台聚 (1304)-新光-桃園券商分點個股進出

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
16.20
漲跌
▲0.15
漲幅
+0.93%
成交量
2,733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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/15	4	16.20	3	16.20	16.20	1	2,177	0.05%
2024/05/14	6	16.15	0	0.00	16.05	6	2,150	0.28%
2024/05/13	8	15.99	0	0.00	16.15	8	2,120	0.38%
2024/05/10	5	15.82	11	15.90	15.95	-6	2,081	-0.29%
2024/05/09	0	15.85	1	15.65	15.60	-1	2,060	-0.05%
2024/05/08	1	15.70	1	15.70	15.70	0	2,038	0.00%
2024/05/07	6.1	15.76	310	15.75	15.75	-303.9	2,000	-15.19%	大賣/鉅額交易
2024/05/06	2	16.00	0	0.00	16.00	2	1,923	0.10%
2024/05/03	310	16.20	1	16.15	16.10	309	1,893	16.32%	大買/鉅額交易
2024/05/02	20	16.15	10	16.14	16.15	10	1,865	0.54%
2024/04/30	16.2	15.90	0	0.00	15.85	16.2	1,825	0.88%
2024/04/29	0	0.00	2	16.28	16.40	-2	1,653	-0.12%
2024/04/26	2	16.10	0	0.00	16.10	2	1,588	0.13%
2024/04/22	7	16.36	3	16.40	16.25	4	1,602	0.25%
2024/04/19	13	16.17	3	16.55	16.00	10	1,572	0.64%
2024/04/18	3	16.15	1	16.15	16.35	2	1,538	0.13%
2024/04/17	20	16.27	0	0.00	16.20	20	1,514	1.32%
2024/04/16	8	16.45	2	16.33	16.20	6	1,501	0.40%
2024/04/15	19.1	16.86	138	16.61	16.70	-118.9	1,452	-8.18%	大賣/鉅額交易
2024/04/12	0	16.25	1	16.10	16.10	-1	1,342	-0.07%
2024/04/11	2	16.20	0	0.00	16.20	2	1,329	0.15%
2024/04/10	50	16.62	0	0.00	16.50	50	1,313	3.81%
2024/04/09	0	16.40	2	16.35	16.60	-2	1,297	-0.15%
2024/04/08	0	0.00	6	15.92	16.00	-6	1,257	-0.48%
2024/04/03	0	16.10	0	0.00	15.95	0	1,238	0.00%
2024/04/01	14	16.26	1	16.20	16.30	13	1,213	1.07%
2024/03/29	0	0.00	0	16.15	16.05	0	1,204	0.00%
2024/03/28	0	16.13	0	0.00	15.95	0	1,200	0.00%
2024/03/27	0	16.12	0	15.95	15.95	0	1,211	0.00%
2024/03/26	1.2	16.11	2	16.15	16.05	-0.9	1,197	-0.07%
2024/03/25	26	15.95	16	16.04	16.05	10	1,166	0.86%
2024/03/22	49.1	16.58	5	16.20	16.20	44.1	1,142	3.85%
2024/03/21	3	16.20	0	0.00	16.40	3	1,175	0.26%
2024/03/20	7.1	16.34	0	0.00	16.10	7.1	1,184	0.60%
2024/03/19	1	16.55	0	0.00	16.50	1	1,162	0.09%
2024/03/18	3	16.60	0	0.00	16.55	3	1,153	0.26%
2024/03/15	3	17.00	0	0.00	16.75	3	1,121	0.27%
2024/03/14	2	17.20	2	17.30	17.10	0	1,089	0.00%
2024/03/13	0	0.00	5	17.12	17.15	-5	1,079	-0.46%
