2021/10/01	20	37.91	5	37.95	36.85	15	19,614	0.08%
2021/09/30	26.3	38.87	12.5	38.38	37.70	13.8	19,341	0.07%
2021/09/29	46.6	41.22	43.3	41.05	39.90	3.3	18,976	0.02%
2021/09/28	5	40.65	40.8	40.59	41.20	-35.8	17,900	-0.20%
2021/09/27	32	40.08	18	40.22	39.70	14	20,273	0.07%
2021/09/24	32	38.93	58	38.94	38.95	-26	20,095	-0.13%
2021/09/23	52	37.51	46	37.48	37.90	6	19,214	0.03%
2021/09/22	9	35.79	23	35.13	36.45	-14	18,579	-0.08%
2021/09/17	30	36.56	16	36.28	35.65	14	18,086	0.08%
2021/09/16	49	35.85	73.7	36.25	37.15	-24.7	16,909	-0.15%
2021/09/15	17	34.64	27	34.34	34.00	-10	15,636	-0.06%
2021/09/14	14	33.79	0	0.00	34.00	14	15,398	0.09%
2021/09/13	10	33.52	0	0.00	34.00	10	15,526	0.06%
2021/09/10	3	32.90	11	32.64	33.10	-8	15,655	-0.05%
2021/09/09	0	0.00	0.8	31.85	32.00	-0.8	15,754	-0.01%
2021/09/08	2	32.05	0	0.00	31.60	2	15,992	0.01%
2021/09/07	2	32.35	2	32.70	32.95	0	16,689	0.00%
2021/09/06	8	31.92	0	0.00	31.80	8	16,738	0.05%
2021/09/03	3	32.35	0	0.00	32.35	3	16,864	0.02%
2021/09/01	0	0.00	1	32.65	32.65	-1	17,361	-0.01%
2021/08/25	1	31.40	0	0.00	31.35	1	20,738	0.00%
2021/08/24	0	0.00	1	31.25	31.15	-1	21,035	0.00%
2021/08/23	5	30.55	15	30.58	30.85	-10	21,719	-0.05%
2021/08/20	10	29.95	6	30.06	30.05	4	22,028	0.02%
2021/08/19	5	30.92	0	0.00	30.55	5	22,234	0.02%
2021/08/18	2	29.70	2	30.05	31.25	0	22,947	0.00%
2021/08/16	2	30.55	0	0.00	30.50	2	23,202	0.01%
2021/08/09	0	0.00	2	33.65	33.70	-2	24,186	-0.01%
2021/08/06	2.2	34.31	0	0.00	33.85	2.2	24,524	0.01%
2021/08/05	1	33.95	1	33.65	33.70	0	24,927	0.00%
2021/08/04	0	0.00	1	34.05	34.00	-1	25,165	0.00%
2021/08/03	2	33.55	2	33.60	33.50	0	25,522	0.00%
2021/08/02	2	33.15	3	33.42	33.75	-1	25,844	0.00%
2021/07/30	0.4	33.10	1	32.80	32.75	-0.6	26,439	0.00%
2021/07/28	1	32.10	1	32.15	32.10	0	27,428	0.00%
2021/07/27	4	32.79	1	33.05	32.65	3	28,122	0.01%
2021/07/26	5	34.55	3	34.50	34.25	2	29,395	0.01%
2021/07/23	0	0.00	5	34.50	34.95	-5	30,292	-0.02%
2021/07/22	1	34.55	16	34.22	33.55	-15	30,733	-0.05%
2021/07/21	10	34.17	0	0.00	33.90	10	31,155	0.03%
2021/07/20	9	35.01	2	34.90	34.80	7	31,290	0.02%
2021/07/19	2	35.75	5	35.82	36.50	-3	31,526	-0.01%
2021/07/16	2	36.10	8	35.99	36.10	-6	32,416	-0.02%
2021/07/15	3.8	35.35	2	36.00	36.25	1.8	33,050	0.01%
2021/07/14	6	34.83	17	34.56	35.05	-11	34,334	-0.03%
2021/07/13	31	35.56	24.1	35.60	35.00	6.9	34,887	0.02%
2021/07/12	8	36.83	4	36.55	36.55	4	35,710	0.01%
2021/07/09	7	37.18	5	37.15	37.00	2	36,360	0.01%
2021/07/08	7	37.76	0	0.00	37.45	7	36,740	0.02%
2021/07/07	21	38.07	16	38.18	37.70	5	37,114	0.01%
2021/07/06	14	39.32	10.1	39.61	39.60	3.9	36,992	0.01%
2021/07/05	29.6	39.78	54	39.46	39.10	-24.4	36,582	-0.07%
2021/07/02	192.1	42.05	133.3	41.76	38.00	58.8	35,624	0.16%	大買/大賣/
