東捷 (8064)-第一金-台南券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
28.85
漲跌
▼0.05
漲幅
-0.17%
成交量
1,579張
產業
上櫃光電類股
202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

東捷 (8064)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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	6	28.84	0	0.00	28.85	6	10,741	0.06%
2024/05/13	1	29.30	6	29.17	28.90	-5	10,880	-0.05%
2024/05/10	29	29.15	16	28.95	29.30	13	10,897	0.12%
2024/05/09	6	29.89	0	0.00	29.25	6	10,892	0.06%
2024/05/08	16	30.48	0	0.00	29.85	16	10,914	0.15%
2024/05/07	5	30.99	3	30.95	30.50	2	11,148	0.02%
2024/05/06	0	0.00	2	31.35	30.20	-2	11,282	-0.02%
2024/05/03	16	31.42	25	31.52	30.90	-9	11,195	-0.08%
2024/05/02	24	35.45	4	34.83	32.85	20	11,078	0.18%
2024/04/30	1	36.00	6.1	36.50	36.50	-5.1	10,565	-0.05%
2024/04/29	15	31.19	25.2	31.93	33.20	-10.2	10,465	-0.10%
2024/04/26	2	30.73	14.1	30.43	30.20	-12.1	10,145	-0.12%
2024/04/25	4	29.72	3	29.90	29.80	1	9,921	0.01%
2024/04/24	3.1	30.09	7	30.17	29.80	-3.9	9,896	-0.04%
2024/04/23	0	0.00	3.1	29.41	29.25	-3.1	9,744	-0.03%
2024/04/22	7	29.11	11	29.74	28.50	-4	9,672	-0.04%
2024/04/19	10.1	28.24	12	28.13	28.50	-2	9,514	-0.02%
2024/04/18	1	29.50	10	29.75	29.45	-9	9,439	-0.10%
2024/04/17	15	29.79	9.2	29.70	30.10	5.9	9,385	0.06%
2024/04/16	1.1	27.83	3	28.60	28.25	-1.9	9,253	-0.02%
2024/04/15	2.1	29.21	0	0.00	29.10	2.1	9,189	0.02%
2024/04/12	25.2	29.27	46.1	30.04	30.25	-20.8	9,131	-0.23%
2024/04/11	16.1	28.56	1	28.40	28.35	15.1	8,966	0.17%
2024/04/10	20	29.66	1	29.40	29.35	19	8,875	0.21%
2024/04/09	26	29.99	3	30.05	29.85	23	8,775	0.26%
2024/04/08	19	30.47	8	30.63	30.45	11	8,662	0.13%
2024/04/03	37.1	32.00	29	32.38	30.45	8.1	8,465	0.10%
2024/04/02	9	30.08	1.1	30.11	29.95	7.9	7,738	0.10%
2024/04/01	2	29.43	6.1	29.43	29.05	-4.1	7,502	-0.05%
2024/03/29	0	28.05	0	0.00	28.10	0	7,395	0.00%
2024/03/28	1	29.15	7	29.33	28.65	-6	7,366	-0.08%
2024/03/26	6.1	28.49	0	0.00	27.60	6.1	7,228	0.08%
2024/03/25	16.1	30.11	11	29.28	29.20	5.1	7,153	0.07%
2024/03/21	1	28.30	1	29.20	28.25	0	6,940	0.00%
2024/03/20	24	29.11	22	28.85	28.70	2	6,884	0.03%
2024/03/19	36	29.56	25	29.72	29.55	11	6,803	0.16%
2024/03/18	2	28.95	3	29.10	29.10	-1	6,636	-0.02%
2024/03/15	7	28.29	4	28.28	27.75	3	6,499	0.05%
2024/03/14	1	28.10	2	28.20	27.80	-1	6,408	-0.02%
2024/03/13	31	29.86	16	30.44	28.90	15	6,337	0.24%
2024/03/12	5	29.67	10	29.19	30.10	-5	6,074	-0.08%
2024/03/11	3	27.45	0	0.00	27.40	3	5,901	0.05%
2024/03/08	1	26.40	1	26.60	26.60	0	5,863	0.00%
2024/03/07	0	0.00	3.8	29.38	27.65	-3.8	5,751	-0.07%
2024/03/06	1	29.15	7	28.81	28.90	-6	5,633	-0.11%
2024/03/05	1	29.20	21	29.71	29.05	-20	5,541	-0.36%
2024/03/04	12	31.12	4	30.73	30.50	8	5,345	0.15%
2024/03/01	17	32.56	31	32.81	31.45	-14	5,178	-0.27%
2024/02/29	23.1	30.26	2	30.30	30.15	21.1	4,711	0.45%
2024/02/27	16.2	30.50	13	29.47	30.85	3.2	4,519	0.07%
2024/02/26	18.5	29.65	8	29.68	29.50	10.5	4,173	0.25%
2024/02/23	32	30.47	50	29.68	29.45	-18	3,905	-0.46%
2024/02/22	9	27.68	5	28.56	29.40	4	3,170	0.13%
2024/02/21	5	25.14	58	25.91	26.75	-53	2,958	-1.79%
2024/02/20	11	24.21	27	24.42	24.35	-16	2,509	-0.64%
2024/02/19	36	24.03	31	24.45	23.55	5	2,132	0.23%
2024/02/16	3	23.20	5	23.50	23.50	-2	1,806	-0.11%
2024/02/15	1	21.30	3	21.18	21.40	-2	1,590	-0.13%
2024/02/05	20	22.32	21	22.36	22.05	-1	1,515	-0.07%
2024/02/02	3	20.93	1	21.30	21.65	2	1,354	0.15%
2024/02/01	6	21.73	0	0.00	21.45	6	1,300	0.46%
2024/01/31	3	21.78	1	21.75	21.60	2	1,243	0.16%
2024/01/30	21	22.23	30	21.91	22.00	-9	1,174	-0.77%
2024/01/29	11	21.19	31	21.30	21.40	-20	859	-2.33%
2024/01/26	11	20.14	9	20.28	20.45	2	607	0.33%
2024/01/25	13	20.69	31	20.69	20.40	-18	569	-3.16%
2024/01/24	1	20.00	13	20.28	19.90	-12	411	-2.92%
2024/01/18	0	0.00	5	18.85	18.95	-5	333	-1.50%
2024/01/15	0	0.00	4	18.85	18.80	-4	319	-1.25%
2024/01/11	5	18.65	2	18.70	18.65	3	318	0.94%
2024/01/09	0	0.00	1	18.85	18.85	-1	321	-0.31%
2024/01/08	0	0.00	2	18.95	19.00	-2	322	-0.62%
2024/01/05	0	0.00	2	18.65	18.65	-2	319	-0.63%
2024/01/03	4	18.91	0	0.00	19.00	4	324	1.23%
2024/01/02	0	0.00	11	18.78	18.90	-11	320	-3.43%
2023/12/22	4	18.00	4	18.10	18.05	0	346	0.00%
2023/12/14	0	0.00	5	18.26	18.15	-5	784	-0.64%
2023/12/13	0	0.00	2	18.40	18.15	-2	783	-0.26%
2023/12/12	5	18.40	0	0.00	18.15	5	786	0.64%
2023/12/11	0	0.00	6	18.30	18.30	-6	800	-0.75%
2023/12/07	0	0.00	15	18.55	18.35	-15	812	-1.85%
2023/12/04	6	18.35	0	0.00	18.35	6	826	0.73%
2023/11/29	15	17.99	0	0.00	18.10	15	953	1.57%
2023/11/28	0	18.33	0	0.00	17.90	0	948	0.00%
2023/11/02	20	17.30	0	0.00	17.30	20	960	2.08%
2023/10/31	1	17.50	0	0.00	16.70	1	974	0.10%
2023/10/27	0	0.00	1	17.75	17.60	-1	964	-0.10%
2023/10/17	0	0.00	5	18.05	17.50	-5	995	-0.50%
2023/10/13	0	0.00	5	18.43	18.35	-5	995	-0.50%