2024/03/12	0.1	17.51	1	17.45	17.40	-0.9	1,079	-0.08%
2024/03/11	0	17.30	0	0.00	17.30	0	1,080	0.00%
2024/03/08	7.3	17.08	0	0.00	17.00	7.3	1,083	0.67%
2024/03/07	4	17.59	20	17.65	17.55	-16	1,055	-1.51%
2024/03/06	0	17.90	0	0.00	17.90	0	1,026	0.00%
2024/03/05	4.6	17.89	1	17.85	17.85	3.6	1,041	0.34%
2024/03/04	5	17.96	0	0.00	17.95	5	1,036	0.48%
2024/03/01	2.1	18.11	0	0.00	18.10	2.1	1,019	0.21%
2024/02/27	3	18.20	0	0.00	18.20	3	1,022	0.29%
2024/02/26	0.4	18.60	0	0.00	18.40	0.4	1,027	0.04%
2024/02/22	0	0.00	1	18.80	18.65	-1	1,043	-0.10%
2024/02/21	0	0.00	9	18.76	18.75	-9	1,043	-0.86%
2024/02/20	0.2	18.84	0	0.00	18.60	0.2	1,042	0.02%
2024/02/19	1.1	18.75	2	18.50	18.75	-0.9	1,047	-0.09%
2024/02/15	5	18.00	0	0.00	18.05	5	1,070	0.47%
2024/02/02	0	18.50	0	0.00	18.40	0	1,079	0.00%
2024/01/31	0	0.00	1	18.35	18.30	-1	1,094	-0.09%
2024/01/30	3.1	18.44	0	18.75	18.35	3.1	1,094	0.28%
2024/01/29	2	18.75	8	18.79	18.75	-6	1,107	-0.54%
2024/01/26	0	0.00	60	18.50	18.50	-60	1,118	-5.37%
2024/01/25	6.2	18.21	0	0.00	18.15	6.2	1,117	0.55%
2024/01/24	0	0.00	6	18.60	18.50	-6	1,112	-0.54%
2024/01/23	0	0.00	6	18.25	18.25	-6	1,110	-0.54%
2024/01/22	1	18.00	1	18.10	17.95	0	1,108	0.00%
2024/01/19	10	17.90	0	0.00	17.90	10	1,108	0.90%
2024/01/18	5	17.90	0	0.00	17.90	5	1,101	0.45%
2024/01/17	5.4	18.21	0.5	18.15	18.05	4.9	1,091	0.45%
2024/01/16	1	18.90	68	18.82	18.80	-67	1,042	-6.43%
2024/01/15	4	19.13	1	19.15	19.10	3	1,033	0.29%
2024/01/12	11	19.16	0	0.00	19.15	11	1,064	1.03%
2024/01/10	10	19.10	0	0.00	19.10	10	1,236	0.81%
2024/01/09	4	19.30	0	0.00	19.25	4	1,243	0.32%
2024/01/08	10	19.60	4	19.70	19.60	6	1,244	0.48%
2024/01/05	0.1	19.85	3	19.75	19.75	-3	1,246	-0.24%
2024/01/04	10	19.60	0	0.00	19.60	10	1,251	0.80%
2024/01/03	74	19.79	0	0.00	19.65	74	1,278	5.79%
2024/01/02	0.1	19.85	0	0.00	19.75	0.1	1,271	0.01%
2023/12/28	0	19.90	2	19.85	19.90	-2	1,271	-0.16%
2023/12/27	1	19.80	0	0.00	19.90	1	1,275	0.08%
2023/12/26	0	19.95	3	19.97	19.90	-3	1,278	-0.23%
2023/12/25	4	19.75	13	19.79	19.60	-9	1,265	-0.71%
2023/12/22	2	20.00	2	20.05	19.95	0	1,251	0.00%
2023/12/21	0	0.00	2	20.40	20.30	-2	1,242	-0.16%
2023/12/19	0.2	20.35	0	0.00	20.15	0.2	1,229	0.02%
