台聚 (1304)-永豐金-敦北券商分點個股進出

台股 » 個股 » 台聚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台聚

(1304)

可現股當沖

股價
16.15
漲跌
▲0.20
漲幅
+1.25%
成交量
2,773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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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	0.1	15.80	0	0.00	15.95	0.1	2,081	0.01%
2024/05/09	0	15.80	5	15.75	15.60	-5	2,060	-0.24%
2024/05/08	0	15.80	4.1	15.65	15.70	-4.1	2,038	-0.20%
2024/05/07	1.6	15.80	0	0.00	15.75	1.6	2,000	0.08%
2024/05/06	0	0.00	0.2	16.16	16.00	-0.2	1,923	-0.01%
2024/05/03	0	16.30	0	0.00	16.10	0	1,893	0.00%
2024/05/02	0	16.25	0	0.00	16.15	0	1,865	0.00%
2024/04/30	0	16.03	0	0.00	15.85	0	1,825	0.00%
2024/04/29	0.3	16.45	0	0.00	16.40	0.3	1,653	0.02%
2024/04/25	2	16.05	2	16.00	16.05	0	1,578	0.00%
2024/04/19	2	16.15	0	0.00	16.00	2	1,572	0.13%
2024/04/17	4	16.28	0	0.00	16.20	4	1,514	0.26%
2024/04/16	13	16.69	10	16.48	16.20	3	1,501	0.20%
2024/04/15	0	0.00	3	16.85	16.70	-3	1,452	-0.21%
2024/04/11	1	16.20	0	0.00	16.20	1	1,329	0.08%
2024/04/10	3.3	16.54	0	0.00	16.50	3.3	1,313	0.25%
2024/04/09	3.1	16.45	4	16.45	16.60	-0.9	1,297	-0.07%
2024/04/03	0	16.05	1	16.00	15.95	-1	1,238	-0.08%
2024/04/02	0	16.25	0	0.00	16.15	0	1,224	0.00%
2024/04/01	0	16.45	0	0.00	16.30	0	1,213	0.00%
2024/03/29	0.1	16.15	0	0.00	16.05	0.1	1,204	0.01%
2024/03/26	2	16.15	0	0.00	16.05	2	1,197	0.17%
2024/03/25	0	16.05	0	0.00	16.05	0	1,166	0.00%
2024/03/22	2	16.45	0	0.00	16.20	2	1,142	0.18%
2024/03/20	5	16.35	0	0.00	16.10	5	1,184	0.42%
2024/03/19	0	16.70	0	0.00	16.50	0	1,162	0.00%
2024/03/18	0	16.46	10	16.40	16.55	-10	1,153	-0.86%
2024/03/15	1	17.00	0	0.00	16.75	1	1,121	0.09%
2024/03/12	0.6	17.52	0	0.00	17.40	0.6	1,079	0.05%
2024/03/11	2.1	17.01	1	17.15	17.30	1.1	1,080	0.10%
2024/03/08	0.1	17.36	0	0.00	17.00	0.1	1,083	0.01%
2024/03/07	0.3	17.79	1	17.55	17.55	-0.7	1,055	-0.06%
2024/03/01	0.1	18.20	0	0.00	18.10	0.1	1,019	0.01%
2024/02/27	0	18.30	0	0.00	18.20	0	1,022	0.00%
2024/02/21	0	0.00	2	18.80	18.75	-2	1,043	-0.19%
2024/02/20	0	0.00	1	18.70	18.60	-1	1,042	-0.10%
2024/02/19	0	0.00	2	18.75	18.75	-2	1,047	-0.19%
2024/02/16	0	0.00	1	18.33	18.20	-1	1,075	-0.09%
2024/02/15	0.6	18.08	1	18.10	18.05	-0.4	1,070	-0.04%
2024/01/29	0	0.00	1	18.83	18.75	-1	1,107	-0.09%
2024/01/25	0	0.00	1	18.35	18.15	-1	1,117	-0.09%
2024/01/23	0.5	18.30	0	0.00	18.25	0.5	1,110	0.05%
2024/01/18	0.1	18.05	0.5	18.00	17.90	-0.4	1,101	-0.04%
2024/01/17	0	18.20	0	0.00	18.05	0	1,091	0.00%
2024/01/16	5	18.80	0	0.00	18.80	5	1,042	0.48%
2024/01/12	0.3	19.25	0	0.00	19.15	0.3	1,064	0.03%
2024/01/09	0.1	19.45	0	0.00	19.25	0.1	1,243	0.00%
2024/01/08	0.3	19.80	0	0.00	19.60	0.3	1,244	0.02%
2024/01/05	0.1	19.80	0	0.00	19.75	0.1	1,246	0.00%
2024/01/02	0.1	19.70	0	0.00	19.75	0.1	1,271	0.00%
2023/12/29	1	19.85	0	0.00	19.75	1	1,255	0.08%
2023/12/27	0	19.90	0	0.00	19.90	0	1,275	0.00%
2023/12/26	1	19.95	0	0.00	19.90	1	1,278	0.08%
2023/12/25	0	0.00	0.1	19.70	19.60	-0.1	1,265	-0.01%
2023/12/22	0	0.00	1	19.95	19.95	-1	1,251	-0.08%
2023/12/21	0.1	20.30	0	0.00	20.30	0.1	1,242	0.01%
2023/12/20	0.4	20.39	0	0.00	20.45	0.4	1,234	0.04%
2023/12/14	1	19.45	0	0.00	19.45	1	1,113	0.09%
2023/12/13	1.3	19.23	0	0.00	19.20	1.3	1,107	0.11%
2023/12/12	1.2	19.33	0	0.00	19.25	1.2	1,122	0.11%
2023/12/11	0	19.45	0	0.00	19.45	0	1,130	0.00%
2023/12/05	0.1	19.80	0	0.00	19.75	0.1	1,226	0.01%
2023/12/04	0	19.95	0	0.00	19.95	0	1,212	0.00%
2023/11/30	0.1	19.80	0	0.00	19.65	0.1	1,216	0.00%
2023/11/13	0.2	19.04	0.8	18.97	18.80	-0.5	1,269	-0.04%
2023/11/09	0.2	19.25	0	0.00	19.15	0.2	1,307	0.02%
2023/11/06	0	19.45	0	0.00	19.55	0	1,358	0.00%
2023/11/02	0	0.00	0.1	19.40	19.40	-0.1	1,368	-0.01%
2023/11/01	0.1	19.30	0	0.00	19.20	0.1	1,400	0.01%
2023/10/31	0.1	19.30	0	0.00	19.25	0.1	1,457	0.01%
2023/10/30	0.1	19.25	0	0.00	19.25	0.1	1,581	0.00%
2023/10/26	0	0.00	1	19.30	19.25	-1	1,654	-0.06%
2023/10/25	0.1	19.65	0	0.00	19.55	0.1	1,676	0.00%
2023/10/24	0.2	19.20	0	0.00	19.25	0.2	1,709	0.01%
2023/10/23	1	19.30	0	0.00	19.20	1	1,735	0.06%
2023/10/20	0.1	19.05	0	0.00	19.10	0.1	1,762	0.00%
2023/10/19	2.4	19.47	0	0.00	19.45	2.4	1,748	0.14%
2023/10/18	0.1	19.68	0	0.00	20.30	0.1	1,730	0.00%
2023/10/17	0.1	20.16	0	0.00	20.10	0.1	1,607	0.01%
2023/10/16	0	0.00	2	20.45	20.45	-2	1,618	-0.12%
2023/10/13	0	20.35	0	0.00	20.25	0	1,643	0.00%
2023/10/12	0	20.25	0	0.00	20.45	0	1,664	0.00%
2023/10/11	0.1	20.19	8	20.00	20.10	-7.9	1,676	-0.47%