2021/07/01	73	39.81	139	40.01	40.80	-66	32,131	-0.21%	大賣/
2021/06/30	6	36.53	19	36.87	37.10	-13	31,205	-0.04%
2021/06/29	25	37.05	43	36.37	36.30	-18	30,938	-0.06%
2021/06/28	20	36.25	25	36.33	36.40	-5	30,515	-0.02%
2021/06/25	1.1	36.15	11.1	36.21	35.90	-10	30,451	-0.03%
2021/06/24	42.1	35.87	16	35.73	36.30	26.1	30,419	0.09%
2021/06/23	3	35.35	6	35.64	35.55	-3	30,216	-0.01%
2021/06/22	3	34.95	9.3	34.97	35.00	-6.3	29,952	-0.02%
2021/06/21	33	34.31	12	34.13	34.10	21	29,728	0.07%
2021/06/18	12	36.05	2	36.25	35.80	10	29,486	0.03%
2021/06/17	6	36.99	22	36.80	36.85	-16	29,354	-0.05%
2021/06/16	53	37.02	66	37.26	36.30	-13	29,221	-0.04%
2021/06/15	5	35.95	0	0.00	35.85	5	28,506	0.02%
2021/06/11	5	35.36	4	35.73	35.75	1	28,550	0.00%
2021/06/10	3	35.10	2	35.25	35.95	1	28,699	0.00%
2021/06/09	4	37.84	0	0.00	36.25	4	28,751	0.01%
2021/06/08	0	0.00	20	38.15	37.20	-20	28,929	-0.07%
2021/06/07	5	37.20	3	38.08	38.15	2	29,315	0.01%
2021/06/04	16	38.53	4	38.36	38.25	12	29,199	0.04%
2021/06/03	37	39.16	37	38.84	39.00	0	29,262	0.00%
2021/06/02	86	39.43	99	39.33	37.70	-13	28,922	-0.04%
2021/06/01	59	36.36	14	36.52	36.50	45	27,258	0.17%
2021/05/31	9	36.78	23	36.18	36.30	-14	27,050	-0.05%
2021/05/28	18	34.02	26	34.09	34.20	-8	26,387	-0.03%
2021/05/27	19	33.52	2	33.18	33.05	17	26,125	0.07%
2021/05/26	58	34.31	52	33.98	33.70	6	25,938	0.02%
2021/05/25	5	33.20	17	34.17	34.45	-12	25,343	-0.05%
2021/05/24	10	31.46	15	31.50	31.35	-5	25,296	-0.02%
2021/05/21	5	31.55	1	31.00	31.55	4	25,265	0.02%
2021/05/20	2	30.80	2	31.15	30.40	0	25,212	0.00%
2021/05/19	2	31.55	10	31.50	31.60	-8	25,136	-0.03%
2021/05/18	13	30.05	3	30.45	30.90	10	24,986	0.04%
2021/05/17	11.2	29.26	19	28.31	28.10	-7.8	24,875	-0.03%
2021/05/14	4	31.35	3	31.22	31.20	1	24,620	0.00%
2021/05/13	3	28.40	2	29.55	29.80	1	24,303	0.00%
2021/05/12	3.1	31.57	5	31.43	30.50	-1.9	23,917	-0.01%
2021/05/11	11	34.70	19	33.90	33.85	-8	23,736	-0.03%
2021/05/10	24.1	36.00	28	36.47	36.25	-3.9	23,436	-0.02%
2021/05/07	56	36.82	32	35.34	36.10	24	23,217	0.10%
2021/05/06	24.5	37.19	11	37.19	37.00	13.5	22,688	0.06%
2021/05/05	13	35.99	23.1	36.05	35.90	-10.1	22,513	-0.04%
2021/05/04	11	36.20	19	36.24	35.10	-8	22,098	-0.04%
2021/05/03	67.4	40.43	28	40.16	39.00	39.4	21,523	0.18%
2021/04/29	37	39.34	36.1	38.59	41.35	0.9	20,315	0.00%
2021/04/28	36	37.74	49	38.11	37.60	-13	19,398	-0.07%
2021/04/27	33	35.99	31	36.61	37.15	2	19,018	0.01%
2021/04/26	26	37.16	43	37.12	37.40	-17	18,623	-0.09%
2021/04/23	23	35.35	15	35.22	36.05	8	18,461	0.04%
2021/04/22	49.7	37.55	17.4	37.83	36.40	32.3	18,361	0.18%
2021/04/21	6.5	37.26	114.7	37.08	37.20	-108.1	17,484	-0.62%	大賣/鉅額交易
2021/04/20	68	36.98	95	36.84	37.15	-27	16,836	-0.16%
2021/04/19	27.5	37.24	43.4	37.87	38.75	-15.9	15,642	-0.10%