2023/12/18	1.2	20.61	3.4	20.68	20.75	-2.2	1,220	-0.18%
2023/12/15	2.1	20.00	8	19.98	20.20	-5.9	1,151	-0.51%
2023/12/14	0	0.00	3	19.55	19.45	-3	1,113	-0.27%
2023/12/13	0	0.00	0	19.35	19.20	0	1,107	0.00%
2023/12/12	5.1	19.35	0	0.00	19.25	5.1	1,122	0.46%
2023/12/11	24	19.45	0	0.00	19.45	24	1,130	2.12%
2023/12/05	13	19.88	0	0.00	19.75	13	1,226	1.06%
2023/12/04	0.2	19.98	0	0.00	19.95	0.2	1,212	0.02%
2023/12/01	0.1	19.90	0	0.00	19.80	0.1	1,211	0.01%
2023/11/30	1.1	19.62	0	0.00	19.65	1.1	1,216	0.09%
2023/11/29	0	0.00	5	19.75	19.75	-5	1,223	-0.41%
2023/11/27	1	19.80	0	0.00	19.75	1	1,233	0.08%
2023/11/24	3	19.85	0	0.00	19.90	3	1,236	0.24%
2023/11/21	0.1	20.15	27	20.14	20.05	-26.9	1,249	-2.15%
2023/11/20	1	19.90	0	0.00	19.95	1	1,239	0.08%
2023/11/16	0.1	19.85	2	19.65	19.90	-1.9	1,250	-0.15%
2023/11/15	2	19.75	15	19.56	19.75	-13	1,245	-1.04%
2023/11/13	5	18.85	0	0.00	18.80	5	1,269	0.39%
2023/11/10	3	18.97	0	0.00	19.00	3	1,304	0.23%
2023/11/09	1	19.10	5	19.10	19.15	-4	1,307	-0.31%
2023/11/06	0.1	19.65	13	19.60	19.55	-12.9	1,358	-0.95%
2023/10/30	2	19.20	0	0.00	19.25	2	1,581	0.13%
2023/10/23	1.1	19.26	0	0.00	19.20	1.1	1,735	0.06%
2023/10/20	7.2	19.27	0	0.00	19.10	7.2	1,762	0.41%
2023/10/19	0.4	19.63	0	0.00	19.45	0.4	1,748	0.02%
2023/10/18	14.4	19.87	1	19.55	20.30	13.4	1,730	0.77%
2023/10/13	0	20.40	0	0.00	20.25	0	1,643	0.00%
2023/10/11	3.2	20.07	0	20.10	20.10	3.2	1,676	0.19%
2023/10/05	0.1	20.45	0	0.00	20.40	0.1	1,722	0.00%
2023/10/03	0	0.00	0	20.80	20.75	0	1,718	0.00%
2023/10/02	2	20.60	0	0.00	20.70	2	1,736	0.12%
2023/09/27	1	20.70	0	0.00	20.65	1	1,798	0.06%
2023/09/25	2	21.20	0	0.00	21.20	2	1,959	0.10%
2023/09/21	7	21.16	23	21.21	21.10	-16	1,967	-0.81%
2023/09/20	0	21.70	0	0.00	21.50	0	1,959	0.00%
2023/09/19	1	21.85	0	0.00	21.75	1	1,964	0.05%
2023/09/18	0.1	21.90	0.1	21.85	21.80	0	1,969	0.00%
2023/09/15	1	21.60	0	0.00	21.80	1	1,981	0.05%
2023/09/14	1	21.75	0	0.00	21.85	1	1,968	0.05%
2023/09/13	0	0.00	2	22.05	21.85	-2	1,988	-0.10%
2023/09/11	1	21.70	0	0.00	21.45	1	2,004	0.05%
2023/09/08	0	0.00	22	21.80	21.85	-22	1,980	-1.11%
2023/09/07	2.1	20.91	1	21.10	21.10	1.1	1,933	0.05%