2023/10/06	0	20.55	0	0.00	20.40	0	1,679	0.00%
2023/10/04	0.1	20.57	0	0.00	20.30	0.1	1,727	0.00%
2023/10/03	0	0.00	0.7	20.70	20.75	-0.7	1,718	-0.04%
2023/10/02	0.1	20.80	0	0.00	20.70	0.1	1,736	0.00%
2023/09/26	0.1	21.00	0	0.00	20.80	0.1	1,860	0.00%
2023/09/21	0	21.18	0	0.00	21.10	0	1,967	0.00%
2023/09/20	0	21.68	0	0.00	21.50	0	1,959	0.00%
2023/09/12	2	21.30	0	0.00	21.35	2	2,011	0.10%
2023/09/11	7	21.61	0	0.00	21.45	7	2,004	0.35%
2023/09/08	1	21.70	2	21.98	21.85	-1	1,980	-0.05%
2023/09/05	0.2	21.60	0	0.00	21.45	0.2	1,927	0.01%
2023/09/04	1	22.05	0	0.00	21.75	1	1,922	0.05%
2023/08/24	0.1	20.60	0	0.00	20.60	0.1	1,925	0.01%
2023/08/17	0.1	20.85	1	20.55	20.85	-0.9	1,924	-0.04%
2023/08/16	0.1	21.40	1	21.30	21.25	-1	1,882	-0.05%
2023/08/15	0.1	22.38	0	0.00	22.25	0.1	1,837	0.01%
2023/08/11	0.2	24.65	0	0.00	23.55	0.2	1,820	0.01%
2023/08/09	0	0.00	1	24.40	24.10	-1	1,815	-0.06%
2023/08/08	1	24.50	6	24.40	24.45	-5	1,801	-0.28%
2023/08/07	0	0.00	1	24.40	24.50	-1	1,781	-0.06%
2023/08/04	1	24.70	0	0.00	24.30	1	1,743	0.06%
2023/08/02	6	24.82	8	24.47	24.30	-2	1,703	-0.12%
2023/07/31	0	0.00	1	23.60	23.30	-1	1,573	-0.06%
2023/07/28	0	0.00	2	22.75	22.75	-2	1,538	-0.13%
2023/07/25	0.1	22.60	0	0.00	22.85	0.1	1,475	0.01%
2023/07/19	6	22.30	0	0.00	22.35	6	1,461	0.41%
2023/07/14	0	0.00	2	22.28	22.30	-2	1,443	-0.14%
2023/07/13	0.1	22.63	0	0.00	22.30	0.1	1,447	0.01%
2023/07/12	0.1	22.93	1	23.00	22.60	-0.9	1,475	-0.06%
2023/07/11	5	23.10	0	0.00	23.10	5	1,450	0.34%
2023/07/10	1	23.05	1	23.05	23.10	0	1,463	0.00%
2023/07/07	1	23.05	0	0.00	23.15	1	1,469	0.07%
2023/07/03	1	24.20	1	24.05	24.05	0	1,458	0.00%
2023/06/26	0.1	23.20	0	0.00	23.10	0.1	1,484	0.00%
2023/06/21	0.1	23.28	0	0.00	23.25	0.1	1,496	0.01%
2023/06/15	0	23.18	0	0.00	23.20	0	1,704	0.00%
2023/06/13	0	23.15	0	0.00	23.20	0	1,953	0.00%
2023/06/12	0.1	23.17	0	0.00	23.05	0.1	1,983	0.00%
2023/06/09	0	23.30	0	0.00	23.30	0	2,003	0.00%
2023/06/07	0	23.50	0	0.00	23.40	0	2,047	0.00%
2023/06/06	0	0.00	1	23.50	23.45	-1	2,044	-0.05%
2023/06/02	0	0.00	5	22.94	23.00	-5	2,043	-0.24%
2023/05/30	1	22.90	0	0.00	22.85	1	2,069	0.05%
2023/05/08	0	0.00	2	24.15	24.25	-2	2,244	-0.09%
2023/04/26	0	0.00	3	25.15	25.55	-3	2,506	-0.12%
2023/04/17	0	0.00	1	25.80	25.80	-1	2,689	-0.04%
2023/04/13	0	0.00	1	26.65	26.60	-1	2,636	-0.04%
2023/04/12	1	26.80	0	0.00	26.85	1	2,630	0.04%
2023/04/07	0	0.00	0.1	26.95	27.05	-0.1	2,666	0.00%
2023/03/29	0	0.00	2	26.65	26.50	-2	2,903	-0.07%
2023/03/28	1	26.45	0.1	26.30	26.45	0.9	2,953	0.03%
2023/03/27	0	0.00	2	25.73	25.65	-2	2,956	-0.07%
2023/03/24	0	0.00	2	25.85	25.75	-2	3,050	-0.07%
2023/03/23	0	26.20	0	0.00	26.10	0	3,104	0.00%
2023/03/22	1	26.65	1	25.95	26.05	0	3,135	0.00%
2023/03/21	6	26.68	0.1	26.70	26.55	6	3,134	0.19%
2023/03/20	2	26.90	0	0.00	26.90	2	3,101	0.06%
2023/03/10	0	0.00	2	24.95	24.80	-2	2,868	-0.07%
2023/03/07	0	0.00	1	24.90	24.85	-1	3,081	-0.03%
2023/02/21	1	24.90	0	0.00	25.05	1	3,078	0.03%
2023/02/20	0	0.00	1	25.05	25.10	-1	3,082	-0.03%
2023/02/14	0.1	24.15	1	24.05	24.10	-0.9	3,060	-0.03%
2023/02/10	0	0.00	2	23.65	23.80	-2	3,078	-0.06%
2023/02/09	0	0.00	3	24.25	24.05	-3	3,059	-0.10%
2023/02/08	0.1	24.35	0	0.00	24.30	0.1	3,057	0.00%
2023/02/06	0	0.00	50	24.60	24.60	-50	3,034	-1.65%
2023/02/02	2	24.25	0	0.00	24.30	2	2,963	0.07%
2023/02/01	0	0.00	1	24.00	23.90	-1	2,926	-0.03%
2023/01/30	1	23.75	50	23.90	23.70	-49	2,841	-1.72%
2023/01/17	2	23.40	3	23.48	23.45	-1	2,807	-0.04%
2023/01/16	1	23.30	2	23.35	23.30	-1	2,796	-0.04%
2023/01/12	3	23.20	1	23.30	23.20	2	2,804	0.07%
2023/01/11	0	0.00	9	22.95	23.30	-9	2,812	-0.32%
2023/01/10	9.4	22.89	1	23.15	22.85	8.4	2,796	0.30%
2023/01/09	2	22.45	2	22.23	22.40	0	2,707	0.00%
2023/01/06	2	21.93	2	22.03	21.90	0	2,677	0.00%
2023/01/05	1	22.10	1	22.25	22.10	0	2,697	0.00%
2023/01/03	0	0.00	1	22.20	22.10	-1	2,712	-0.04%
2022/12/29	2	22.00	2.2	22.11	22.20	-0.2	2,693	-0.01%
2022/12/28	1	22.30	0	0.00	22.10	1	2,682	0.04%
2022/12/27	0	0.00	0.2	22.25	22.20	-0.2	2,646	-0.01%
2022/12/26	2	22.08	122	22.29	22.35	-120	2,630	-4.56%	大賣/鉅額交易
2022/12/23	4	21.94	5	22.08	22.10	-1	2,595	-0.04%
2022/12/22	73	21.64	2	21.60	21.75	71	2,525	2.81%
2022/12/21	1	21.10	1	21.25	20.95	0	2,424	0.00%
2022/12/20	3	20.88	1	21.25	20.70	2	2,354	0.08%
2022/12/19	1.2	21.12	2	21.15	21.10	-0.8	2,302	-0.03%
2022/12/16	1.3	21.77	0	0.00	21.50	1.3	2,245	0.06%
2022/12/15	1.2	21.92	1	22.10	21.75	0.2	2,152	0.01%
2022/12/14	1	21.65	1	21.85	21.70	0	2,099	0.00%