2021/04/16	43.5	34.48	56	34.82	35.25	-12.5	14,910	-0.08%
2021/04/15	20	31.02	23	31.45	32.05	-3	13,874	-0.02%
2021/04/14	45	29.50	42	29.82	29.15	3	13,338	0.02%
2021/04/13	755	29.94	724	28.12	28.80	31	12,951	0.24%	大買/大賣/
2021/04/12	8	28.46	13.1	28.58	28.75	-5.1	12,421	-0.04%
2021/04/09	1.1	25.73	10	26.10	26.15	-8.9	12,234	-0.07%
2021/04/08	5	25.66	0	0.00	25.65	5	12,313	0.04%
2021/04/07	22	25.75	0	0.00	25.85	22	12,564	0.18%
2021/04/06	0	0.00	9	26.09	26.40	-9	12,562	-0.07%
2021/04/01	0	0.00	7	25.58	25.60	-7	12,538	-0.06%
2021/03/31	0	0.00	7	25.27	25.50	-7	12,650	-0.06%
2021/03/30	0	0.00	18	25.08	25.20	-18	12,840	-0.14%
2021/03/29	2	25.05	1	25.00	24.95	1	13,816	0.01%
2021/03/26	1	24.65	7.5	24.46	24.65	-6.5	15,252	-0.04%
2021/03/25	1	24.25	0	0.00	24.00	1	15,354	0.01%
2021/03/23	3	23.88	0	0.00	23.80	3	15,387	0.02%
2021/03/19	4	23.75	0	0.00	23.95	4	15,544	0.03%
2021/03/18	18	24.30	0	0.00	24.20	18	15,626	0.12%
2021/03/17	6	24.23	1	24.45	24.15	5	15,673	0.03%
2021/03/16	15	25.41	1	24.65	24.60	14	15,624	0.09%
2021/03/15	16	25.48	3	25.55	25.80	13	15,413	0.08%
2021/03/12	7	24.64	14	24.64	25.30	-7	15,193	-0.05%
2021/03/11	7	24.21	9	24.32	24.45	-2	15,074	-0.01%
2021/03/10	3	23.18	8	23.17	23.30	-5	14,761	-0.03%
2021/03/09	1	22.85	1	23.00	22.70	0	14,550	0.00%
2021/03/08	15	22.68	26	22.87	23.25	-11	14,315	-0.08%
2021/03/05	3	21.92	7	22.16	21.70	-4	13,831	-0.03%
2021/03/04	5	22.25	3	22.10	22.25	2	13,912	0.01%
2021/03/03	1	22.15	4	21.85	22.15	-3	14,011	-0.02%
2021/03/02	0	0.00	0.5	21.84	21.65	-0.5	14,023	0.00%
2021/02/26	3	21.95	0	0.00	22.15	3	14,132	0.02%
2021/02/25	0	22.00	24	22.12	22.30	-24	14,487	-0.17%
2021/02/24	20	21.90	2	21.75	21.65	18	14,774	0.12%
2021/02/23	1	22.30	24	22.10	22.25	-23	14,872	-0.15%
2021/02/22	11	21.82	2	21.88	21.90	9	14,791	0.06%
2021/02/19	11	21.80	0	0.00	21.90	11	14,809	0.07%
2021/02/18	0	0.00	11.8	21.97	21.75	-11.8	14,865	-0.08%
2021/02/17	0	0.00	6	21.43	21.50	-6	15,052	-0.04%
2021/02/05	4	20.73	1	21.05	20.70	3	15,126	0.02%
2021/02/04	1	20.80	0	0.00	20.80	1	15,431	0.01%
2021/02/03	0	0.00	2	21.00	21.05	-2	15,936	-0.01%
2021/02/02	1	20.80	1.2	20.87	20.95	-0.2	16,066	0.00%
2021/02/01	2	20.00	0	0.00	20.40	2	16,283	0.01%
2021/01/29	1	20.15	4	20.33	20.10	-3	16,551	-0.02%
2021/01/27	0	0.00	37	21.04	20.60	-37	16,551	-0.22%
2021/01/25	1	20.10	3	20.00	20.15	-2	16,467	-0.01%
2021/01/22	8	19.00	16	19.15	19.30	-8	16,400	-0.05%
2021/01/21	2	18.65	7	18.74	18.70	-5	16,443	-0.03%
2021/01/20	13	19.02	20	18.63	18.65	-7	16,679	-0.04%
2021/01/19	5	19.76	4	19.95	19.70	1	16,937	0.01%
2021/01/18	14	19.96	9	20.01	20.00	5	17,350	0.03%
2021/01/15	12.5	20.56	11	20.75	20.70	1.5	17,316	0.01%
2021/01/14	17	21.56	11	21.70	21.20	6	17,192	0.03%