2023/09/06	21	21.20	1	21.15	21.10	20	1,934	1.03%
2023/09/05	12.1	21.54	0	0.00	21.45	12.1	1,927	0.63%
2023/09/04	2	21.85	14	21.95	21.75	-12	1,922	-0.62%
2023/08/31	5.1	21.01	6	21.14	21.25	-0.9	1,912	-0.05%
2023/08/30	1	20.95	0	0.00	21.10	1	1,919	0.05%
2023/08/28	8	20.60	0	0.00	20.55	8	1,932	0.41%
2023/08/25	0	0.00	10	21.00	20.90	-10	1,933	-0.52%
2023/08/24	2	20.53	0	0.00	20.60	2	1,925	0.10%
2023/08/22	15.1	20.74	2	20.65	20.70	13.1	1,949	0.67%
2023/08/18	0	0.00	4	21.10	21.00	-4	1,943	-0.21%
2023/08/17	5.2	20.39	2	20.90	20.85	3.2	1,924	0.16%
2023/08/16	11.2	21.40	5	21.40	21.25	6.2	1,882	0.33%
2023/08/15	2.2	22.35	0	0.00	22.25	2.2	1,837	0.12%
2023/08/14	2.2	23.13	1	22.90	22.55	1.2	1,830	0.06%
2023/08/11	9.2	23.49	0	0.00	23.55	9.2	1,820	0.50%
2023/08/10	7	23.96	0	0.00	23.85	7	1,820	0.38%
2023/08/09	10.1	24.46	30	24.45	24.10	-19.9	1,815	-1.10%
2023/08/08	6	24.53	2	24.58	24.45	4	1,801	0.22%
2023/08/07	1	24.20	1.1	24.22	24.50	-0.1	1,781	-0.01%
2023/08/04	12	24.18	7.1	24.28	24.30	4.9	1,743	0.28%
2023/08/02	26	24.56	15.7	24.40	24.30	10.3	1,703	0.60%
2023/08/01	7.1	23.77	19	23.72	23.60	-12	1,583	-0.76%
2023/07/31	1	23.30	13	23.38	23.30	-12	1,573	-0.76%
2023/07/28	0	0.00	5	22.80	22.75	-5	1,538	-0.32%
2023/07/27	1	22.60	0	0.00	22.55	1	1,522	0.07%
2023/07/26	0.5	22.90	0	0.00	22.90	0.5	1,496	0.04%
2023/07/25	0	0.00	0.2	22.90	22.85	-0.2	1,475	-0.01%
2023/07/24	0.1	22.55	2	22.75	22.50	-2	1,450	-0.13%
2023/07/21	0.1	22.75	2.3	22.70	22.80	-2.2	1,442	-0.15%
2023/07/20	2	22.50	4	22.70	22.70	-2	1,447	-0.14%
2023/07/19	0.2	22.45	9	22.47	22.35	-8.8	1,461	-0.60%
2023/07/18	1	22.45	1	22.35	22.20	0	1,456	0.00%
2023/07/17	2	22.08	2	22.25	22.30	0	1,441	0.00%
2023/07/13	4.2	22.46	4	22.60	22.30	0.2	1,447	0.01%
2023/07/12	1.2	22.71	0	0.00	22.60	1.2	1,475	0.08%
2023/07/10	3	23.12	0	0.00	23.10	3	1,463	0.20%
2023/07/07	9	23.21	0	0.00	23.15	9	1,469	0.61%
2023/07/06	13	24.06	0	0.00	23.65	13	1,460	0.89%
2023/07/04	0	0.00	6	24.52	24.50	-6	1,469	-0.41%
2023/07/03	13	24.27	15	24.21	24.05	-2	1,458	-0.14%
2023/06/29	18	23.30	6	23.15	23.15	12	1,387	0.87%
2023/06/28	1	23.20	0	0.00	23.20	1	1,419	0.07%
2023/06/21	0	0.00	1	23.25	23.25	-1	1,496	-0.07%