2022/12/13	1	21.50	2	21.28	21.40	-1	2,046	-0.05%
2022/12/09	1	21.30	0	0.00	21.05	1	1,987	0.05%
2022/12/08	0	20.60	0	0.00	20.50	0	1,881	0.00%
2022/12/06	2.1	21.25	0	0.00	21.05	2.1	1,862	0.11%
2022/12/05	0.3	21.95	0	0.00	21.80	0.3	1,835	0.02%
2022/11/30	3	22.32	3	22.25	22.40	0	1,749	0.00%
2022/11/17	0	0.00	1	20.85	20.80	-1	1,711	-0.06%
2022/11/16	2	20.68	0	0.00	20.60	2	1,726	0.12%
2022/11/15	1	20.90	0	0.00	20.95	1	1,745	0.06%
2022/11/08	1	20.45	0	0.00	20.40	1	1,799	0.06%
2022/11/04	1	20.00	0	0.00	20.20	1	1,849	0.05%
2022/11/03	0	0.00	5	20.40	20.30	-5	1,921	-0.26%
2022/10/24	0	0.00	5	20.80	20.60	-5	2,234	-0.22%
2022/10/21	1	21.45	0	0.00	21.10	1	2,335	0.04%
2022/10/19	0	0.00	0.8	21.05	21.05	-0.8	2,400	-0.03%
2022/10/14	1	20.00	0	0.00	19.95	1	2,503	0.04%
2022/10/13	0	19.15	0	0.00	19.15	0	2,579	0.00%
2022/10/12	0	19.90	0	0.00	20.15	0	2,668	0.00%
2022/10/06	0	20.95	0	0.00	20.70	0	2,829	0.00%
2022/10/03	0.1	20.35	0	0.00	20.40	0.1	2,968	0.00%
2022/09/26	50	20.85	0	0.00	20.80	50	3,003	1.67%
2022/09/21	0	0.00	20	22.30	22.10	-20	3,066	-0.65%
2022/09/20	0	0.00	1	22.75	22.75	-1	3,053	-0.03%
2022/09/14	0	22.70	0	0.00	23.00	0	3,120	0.00%
2022/09/12	0	0.00	5	22.90	22.90	-5	3,161	-0.16%
2022/09/07	50	22.30	0	0.00	22.30	50	3,200	1.56%
2022/09/06	0	0.00	1	23.00	22.60	-1	3,244	-0.03%
2022/09/02	1	23.30	1	23.05	23.05	0	3,277	0.00%
2022/08/29	50	23.40	0	0.00	23.45	50	3,286	1.52%
2022/08/26	0	0.00	1	24.05	24.15	-1	3,283	-0.03%
2022/08/24	2	24.10	0	0.00	24.00	2	3,264	0.06%
2022/08/23	0.2	23.75	0	23.70	23.65	0.2	3,179	0.01%
2022/08/22	1	24.10	0	0.00	24.10	1	3,183	0.03%
2022/08/16	0	0.00	2	23.65	23.55	-2	3,273	-0.06%
2022/08/15	0	0.00	1	23.85	23.65	-1	3,272	-0.03%
2022/08/11	1	23.55	1	23.65	23.80	0	3,290	0.00%
2022/08/10	0	0.00	50.1	23.50	23.40	-50.1	3,308	-1.52%
2022/08/09	0	0.00	14	22.56	22.65	-14	3,300	-0.42%
2022/08/05	0	0.00	2	21.35	21.30	-2	3,297	-0.06%
2022/08/04	1	20.90	2	21.20	21.25	-1	3,337	-0.03%
2022/08/02	51	22.40	2	22.40	22.35	49	3,461	1.42%
2022/08/01	2	22.80	0	0.00	22.75	2	3,702	0.05%
2022/07/28	0	0.00	0.1	22.85	22.75	-0.1	3,928	0.00%
2022/07/27	1	24.50	0	0.00	24.80	1	3,814	0.03%
2022/07/25	0	0.00	0	25.35	25.35	0	3,706	0.00%
2022/07/22	1	25.50	0	0.00	25.10	1	3,773	0.03%
2022/07/21	3	25.53	0	0.00	25.70	3	3,762	0.08%
2022/07/20	45	26.03	37	25.85	25.85	8	3,744	0.21%
2022/07/19	2	25.70	2	25.95	25.95	0	3,734	0.00%
2022/07/15	0.1	24.35	0	0.00	24.85	0.1	3,697	0.00%
2022/07/13	0	0.00	1	23.35	23.60	-1	3,661	-0.03%
2022/07/12	1	22.60	0	0.00	22.40	1	3,630	0.03%
2022/07/06	0	0.00	1.3	23.62	23.60	-1.3	3,705	-0.03%
2022/06/30	1	24.75	0	0.00	24.75	1	3,803	0.03%
2022/06/29	3	25.55	0	0.00	25.15	3	3,799	0.08%
2022/06/28	1	25.75	0	0.00	25.70	1	3,826	0.03%
2022/06/27	0	0.00	2	25.95	25.95	-2	3,883	-0.05%
2022/06/24	1	25.30	0	0.00	25.30	1	3,909	0.03%
2022/06/23	0	24.35	0	0.00	24.55	0	3,954	0.00%
2022/06/20	1.3	24.86	0	0.00	24.60	1.3	4,131	0.03%
2022/06/17	0.6	25.50	0	0.00	25.50	0.6	4,187	0.01%
2022/06/16	1.5	26.47	0	0.00	25.90	1.5	4,297	0.03%
2022/06/15	0	0.00	2.2	26.44	26.55	-2.2	4,330	-0.05%
2022/06/13	2	25.78	0	0.00	25.90	2	4,398	0.05%
2022/06/10	2	26.23	0	0.00	26.30	2	4,424	0.05%
2022/06/09	1.1	26.35	0	0.00	26.35	1.1	4,468	0.02%
2022/06/08	0.1	26.40	0	0.00	26.30	0.1	4,600	0.00%
2022/06/02	2	25.75	0	0.00	25.65	2	4,916	0.04%
2022/05/30	0	0.00	1	25.80	25.75	-1	5,806	-0.02%
2022/05/25	2	25.60	0	0.00	25.65	2	6,354	0.03%
2022/05/24	2	25.25	1	25.00	24.90	1	6,374	0.02%
2022/05/23	1	25.80	0	0.00	25.50	1	6,346	0.02%
2022/05/18	1.1	25.72	6	25.91	26.00	-4.9	6,387	-0.08%
2022/05/17	1	25.60	4	25.20	25.35	-3	6,376	-0.05%
2022/05/16	1	24.65	0	0.00	24.65	1	6,344	0.02%
2022/05/11	3.1	23.82	0	0.00	23.90	3.1	6,429	0.05%
2022/05/10	1	23.95	0	0.00	24.45	1	6,381	0.02%
2022/05/09	4.1	25.64	0	0.00	24.55	4.1	6,286	0.06%
2022/05/06	4	26.99	1.1	27.44	27.05	3	6,097	0.05%
2022/05/04	2	28.85	0	0.00	28.85	2	5,999	0.03%
2022/05/03	1	28.45	0	0.00	28.75	1	6,064	0.02%
2022/04/29	0.3	29.15	0	0.00	28.95	0.3	6,120	0.00%
2022/04/28	0	0.00	3	29.03	28.95	-3	6,169	-0.05%
2022/04/27	2.1	27.58	2	27.65	27.70	0.1	6,091	0.00%
2022/04/26	7	28.54	2	28.40	28.40	5	6,176	0.08%
2022/04/25	0.3	28.90	0	0.00	28.75	0.3	6,183	0.00%
2022/04/22	0	0.00	2	29.60	29.85	-2	6,157	-0.03%
2022/04/21	0.1	29.15	5	29.34	29.45	-4.9	6,161	-0.08%
2022/04/19	0	0.00	2.2	28.80	28.75	-2.2	6,147	-0.04%
2022/04/18	7	28.47	0	0.00	28.40	7	6,317	0.11%
2022/04/15	1	29.00	0	0.00	28.95	1	6,379	0.02%