2021/01/13	15	21.52	2	21.70	21.70	13	17,145	0.08%
2021/01/12	3	21.63	4	21.75	21.50	-1	17,124	-0.01%
2021/01/11	5	22.42	10	22.45	22.35	-5	16,962	-0.03%
2021/01/08	14	22.26	35	22.50	22.25	-21	17,133	-0.12%
2021/01/07	30	22.84	17	22.84	22.60	13	17,083	0.08%
2021/01/06	3	22.33	0	0.00	22.05	3	16,947	0.02%
2021/01/05	4	22.73	1	22.70	22.70	3	17,181	0.02%
2021/01/04	6	23.02	1	23.20	22.95	5	17,103	0.03%
2020/12/31	23	22.32	27	22.55	22.60	-4	16,890	-0.02%
2020/12/30	47	22.62	50	22.66	22.15	-3	16,704	-0.02%
2020/12/29	29	22.19	28	22.05	21.95	1	16,457	0.01%
2020/12/28	11	21.96	2	22.00	22.00	9	16,379	0.05%
2020/12/25	1	21.70	5	22.35	21.90	-4	16,215	-0.02%
2020/12/24	11	21.65	117	21.48	21.90	-106	16,067	-0.66%	大賣/鉅額交易
2020/12/23	111	20.89	39	21.32	21.00	72	15,843	0.45%	大買/
2020/12/22	378	22.71	377	22.72	21.45	1	15,000	0.01%	大買/大賣/
2020/12/21	8	20.78	28	20.78	20.75	-20	13,652	-0.15%
2020/12/18	12	20.20	10	20.20	20.30	2	13,650	0.01%
2020/12/17	22	20.37	4	20.45	20.40	18	13,776	0.13%
2020/12/16	33	20.61	0	0.00	20.65	33	13,962	0.24%
2020/12/15	21	20.65	27	20.61	20.55	-6	14,724	-0.04%
2020/12/14	2	20.25	32	20.73	20.65	-30	16,035	-0.19%
2020/12/11	2	20.50	3	20.33	20.25	-1	15,971	-0.01%
2020/12/10	14	20.50	16	20.60	20.40	-2	16,052	-0.01%
2020/12/09	10	20.45	30	20.50	20.45	-20	16,208	-0.12%
2020/12/08	1	20.60	1	20.45	20.50	0	16,748	0.00%
2020/12/07	11	20.70	31	21.04	20.65	-20	17,595	-0.11%
2020/12/04	1	20.45	38.7	20.40	20.65	-37.7	18,007	-0.21%
2020/12/03	15	19.80	5	20.00	19.85	10	18,221	0.05%
2020/12/02	28	19.95	0	0.00	19.75	28	18,883	0.15%
2020/12/01	24	19.97	21	20.20	20.20	3	18,815	0.02%
2020/11/30	20	19.90	20	20.15	19.90	0	18,901	0.00%
2020/11/27	25	19.95	8	20.00	19.85	17	18,820	0.09%
2020/11/26	0	0.00	1	20.10	20.20	-1	18,621	-0.01%
2020/11/25	5	20.10	11	20.50	20.10	-6	18,576	-0.03%
2020/11/24	44	20.29	10	20.35	20.20	34	18,379	0.18%
2020/11/23	8	20.75	12	20.20	20.90	-4	17,947	-0.02%
2020/11/20	13	19.65	36	19.66	19.80	-23	17,494	-0.13%
2020/11/19	3	19.08	1	19.00	19.00	2	17,286	0.01%
2020/11/18	0	0.00	1	19.10	19.00	-1	17,220	-0.01%
2020/11/16	17	18.69	44	18.65	18.70	-27	17,023	-0.16%
2020/11/13	36	19.59	20	19.49	19.25	16	16,657	0.10%
2020/11/12	46	20.12	2	20.30	19.60	44	16,513	0.27%
2020/11/11	20	20.16	35	20.24	20.00	-15	16,366	-0.09%
2020/11/10	20	19.13	20	19.18	19.10	0	15,820	0.00%
2020/11/09	3	19.13	15	19.03	19.10	-12	15,591	-0.08%
2020/11/06	2	18.63	9	18.69	19.00	-7	15,226	-0.05%
2020/11/03	10	18.70	10	18.35	18.60	0	14,574	0.00%
2020/11/02	0	0.00	1	18.05	17.95	-1	14,306	-0.01%
2020/10/30	1	17.80	10	17.83	17.65	-9	14,143	-0.06%
2020/10/29	20	18.29	2	17.85	17.95	18	13,990	0.13%
2020/10/28	14	18.22	0	0.00	18.20	14	13,767	0.10%