2023/06/20	4	23.45	4	23.40	23.40	0	1,517	0.00%
2023/06/19	29	23.55	0	0.00	23.45	29	1,579	1.84%
2023/06/16	6	23.62	4	23.80	23.80	2	1,603	0.13%
2023/06/15	1	23.15	0	0.00	23.20	1	1,704	0.06%
2023/06/14	0.1	23.15	0	0.00	23.10	0.1	1,935	0.00%
2023/06/13	0.1	23.15	0	0.00	23.20	0.1	1,953	0.01%
2023/06/12	3	23.08	0.1	23.15	23.05	3	1,983	0.15%
2023/06/09	2	23.25	2	23.33	23.30	0	2,003	0.00%
2023/06/08	0.5	23.45	0	0.00	23.20	0.5	2,026	0.02%
2023/06/07	9.5	23.31	0	0.00	23.40	9.5	2,047	0.46%
2023/06/05	0	0.00	4	23.40	23.40	-4	2,051	-0.20%
2023/06/02	0	0.00	6	22.97	23.00	-6	2,043	-0.29%
2023/06/01	0	0.00	0.2	22.92	22.80	-0.2	2,054	-0.01%
2023/05/30	0.1	22.90	12.5	22.83	22.85	-12.5	2,069	-0.60%
2023/05/29	1	22.95	0	0.00	22.85	1	2,082	0.05%
2023/05/26	2.3	22.85	3	22.85	22.80	-0.7	2,086	-0.03%
2023/05/25	2	23.38	3	23.25	23.30	-1	2,069	-0.05%
2023/05/18	4	23.58	0	0.00	23.65	4	2,174	0.18%
2023/05/17	0	0.00	1	23.30	23.90	-1	2,179	-0.05%
2023/05/16	0	0.00	7	23.34	23.20	-7	2,166	-0.32%
2023/05/15	1.2	22.97	1	23.00	23.00	0.2	2,162	0.01%
2023/05/12	2	23.60	2	23.55	23.45	0	2,184	0.00%
2023/05/11	2	23.60	2	23.55	23.60	0	2,197	0.00%
2023/05/10	2	23.80	0	0.00	23.90	2	2,205	0.09%
2023/05/09	0.2	23.87	0	0.00	23.70	0.2	2,229	0.01%
2023/05/08	3	24.23	0	0.00	24.25	3	2,244	0.13%
2023/05/05	10	24.44	1	24.45	24.45	9	2,280	0.39%
2023/05/04	9	24.62	1	24.75	24.70	8	2,310	0.35%
2023/05/03	1	25.15	0	0.00	25.05	1	2,326	0.04%
2023/05/02	3	25.33	5	25.40	25.40	-2	2,399	-0.08%
2023/04/28	3	25.57	0.8	25.55	25.50	2.2	2,438	0.09%
2023/04/27	1	25.45	0.2	25.63	25.55	0.8	2,465	0.03%
2023/04/26	1	24.90	1	25.10	25.55	0	2,506	0.00%
2023/04/25	2.1	25.13	3	25.50	25.10	-0.9	2,540	-0.04%
2023/04/21	4	25.44	1	25.45	25.40	3	2,592	0.12%
2023/04/20	2	25.50	0	0.00	25.35	2	2,690	0.07%
2023/04/19	21	25.90	2	26.08	25.85	19	2,716	0.70%
2023/04/18	2	26.15	5	26.13	26.00	-3	2,699	-0.11%
2023/04/17	22	25.96	21	26.43	25.80	1	2,689	0.04%
2023/04/14	3	26.55	0	0.00	26.55	3	2,642	0.11%
2023/04/13	5.1	26.68	2	26.60	26.60	3.1	2,636	0.12%
2023/04/12	16	26.83	1	26.80	26.85	15	2,630	0.57%
2023/04/10	6	26.96	0	0.00	26.95	6	2,662	0.23%
2023/04/07	0	0.00	1	26.95	27.05	-1	2,666	-0.04%