2022/04/14	1	29.00	0	0.00	28.95	1	6,809	0.01%
2022/04/13	0	0.00	1	28.75	28.80	-1	6,888	-0.01%
2022/04/12	2.1	28.05	0	0.00	27.80	2.1	6,890	0.03%
2022/04/11	4	28.54	0	0.00	28.30	4	6,869	0.06%
2022/04/06	1	29.75	0	0.00	29.65	1	6,909	0.01%
2022/04/01	1	29.85	0	0.00	30.00	1	6,930	0.01%
2022/03/29	0	30.25	2	29.90	29.85	-2	6,917	-0.03%
2022/03/24	15	30.27	10	30.35	30.20	5	6,796	0.07%
2022/03/23	3	30.15	1	30.15	30.20	2	6,799	0.03%
2022/03/22	0.1	30.08	0	0.00	30.20	0.1	6,782	0.00%
2022/03/21	0.1	29.95	7	29.79	29.95	-6.9	6,717	-0.10%
2022/03/16	1.1	28.25	0	0.00	28.20	1.1	6,651	0.02%
2022/03/14	2	28.78	0	0.00	28.85	2	6,692	0.03%
2022/03/11	8	28.85	1	28.60	28.55	7	6,705	0.10%
2022/03/10	1	28.60	4	28.65	28.50	-3	6,602	-0.05%
2022/03/09	0	0.00	4	27.90	28.00	-4	6,603	-0.06%
2022/03/08	0	0.00	13.1	29.07	28.05	-13.1	6,583	-0.20%
2022/03/07	14	30.43	23	30.16	29.65	-9	6,537	-0.14%
2022/03/04	15.1	30.69	4	30.74	30.50	11.1	6,564	0.17%
2022/03/03	28.2	31.70	18.2	31.67	31.45	10	6,548	0.15%
2022/03/02	3	30.53	9	30.51	31.05	-6	6,038	-0.10%
2022/03/01	2	29.33	4	29.51	29.70	-2	5,686	-0.04%
2022/02/22	0	0.00	3	29.75	29.10	-3	5,841	-0.05%
2022/02/21	1	29.80	0	0.00	29.75	1	5,842	0.02%
2022/02/18	5	29.20	0	0.00	29.35	5	5,858	0.09%
2022/02/16	5.1	29.00	0	0.00	29.00	5.1	6,077	0.08%
2022/02/14	5	29.94	10	29.47	29.20	-5	6,166	-0.08%
2022/02/11	5	29.40	0	0.00	29.20	5	6,342	0.08%
2022/02/10	2	29.43	0	0.00	29.45	2	6,355	0.03%
2022/02/07	0	0.00	1	28.35	28.75	-1	6,372	-0.02%
2022/01/26	2	27.65	0	0.00	27.55	2	6,377	0.03%
2022/01/24	6	27.85	0	0.00	27.85	6	6,458	0.09%
2022/01/21	2	28.23	6	28.70	28.10	-4	6,530	-0.06%
2022/01/20	1	28.75	0	0.00	28.60	1	6,595	0.02%
2022/01/19	5	29.10	0	0.00	28.65	5	6,694	0.07%
2022/01/18	1	29.05	0	0.00	28.70	1	6,689	0.01%
2022/01/17	1	28.70	0	0.00	28.90	1	6,772	0.01%
2022/01/14	3	28.80	0	0.00	28.75	3	6,950	0.04%
2022/01/13	4	29.39	1	29.50	29.35	3	7,102	0.04%
2022/01/12	3.2	29.10	0	0.00	29.10	3.2	7,191	0.04%
2022/01/11	3	29.65	3	29.65	29.30	0	7,293	0.00%
2022/01/07	4	31.63	6	31.71	30.80	-2	7,688	-0.03%
2022/01/06	1.4	30.34	0	0.00	30.25	1.4	7,697	0.02%
2022/01/05	2	30.58	0	0.00	30.60	2	8,095	0.02%
2022/01/04	2.4	30.86	0	0.00	30.85	2.4	8,689	0.03%
2021/12/30	0	0.00	2	31.90	31.55	-2	9,556	-0.02%
2021/12/29	0	0.00	6	31.85	31.90	-6	10,138	-0.06%
2021/12/27	1	31.05	0	0.00	31.00	1	11,127	0.01%
2021/12/24	3	31.32	0	0.00	31.20	3	11,950	0.03%
2021/12/23	5	31.15	5	31.25	31.25	0	12,855	0.00%
2021/12/22	0	0.00	6	31.16	31.05	-6	14,973	-0.04%
2021/12/21	5	30.90	40	30.78	31.05	-35	16,225	-0.22%
2021/12/20	8	31.04	31	31.02	31.00	-23	17,505	-0.13%
2021/12/17	1	30.80	0	0.00	30.80	1	18,740	0.01%
2021/12/16	0	0.00	1	31.05	30.90	-1	19,854	-0.01%
2021/12/15	7.1	30.98	0	0.00	31.05	7.1	20,506	0.03%
2021/12/14	50.2	31.20	0	0.00	31.10	50.2	21,861	0.23%
2021/12/10	1.1	31.51	10	31.77	31.50	-9	23,910	-0.04%
2021/12/09	2	32.00	0	0.00	32.05	2	24,007	0.01%
2021/12/08	8.2	32.55	0	0.00	32.45	8.2	24,107	0.03%
2021/12/07	1	32.00	0	0.00	32.10	1	24,142	0.00%
2021/12/06	5	31.75	5	31.65	31.65	0	24,095	0.00%
2021/12/01	6	31.68	7	31.80	31.95	-1	24,094	0.00%
2021/11/30	4	31.44	0	0.00	31.40	4	24,052	0.02%
2021/11/29	17	31.74	0	0.00	31.90	17	23,964	0.07%
2021/11/26	2	33.38	1	33.25	33.40	1	23,829	0.00%
2021/11/25	2	33.33	1	33.45	33.05	1	23,805	0.00%
2021/11/24	2	32.85	1	33.20	33.55	1	23,765	0.00%
2021/11/23	0.1	32.40	1	32.50	32.35	-0.9	23,794	0.00%
2021/11/22	3	32.33	2	32.53	32.70	1	23,762	0.00%
2021/11/19	1	33.20	0	0.00	33.00	1	23,672	0.00%
2021/11/16	8	33.28	0.2	33.85	33.00	7.8	23,674	0.03%
2021/11/15	0	0.00	0.1	34.30	33.95	-0.1	23,540	0.00%
2021/11/12	3	34.90	0	0.00	34.80	3	23,513	0.01%
2021/11/11	1	34.90	1	34.80	34.70	0	23,516	0.00%
2021/11/10	4	35.81	3	35.83	35.35	1	23,511	0.00%
2021/11/09	2.2	34.45	0	0.00	34.55	2.2	23,255	0.01%
2021/11/08	5	34.30	0	0.00	34.35	5	23,225	0.02%
2021/11/05	3	34.13	0	0.00	34.20	3	23,213	0.01%
2021/11/04	4	34.16	0	0.00	34.00	4	23,204	0.02%
2021/11/03	0	0.00	0.2	33.80	34.40	-0.2	23,181	0.00%
2021/11/02	5	34.10	1	34.50	33.75	4	23,168	0.02%
2021/11/01	2.2	34.55	10	34.68	34.45	-7.8	23,137	-0.03%
2021/10/29	3	34.25	6	34.35	34.40	-3	23,112	-0.01%
2021/10/28	2	34.80	2	34.65	34.60	0	23,013	0.00%
2021/10/27	11	35.32	13	35.38	35.40	-2	22,954	-0.01%
2021/10/26	7	35.76	2	35.68	35.40	5	22,876	0.02%
2021/10/25	0	0.00	7	36.53	36.25	-7	22,792	-0.03%
2021/10/22	13	36.34	5	37.31	36.00	8	22,749	0.04%
2021/10/21	5	37.82	5	37.84	37.45	0	22,630	0.00%