2020/10/27	12	18.28	5	18.49	18.50	7	13,405	0.05%
2020/10/26	21	18.28	51	17.41	17.95	-30	12,908	-0.23%
2020/10/23	26	17.24	7	17.16	17.15	19	12,334	0.15%
2020/10/22	4	16.93	12	17.12	17.15	-8	12,219	-0.07%
2020/10/21	2	16.65	37	16.61	16.85	-35	12,048	-0.29%
2020/10/19	0	0.00	7	16.53	16.60	-7	11,907	-0.06%
2020/10/16	0	0.00	5	16.80	16.45	-5	11,877	-0.04%
2020/10/15	5	16.65	0	0.00	16.65	5	11,639	0.04%
2020/10/14	0	0.00	3	16.40	16.40	-3	11,511	-0.03%
2020/10/13	5	16.85	0	0.00	16.25	5	11,336	0.04%
2020/10/12	3	16.15	1	16.20	16.20	2	10,910	0.02%
2020/10/08	6	16.31	4	16.28	16.35	2	10,878	0.02%
2020/10/07	6	16.38	0	0.00	16.45	6	10,815	0.06%
2020/10/06	2	16.23	8	16.46	16.50	-6	10,738	-0.06%
2020/09/30	24	15.65	24	15.60	15.70	0	10,605	0.00%
2020/09/29	3	15.65	1	15.75	15.85	2	10,589	0.02%
2020/09/28	5	15.80	0	0.00	16.00	5	10,516	0.05%
2020/09/25	19	16.08	10	16.40	15.60	9	10,431	0.09%
2020/09/24	2	16.10	0	0.00	16.00	2	10,168	0.02%
2020/09/23	6	16.84	0	0.00	16.25	6	9,913	0.06%
2020/09/22	3	16.80	5	17.16	17.00	-2	9,673	-0.02%
2020/09/21	24	17.16	36	17.46	17.10	-12	9,469	-0.13%
2020/09/18	146	17.59	127	17.73	17.50	19	9,205	0.21%	大買/大賣/
2020/09/17	310	17.25	294	17.33	17.55	16	8,368	0.19%	大買/大賣/
2020/09/16	5	15.95	5	16.00	16.20	0	6,853	0.00%
2020/09/15	21	16.14	33	16.19	16.25	-12	6,847	-0.18%
2020/09/14	9	16.34	30	16.01	15.90	-21	6,652	-0.32%
2020/09/11	347	16.55	452	16.63	16.20	-105	6,375	-1.65%	大買/大賣/鉅額交易
2020/09/10	305	16.67	197.8	16.82	17.20	107.2	5,752	1.86%	大買/大賣/鉅額交易
2020/09/09	68	16.04	79.2	16.17	16.15	-11.2	4,808	-0.23%
2020/09/08	13	15.06	1	15.05	15.30	12	4,004	0.30%
2020/09/07	212	15.24	253	15.18	15.25	-41	3,496	-1.17%	大買/大賣/
2020/09/04	0	0.00	8	13.64	13.90	-8	2,763	-0.29%
2020/09/03	26	13.53	25	13.84	13.80	1	2,682	0.04%
2020/09/02	0	0.00	0.5	13.40	13.45	-0.5	2,510	-0.02%
2020/08/31	0	0.00	5	13.06	13.00	-5	2,447	-0.20%
2020/08/26	0	0.00	9	12.85	12.85	-9	2,433	-0.37%
2020/08/25	27	12.95	0	0.00	12.95	27	2,440	1.11%
2020/08/20	3	12.77	0	0.00	12.35	3	2,368	0.13%
2020/08/18	7	13.05	0	0.00	13.10	7	2,292	0.31%
2020/08/17	2	13.15	15	13.12	13.35	-13	2,223	-0.58%
2020/08/10	0	0.00	15	12.17	12.20	-15	2,124	-0.71%
2020/08/07	3	12.00	0	0.00	11.95	3	2,110	0.14%
2020/08/04	2	11.45	0	0.00	11.45	2	2,117	0.09%
2020/07/28	13	11.25	0	0.00	11.20	13	2,231	0.58%
2020/07/27	9	11.62	0.5	11.45	11.45	8.5	2,272	0.37%
2020/07/20	4	12.50	0	0.00	12.55	4	2,331	0.17%
2020/07/17	1	12.65	0	0.00	12.50	1	2,338	0.04%
2020/07/15	1	12.60	0	0.00	12.65	1	2,366	0.04%
2020/07/10	2	12.35	0	0.00	12.30	2	2,420	0.08%
2020/06/17	0	0.00	1	12.05	12.05	-1	2,586	-0.04%
2020/05/19	3	12.35	3	12.35	12.40	0	2,509	0.00%
2020/05/14	0	0.00	2	11.90	11.85	-2	2,390	-0.08%
2020/05/12	1	12.00	0	0.00	12.05	1	2,380	0.04%