2023/04/06	13	26.52	3	27.03	26.55	10	2,665	0.38%
2023/03/31	10	26.55	0.2	26.55	26.50	9.8	2,707	0.36%
2023/03/29	4	26.61	7	26.57	26.50	-3	2,903	-0.10%
2023/03/28	3	26.25	9	26.14	26.45	-6	2,953	-0.20%
2023/03/24	1	25.85	0	0.00	25.75	1	3,050	0.03%
2023/03/23	3	26.23	3	26.10	26.10	0	3,104	0.00%
2023/03/22	11	25.99	49.1	26.25	26.05	-38.1	3,135	-1.21%
2023/03/21	1.1	26.55	1	26.90	26.55	0.1	3,134	0.00%
2023/03/20	21	27.00	16.9	26.86	26.90	4.1	3,101	0.13%
2023/03/17	7	26.39	63	25.95	26.30	-56	3,075	-1.82%
2023/03/16	0	24.95	4	25.20	24.90	-4	2,861	-0.14%
2023/03/15	2	25.00	2	25.15	25.10	0	2,865	0.00%
2023/03/14	10	24.90	0	0.00	24.85	10	2,869	0.35%
2023/03/13	1	24.35	1	24.95	24.90	0	2,867	0.00%
2023/03/10	1	24.80	0	0.00	24.80	1	2,868	0.03%
2023/03/09	3.2	24.98	1	25.00	24.90	2.2	2,919	0.08%
2023/03/08	1	24.60	1	24.85	24.95	0	3,079	0.00%
2023/03/07	2	24.88	1	24.95	24.85	1	3,081	0.03%
2023/03/06	2	24.90	0	0.00	24.85	2	3,098	0.06%
2023/03/03	3	24.37	3	24.57	24.40	0	3,099	0.00%
2023/03/02	1	24.60	0	0.00	24.60	1	3,081	0.03%
2023/03/01	3	24.75	0	0.00	24.75	3	3,075	0.10%
2023/02/23	0	25.25	0.1	25.20	25.10	-0.1	3,069	0.00%
2023/02/22	0	0.00	3	25.10	25.20	-3	3,084	-0.10%
2023/02/21	1.1	25.05	0	0.00	25.05	1.1	3,078	0.04%
2023/02/20	4	25.08	1	25.10	25.10	3	3,082	0.10%
2023/02/17	0	0.00	1.7	24.34	24.40	-1.7	3,049	-0.06%
2023/02/15	1	23.90	0	0.00	23.95	1	3,064	0.03%
2023/02/10	1	23.70	0	0.00	23.80	1	3,078	0.03%
2023/02/08	2	24.35	2	24.35	24.30	0	3,057	0.00%
2023/02/07	0	24.45	0	0.00	24.40	0	3,051	0.00%
2023/02/06	0	0.00	1.1	24.54	24.60	-1.1	3,034	-0.04%
2023/02/03	1	24.40	3	24.60	24.35	-2	3,004	-0.07%
2023/02/02	0	24.18	5	24.24	24.30	-5	2,963	-0.17%
2023/02/01	0	0.00	2	23.90	23.90	-2	2,926	-0.07%
2023/01/31	1.1	23.69	15	23.84	23.75	-13.9	2,906	-0.48%
2023/01/30	0	0.00	1	23.75	23.70	-1	2,841	-0.04%
2023/01/17	0.1	23.40	1	23.50	23.45	-0.9	2,807	-0.03%
2023/01/16	10	23.40	100	23.35	23.30	-90	2,796	-3.22%
2023/01/13	11	23.30	50	23.25	23.35	-39	2,759	-1.41%
2023/01/12	0.2	23.13	2	23.10	23.20	-1.8	2,804	-0.06%
2023/01/11	150	23.26	10	23.30	23.30	140	2,812	4.98%	大買/鉅額交易
2023/01/10	21	23.20	25.6	23.11	22.85	-4.6	2,796	-0.16%