2021/10/20	4	37.03	2	37.30	37.00	2	22,522	0.01%
2021/10/19	2.2	37.20	0	0.00	37.35	2.2	22,571	0.01%
2021/10/18	6	37.54	3	37.90	37.80	3	22,550	0.01%
2021/10/15	3	35.97	41	35.97	36.85	-38	22,358	-0.17%
2021/10/14	9.1	36.20	8	35.91	35.90	1.1	22,261	0.00%
2021/10/13	48	37.89	49	39.01	37.70	-1	21,920	0.00%
2021/10/12	27	38.37	24	39.35	38.00	3	21,540	0.01%
2021/10/08	9	38.71	134	38.50	38.70	-125	21,009	-0.59%	大賣/鉅額交易
2021/10/07	26	38.53	3	38.08	38.60	23	20,791	0.11%
2021/10/06	89.1	38.07	13	38.06	37.05	76.1	20,704	0.37%
2021/10/05	25	36.59	23	36.60	37.80	2	20,263	0.01%
2021/10/01	52	37.56	70.1	38.01	36.85	-18.1	19,614	-0.09%
2021/09/30	90	39.24	278	38.70	37.70	-188	19,341	-0.97%	大賣/鉅額交易
2021/09/29	180	41.90	133.5	41.70	39.90	46.5	18,976	0.25%	大買/大賣/
2021/09/28	55	40.81	38.5	40.75	41.20	16.5	17,900	0.09%
2021/09/27	79	40.42	32.1	40.22	39.70	46.9	20,273	0.23%
2021/09/24	46.1	38.60	27	38.93	38.95	19.1	20,095	0.10%
2021/09/23	71	37.37	29	37.51	37.90	42	19,214	0.22%
2021/09/22	33	36.29	34	36.09	36.45	-1	18,579	-0.01%
2021/09/17	122	36.34	110	36.12	35.65	12	18,086	0.07%	大買/大賣/
2021/09/16	62	36.50	112	36.57	37.15	-50	16,909	-0.30%	大賣/
2021/09/15	15	35.05	24	34.32	34.00	-9	15,636	-0.06%
2021/09/14	5	33.40	4	34.30	34.00	1	15,398	0.01%
2021/09/13	3	33.15	10	33.38	34.00	-7	15,526	-0.05%
2021/09/10	10	32.95	10	33.03	33.10	0	15,655	0.00%
2021/09/09	10	31.65	11	32.01	32.00	-1	15,754	-0.01%
2021/09/08	1	32.00	2	32.25	31.60	-1	15,992	-0.01%
2021/09/07	3	32.57	3	32.67	32.95	0	16,689	0.00%
2021/09/06	2	31.90	2	31.90	31.80	0	16,738	0.00%
2021/09/03	0	0.00	2	32.50	32.35	-2	16,864	-0.01%
2021/09/02	0	0.00	1	32.30	32.00	-1	17,089	-0.01%
2021/09/01	0	0.00	3	33.20	32.65	-3	17,361	-0.02%
2021/08/31	0	0.00	2	32.60	32.95	-2	17,576	-0.01%
2021/08/30	2	32.55	0	0.00	32.55	2	17,926	0.01%
2021/08/27	13	32.56	6	32.53	32.75	7	18,213	0.04%
2021/08/26	0.2	31.65	0	0.00	31.70	0.2	19,025	0.00%
2021/08/25	4.1	31.48	10	31.45	31.35	-6	20,738	-0.03%
2021/08/24	3.2	31.39	1	31.15	31.15	2.2	21,035	0.01%
2021/08/23	0.1	30.50	2	31.05	30.85	-1.9	21,719	-0.01%
2021/08/20	4	29.85	0	0.00	30.05	4	22,028	0.02%
2021/08/19	0.1	30.85	0	0.00	30.55	0.1	22,234	0.00%
2021/08/18	2	29.80	4	30.59	31.25	-2	22,947	-0.01%
2021/08/17	0	0.00	3	31.00	30.15	-3	23,073	-0.01%
2021/08/16	8	31.09	0.3	30.85	30.50	7.7	23,202	0.03%
2021/08/13	5	32.50	1	32.90	32.10	4	23,247	0.02%
2021/08/12	0.3	33.17	0	0.00	33.30	0.3	23,400	0.00%
2021/08/11	8.2	32.34	0	0.00	32.50	8.2	23,721	0.03%
2021/08/10	0	0.00	1	33.25	33.25	-1	23,915	0.00%
2021/08/09	1	33.80	0	0.00	33.70	1	24,186	0.00%
2021/08/06	0.3	34.33	2	34.28	33.85	-1.7	24,524	-0.01%
2021/08/05	1	33.80	2	33.95	33.70	-1	24,927	0.00%
2021/08/04	0	0.00	2	34.10	34.00	-2	25,165	-0.01%
2021/08/03	1	33.40	0	0.00	33.50	1	25,522	0.00%
2021/08/02	4	33.61	1	33.70	33.75	3	25,844	0.01%
2021/07/30	2	33.00	1	32.85	32.75	1	26,439	0.00%
2021/07/29	1	32.90	1	32.80	32.75	0	26,948	0.00%
2021/07/28	0.1	31.80	20	31.95	32.10	-19.9	27,428	-0.07%
2021/07/27	2	32.75	1.2	33.07	32.65	0.9	28,122	0.00%
2021/07/26	3	34.47	0	0.00	34.25	3	29,395	0.01%
2021/07/23	2	34.50	1	34.95	34.95	1	30,292	0.00%
2021/07/22	2	34.10	3	34.50	33.55	-1	30,733	0.00%
2021/07/21	8	34.25	5.1	34.00	33.90	2.9	31,155	0.01%
2021/07/20	8	35.28	0	0.00	34.80	8	31,290	0.03%
2021/07/19	1	36.00	2	35.95	36.50	-1	31,526	0.00%
2021/07/16	5	36.25	2	36.05	36.10	3	32,416	0.01%
2021/07/15	1	36.20	8	34.90	36.25	-7	33,050	-0.02%
2021/07/14	16	34.77	12	34.48	35.05	4	34,334	0.01%
2021/07/13	7	35.64	3	35.55	35.00	4	34,887	0.01%
2021/07/12	13	36.93	0	0.00	36.55	13	35,710	0.04%
2021/07/09	3	37.25	2	37.28	37.00	1	36,360	0.00%
2021/07/08	6	37.67	14	37.72	37.45	-8	36,740	-0.02%
2021/07/07	25	38.09	47.7	38.07	37.70	-22.7	37,114	-0.06%
2021/07/06	60	39.22	22.2	39.56	39.60	37.9	36,992	0.10%
2021/07/05	42.2	39.65	30.5	39.50	39.10	11.7	36,582	0.03%
2021/07/02	117.3	41.79	152	42.12	38.00	-34.7	35,624	-0.10%	大買/大賣/
2021/07/01	23	39.99	57	40.47	40.80	-34	32,131	-0.11%
2021/06/30	31.7	36.83	33	36.61	37.10	-1.3	31,205	0.00%
2021/06/29	35.1	37.24	15	37.01	36.30	20.1	30,938	0.06%
2021/06/28	1	36.30	5	36.36	36.40	-4	30,515	-0.01%
2021/06/25	10	36.16	7	36.18	35.90	3	30,451	0.01%
2021/06/24	4	35.81	6	35.85	36.30	-2	30,419	-0.01%
2021/06/23	3	35.38	8	35.91	35.55	-5	30,216	-0.02%
2021/06/22	2	34.83	12	34.98	35.00	-10	29,952	-0.03%
2021/06/21	13	34.35	59	34.04	34.10	-46	29,728	-0.15%
2021/06/18	11	36.04	2	36.15	35.80	9	29,486	0.03%