2020/05/04	3	12.12	0	0.00	12.15	3	2,268	0.13%
2020/04/30	0	0.00	3	12.40	12.45	-3	2,244	-0.13%
2020/04/29	0	0.00	5	12.05	12.10	-5	2,217	-0.23%
2020/04/28	4	11.90	4	11.90	11.95	0	2,210	0.00%
2020/04/27	0	0.00	4	12.00	12.05	-4	2,235	-0.18%
2020/04/24	6	11.85	4	11.85	11.80	2	2,197	0.09%
2020/04/23	0	0.00	16	11.72	11.80	-16	2,168	-0.74%
2020/04/22	0	0.00	1	10.80	11.00	-1	2,081	-0.05%
2020/04/21	5	10.75	0	0.00	10.85	5	2,070	0.24%
2020/04/17	0	0.00	2	11.45	11.45	-2	2,022	-0.10%
2020/04/16	0	0.00	6	11.32	11.30	-6	1,987	-0.30%
2020/04/15	0	0.00	4	11.40	11.45	-4	1,974	-0.20%
2020/04/14	8	11.20	0	0.00	11.30	8	1,957	0.41%
2020/04/13	8	11.09	0	0.00	11.10	8	1,947	0.41%
2020/04/09	4	10.70	0	0.00	10.75	4	1,925	0.21%
2020/04/07	0	0.00	1	10.25	10.30	-1	1,874	-0.05%
2020/03/26	1	9.55	0	0.00	9.55	1	1,782	0.06%
2020/03/25	0	0.00	11	9.47	9.70	-11	1,788	-0.62%
2020/03/23	0	0.00	14	8.35	8.25	-14	1,763	-0.79%
2020/03/20	25.5	8.67	0	0.00	8.73	25.5	1,761	1.45%
2020/03/19	1	9.00	2	8.72	8.55	-1	1,720	-0.06%
2020/03/17	0	0.00	2	9.66	9.64	-2	1,739	-0.12%
2020/03/13	3	9.93	9	10.00	10.45	-6	1,793	-0.33%
2020/03/12	10	11.10	0	0.00	10.75	10	1,721	0.58%
2020/03/09	6	11.65	0	0.00	11.65	6	1,639	0.37%
2020/03/06	2	12.10	3	12.30	12.10	-1	1,595	-0.06%
2020/02/27	6	11.85	0	0.00	11.95	6	1,613	0.37%
2020/02/10	4	12.30	0	0.00	12.25	4	1,855	0.22%
2020/02/07	0	0.00	1	12.40	12.35	-1	1,931	-0.05%
2020/02/06	0	0.00	9.4	12.55	12.55	-9.4	1,985	-0.47%
2020/02/04	0	0.00	1	12.45	12.45	-1	2,136	-0.05%
2020/02/03	1	12.65	0	0.00	12.30	1	2,168	0.05%
2020/01/31	5	12.35	0	0.00	12.55	5	2,162	0.23%
2020/01/30	5	12.75	0	0.00	12.55	5	2,176	0.23%
2020/01/08	1	13.80	0	0.00	13.70	1	2,182	0.05%
2020/01/07	0	0.00	1	14.05	14.00	-1	2,160	-0.05%
2020/01/03	0	0.00	2	13.95	14.05	-2	2,119	-0.09%
2020/01/02	0	0.00	1	14.00	14.00	-1	2,107	-0.05%
2019/12/25	1	13.85	0	0.00	13.90	1	2,087	0.05%
2019/12/24	5	14.00	15	14.05	14.00	-10	2,092	-0.48%
2019/12/23	1	14.00	0	0.00	13.95	1	2,102	0.05%
2019/12/19	2	14.30	3	14.28	14.25	-1	2,079	-0.05%
2019/12/18	5	14.50	0	0.00	14.50	5	2,049	0.24%
2019/12/17	0	0.00	1	14.50	14.50	-1	2,011	-0.05%
2019/12/12	0	0.00	11	14.16	14.05	-11	1,941	-0.57%
2019/12/06	0	0.00	10	13.50	13.60	-10	2,023	-0.49%
2019/11/25	0	0.00	0.1	13.30	13.35	-0.1	2,119	0.00%
2019/11/14	10	13.45	0	0.00	13.30	10	2,290	0.44%
2019/11/12	0	0.00	7	13.70	13.75	-7	2,274	-0.31%
2019/11/07	0	0.00	2	14.20	14.25	-2	2,168	-0.09%
2019/11/01	0	0.00	6	13.55	13.60	-6	1,857	-0.32%
2019/10/29	4	13.15	0	0.00	13.20	4	1,765	0.23%
2019/10/28	0	0.00	2	12.95	13.15	-2	1,735	-0.12%
2019/10/22	1	12.80	0	0.00	12.80	1	1,720	0.06%
2019/10/17	0	0.00	4	13.00	13.05	-4	1,708	-0.23%
2019/10/16	0	0.00	10	12.88	12.95	-10	1,710	-0.58%
2019/10/15	0	0.00	5	12.75	12.70	-5	1,713	-0.29%