2023/10/11	0	0.00	2	18.05	18.00	-2	1,003	-0.20%
2023/10/03	1	18.90	0	0.00	18.60	1	1,064	0.09%
2023/09/26	0	0.00	1	19.50	19.25	-1	1,131	-0.09%
2023/09/22	2	19.35	0	0.00	19.55	2	1,125	0.18%
2023/09/21	24	19.30	41	19.64	19.40	-17	1,111	-1.53%
2023/09/20	24	20.28	40	20.37	20.35	-16	1,010	-1.58%
2023/09/19	1	18.45	0	0.00	18.60	1	738	0.14%
2023/09/14	0	0.00	1	18.65	18.85	-1	807	-0.12%
2023/09/13	1	18.65	0	0.00	18.45	1	852	0.12%
2023/09/11	0	0.00	5	18.51	18.50	-5	870	-0.57%
2023/09/07	0	0.00	14	19.05	19.25	-14	880	-1.59%
2023/09/06	2	19.38	1	20.00	19.10	1	890	0.11%
2023/09/05	0	0.00	3	18.80	18.75	-3	800	-0.37%
2023/08/31	2	17.65	0	0.00	17.70	2	818	0.24%
2023/08/29	1	17.65	0	0.00	17.55	1	864	0.12%
2023/08/21	6	17.52	0	0.00	17.45	6	895	0.67%
2023/08/17	2	17.35	0	0.00	17.35	2	924	0.22%
2023/08/10	2	18.00	0	0.00	18.00	2	943	0.21%
2023/08/07	4	18.23	0	0.00	18.20	4	938	0.43%
2023/08/04	0	18.25	20	18.22	18.30	-20	935	-2.14%
2023/07/28	0	0.00	1	17.75	17.70	-1	923	-0.11%
2023/07/27	20	17.90	0	0.00	17.90	20	922	2.17%
2023/07/26	0	0.00	5	17.95	17.85	-5	924	-0.54%
2023/07/25	0	0.00	5	17.35	17.35	-5	916	-0.55%
2023/07/24	0	0.00	5	17.25	17.20	-5	913	-0.55%
2023/07/21	14	17.55	0	0.00	17.40	14	913	1.53%
2023/07/20	1	17.15	0	0.00	17.35	1	915	0.11%
2023/07/19	1	17.35	0	0.00	17.15	1	914	0.11%
2023/07/18	2	17.20	0	0.00	17.25	2	921	0.22%
2023/07/17	6	17.41	0	0.00	17.45	6	928	0.65%
2023/07/13	20	17.70	0	0.00	17.50	20	927	2.16%
2023/07/12	0	0.00	35	18.00	17.75	-35	924	-3.78%
2023/07/11	0	0.00	16	18.43	18.20	-16	919	-1.74%
2023/07/10	3	18.73	0	0.00	18.55	3	913	0.33%
2023/07/07	32	20.11	10	20.30	20.10	22	897	2.45%
2023/07/05	2	21.20	0	0.00	20.65	2	838	0.24%
2023/06/20	5	20.80	0	0.00	20.70	5	834	0.60%
2023/06/15	28	19.99	1	20.10	20.15	27	816	3.31%
2023/06/14	32	19.82	0	0.00	19.70	32	798	4.01%
2023/06/13	0	0.00	3	19.70	19.65	-3	794	-0.38%
2023/06/12	1	19.80	0	0.00	19.65	1	789	0.13%
2023/06/06	0	0.00	2	20.80	20.75	-2	756	-0.26%
2023/06/05	0	0.00	2	20.55	20.85	-2	735	-0.27%
2023/05/26	3	19.80	0	0.00	19.80	3	685	0.44%
2023/05/25	0	0.00	1	20.05	20.05	-1	676	-0.15%
2023/05/24	3	20.00	0	0.00	20.10	3	668	0.45%
2023/05/22	0	0.00	1	19.95	19.95	-1	641	-0.16%
2023/05/04	1	19.70	0	0.00	19.70	1	618	0.16%
2023/05/02	0	0.00	19	19.80	19.70	-19	625	-3.04%
2023/04/28	0	0.00	1	19.40	19.40	-1	617	-0.16%
2023/04/25	0	0.00	1	19.05	18.90	-1	621	-0.16%
2023/04/24	1	19.25	0	0.00	19.25	1	617	0.16%
2023/04/21	0	0.00	2	19.15	19.10	-2	615	-0.32%
2023/04/20	15	19.85	0	0.00	19.35	15	638	2.35%
2023/04/18	0	20.05	0	0.00	19.95	0	641	0.00%
2023/04/17	0	0.00	1	19.90	19.85	-1	629	-0.16%
2023/04/12	1	19.65	0	0.00	19.70	1	614	0.16%
2023/03/31	2	20.20	0	0.00	20.25	2	561	0.36%
2023/03/30	0	0.00	1	20.05	20.05	-1	547	-0.18%
2023/03/29	1	19.80	5	19.95	19.80	-4	534	-0.75%
2023/03/28	1	20.50	1	19.70	19.65	0	532	0.00%
2023/03/27	0	0.00	5	20.20	20.15	-5	514	-0.97%
2023/03/24	15	19.75	1	19.50	19.50	14	481	2.91%
2023/03/23	1	19.25	0	0.00	19.30	1	463	0.22%
2023/03/22	0	19.40	0	0.00	19.20	0	456	0.00%
2023/03/01	23	17.87	0	0.00	17.80	23	391	5.88%
2023/02/17	0	0.00	10	17.55	17.65	-10	407	-2.46%
2023/02/14	10	17.50	0	0.00	17.45	10	404	2.47%
2023/02/09	25	17.95	15	17.68	17.70	10	410	2.43%
2023/02/02	0	0.00	1	17.80	17.80	-1	408	-0.24%
2023/01/10	1	16.40	1	16.55	16.95	0	371	0.00%
2023/01/06	3	16.55	4	17.10	16.75	-1	341	-0.29%
2023/01/04	1	17.30	0	0.00	17.45	1	321	0.31%
2023/01/03	0	0.00	6	16.45	17.25	-6	318	-1.88%
2022/12/09	0	0.00	10	17.63	17.65	-10	281	-3.55%
2022/12/07	0	0.00	2	16.75	16.75	-2	246	-0.81%
2022/11/28	0	0.00	1	16.10	16.15	-1	224	-0.44%
2022/11/16	4	16.10	0	0.00	15.80	4	215	1.85%
2022/11/15	0	0.00	1	15.70	16.10	-1	210	-0.47%
2022/11/11	1	15.30	0	0.00	15.25	1	201	0.50%
2022/11/09	0	0.00	1	15.10	15.10	-1	200	-0.50%
2022/11/08	1	15.15	0	0.00	15.00	1	200	0.50%
2022/10/18	0	0.00	0.1	14.10	14.10	-0.1	189	-0.04%
2022/10/17	0	0.00	4	13.80	13.95	-4	189	-2.11%
2022/10/12	10	14.10	0	0.00	14.00	10	181	5.52%
2022/10/11	2	14.05	0	0.00	13.90	2	181	1.10%
2022/10/06	0	0.00	6	14.15	14.15	-6	179	-3.34%
2022/09/28	0	0.00	6	14.00	14.00	-6	206	-2.91%
2022/09/26	3	14.05	0	0.00	14.20	3	213	1.40%
2022/09/15	5	15.15	0	0.00	15.15	5	243	2.06%
2022/09/07	0	0.00	1	14.85	15.00	-1	259	-0.39%
2022/08/25	1	15.90	0	0.00	15.95	1	268	0.37%
2022/08/19	0	0.00	1	16.15	16.15	-1	274	-0.36%
2022/08/18	0	0.00	6	15.82	15.90	-6	274	-2.18%
2022/08/11	2	15.75	7	15.64	15.70	-5	279	-1.79%
2022/08/10	1	15.50	0	0.00	15.60	1	282	0.35%
2022/08/01	1	15.65	0	0.00	15.70	1	307	0.33%
2022/07/22	1	15.80	0	0.00	15.85	1	329	0.30%
2022/07/19	0	0.00	1	15.60	15.55	-1	350	-0.29%
2022/07/18	4	15.55	0	0.00	15.60	4	352	1.14%
2022/07/13	1	14.85	0	0.00	14.90	1	361	0.28%
2022/07/08	10	15.65	0	0.00	15.70	10	367	2.72%
2022/07/07	6	15.35	0	0.00	15.45	6	366	1.64%