2021/06/17	6	36.56	4	36.78	36.85	2	29,354	0.01%
2021/06/16	79	37.14	56.1	37.20	36.30	22.9	29,221	0.08%
2021/06/15	10	35.85	2	35.73	35.85	8	28,506	0.03%
2021/06/11	7	35.79	0	0.00	35.75	7	28,550	0.02%
2021/06/10	16.1	35.64	26	35.31	35.95	-9.9	28,699	-0.03%
2021/06/09	39.1	37.07	12	36.49	36.25	27.1	28,751	0.09%
2021/06/08	18	37.49	7	37.28	37.20	11	28,929	0.04%
2021/06/07	17	38.03	25	38.10	38.15	-8	29,315	-0.03%
2021/06/04	18.3	38.57	5	38.34	38.25	13.3	29,199	0.05%
2021/06/03	65	39.05	29	39.18	39.00	36	29,262	0.12%
2021/06/02	44.1	38.35	85	39.11	37.70	-40.9	28,922	-0.14%
2021/06/01	7.5	36.22	9	36.01	36.50	-1.5	27,258	-0.01%
2021/05/31	12	36.41	38	36.48	36.30	-26	27,050	-0.10%
2021/05/28	15.5	34.11	43	34.13	34.20	-27.5	26,387	-0.10%
2021/05/27	48	33.37	16	33.47	33.05	32	26,125	0.12%
2021/05/26	95	34.24	33	34.02	33.70	62	25,938	0.24%
2021/05/25	8	32.94	8	34.05	34.45	0	25,343	0.00%
2021/05/24	7	31.34	10.3	31.60	31.35	-3.3	25,296	-0.01%
2021/05/21	8	31.02	14	31.08	31.55	-6	25,265	-0.02%
2021/05/20	13	30.63	5	30.86	30.40	8	25,212	0.03%
2021/05/19	55.3	31.74	27	31.31	31.60	28.3	25,136	0.11%
2021/05/18	14	30.40	12	30.29	30.90	2	24,986	0.01%
2021/05/17	5	28.68	12	28.48	28.10	-7	24,875	-0.03%
2021/05/14	13	31.12	7.3	31.36	31.20	5.7	24,620	0.02%
2021/05/13	10	29.76	25	28.69	29.80	-15	24,303	-0.06%
2021/05/12	4	31.63	36	32.25	30.50	-32	23,917	-0.13%
2021/05/11	22	35.07	48	33.14	33.85	-26	23,736	-0.11%
2021/05/10	7	35.97	18	36.26	36.25	-11	23,436	-0.05%
2021/05/07	14	35.88	40	35.50	36.10	-26	23,217	-0.11%
2021/05/06	13	37.20	16	37.38	37.00	-3	22,688	-0.01%
2021/05/05	39	36.15	60	35.64	35.90	-21	22,513	-0.09%
2021/05/04	61	37.59	42	37.23	35.10	19	22,098	0.09%
2021/05/03	137.3	40.77	33	40.27	39.00	104.3	21,523	0.48%	大買/鉅額交易
2021/04/29	10	40.35	14.5	39.68	41.35	-4.5	20,315	-0.02%
2021/04/28	27.5	38.15	28	37.66	37.60	-0.5	19,398	0.00%
2021/04/27	56	36.41	8	36.61	37.15	48	19,018	0.25%
2021/04/26	6	36.99	5	37.10	37.40	1	18,623	0.01%
2021/04/23	9	35.80	20	35.16	36.05	-11	18,461	-0.06%
2021/04/22	36	37.66	60	38.03	36.40	-24	18,361	-0.13%
2021/04/21	21	37.60	12	37.46	37.20	9	17,484	0.05%
2021/04/20	29	36.99	9.1	36.82	37.15	19.9	16,836	0.12%
2021/04/19	4	37.26	9	38.02	38.75	-5	15,642	-0.03%
2021/04/16	32.1	33.96	11	34.74	35.25	21.1	14,910	0.14%
2021/04/15	19	31.50	17	31.70	32.05	2	13,874	0.01%
2021/04/14	24	30.05	20	29.64	29.15	4	13,338	0.03%
2021/04/13	7	29.09	12.2	29.20	28.80	-5.2	12,951	-0.04%
2021/04/12	8	28.10	8	27.86	28.75	0	12,421	0.00%
2021/04/09	3	25.93	3	26.05	26.15	0	12,234	0.00%
2021/04/08	2	25.65	0	0.00	25.65	2	12,313	0.02%
2021/04/07	16	25.88	5	25.80	25.85	11	12,564	0.09%
2021/04/06	2	26.23	1	26.05	26.40	1	12,562	0.01%
2021/04/01	7	25.49	11	25.47	25.60	-4	12,538	-0.03%
2021/03/31	10	25.14	4	25.20	25.50	6	12,650	0.05%
2021/03/30	1	25.00	6	25.11	25.20	-5	12,840	-0.04%
2021/03/29	2	24.63	5	24.92	24.95	-3	13,816	-0.02%
2021/03/26	3	24.32	13	24.39	24.65	-10	15,252	-0.07%
2021/03/25	3	24.17	4	24.15	24.00	-1	15,354	-0.01%
2021/03/24	0	0.00	1	24.10	24.10	-1	15,359	-0.01%
2021/03/23	7	23.82	1	23.85	23.80	6	15,387	0.04%
2021/03/22	7	24.14	13	23.95	24.15	-6	15,412	-0.04%
2021/03/19	10	23.83	2	23.75	23.95	8	15,544	0.05%
2021/03/18	15	24.25	1	24.20	24.20	14	15,626	0.09%
2021/03/17	3	24.52	8	24.50	24.15	-5	15,673	-0.03%
2021/03/16	8	24.82	5	24.83	24.60	3	15,624	0.02%
2021/03/15	10	25.44	4	25.53	25.80	6	15,413	0.04%
2021/03/12	7	24.84	11	25.05	25.30	-4	15,193	-0.03%
2021/03/11	44	24.07	60	24.02	24.45	-16	15,074	-0.11%
2021/03/10	21	23.23	18	23.11	23.30	3	14,761	0.02%
2021/03/09	18	22.59	21	22.94	22.70	-3	14,550	-0.02%
2021/03/08	50	23.13	43	23.00	23.25	7	14,315	0.05%
2021/03/05	7	22.00	0	0.00	21.70	7	13,831	0.05%
2021/03/04	1	22.25	5	22.30	22.25	-4	13,912	-0.03%
2021/03/03	3	22.15	21	21.94	22.15	-18	14,011	-0.13%
2021/03/02	8	21.84	4	21.89	21.65	4	14,023	0.03%
2021/02/26	3	22.12	1	22.15	22.15	2	14,132	0.01%
2021/02/25	5	22.23	6.5	22.18	22.30	-1.5	14,487	-0.01%
2021/02/24	3	21.73	8	22.23	21.65	-5	14,774	-0.03%
2021/02/23	6	22.25	15	22.21	22.25	-9	14,872	-0.06%
2021/02/22	2.5	21.87	5	21.74	21.90	-2.5	14,791	-0.02%
2021/02/19	0	21.70	0	0.00	21.90	0	14,809	0.00%
2021/02/18	0.1	21.70	0	0.00	21.75	0.1	14,865	0.00%
2021/02/17	8	21.03	6	21.41	21.50	2	15,052	0.01%
2021/02/05	5	20.70	2	20.75	20.70	3	15,126	0.02%
2021/02/04	3	20.90	4	21.06	20.80	-1	15,431	-0.01%
2021/02/03	2	20.93	4	21.03	21.05	-2	15,936	-0.01%