2019/10/09	5	12.70	0	0.00	12.70	5	1,713	0.29%
2019/10/08	0	0.00	7	12.91	12.80	-7	1,715	-0.41%
2019/10/04	8	12.65	0	0.00	12.70	8	1,706	0.47%
2019/10/01	8	12.84	0	0.00	12.85	8	1,705	0.47%
2019/09/27	10	12.95	0	0.00	12.90	10	1,690	0.59%
2019/09/25	2	13.00	2	13.10	13.15	0	1,674	0.00%
2019/09/23	0	0.00	10	13.10	13.10	-10	1,643	-0.61%
2019/09/20	3	13.08	0	0.00	13.15	3	1,630	0.18%
2019/09/16	6	13.78	10	13.65	13.55	-4	1,520	-0.26%
2019/09/11	4	12.85	0	0.00	12.90	4	1,273	0.31%
2019/09/09	0	0.00	22	12.85	12.90	-22	1,246	-1.76%
2019/09/06	1	12.90	0	0.00	12.80	1	1,234	0.08%
2019/09/05	1	13.10	0	0.00	13.05	1	1,186	0.08%
2019/09/04	0	0.00	3.1	12.95	13.00	-3.1	1,164	-0.26%
2019/09/02	0	0.00	4	12.75	12.85	-4	1,115	-0.36%
2019/08/27	6	12.60	0	0.00	12.55	6	1,038	0.58%
2019/08/26	10	12.60	0	0.00	12.60	10	1,018	0.98%
2019/08/20	0	0.00	2	12.20	12.35	-2	972	-0.21%
2019/08/19	0	0.00	4	12.35	12.35	-4	933	-0.43%
2019/08/16	0	0.00	5	11.95	12.05	-5	872	-0.57%
2019/08/15	2	11.75	0	0.00	11.80	2	853	0.23%
2019/07/31	0	0.00	0.5	11.95	11.95	-0.5	819	-0.06%
2019/07/26	0.5	11.90	0	0.00	11.95	0.5	801	0.06%
2019/07/24	0	0.00	11	12.05	12.05	-11	795	-1.38%
2019/07/23	0	0.00	10	12.10	12.10	-10	778	-1.28%
2019/07/08	10	12.00	0	0.00	12.05	10	798	1.25%
2019/07/04	0.5	12.00	0	0.00	12.10	0.5	802	0.06%
2019/06/27	0	0.00	1	11.80	11.80	-1	793	-0.13%
2019/06/25	0	0.00	1.1	11.75	11.75	-1.1	795	-0.14%
2019/06/24	0	0.00	1	11.75	11.80	-1	796	-0.13%
2019/06/05	1	11.90	0	0.00	11.90	1	826	0.12%
2019/06/04	0	0.00	0	11.85	11.85	0	823	0.00%
2019/05/27	10	11.80	1	11.85	11.90	9	777	1.16%
2019/05/24	0	0.00	1	11.80	11.80	-1	774	-0.13%
2019/05/20	10	11.80	0	0.00	11.80	10	798	1.25%
2019/05/15	1	11.80	0	0.00	11.75	1	825	0.12%
2019/05/13	0	0.00	80	11.60	11.60	-80	863	-9.27%
2019/05/09	0	0.00	5	11.80	11.75	-5	855	-0.58%
2019/05/06	20	11.75	1	11.80	11.75	19	841	2.26%
2019/04/30	20	11.85	0	0.00	11.85	20	824	2.43%
2019/04/29	20	11.90	0	0.00	11.90	20	830	2.41%
2019/04/26	20	11.95	1	11.95	11.95	19	831	2.28%
2019/04/24	0	0.00	2	12.05	12.00	-2	830	-0.24%
2019/04/23	0.4	11.90	0	0.00	11.95	0.4	814	0.05%
2019/04/17	0	0.00	28	12.05	12.00	-28	796	-3.52%
2019/04/15	0	0.00	0	12.00	12.05	0	788	0.00%
2019/04/11	30	12.00	3	12.00	12.00	27	785	3.44%
2019/04/08	0	0.00	3	11.95	11.90	-3	765	-0.39%
2019/03/27	1	12.00	0	0.00	12.00	1	737	0.14%
2019/03/25	0.5	12.10	0	0.00	12.00	0.5	755	0.07%
2019/03/22	0	0.00	8	12.05	12.10	-8	749	-1.07%
2019/03/19	0	0.00	1	12.10	12.05	-1	729	-0.14%
2019/03/14	6	12.05	0	0.00	12.10	6	713	0.84%
2019/03/13	4	12.05	0	0.00	12.10	4	717	0.56%
2019/03/11	1	12.20	0	0.00	12.10	1	749	0.13%
2019/03/04	2.3	12.29	0	0.00	12.25	2.3	799	0.28%
2019/02/26	0	0.00	5	12.40	12.35	-5	782	-0.64%