2022/07/06	0	0.00	1	15.20	15.20	-1	368	-0.27%
2022/06/29	1	17.00	0	0.00	17.05	1	351	0.28%
2022/06/28	0	0.00	1	17.30	17.25	-1	351	-0.28%
2022/06/23	2	16.85	0	0.00	16.80	2	374	0.53%
2022/06/22	2	17.05	0	0.00	16.90	2	385	0.52%
2022/06/20	8	17.27	0	0.00	16.95	8	500	1.60%
2022/06/16	1	18.20	6	18.00	17.85	-5	569	-0.88%
2022/06/14	1	17.85	0	0.00	17.95	1	574	0.17%
2022/06/13	0	18.30	0	0.00	18.10	0	573	0.00%
2022/06/10	1	18.60	0	0.00	18.60	1	581	0.17%
2022/06/08	7	18.98	4	18.95	18.85	3	584	0.51%
2022/06/06	4	18.90	11	18.85	18.85	-7	590	-1.19%
2022/06/02	2	18.85	2	18.85	18.85	0	599	0.00%
2022/05/27	9	18.60	0	0.00	18.60	9	607	1.48%
2022/05/25	3	18.50	1	18.50	18.50	2	610	0.33%
2022/05/24	10	18.40	0	0.00	18.20	10	623	1.60%
2022/05/23	0	0.00	1	18.55	18.45	-1	622	-0.16%
2022/05/17	1	18.20	0	0.00	18.25	1	631	0.16%
2022/05/16	1	18.15	0	0.00	18.05	1	631	0.16%
2022/05/12	1	17.80	0	0.00	17.65	1	644	0.16%
2022/05/09	5	18.00	5	18.00	18.00	0	647	0.00%
2022/05/06	0	0.00	5	18.95	18.75	-5	647	-0.77%
2022/05/05	5	18.80	5	18.95	18.85	0	645	0.00%
2022/04/29	5	18.70	0	0.00	18.50	5	667	0.75%
2022/04/25	5	18.75	0	0.00	18.80	5	685	0.73%
2022/04/20	0	19.80	1	19.50	19.65	-1	705	-0.14%
2022/04/19	0	19.50	0	0.00	19.35	0	713	0.00%
2022/04/15	5	19.20	6	19.30	19.10	-1	761	-0.13%
2022/04/14	0	0.00	1	19.40	19.40	-1	800	-0.12%
2022/04/13	5	19.50	0	0.00	19.50	5	848	0.59%
2022/04/11	15	20.00	0	0.00	19.50	15	904	1.66%
2022/04/01	1	20.00	1	20.10	20.35	0	1,051	0.00%
2022/03/30	5	20.40	0	0.00	20.45	5	1,551	0.32%
2022/03/29	11	20.31	0	0.00	20.30	11	1,563	0.70%
2022/03/25	5	20.82	0	0.00	20.75	5	1,565	0.32%
2022/03/24	0	0.00	10	20.95	20.95	-10	1,558	-0.64%
2022/03/23	0	0.00	1	21.05	20.90	-1	1,563	-0.06%
2022/03/22	7	20.91	8	20.39	21.30	-1	1,483	-0.07%
2022/03/21	12	19.73	1	19.55	19.60	11	1,427	0.77%
2022/03/17	1	18.85	5	18.80	18.65	-4	1,459	-0.27%
2022/03/16	1	18.40	0	0.00	18.45	1	1,473	0.07%
2022/03/15	5	18.60	0	0.00	18.35	5	1,493	0.33%
2022/02/22	1	19.40	0	0.00	19.60	1	2,415	0.04%
2022/02/17	1	19.85	10	19.90	19.80	-9	2,764	-0.33%
2022/02/16	1	19.75	1	19.90	19.80	0	2,799	0.00%
2022/01/26	6	18.98	1	19.05	19.00	5	2,924	0.17%
2022/01/24	2	19.15	0	0.00	19.40	2	3,017	0.07%
2022/01/19	5	20.30	0	0.00	20.25	5	3,048	0.16%
2022/01/18	1	20.40	0	0.00	20.45	1	3,049	0.03%
2022/01/13	0	0.00	20	20.75	20.85	-20	3,062	-0.65%
2022/01/11	5	21.25	5	21.45	21.00	0	3,065	0.00%
2022/01/10	10	20.93	5	20.85	20.85	5	3,036	0.16%
2022/01/07	10	21.05	60	20.91	21.15	-50	3,032	-1.65%
2022/01/06	6	21.78	5	21.85	22.00	1	3,011	0.03%
2022/01/05	0	0.00	1	22.25	22.10	-1	3,035	-0.03%
2022/01/04	0	0.00	2	22.15	22.05	-2	3,034	-0.07%
2022/01/03	0	0.00	5	22.20	22.20	-5	3,027	-0.17%
2021/12/30	5	21.80	1	21.85	21.80	4	3,011	0.13%
2021/12/27	26	21.99	7	22.80	22.90	19	3,119	0.61%
2021/12/24	46	22.08	66	21.96	22.05	-20	3,061	-0.65%
2021/12/22	0	0.00	3	21.10	20.90	-3	2,928	-0.10%
2021/12/21	4	20.75	2	20.80	20.80	2	3,029	0.07%
2021/12/15	0	0.00	5	21.10	21.10	-5	3,254	-0.15%
2021/12/14	5	21.05	0	0.00	20.75	5	3,276	0.15%
2021/12/13	11	21.52	10	21.45	21.50	1	3,316	0.03%
2021/12/10	5	21.25	0	0.00	21.20	5	3,333	0.15%
2021/12/07	10	21.78	14	22.05	21.55	-4	3,562	-0.11%
2021/12/06	0	0.00	5	21.35	21.45	-5	3,621	-0.14%
2021/12/03	1	21.50	5	21.30	21.25	-4	3,670	-0.11%
2021/12/01	0	0.00	1	21.00	21.40	-1	3,976	-0.03%
2021/11/30	0	0.00	11	20.80	20.90	-11	4,140	-0.27%
2021/11/29	1	20.60	0	0.00	20.55	1	4,424	0.02%
2021/11/26	20	21.08	1	21.00	21.05	19	4,847	0.39%
2021/11/25	24	21.88	0	0.00	21.80	24	4,907	0.49%
2021/11/24	64	23.53	27	23.62	22.80	37	4,895	0.76%
2021/11/23	4	22.00	11	21.65	22.40	-7	4,547	-0.15%
2021/11/22	3	22.53	10	21.93	22.20	-7	4,499	-0.16%
2021/11/19	6	21.80	12	22.40	21.65	-6	4,618	-0.13%
2021/11/18	2	22.43	2	22.43	22.10	0	4,604	0.00%
2021/11/17	22	22.29	0	0.00	22.20	22	4,582	0.48%
2021/11/16	7	21.39	23	21.22	22.15	-16	4,541	-0.35%
2021/11/11	0	0.00	8	20.25	20.35	-8	4,598	-0.17%
2021/11/10	0	0.00	2	20.20	20.30	-2	4,634	-0.04%
2021/11/08	0	0.00	5	20.33	19.90	-5	4,663	-0.11%
2021/11/03	0	0.00	2	20.60	20.40	-2	4,805	-0.04%
2021/11/02	1	21.25	2	21.15	20.10	-1	4,854	-0.02%
2021/11/01	0	0.00	1	20.60	20.65	-1	4,992	-0.02%
2021/10/29	1	19.80	0	0.00	19.75	1	5,192	0.02%
2021/10/28	0	0.00	1	19.75	19.85	-1	5,334	-0.02%
2021/10/27	0	0.00	2	19.68	19.75	-2	5,356	-0.04%
2021/10/26	1	19.45	1	19.60	19.25	0	5,428	0.00%
2021/10/22	0	0.00	2	19.33	19.20	-2	5,660	-0.04%
2021/10/21	0	0.00	16	19.40	19.10	-16	5,874	-0.27%
2021/10/19	1	18.60	0	0.00	18.45	1	6,738	0.01%
2021/10/18	3	18.13	0	0.00	18.10	3	6,805	0.04%
2021/10/15	0	0.00	6	18.23	18.25	-6	6,873	-0.09%
2021/10/14	8	17.58	1	17.75	17.75	7	7,047	0.10%
2021/10/13	12	17.65	0	0.00	17.35	12	7,128	0.17%
2021/10/12	2	18.75	0	0.00	18.75	2	7,233	0.03%