2023/01/09	0	0.00	10	22.36	22.40	-10	2,707	-0.37%
2023/01/06	7	21.93	0	0.00	21.90	7	2,677	0.26%
2023/01/05	7	22.19	0	0.00	22.10	7	2,697	0.26%
2023/01/04	3	22.17	0	0.00	22.05	3	2,705	0.11%
2022/12/30	5	22.20	0	0.00	22.10	5	2,705	0.18%
2022/12/29	2	22.30	4	22.03	22.20	-2	2,693	-0.07%
2022/12/27	0	0.00	8	22.21	22.20	-8	2,646	-0.30%
2022/12/23	12	22.18	7	22.13	22.10	5	2,595	0.19%
2022/12/22	12	21.81	21	21.78	21.75	-9	2,525	-0.36%
2022/12/21	0	0.00	2	21.15	20.95	-2	2,424	-0.08%
2022/12/20	0.2	21.15	0	0.00	20.70	0.2	2,354	0.01%
2022/12/19	13	21.06	0	0.00	21.10	13	2,302	0.56%
2022/12/16	0.2	21.65	3	21.83	21.50	-2.8	2,245	-0.12%
2022/12/15	1	21.85	12	22.22	21.75	-11	2,152	-0.51%
2022/12/14	1	21.95	3	21.73	21.70	-2	2,099	-0.10%
2022/12/13	3	21.57	5	21.65	21.40	-2	2,046	-0.10%
2022/12/12	10	20.65	3	20.65	20.90	7	1,987	0.35%
2022/12/09	27	21.47	12	21.33	21.05	15	1,987	0.75%
2022/12/08	0	0.00	14	20.48	20.50	-14	1,881	-0.74%
2022/12/07	1	20.80	0	0.00	20.75	1	1,869	0.05%
2022/12/06	13.2	21.44	3	21.35	21.05	10.2	1,862	0.55%
2022/12/05	4	21.81	0	0.00	21.80	4	1,835	0.22%
2022/12/02	0	0.00	21	21.95	21.90	-21	1,826	-1.15%
2022/12/01	3	22.27	5	22.19	22.25	-2	1,809	-0.11%
2022/11/30	8.2	21.85	5	22.36	22.40	3.2	1,749	0.18%
2022/11/28	3	20.45	7	20.80	20.80	-4	1,595	-0.25%
2022/11/25	2	20.55	4	20.95	20.50	-2	1,582	-0.13%
2022/11/23	0	0.00	2	20.50	20.45	-2	1,570	-0.13%
2022/11/18	0.1	20.65	0	0.00	20.60	0.1	1,623	0.00%
2022/11/17	1	20.70	0	0.00	20.80	1	1,711	0.06%
2022/11/15	0	0.00	1	20.85	20.95	-1	1,745	-0.06%
2022/11/14	0	0.00	32	20.71	21.00	-32	1,752	-1.83%
2022/11/11	0	0.00	1	20.75	20.60	-1	1,726	-0.06%
2022/11/09	0	0.00	2	20.65	20.60	-2	1,789	-0.11%
2022/11/08	1	20.35	0	0.00	20.40	1	1,799	0.06%
2022/11/07	1	20.35	0	0.00	20.25	1	1,819	0.05%
2022/11/03	0	0.00	1	20.40	20.30	-1	1,921	-0.05%
2022/11/02	0	0.00	4	20.65	20.45	-4	1,963	-0.20%
2022/10/28	0	20.50	0	0.00	20.20	0	2,138	0.00%
2022/10/27	0	0.00	8	20.65	20.70	-8	2,175	-0.37%
2022/10/26	0	0.00	13	20.42	20.40	-13	2,216	-0.59%
2022/10/25	4	20.10	0	0.00	20.10	4	2,227	0.18%
2022/10/24	6	20.80	0	0.00	20.60	6	2,234	0.27%
2022/10/21	16	21.38	10	21.14	21.10	6	2,335	0.26%