2021/02/02	2	20.78	0	0.00	20.95	2	16,066	0.01%
2021/02/01	0	0.00	10	19.92	20.40	-10	16,283	-0.06%
2021/01/29	2	20.13	7.1	20.20	20.10	-5.1	16,551	-0.03%
2021/01/28	2	20.75	2	20.70	20.65	0	16,527	0.00%
2021/01/27	13	20.83	14	20.94	20.60	-1	16,551	-0.01%
2021/01/26	2	19.70	5	19.82	19.75	-3	16,437	-0.02%
2021/01/25	16	19.75	3	20.10	20.15	13	16,467	0.08%
2021/01/22	3	19.05	0	0.00	19.30	3	16,400	0.02%
2021/01/21	2	18.65	4	18.69	18.70	-2	16,443	-0.01%
2021/01/20	12	18.85	29	18.84	18.65	-17	16,679	-0.10%
2021/01/19	10	19.82	15	19.86	19.70	-5	16,937	-0.03%
2021/01/18	13	20.04	47.2	20.01	20.00	-34.2	17,350	-0.20%
2021/01/15	24	20.40	30.6	20.36	20.70	-6.6	17,316	-0.04%
2021/01/14	9	21.48	11	21.21	21.20	-2	17,192	-0.01%
2021/01/13	0	0.00	1	21.85	21.70	-1	17,145	-0.01%
2021/01/12	14.2	21.79	13	21.72	21.50	1.2	17,124	0.01%
2021/01/11	17	22.46	2	22.38	22.35	15	16,962	0.09%
2021/01/08	10	22.26	3	22.37	22.25	7	17,133	0.04%
2021/01/07	6	22.66	13	22.72	22.60	-7	17,083	-0.04%
2021/01/06	14	22.20	11	22.28	22.05	3	16,947	0.02%
2021/01/05	12	22.66	0	0.00	22.70	12	17,181	0.07%
2021/01/04	8	22.96	4	23.01	22.95	4	17,103	0.02%
2020/12/31	5	22.23	7	22.46	22.60	-2	16,890	-0.01%
2020/12/30	7	22.39	2.2	22.10	22.15	4.8	16,704	0.03%
2020/12/29	3.1	21.98	6.5	22.06	21.95	-3.4	16,457	-0.02%
2020/12/28	9	21.83	2	22.00	22.00	7	16,379	0.04%
2020/12/25	16.1	21.73	21.1	21.89	21.90	-5.1	16,215	-0.03%
2020/12/24	29.5	21.77	4.1	21.97	21.90	25.4	16,067	0.16%
2020/12/23	27.1	21.85	9	21.46	21.00	18.1	15,843	0.11%
2020/12/22	9	22.09	53.2	22.31	21.45	-44.2	15,000	-0.29%
2020/12/21	2.1	20.22	18.1	20.82	20.75	-16	13,652	-0.12%
2020/12/18	5	20.24	1	20.20	20.30	4	13,650	0.03%
2020/12/17	3	20.40	5	20.40	20.40	-2	13,776	-0.01%
2020/12/16	9	20.53	3	20.50	20.65	6	13,962	0.04%
2020/12/15	6	20.72	8	20.89	20.55	-2	14,724	-0.01%
2020/12/14	2	20.73	19	20.84	20.65	-17	16,035	-0.11%
2020/12/11	1	20.25	3	20.47	20.25	-2	15,971	-0.01%
2020/12/10	5	20.47	6	20.49	20.40	-1	16,052	-0.01%
2020/12/09	15	20.36	2	20.40	20.45	13	16,208	0.08%
2020/12/08	8	20.51	0	0.00	20.50	8	16,748	0.05%
2020/12/07	41	21.21	8.5	21.11	20.65	32.5	17,595	0.18%
2020/12/04	18	20.46	4.1	20.43	20.65	13.9	18,007	0.08%
2020/12/03	6	19.93	8	19.94	19.85	-2	18,221	-0.01%
2020/12/02	11	19.85	1	20.00	19.75	10	18,883	0.05%
2020/12/01	3	20.07	19	19.96	20.20	-16	18,815	-0.09%
2020/11/30	6	20.22	0	0.00	19.90	6	18,901	0.03%
2020/11/27	11	19.98	3	20.10	19.85	8	18,820	0.04%
2020/11/26	7	20.16	1	20.15	20.20	6	18,621	0.03%
2020/11/25	16	20.18	71	20.10	20.10	-55	18,576	-0.30%
2020/11/24	23	20.36	8	20.39	20.20	15	18,379	0.08%
2020/11/23	10.7	20.45	8	20.46	20.90	2.7	17,947	0.02%
2020/11/20	7	19.59	2	19.50	19.80	5	17,494	0.03%
2020/11/19	7	19.14	6	19.12	19.00	1	17,286	0.01%
2020/11/18	5	19.02	8	19.10	19.00	-3	17,220	-0.02%
2020/11/17	4	19.06	6	18.93	19.10	-2	17,149	-0.01%
2020/11/16	18	18.77	7	18.83	18.70	11	17,023	0.06%
2020/11/13	34	19.46	4	19.44	19.25	30	16,657	0.18%
2020/11/12	37	19.65	10	19.95	19.60	27	16,513	0.16%
2020/11/11	34	19.90	29	19.92	20.00	5	16,366	0.03%
2020/11/10	29	19.04	4	19.26	19.10	25	15,820	0.16%
2020/11/09	11	19.04	6	19.35	19.10	5	15,591	0.03%
2020/11/06	3	18.70	12	18.73	19.00	-9	15,226	-0.06%
2020/11/05	2	18.15	3	18.32	18.30	-1	14,840	-0.01%
2020/11/04	13	18.15	4	18.25	18.10	9	14,739	0.06%
2020/11/03	4	18.15	1	18.40	18.60	3	14,574	0.02%
2020/11/02	12	17.80	17	17.71	17.95	-5	14,306	-0.03%
2020/10/30	3	17.95	4	17.65	17.65	-1	14,143	-0.01%
2020/10/29	23	17.92	27	18.12	17.95	-4	13,990	-0.03%
2020/10/28	12	18.22	3	18.52	18.20	9	13,767	0.07%
2020/10/27	20.9	18.20	25	18.44	18.50	-4.1	13,405	-0.03%
2020/10/26	36	17.75	19	17.69	17.95	17	12,908	0.13%
2020/10/23	3	17.08	1	17.15	17.15	2	12,334	0.02%
2020/10/22	3	17.05	0	0.00	17.15	3	12,219	0.02%
2020/10/21	0	0.00	2	16.55	16.85	-2	12,048	-0.02%
2020/10/20	10	16.60	0	0.00	16.60	10	11,987	0.08%
2020/10/16	0	0.00	6	16.88	16.45	-6	11,877	-0.05%
2020/10/15	3	16.45	10	16.45	16.65	-7	11,639	-0.06%
2020/10/14	5	16.36	3	16.47	16.40	2	11,511	0.02%
2020/10/13	13	16.71	12	16.48	16.25	1	11,336	0.01%
2020/10/12	0	0.00	5	16.20	16.20	-5	10,910	-0.05%
2020/10/08	1	16.35	1	16.25	16.35	0	10,878	0.00%
2020/10/07	3	16.40	5	16.40	16.45	-2	10,815	-0.02%
2020/10/06	6	16.42	1	16.50	16.50	5	10,738	0.05%
2020/09/30	1	15.65	1	15.65	15.70	0	10,605	0.00%
2020/09/29	1	16.00	0	0.00	15.85	1	10,589	0.01%
2020/09/25	7	15.74	5	16.07	15.60	2	10,431	0.02%
2020/09/24	4	16.16	5	16.17	16.00	-1	10,168	-0.01%