2021/10/05	4	18.63	3	19.10	19.20	1	8,346	0.01%
2021/10/04	13	19.30	15	19.61	19.25	-2	8,334	-0.02%
2021/10/01	7	22.19	75	21.62	21.35	-68	8,204	-0.83%
2021/09/30	16	22.14	16	22.36	22.10	0	8,135	0.00%
2021/09/28	10	22.53	8	21.77	22.60	2	7,940	0.03%
2021/09/24	1	21.65	0	0.00	21.55	1	7,853	0.01%
2021/09/23	25	21.80	34	21.82	21.80	-9	7,843	-0.11%
2021/09/22	1	21.40	9	21.27	21.45	-8	7,737	-0.10%
2021/09/17	1	21.25	0	0.00	21.40	1	7,691	0.01%
2021/09/15	1	21.45	10	21.20	21.45	-9	7,968	-0.11%
2021/09/14	2	21.58	11	21.25	21.20	-9	7,992	-0.11%
2021/09/13	20	22.00	1	21.60	21.90	19	8,020	0.24%
2021/09/10	42	22.56	1	22.55	22.10	41	8,289	0.49%
2021/09/09	68	22.99	17	23.24	23.50	51	8,233	0.62%
2021/09/08	0	0.00	23	22.66	22.20	-23	8,151	-0.28%
2021/09/07	25	22.60	9	22.09	22.80	16	8,093	0.20%
2021/09/06	54	23.76	16	23.12	22.95	38	7,963	0.48%
2021/09/03	16	23.59	3	24.03	23.60	13	7,757	0.17%
2021/09/02	13	23.43	5	24.01	24.20	8	7,572	0.11%
2021/09/01	26	23.44	21	23.81	23.45	5	7,286	0.07%
2021/08/31	0	0.00	16	22.14	22.45	-16	6,871	-0.23%
2021/08/30	10	21.50	10	22.00	21.50	0	6,773	0.00%
2021/08/26	0	0.00	3	21.50	21.65	-3	6,670	-0.04%
2021/08/25	2	22.00	2	21.50	21.65	0	6,678	0.00%
2021/08/24	2	20.93	1	20.85	21.20	1	6,620	0.02%
2021/08/23	2	21.20	5	21.50	21.10	-3	7,083	-0.04%
2021/08/20	3	20.25	25	21.01	21.10	-22	7,024	-0.31%
2021/08/19	0	0.00	4	20.41	20.20	-4	6,935	-0.06%
2021/08/18	0	0.00	2	19.98	20.40	-2	6,883	-0.03%
2021/08/17	4	19.64	1	19.70	19.40	3	6,870	0.04%
2021/08/16	2	19.28	48	19.78	19.15	-46	6,747	-0.68%
2021/08/13	0	0.00	31	20.25	19.90	-31	6,686	-0.46%
2021/08/12	14	19.78	5	19.68	19.65	9	6,644	0.14%
2021/08/11	10	19.65	10	20.03	19.35	0	6,612	0.00%
2021/08/09	11	21.05	3	21.20	20.85	8	6,522	0.12%
2021/08/06	10	21.86	2	21.43	21.10	8	6,464	0.12%
2021/08/05	7	22.05	11	22.73	21.80	-4	6,405	-0.06%
2021/08/04	7	21.93	65	22.20	22.00	-58	6,249	-0.93%
2021/08/03	0	0.00	15	22.03	21.60	-15	6,041	-0.25%
2021/07/30	15	21.60	25	21.55	20.80	-10	5,845	-0.17%
2021/07/29	0	0.00	7	21.29	21.55	-7	5,772	-0.12%
2021/07/28	2	20.85	3	20.35	20.75	-1	5,712	-0.02%
2021/07/27	5	21.75	0	0.00	21.35	5	5,574	0.09%
2021/07/26	22	21.93	26	22.29	22.75	-4	5,402	-0.07%
2021/07/23	3	21.30	4	21.21	21.30	-1	5,008	-0.02%
2021/07/22	20	19.30	1	19.90	19.40	19	4,595	0.41%
2021/07/21	1	19.65	0	0.00	19.00	1	4,727	0.02%
2021/07/20	50	19.68	30	19.65	19.50	20	4,683	0.43%
2021/07/19	12	20.06	1	20.30	20.10	11	4,531	0.24%
2021/07/16	6	20.63	19	21.04	20.95	-13	4,545	-0.29%
2021/07/15	40	20.94	32	20.91	21.30	8	4,516	0.18%
2021/07/14	19	19.86	8	20.46	19.40	11	4,356	0.25%
2021/07/13	14	20.47	6	20.36	20.90	8	4,187	0.19%
2021/07/12	14	20.03	9	19.52	19.45	5	3,807	0.13%
2021/07/09	0	0.00	10	19.05	19.25	-10	3,832	-0.26%
2021/07/08	0	0.00	1	19.00	18.95	-1	3,871	-0.03%
2021/07/05	0	0.00	2	19.05	19.05	-2	4,341	-0.05%
2021/06/30	2	18.85	0	0.00	18.70	2	4,731	0.04%
2021/06/29	7	18.80	0	0.00	18.60	7	4,715	0.15%
2021/06/28	1	19.15	2	19.30	19.10	-1	4,684	-0.02%
2021/06/25	7	19.71	0	0.00	19.80	7	4,648	0.15%
2021/06/24	55	20.10	23	20.20	20.05	32	4,602	0.70%
2021/06/23	0	0.00	2	19.15	18.90	-2	4,311	-0.05%
2021/06/22	3	18.85	0	0.00	18.80	3	4,267	0.07%
2021/06/21	1	19.50	23	19.86	19.25	-22	4,185	-0.53%
2021/06/18	6	17.88	3	17.98	18.35	3	3,926	0.08%
2021/06/17	2	17.50	2	18.05	18.05	0	3,884	0.00%
2021/06/08	0	0.00	3	18.10	17.95	-3	3,945	-0.08%
2021/06/07	0	0.00	1	17.40	17.35	-1	3,910	-0.03%
2021/06/03	3	17.80	0	0.00	17.65	3	3,890	0.08%
2021/06/02	4	18.15	5	17.59	17.95	-1	3,882	-0.03%
2021/06/01	14	17.29	8	18.05	18.35	6	3,838	0.16%
2021/05/28	10	16.15	0	0.00	16.10	10	3,192	0.31%
2021/05/27	7	16.06	2	15.90	16.00	5	3,191	0.16%
2021/05/26	5	16.20	1	16.15	16.05	4	3,196	0.13%
2021/05/25	6	15.93	2	16.20	16.50	4	3,188	0.13%
2021/05/19	16	15.25	2	15.15	15.25	14	3,163	0.44%
2021/05/17	12	13.89	0	0.00	13.90	12	3,158	0.38%
2021/05/14	3	15.82	2	15.35	15.10	1	3,140	0.03%
2021/05/11	0	0.00	3	16.85	16.75	-3	3,075	-0.10%
2021/05/04	0	0.00	1	16.55	17.20	-1	3,017	-0.03%
2021/04/29	0	0.00	1	19.15	19.10	-1	2,954	-0.03%
2021/04/28	15	19.56	9	19.41	19.45	6	3,014	0.20%
2021/04/27	1	19.60	5	19.43	20.10	-4	2,983	-0.13%
2021/04/26	1	18.70	1	19.00	18.70	0	2,783	0.00%
2021/04/23	10	18.90	5	18.93	18.80	5	2,758	0.18%
2021/04/22	10	19.55	7	19.31	18.70	3	2,746	0.11%
2021/04/21	12	19.95	6	20.10	19.85	6	2,648	0.23%
2021/04/20	20	20.07	3	19.62	20.35	17	2,524	0.67%
2021/04/16	0	0.00	20	18.35	18.35	-20	2,274	-0.88%
2021/04/14	0	0.00	13	18.23	18.00	-13	2,331	-0.56%
2021/04/13	3	18.87	14	18.97	18.55	-11	2,346	-0.47%
2021/04/12	4	19.78	6	19.60	19.65	-2	2,301	-0.09%
2021/04/09	33	19.09	57	19.16	19.20	-24	2,161	-1.11%
2021/04/08	36	18.15	30	17.94	18.05	6	1,897	0.32%
2021/04/07	1	16.00	20	16.00	16.80	-19	1,523	-1.25%