2019/02/21	3	12.55	0	0.00	12.35	3	769	0.39%
2019/02/20	0	0.00	17	12.35	12.40	-17	754	-2.25%
2019/02/12	0.2	11.90	0	0.00	11.95	0.2	721	0.03%
2019/01/14	4	11.75	0	0.00	11.80	4	773	0.52%
2018/12/20	0	0.00	2	11.95	11.90	-2	905	-0.22%
2018/12/13	0.5	12.20	0	0.00	12.20	0.5	960	0.05%
2018/12/12	5	12.05	0	0.00	12.15	5	964	0.52%
2018/12/10	5	12.10	0	0.00	12.15	5	962	0.52%
2018/12/05	17	12.30	0	0.00	12.35	17	960	1.77%
2018/11/28	0.4	12.50	0	0.00	12.50	0.4	880	0.05%
2018/11/19	0	0.00	5	12.85	12.85	-5	878	-0.57%
2018/11/16	0.6	12.80	0	0.00	12.80	0.6	879	0.07%
2018/11/08	5	12.45	0	0.00	12.60	5	847	0.59%
2018/11/01	0.3	11.90	0	0.00	11.85	0.3	820	0.03%
2018/10/22	0.3	12.25	0	0.00	12.20	0.3	776	0.04%
2018/10/12	2	12.20	0	0.00	12.70	2	748	0.27%
2018/10/11	0	0.00	2.2	12.71	12.40	-2.2	744	-0.30%
2018/09/25	3	14.18	1	14.25	14.10	2	667	0.30%
2018/09/21	0	0.00	30	13.98	14.00	-30	635	-4.72%
2018/09/19	0	0.00	0	13.85	13.75	0	612	-0.01%
2018/09/14	0	0.00	0	13.80	13.75	0	637	-0.01%
2018/09/13	1	13.65	0	0.00	13.75	1	672	0.15%
2018/09/12	0	0.00	10	13.60	13.60	-10	660	-1.51%
2018/09/11	20	13.60	0.1	13.60	13.60	19.9	667	2.98%
2018/09/10	0	13.65	0	0.00	13.60	0	674	0.01%
2018/09/05	20	13.80	0	0.00	13.75	20	656	3.04%
2018/09/03	1	13.80	0	0.00	13.75	1	699	0.14%
2018/08/21	0	0.00	0.5	13.65	13.65	-0.5	748	-0.06%
2018/08/20	4	13.70	0	0.00	13.65	4	758	0.53%
2018/08/13	0	0.00	1	13.60	13.65	-1	798	-0.13%
2018/08/10	0.5	13.80	0	0.00	13.80	0.5	881	0.06%
2018/08/08	0	0.00	8	13.85	13.85	-8	883	-0.91%
2018/07/17	0	0.00	0.5	13.90	13.95	-0.5	941	-0.05%
2018/07/05	0	0.00	3	14.05	13.95	-3	1,056	-0.28%
2018/06/25	2	14.28	0	0.00	14.25	2	1,064	0.19%
2018/06/08	0.4	14.80	0	0.00	14.80	0.4	1,088	0.04%
2018/06/05	0	0.00	4	14.65	14.65	-4	1,104	-0.36%
2018/06/04	0.5	14.85	2	14.85	14.90	-1.5	1,102	-0.14%
2018/05/22	1	15.00	0	0.00	15.00	1	1,138	0.09%
2018/05/18	12	15.02	0	0.00	15.15	12	1,158	1.04%
2018/05/17	0.3	14.65	0	0.00	14.70	0.3	1,079	0.03%
2018/05/11	0.3	14.70	0	0.00	14.80	0.3	1,195	0.03%
2018/05/08	0	0.00	4	14.60	14.65	-4	1,201	-0.33%
2018/03/29	1	14.55	0	0.00	14.55	1	2,480	0.04%
2018/03/01	0.3	15.20	0	0.00	15.20	0.3	3,576	0.01%
2018/02/27	0.7	15.30	0	0.00	15.30	0.7	3,584	0.02%
2018/02/06	0	0.00	29	15.00	14.55	-29	3,611	-0.80%
2018/02/05	0	0.00	3	15.20	15.30	-3	3,632	-0.08%
2018/01/22	10	15.73	0	0.00	15.85	10	3,632	0.28%
2018/01/19	10	16.00	0	0.00	15.90	10	3,588	0.28%
2018/01/11	0.4	16.50	0	0.00	16.55	0.4	3,407	0.01%
2018/01/10	2	16.80	12	16.83	16.70	-10	3,365	-0.30%
2018/01/09	0	0.00	4	16.50	16.55	-4	3,197	-0.13%
2018/01/05	1	16.45	1	16.40	16.45	0	3,110	0.00%
2018/01/04	0	0.00	1	16.50	16.40	-1	3,086	-0.03%
2018/01/03	4	16.25	0	0.00	16.30	4	3,047	0.13%
2018/01/02	0	0.00	1	16.45	16.50	-1	2,973	-0.03%