2020/09/23	5	16.72	3	16.52	16.25	2	9,913	0.02%
2020/09/22	9	16.91	6	16.88	17.00	3	9,673	0.03%
2020/09/21	4	17.11	151	17.25	17.10	-147	9,469	-1.55%	大賣/鉅額交易
2020/09/18	3	17.50	131	17.48	17.50	-128	9,205	-1.39%	大賣/鉅額交易
2020/09/17	144	17.46	8	17.38	17.55	136	8,368	1.63%	大買/鉅額交易
2020/09/16	54	15.87	5	15.98	16.20	49	6,853	0.71%
2020/09/15	109	16.21	294	15.83	16.25	-185	6,847	-2.70%	大買/大賣/鉅額交易
2020/09/14	186	16.08	18	15.98	15.90	168	6,652	2.53%	大買/鉅額交易
2020/09/11	11.5	16.32	154	16.11	16.20	-142.5	6,375	-2.23%	大賣/鉅額交易
2020/09/10	191	16.92	80	16.91	17.20	111	5,752	1.93%	大買/鉅額交易
2020/09/09	83	16.04	10.1	16.19	16.15	72.9	4,808	1.52%
2020/09/08	14	15.07	30	15.12	15.30	-16	4,004	-0.40%
2020/09/07	100	15.23	11	15.20	15.25	89	3,496	2.55%
2020/09/04	3	13.77	0	0.00	13.90	3	2,763	0.11%
2020/09/03	8	13.49	0	0.00	13.80	8	2,682	0.30%
2020/08/28	1	12.90	0	0.00	12.90	1	2,420	0.04%
2020/08/26	1	12.95	0	0.00	12.85	1	2,433	0.04%
2020/08/18	1	13.10	0	0.00	13.10	1	2,292	0.04%
2020/08/17	0	0.00	1.6	13.30	13.35	-1.6	2,223	-0.07%
2020/08/14	0	0.00	6	12.40	12.45	-6	2,021	-0.30%
2020/08/10	0	0.00	1	12.15	12.20	-1	2,124	-0.05%
2020/08/07	1	12.05	0.3	11.95	11.95	0.7	2,110	0.03%
2020/08/06	0	0.00	6	11.83	11.80	-6	2,097	-0.29%
2020/08/05	1	11.55	0	0.00	11.55	1	2,107	0.05%
2020/07/31	0	0.00	1	11.45	11.50	-1	2,149	-0.05%
2020/07/29	0.8	11.35	0	0.00	11.35	0.8	2,204	0.04%
2020/07/27	6	11.66	0	0.00	11.45	6	2,272	0.26%
2020/07/24	1	11.90	0	0.00	11.80	1	2,258	0.04%
2020/07/23	1.4	12.10	2	12.10	12.10	-0.6	2,251	-0.02%
2020/07/22	1	12.55	0	0.00	12.55	1	2,282	0.04%
2020/07/21	0.4	12.50	0	0.00	12.55	0.4	2,283	0.02%
2020/07/20	1	12.50	0	0.00	12.55	1	2,331	0.04%
2020/07/13	0	0.00	1	12.50	12.50	-1	2,390	-0.04%
2020/07/06	0	0.00	5	12.45	12.40	-5	2,404	-0.21%
2020/07/03	0	0.00	2	12.30	12.30	-2	2,429	-0.08%
2020/06/23	0	0.00	1	12.50	12.45	-1	2,545	-0.04%
2020/06/22	4	12.88	0	0.00	12.60	4	2,547	0.16%
2020/06/11	5	12.15	4	12.05	12.10	1	2,687	0.04%
2020/06/09	0	0.00	5	12.55	12.60	-5	2,721	-0.18%
2020/06/08	0.5	12.50	0	0.00	12.50	0.5	2,713	0.02%
2020/06/02	1	11.95	0	0.00	12.00	1	2,645	0.04%
2020/05/25	1	11.90	2	11.90	11.90	-1	2,594	-0.04%
2020/05/20	5	12.15	0	0.00	12.20	5	2,554	0.20%
2020/05/19	3	12.33	11	12.37	12.40	-8	2,509	-0.32%
2020/05/13	5	11.94	0	0.00	12.05	5	2,390	0.21%
2020/05/12	3	11.95	0	0.00	12.05	3	2,380	0.13%
2020/05/11	7	12.15	18	12.16	12.15	-11	2,353	-0.47%
2020/05/08	5	12.15	2	12.30	12.15	3	2,336	0.13%
2020/05/06	0	0.00	5	12.25	12.25	-5	2,309	-0.22%
2020/04/30	0	0.00	2	12.35	12.45	-2	2,244	-0.09%
2020/04/28	2	11.90	0	0.00	11.95	2	2,210	0.09%
2020/04/24	25	11.89	0	0.00	11.80	25	2,197	1.14%
2020/04/13	0	0.00	15	11.05	11.10	-15	1,947	-0.77%
2020/04/07	0	0.00	1	10.25	10.30	-1	1,874	-0.05%
2020/04/06	0	0.00	22.6	10.08	10.00	-22.6	1,846	-1.22%
2020/03/31	1	10.10	0	0.00	10.05	1	1,818	0.05%
2020/03/24	17	8.87	0	0.00	8.90	17	1,767	0.96%
2020/03/16	0	0.00	125	10.07	10.00	-125	1,754	-7.12%	大賣/鉅額交易
2020/03/13	0	10.40	0	0.00	10.45	0	1,793	0.00%
2020/03/11	0	0.00	10	11.55	11.50	-10	1,676	-0.60%
2020/03/06	21	12.28	0	0.00	12.10	21	1,595	1.32%
2020/02/21	2	12.40	0	0.00	12.40	2	1,591	0.13%
2020/02/19	5	12.30	0	0.00	12.45	5	1,616	0.31%
2020/02/07	2	12.35	0	0.00	12.35	2	1,931	0.10%
2020/02/03	12	12.03	0	0.00	12.30	12	2,168	0.55%
2020/01/31	16	12.41	0	0.00	12.55	16	2,162	0.74%
2020/01/30	10	12.75	0	0.00	12.55	10	2,176	0.46%
2020/01/20	4	13.65	0	0.00	13.60	4	2,156	0.19%
2020/01/14	1	13.80	0	0.00	13.90	1	2,153	0.05%
2020/01/08	2	13.80	0	0.00	13.70	2	2,182	0.09%
2019/12/27	1	13.95	0	0.00	14.00	1	2,082	0.05%
2019/12/26	1	13.85	0	0.00	13.95	1	2,080	0.05%
2019/12/23	2	14.00	0	0.00	13.95	2	2,102	0.10%
2019/12/18	0	0.00	1	14.50	14.50	-1	2,049	-0.05%
2019/12/13	1	14.10	0	0.00	14.05	1	1,923	0.05%
2019/12/10	2	13.90	0	0.00	13.95	2	2,068	0.10%
2019/12/02	0	0.00	4	13.55	13.65	-4	2,117	-0.19%
2019/11/27	4	13.55	0	0.00	13.60	4	2,129	0.19%
2019/11/25	0	0.00	6	13.30	13.35	-6	2,119	-0.28%
2019/11/13	10	13.61	0	0.00	13.65	10	2,259	0.44%
2019/11/11	0	0.00	6	13.95	13.55	-6	2,256	-0.27%
2019/11/05	0	0.00	1	13.95	13.90	-1	2,008	-0.05%
2019/10/31	1	13.40	0	0.00	13.40	1	1,818	0.05%
2019/10/30	4	13.20	0	0.00	13.25	4	1,781	0.22%
2019/10/29	8	13.15	0	0.00	13.20	8	1,765	0.45%
2019/10/23	0	0.00	0	12.75	12.75	0	1,708	0.00%
2019/09/19	0	0.00	1	13.10	13.10	-1	1,623	-0.06%
2019/08/26	1	12.55	1	12.50	12.60	0	1,018	0.00%
2019/08/19	1	12.25	0	0.00	12.35	1	933	0.11%