2021/03/31	0	16.00	0	0.00	15.80	0	1,555	0.00%
2021/03/25	1	15.95	3	15.93	15.60	-2	1,544	-0.13%
2021/03/23	6	16.88	1	16.35	16.05	5	1,519	0.33%
2021/03/22	4	16.29	1	16.45	16.65	3	1,436	0.21%
2021/03/19	1	16.35	2	16.35	16.40	-1	1,409	-0.07%
2021/03/18	4	16.13	19	16.11	16.15	-15	1,400	-1.07%
2021/03/17	1	15.40	0	0.00	15.35	1	1,323	0.08%
2021/03/16	2	15.10	1	15.10	15.25	1	1,317	0.08%
2021/03/10	1	14.85	10	14.80	14.85	-9	1,446	-0.62%
2021/03/08	10	14.80	0	0.00	14.70	10	1,456	0.69%
2021/03/04	0	0.00	10	15.05	14.90	-10	1,455	-0.69%
2021/03/02	15	15.18	5	15.05	15.05	10	1,452	0.69%
2021/02/24	0	0.00	2	15.25	15.20	-2	1,539	-0.13%
2021/02/23	0	0.00	8	15.35	15.20	-8	1,537	-0.52%
2021/02/22	11	15.11	0	0.00	15.20	11	1,531	0.72%
2021/02/17	0	0.00	1	14.95	14.95	-1	1,511	-0.07%
2021/02/05	1	14.70	0	0.00	14.65	1	1,506	0.07%
2021/01/29	1	15.05	0	0.00	14.95	1	1,489	0.07%
2021/01/22	0	0.00	1	15.75	15.70	-1	1,453	-0.07%
2021/01/21	4	15.53	2	15.40	15.40	2	1,430	0.14%
2021/01/19	0	0.00	4	15.83	15.60	-4	1,309	-0.31%
2021/01/15	0	0.00	5	15.84	15.70	-5	1,293	-0.39%
2021/01/14	0	0.00	5	16.40	16.40	-5	1,267	-0.39%
2021/01/13	0	0.00	1	16.80	16.45	-1	1,245	-0.08%
2021/01/12	0	0.00	3	16.80	16.55	-3	1,218	-0.25%
2021/01/11	0	0.00	1	16.60	16.65	-1	1,106	-0.09%
2021/01/08	2	15.90	0	0.00	16.25	2	1,046	0.19%
2021/01/07	25	16.27	1	16.35	16.35	24	987	2.43%
2021/01/06	1	16.00	0	0.00	15.30	1	879	0.11%
2021/01/05	0	0.00	9	15.76	15.55	-9	785	-1.15%
2021/01/04	0	0.00	2	15.40	15.60	-2	742	-0.27%
2020/12/31	0	0.00	3	15.25	15.10	-3	713	-0.42%
2020/12/30	1	15.10	0	0.00	15.20	1	704	0.14%
2020/12/29	1	15.20	3	15.23	15.20	-2	696	-0.29%
2020/12/28	19	15.53	17.1	15.64	15.55	1.9	679	0.28%
2020/12/25	1	14.95	0	0.00	15.15	1	591	0.17%
2020/12/23	1	14.75	10	14.80	14.75	-9	566	-1.59%
2020/12/22	1	14.95	0	0.00	14.65	1	562	0.18%
2020/12/21	0	15.00	0	0.00	14.80	0	537	0.00%
2020/12/18	10	14.70	10	14.75	14.75	0	533	0.00%
2020/12/17	0	0.00	2	14.85	14.80	-2	527	-0.38%
2020/12/15	0	0.00	2	15.20	14.75	-2	540	-0.37%
2020/12/14	1	14.95	0	0.00	14.85	1	528	0.19%
2020/12/09	1	14.85	0	0.00	15.00	1	492	0.20%
2020/12/08	14	15.18	15	15.01	15.25	-1	473	-0.21%
2020/12/07	3	14.25	1	14.10	14.40	2	380	0.53%
2020/11/27	0	0.00	0.2	14.00	14.10	-0.2	361	-0.05%
2020/11/24	3	13.60	0	0.00	14.00	3	264	1.13%
2020/11/20	0	0.00	34	13.20	13.20	-34	247	-13.76%
2020/11/19	0	0.00	3	13.23	13.30	-3	244	-1.23%
2020/11/17	6	13.20	0	0.00	13.15	6	245	2.44%
2020/11/13	2	13.15	0	0.00	13.20	2	254	0.79%
2020/09/29	10	13.40	0	0.00	13.40	10	412	2.43%
2020/09/28	4	13.40	0	0.00	13.40	4	434	0.92%
2020/09/03	1	14.05	1	14.00	14.10	0	588	0.00%
2020/09/01	1	13.75	0	0.00	13.75	1	609	0.16%
2020/08/28	0	0.00	45	13.70	13.70	-45	707	-6.36%
2020/08/24	1	13.45	0	0.00	13.45	1	716	0.14%
2020/08/20	1	13.45	0	0.00	13.45	1	719	0.14%
2020/08/19	1	13.95	0	0.00	13.90	1	715	0.14%
2020/08/17	1	14.25	0	0.00	14.10	1	713	0.14%
2020/08/11	10	14.30	0	0.00	14.15	10	691	1.45%
2020/07/31	0	0.00	10	14.65	14.70	-10	703	-1.42%
2020/07/28	10	14.70	6	14.50	14.10	4	716	0.56%
2020/07/24	3	15.30	12.3	15.12	14.90	-9.3	727	-1.28%
2020/07/23	6	14.86	3	15.05	15.45	3	762	0.39%
2020/07/22	0	0.00	2	14.80	14.85	-2	764	-0.26%
2020/07/20	0	0.00	3	14.30	14.45	-3	758	-0.40%
2020/07/15	7	14.79	0	0.00	14.70	7	763	0.92%
2020/07/13	12	14.83	0	0.00	14.80	12	774	1.55%
2020/07/10	1	14.90	0	0.00	14.80	1	777	0.13%
2020/07/07	3	15.18	0	0.00	15.15	3	765	0.39%
2020/07/06	2	16.43	2	16.35	16.35	0	768	0.00%
2020/07/03	13	16.53	3	16.48	16.35	10	763	1.31%
2020/07/02	0	0.00	1	15.70	15.90	-1	689	-0.14%
2020/06/29	0	0.00	1	15.35	15.20	-1	661	-0.15%
2020/06/24	0	0.00	5	15.30	15.35	-5	662	-0.75%
2020/06/22	1	15.30	0	0.00	15.30	1	673	0.15%
2020/06/17	0	0.00	6	14.85	14.85	-6	683	-0.88%
2020/06/16	6	14.88	0	0.00	14.80	6	701	0.86%
2020/06/11	0	0.00	5	15.10	14.90	-5	738	-0.68%
2020/06/09	2	15.40	1	15.40	15.35	1	750	0.13%
2020/06/08	0	0.00	2	15.43	15.35	-2	764	-0.26%
2020/06/05	6	15.60	12	15.55	15.65	-6	787	-0.76%
2020/06/04	1	15.15	0	0.00	15.15	1	724	0.14%
2020/06/03	0	0.00	5	14.55	14.70	-5	709	-0.70%
2020/06/01	0	0.00	0.2	14.10	14.20	-0.2	703	-0.03%
2020/05/27	0	0.00	10	14.35	14.35	-10	743	-1.35%
2020/05/25	5	14.10	5	14.20	14.20	0	753	0.00%
2020/05/22	0	0.00	1	14.20	14.15	-1	763	-0.13%
2020/05/19	3	14.05	2	14.05	14.10	1	764	0.13%
2020/05/18	1	13.90	10	13.99	13.95	-9	766	-1.17%
2020/05/15	10	14.20	0	0.00	14.05	10	769	1.30%
2020/05/12	0	0.00	20	14.40	14.35	-20	763	-2.62%
2020/05/08	4	14.50	5	14.50	14.50	-1	752	-0.13%
2020/05/06	12	14.53	0	0.00	14.50	12	783	1.53%
2020/04/28	5	14.86	3	14.92	14.95	2	785	0.25%
2020/04/27	0	0.00	10	14.20	14.40	-10	731	-1.37%
2020/04/24	0	0.00	1	13.70	13.70	-1	712	-0.14%
2020/04/21	3	13.67	0	0.00	13.50	3	711	0.42%
2020/04/17	22	14.27	10	14.00	14.00	12	710	1.69%
2020/04/15	1	13.85	0	0.00	13.85	1	700	0.14%
2020/04/14	0	0.00	3	13.75	13.70	-3	699	-0.43%
2020/04/13	3	13.67	0	0.00	13.60	3	698	0.43%
2020/04/10	2	13.45	2	13.55	13.60	0	705	0.00%
2020/04/08	0	0.00	14	13.15	13.80	-14	742	-1.89%
2020/04/06	0	12.85	0	0.00	12.40	0	813	0.00%
2020/04/01	10	12.40	1	12.35	12.35	9	830	1.08%
2020/03/31	10	12.30	10	12.25	12.25	0	829	0.00%
2020/03/30	0	0.00	10	12.20	12.25	-10	826	-1.21%
2020/03/27	0	0.00	1	12.35	12.25	-1	826	-0.12%
2020/03/25	12	12.11	1	12.20	12.15	11	816	1.35%
2020/03/24	7	11.41	5	11.80	11.70	2	808	0.25%
2020/03/19	1	10.55	0	0.00	10.55	1	792	0.13%
2020/03/18	2	11.80	0	0.00	11.70	2	785	0.25%
2020/03/17	0	0.00	11.1	11.85	11.85	-11.1	805	-1.37%
2020/03/13	1	13.10	1	13.10	13.40	0	807	0.00%
2020/03/11	12	15.54	0	0.00	15.30	12	948	1.27%
2020/03/10	0	0.00	20	14.21	15.15	-20	944	-2.12%
2020/02/27	20	15.15	0	0.00	15.00	20	967	2.07%
2020/02/25	0	0.00	5	15.40	15.65	-5	977	-0.51%
2020/02/24	6	15.26	0	0.00	15.20	6	967	0.62%
2020/02/21	0	0.00	6	15.50	15.40	-6	970	-0.62%
2020/02/20	1	15.60	0	0.00	15.50	1	1,007	0.10%
2020/02/18	6	15.50	0	0.00	15.50	6	1,035	0.58%
2020/02/13	20	15.77	0	0.00	15.75	20	1,043	1.92%
2020/02/04	1	15.45	0	0.00	15.65	1	1,087	0.09%
2020/02/03	0	0.00	9	15.02	15.25	-9	1,087	-0.83%
2020/01/30	2	15.80	5	16.15	15.80	-3	1,077	-0.28%
2020/01/17	1	17.10	0	0.00	17.10	1	1,059	0.09%
2020/01/16	101	17.05	0	0.00	17.15	101	1,063	9.50%	大買/鉅額交易
2020/01/15	3	17.18	0	0.00	17.15	3	1,062	0.28%
2020/01/14	2	17.20	0	0.00	17.20	2	1,063	0.19%
2020/01/09	2	17.30	0	0.00	17.10	2	1,066	0.19%
2020/01/07	0	0.00	5	17.20	17.20	-5	1,069	-0.47%
2020/01/06	0	0.00	1	17.45	17.20	-1	1,076	-0.09%
2020/01/03	3	17.80	4	17.80	17.60	-1	1,076	-0.09%
2020/01/02	7	18.00	0	0.00	17.90	7	1,075	0.65%
2019/12/31	10	17.70	0	0.00	17.75	10	1,033	0.97%
2019/12/30	0	0.00	1	17.50	17.50	-1	946	-0.11%
2019/12/27	0	0.00	1	17.40	17.25	-1	929	-0.11%
2019/12/26	2	17.05	0	0.00	17.15	2	920	0.22%
2019/12/23	1	17.05	0	0.00	17.05	1	979	0.10%
2019/12/18	1	17.10	0	0.00	17.15	1	1,075	0.09%
2019/12/16	1	17.00	0	0.00	17.10	1	1,079	0.09%
2019/12/13	2	17.35	0	0.00	17.20	2	1,073	0.19%
2019/12/12	0	0.00	1	17.80	17.35	-1	1,071	-0.09%
2019/12/11	2	17.35	1	17.40	17.40	1	1,053	0.09%
2019/12/10	0	0.00	5	17.30	17.25	-5	1,057	-0.47%
2019/12/09	1	17.80	0	0.00	17.65	1	1,054	0.09%
2019/12/06	12	18.06	1	17.70	18.00	11	1,104	1.00%
2019/12/02	7	16.84	5	16.85	16.75	2	1,021	0.20%
2019/11/29	1	17.15	0	0.00	17.00	1	1,037	0.10%
2019/11/28	2	17.10	0	0.00	17.15	2	1,053	0.19%
2019/11/26	7	17.83	6	17.50	17.40	1	1,129	0.09%
2019/11/21	3	16.85	0	0.00	16.95	3	1,175	0.26%
2019/11/20	2	17.08	0	0.00	17.00	2	1,232	0.16%
2019/11/19	3	17.15	0	0.00	17.20	3	1,296	0.23%
2019/11/11	3	16.95	0	0.00	16.70	3	1,481	0.20%
2019/11/08	0	0.00	1	17.15	17.10	-1	1,445	-0.07%
2019/10/31	1	16.35	0	0.00	16.25	1	1,424	0.07%
2019/10/24	0	0.00	61	16.52	16.45	-61	1,480	-4.12%
2019/10/23	0	0.00	8	16.55	16.60	-8	1,481	-0.54%
2019/10/22	0	0.00	30	16.60	16.60	-30	1,493	-2.01%
2019/10/18	1	16.60	0	0.00	16.60	1	1,499	0.07%
2019/10/16	8	16.20	8	16.15	16.15	0	1,506	0.00%
2019/10/14	33	16.27	8	16.25	16.15	25	1,571	1.59%
2019/10/07	0	0.00	67	16.62	16.65	-67	1,558	-4.30%
2019/10/03	1	16.75	1	16.75	16.80	0	1,601	0.00%
2019/10/02	1	16.55	0	0.00	16.85	1	1,611	0.06%
2019/10/01	7	16.80	0	0.00	16.70	7	1,615	0.43%
2019/09/26	0	0.00	8	17.40	17.45	-8	1,582	-0.51%
2019/09/25	5	17.80	3	17.82	17.60	2	1,574	0.13%
2019/09/24	1	17.75	1	17.85	17.85	0	1,532	0.00%
2019/09/18	2	17.50	0	0.00	17.35	2	1,489	0.13%
2019/09/17	16	17.30	0	0.00	17.30	16	1,485	1.08%
2019/09/12	0	0.00	16	17.60	17.55	-16	1,542	-1.04%
2019/09/11	2	17.60	2	17.50	17.55	0	1,543	0.00%
2019/09/10	4	18.14	1	17.60	17.65	3	1,527	0.20%
2019/09/09	6	18.88	10	18.97	18.75	-4	1,461	-0.27%
2019/09/06	7	18.58	2	18.75	18.75	5	1,403	0.36%
2019/09/04	2	18.70	0	0.00	18.60	2	1,363	0.15%
2019/09/03	0	0.00	8	18.78	18.75	-8	1,353	-0.59%
2019/09/02	1	18.75	3	18.65	18.65	-2	1,337	-0.15%
2019/08/30	6	18.78	0	0.00	18.55	6	1,325	0.45%
2019/08/28	1	18.70	0	0.00	18.75	1	1,239	0.08%
2019/08/23	2	18.45	2	18.40	18.30	0	1,144	0.00%
2019/08/21	2	18.30	7	18.30	18.35	-5	1,027	-0.49%
2019/08/20	0	0.00	6	18.08	18.40	-6	995	-0.60%
2019/08/19	5	18.00	0	0.00	18.00	5	888	0.56%
2019/08/16	1	17.60	1	17.70	17.60	0	878	0.00%
2019/08/15	1	17.55	0	0.00	17.65	1	871	0.11%
2019/08/12	0	0.00	3	17.12	17.10	-3	821	-0.37%
2019/08/08	1	16.85	0	0.00	16.95	1	831	0.12%
2019/08/07	2	16.93	0	0.00	16.85	2	844	0.24%
2019/07/31	3	17.70	0	0.00	17.70	3	1,015	0.30%
2019/07/30	0	0.00	2	18.00	17.70	-2	1,024	-0.20%
2019/07/29	0	0.00	3	17.85	17.80	-3	1,042	-0.29%
2019/07/26	0	0.00	2	17.65	17.75	-2	1,059	-0.19%
2019/07/25	0	0.00	1	17.70	17.65	-1	1,108	-0.09%
2019/07/24	2	17.45	0	0.00	17.65	2	1,120	0.18%
2019/07/23	0	0.00	3	17.40	17.45	-3	1,135	-0.26%
2019/07/22	2	17.50	0	0.00	17.40	2	1,144	0.17%
2019/07/17	1	17.70	10	17.70	17.70	-9	1,197	-0.75%
2019/07/16	0	0.00	1	18.00	18.05	-1	1,187	-0.08%
2019/07/10	1	17.25	0	0.00	17.35	1	1,359	0.07%
2019/07/09	20	18.18	0	0.00	18.15	20	1,409	1.42%
2019/07/05	1	18.40	0	0.00	18.30	1	1,493	0.07%
2019/07/04	0	0.00	1	18.20	18.30	-1	1,627	-0.06%
2019/07/02	1	18.05	0	0.00	18.10	1	1,928	0.05%
2019/06/24	0	0.00	10	17.90	18.00	-10	2,523	-0.40%
2019/06/21	0	0.00	6	18.09	17.80	-6	2,566	-0.23%
2019/06/20	10	18.30	0	0.00	18.25	10	2,579	0.39%
2019/06/13	6	17.34	0	0.00	17.30	6	2,891	0.21%
2019/06/06	10	16.95	5	17.05	16.90	5	3,222	0.16%
2019/05/29	0	0.00	1	17.00	17.00	-1	3,325	-0.03%
2019/05/23	0	0.00	2	17.10	17.15	-2	3,423	-0.06%
2019/05/22	0	0.00	1	17.55	17.45	-1	3,603	-0.03%
2019/05/20	0	0.00	1	17.45	17.45	-1	3,678	-0.03%
2019/05/16	0	0.00	1	18.05	17.90	-1	3,734	-0.03%
2019/05/15	1	18.00	0	0.00	18.00	1	3,773	0.03%
2019/05/14	2	17.80	0	0.00	18.00	2	3,775	0.05%
2019/05/13	0	0.00	1	17.90	17.40	-1	3,774	-0.03%
2019/05/10	1	17.85	0	0.00	17.95	1	3,750	0.03%
2019/05/09	15	19.30	11	18.95	18.95	4	3,679	0.11%
2019/05/07	3	20.00	0	0.00	19.85	3	3,636	0.08%
2019/05/02	2	20.05	0	0.00	20.00	2	3,554	0.06%
2019/04/30	0	0.00	0.5	19.65	19.60	-0.5	3,497	-0.01%
2019/04/29	10	19.10	10	18.90	18.90	0	3,492	0.00%
2019/04/22	0	0.00	1	19.60	19.55	-1	3,396	-0.03%
2019/04/19	0	0.00	1	19.35	19.35	-1	3,378	-0.03%
2019/04/18	1	19.85	30	19.35	19.30	-29	3,383	-0.86%
2019/04/17	3	20.20	10	20.20	19.90	-7	3,343	-0.21%
2019/04/15	4	19.25	0	0.00	19.20	4	3,188	0.13%
2019/04/11	3	20.20	0	0.00	19.90	3	3,078	0.10%
2019/04/10	125	20.42	0	0.00	20.25	125	2,998	4.17%	大買/鉅額交易
2019/04/09	30	22.10	4	22.05	22.15	26	2,853	0.91%
2019/04/08	13	22.15	33	22.45	22.45	-20	2,791	-0.72%
2019/04/03	1	21.60	18	21.49	21.65	-17	2,546	-0.67%
2019/04/02	7	21.22	7	21.51	21.30	0	2,465	0.00%
2019/04/01	1	21.10	40	21.30	20.85	-39	2,362	-1.65%
2019/03/29	0	0.00	7	20.41	20.45	-7	2,213	-0.32%
2019/03/28	0	0.00	1	20.55	20.10	-1	2,194	-0.05%
2019/03/27	24	21.08	26	21.55	20.75	-2	2,160	-0.09%
2019/03/25	0	0.00	2	19.70	19.90	-2	1,938	-0.10%
2019/03/22	25	20.29	0	0.00	20.25	25	1,910	1.31%
2019/03/21	12	20.33	0	0.00	20.25	12	1,877	0.64%
2019/03/19	3	20.15	0	0.00	20.20	3	1,840	0.16%
2019/03/18	10	20.42	2	20.70	20.35	8	1,870	0.43%
2019/03/15	0	0.00	1	19.50	19.65	-1	1,744	-0.06%
2019/03/14	3	19.50	10	19.74	19.40	-7	1,690	-0.41%
2019/03/13	4	19.75	2	19.75	19.75	2	1,684	0.12%
2019/03/12	0	19.05	4	19.20	19.10	-4	1,521	-0.26%
2019/03/11	0	0.00	1	19.20	19.05	-1	1,547	-0.06%
2019/03/06	1	18.85	0	0.00	18.85	1	1,505	0.07%
2019/02/26	0	0.00	7	18.86	18.70	-7	1,485	-0.47%
2019/02/25	0	0.00	1	19.00	19.10	-1	1,468	-0.07%
2019/02/21	11	19.37	2	19.10	19.15	9	1,415	0.64%
2019/02/20	3	18.47	7	18.57	18.70	-4	1,238	-0.32%
2019/02/19	0	0.00	5	18.10	18.15	-5	1,165	-0.43%
2019/02/15	1	18.10	0	0.00	17.95	1	1,195	0.08%
2019/02/14	2	18.33	5	17.95	18.35	-3	1,157	-0.26%
2019/02/13	5	17.70	21	17.80	17.95	-16	1,116	-1.43%
2019/02/12	7	17.90	0	0.00	17.85	7	1,132	0.62%
2019/02/11	16	17.36	0	0.00	17.45	16	1,115	1.43%
2019/01/30	1	17.35	10	17.35	17.30	-9	1,136	-0.79%
2019/01/10	4	17.75	0	0.00	17.30	4	1,345	0.30%
2018/12/27	0	0.00	1	16.85	16.90	-1	2,187	-0.05%
2018/12/24	0	0.00	1	17.15	17.05	-1	2,327	-0.04%
2018/12/18	10	17.40	0	0.00	17.50	10	2,382	0.42%
2018/12/13	3	18.20	0	0.00	17.90	3	2,353	0.13%
2018/12/11	1	18.10	0	0.00	17.80	1	2,303	0.04%
2018/12/10	0	0.00	2	18.05	18.40	-2	2,218	-0.09%
2018/12/06	0	0.00	3	17.65	17.45	-3	2,163	-0.14%
2018/12/04	0	0.00	6	17.88	17.80	-6	2,105	-0.29%
2018/12/03	0	0.00	1	17.55	17.50	-1	2,068	-0.05%
2018/11/30	0	0.00	1	17.25	17.15	-1	2,045	-0.05%
2018/11/29	0	0.00	4	17.40	17.10	-4	2,037	-0.20%
2018/11/21	1	16.95	0	0.00	16.85	1	2,014	0.05%
2018/11/14	0	0.00	2	17.50	17.05	-2	2,001	-0.10%
2018/11/09	2	16.90	0	0.00	16.80	2	1,991	0.10%
2018/11/08	0	0.00	2	16.60	16.50	-2	2,012	-0.10%
2018/11/07	0	0.00	23	16.55	16.50	-23	2,079	-1.11%
2018/11/05	2	16.50	0	0.00	16.50	2	2,341	0.09%
2018/11/02	0	0.00	1	16.25	16.35	-1	2,729	-0.04%
2018/11/01	2	16.60	5	16.20	16.25	-3	2,780	-0.11%
2018/10/31	0	0.00	1	16.00	16.15	-1	2,806	-0.04%
2018/10/30	1	15.80	6	15.55	15.70	-5	2,799	-0.18%
2018/10/29	1	15.60	0	0.00	15.35	1	2,801	0.04%
2018/10/26	2	16.00	1	15.65	15.30	1	2,807	0.04%
2018/10/25	13	15.85	4	16.19	15.80	9	2,796	0.32%
2018/10/24	0	0.00	1	16.90	16.80	-1	2,763	-0.04%
2018/10/23	3	16.98	0	0.00	16.85	3	2,768	0.11%
2018/10/22	0	0.00	1	16.80	17.15	-1	2,807	-0.04%
2018/10/18	5	17.10	0	0.00	17.00	5	2,801	0.18%
2018/10/17	6	17.01	1	17.00	17.00	5	2,794	0.18%
2018/10/16	2	17.90	1	18.00	17.25	1	2,755	0.04%
2018/10/15	7	18.16	1	17.75	18.20	6	2,713	0.22%
2018/10/12	3	17.65	0	0.00	18.25	3	2,535	0.12%
2018/10/11	16	16.62	1	16.75	16.60	15	2,355	0.64%
2018/10/09	0	0.00	3	18.20	18.35	-3	2,306	-0.13%
2018/10/05	2	16.80	5	16.80	16.90	-3	2,255	-0.13%
2018/10/03	5	17.55	0	0.00	17.70	5	2,258	0.22%
2018/10/02	0	0.00	33	18.72	18.25	-33	2,308	-1.43%
2018/09/28	30	17.53	0	0.00	17.35	30	2,216	1.35%
2018/09/25	0	0.00	1	17.80	17.80	-1	2,226	-0.04%
2018/09/19	0	0.00	5	17.20	17.05	-5	2,551	-0.20%
2018/09/18	5	16.95	0	0.00	16.95	5	2,553	0.20%
2018/09/14	5	17.40	0	0.00	17.25	5	2,566	0.19%
2018/09/07	1	16.65	3	16.75	16.75	-2	2,671	-0.07%
2018/09/03	0	0.00	21	17.65	17.60	-21	2,738	-0.77%
2018/08/31	0	0.00	1	17.45	17.40	-1	2,785	-0.04%
2018/08/29	0	0.00	5	17.50	17.35	-5	2,914	-0.17%
2018/08/28	1	17.45	0	0.00	17.30	1	2,925	0.03%
2018/08/27	22	17.32	0	0.00	17.30	22	2,922	0.75%
2018/08/24	3	17.17	0	0.00	17.00	3	2,924	0.10%
2018/08/23	0	0.00	1	17.25	17.20	-1	2,954	-0.03%
2018/08/21	1	17.40	0	0.00	17.40	1	3,094	0.03%
2018/08/17	0	0.00	12	17.70	17.40	-12	3,112	-0.39%
2018/08/16	12	17.40	0	0.00	17.40	12	3,107	0.39%
2018/08/14	20	18.00	0	0.00	18.10	20	3,088	0.65%
2018/08/13	6	18.55	5	18.59	18.50	1	3,113	0.03%
2018/08/10	5	20.77	0	0.00	20.55	5	3,221	0.16%
2018/08/09	2	20.38	53	20.67	20.40	-51	3,170	-1.61%
2018/08/08	1	19.75	41	19.45	19.45	-40	2,779	-1.44%
2018/07/27	0	0.00	4	19.18	19.00	-4	2,712	-0.15%
2018/07/20	5	18.55	0	0.00	18.55	5	2,601	0.19%
2018/07/19	0	0.00	20	19.24	19.45	-20	2,535	-0.79%
2018/07/18	10	18.55	0	0.00	18.50	10	2,474	0.40%
2018/07/17	5	18.75	5	19.35	18.65	0	2,456	0.00%
2018/07/13	1	18.55	8	18.39	18.40	-7	2,334	-0.30%
2018/07/11	0	0.00	3	18.10	17.95	-3	2,290	-0.13%
2018/07/10	12	18.43	5	18.55	18.30	7	2,270	0.31%
2018/07/04	0	0.00	2	17.70	17.70	-2	2,136	-0.09%
2018/07/03	2	17.60	0	0.00	17.65	2	2,123	0.09%
2018/06/29	8	18.99	13	18.95	18.35	-5	2,068	-0.24%
2018/06/28	0	0.00	21	18.30	18.60	-21	1,818	-1.16%
2018/06/27	0	0.00	2	17.30	17.30	-2	1,746	-0.11%
2018/06/25	1	17.30	0	0.00	17.25	1	1,748	0.06%
2018/06/20	0	0.00	3	17.25	17.25	-3	1,705	-0.18%
2018/06/19	2	17.73	0	0.00	17.25	2	1,698	0.12%
2018/06/15	0	0.00	5	17.15	17.20	-5	1,645	-0.30%
2018/06/12	6	17.90	0	0.00	17.85	6	1,566	0.38%
2018/06/08	1	18.25	11	18.39	18.10	-10	1,518	-0.66%
2018/06/07	16	18.31	34	17.54	18.50	-18	1,467	-1.23%
2018/05/31	1	18.00	0	0.00	17.60	1	1,312	0.08%
2018/05/30	6	17.98	4	18.09	18.00	2	1,271	0.16%
2018/05/29	2	17.83	41	17.74	18.00	-39	1,195	-3.26%
2018/05/28	0	0.00	11	17.09	17.35	-11	1,119	-0.98%
2018/05/25	0	0.00	5	17.00	16.95	-5	1,102	-0.45%
2018/05/24	1	16.90	0	0.00	16.85	1	1,084	0.09%
2018/05/23	0	0.00	5	17.15	17.00	-5	1,075	-0.46%
2018/05/22	4	17.35	7	17.29	16.95	-3	1,054	-0.28%
2018/05/21	42	17.59	27	17.48	17.70	15	1,014	1.48%
2018/05/18	18	17.30	17	17.22	18.00	1	906	0.11%
2018/05/17	8	16.46	6	16.52	16.70	2	672	0.30%
2018/05/15	20	15.90	0	0.00	15.65	20	564	3.54%
2018/05/14	15	15.95	3	15.95	16.00	12	585	2.05%
2018/05/11	17	15.56	2	15.80	15.60	15	568	2.64%
2018/05/08	1	15.40	0	0.00	15.05	1	542	0.18%
2018/04/30	1	13.95	0	0.00	13.85	1	581	0.17%
2018/04/24	3	13.82	0	0.00	13.60	3	640	0.47%
2018/04/18	2	14.23	0	0.00	14.30	2	685	0.29%
2018/04/17	1	14.40	10	14.62	14.50	-9	687	-1.31%
2018/04/16	10	14.55	0	0.00	14.50	10	749	1.33%
2018/04/02	2	15.50	2	15.15	15.00	0	1,112	0.00%
2018/03/31	1	14.55	0	0.00	14.65	1	1,108	0.09%
2018/03/29	1	15.10	0	0.00	14.95	1	1,107	0.09%
2018/03/27	1	14.65	0	0.00	14.70	1	1,153	0.09%
2018/03/22	1	15.00	1	15.00	14.95	0	1,152	0.00%
2018/03/21	0	0.00	2	15.20	15.10	-2	1,150	-0.17%
2018/03/20	2	15.20	0	0.00	15.30	2	1,152	0.17%
2018/03/16	0.1	15.50	0	0.00	15.35	0.1	1,152	0.01%
2018/03/15	5	15.53	0	0.00	15.45	5	1,151	0.43%
2018/03/14	5	15.54	0	0.00	15.50	5	1,157	0.43%
2018/03/13	2.1	15.95	15	15.83	15.85	-12.9	1,152	-1.12%
2018/02/22	0	0.00	17	14.95	14.95	-17	1,209	-1.41%
2018/02/21	0	0.00	12	14.68	14.65	-12	1,209	-0.99%
2018/02/09	7	13.82	0	0.00	14.00	7	1,214	0.58%
2018/02/07	16	15.19	0	0.00	15.05	16	1,204	1.33%
2018/02/06	3	15.47	0	0.00	14.65	3	1,247	0.24%
2018/01/31	1	16.00	1	16.15	16.15	0	1,225	0.00%
2018/01/30	2	16.60	0	0.00	16.35	2	1,221	0.16%
2018/01/29	1	16.85	0	0.00	16.75	1	1,214	0.08%
2018/01/26	5	17.05	0	0.00	16.85	5	1,213	0.41%
2018/01/25	10	17.00	0	0.00	16.90	10	1,214	0.82%
2018/01/22	0.2	17.05	0	0.00	17.15	0.2	1,185	0.02%
2018/01/19	0	0.00	1	17.40	17.20	-1	1,184	-0.08%
2018/01/17	1	17.15	0	0.00	17.15	1	1,139	0.09%
2018/01/16	0	0.00	1	17.10	17.10	-1	1,133	-0.09%
2018/01/15	0	0.00	10	17.40	17.15	-10	1,130	-0.88%
2018/01/12	11	17.45	0	0.00	17.30	11	1,129	0.97%
2018/01/10	30	17.40	30	17.22	17.20	0	1,099	0.00%
2018/01/08	1.1	18.39	0	0.00	17.90	1.1	997	0.11%
2018/01/05	10	18.35	49	17.76	18.35	-39	860	-4.53%
2018/01/04	6	16.47	0	0.00	16.70	6	714	0.84%