2022/10/20	27	21.14	38	21.37	21.60	-11	2,431	-0.45%
2022/10/19	2	21.30	2	21.40	21.05	0	2,400	0.00%
2022/10/18	1	20.55	10	20.88	21.00	-9	2,409	-0.37%
2022/10/17	1	19.35	1	20.00	20.10	0	2,454	0.00%
2022/10/14	0	0.00	4	20.07	19.95	-4	2,503	-0.16%
2022/10/13	1	19.70	0	0.00	19.15	1	2,579	0.04%
2022/10/07	0	0.00	3	20.45	20.55	-3	2,792	-0.11%
2022/10/06	0.1	20.70	0	0.00	20.70	0.1	2,829	0.00%
2022/10/04	0	0.00	0	20.65	20.75	0	2,964	0.00%
2022/10/03	0	0.00	0	20.40	20.40	0	2,968	0.00%
2022/09/30	0	0.00	2	20.08	20.55	-2	2,985	-0.07%
2022/09/28	1.1	19.78	0	0.00	19.70	1.1	3,026	0.04%
2022/09/27	0	20.75	1	20.75	20.75	-1	2,998	-0.03%
2022/09/26	1.1	20.57	0	0.00	20.80	1.1	3,003	0.03%
2022/09/22	0.1	21.95	0	0.00	21.95	0.1	3,058	0.00%
2022/09/21	2.1	22.23	0	0.00	22.10	2.1	3,066	0.07%
2022/09/20	0	0.00	4	22.60	22.75	-4	3,053	-0.13%
2022/09/15	0	23.30	3	23.25	23.20	-3	3,093	-0.10%
2022/09/13	0	0.00	1	23.15	23.15	-1	3,142	-0.03%
2022/09/12	1	22.85	2	22.95	22.90	-1	3,161	-0.03%
2022/09/08	3.1	22.35	0	0.00	22.85	3.1	3,175	0.10%
2022/09/06	0	0.00	1	22.45	22.60	-1	3,244	-0.03%
2022/09/02	3	23.07	0	0.00	23.05	3	3,277	0.09%
2022/09/01	0	0.00	2	23.35	23.40	-2	3,267	-0.06%
2022/08/29	4	23.30	27	23.60	23.45	-23	3,286	-0.70%
2022/08/25	0	0.00	1	24.10	24.15	-1	3,271	-0.03%
2022/08/24	5	24.63	3	24.48	24.00	2	3,264	0.06%
2022/08/23	1	23.95	0	0.00	23.65	1	3,179	0.03%
2022/08/17	1	23.55	1	23.65	23.50	0	3,233	0.00%
2022/08/16	0	0.00	1	23.35	23.55	-1	3,273	-0.03%
2022/08/12	3	23.73	4	23.81	23.70	-1	3,279	-0.03%
2022/08/11	0	0.00	2	23.60	23.80	-2	3,290	-0.06%
2022/08/10	0	0.00	10	23.28	23.40	-10	3,308	-0.30%
2022/08/09	0	0.00	5	22.55	22.65	-5	3,300	-0.15%
2022/08/08	0	0.00	1	21.90	22.00	-1	3,300	-0.03%
2022/08/05	8	21.28	2	21.33	21.30	6	3,297	0.18%
2022/08/04	1.2	21.44	8	21.06	21.25	-6.8	3,337	-0.20%
2022/08/03	3.2	22.29	1	22.15	22.00	2.2	3,357	0.07%
2022/08/02	5	22.50	0	0.00	22.35	5	3,461	0.15%
2022/08/01	5	22.66	0	0.00	22.75	5	3,702	0.14%
2022/07/29	5	22.76	4	22.73	22.85	1	3,934	0.03%
2022/07/28	10.1	22.66	0	0.00	22.75	10.1	3,928	0.26%
2022/07/27	5	24.73	7	24.79	24.80	-2	3,814	-0.05%
2022/07/26	1	25.20	0	0.00	25.15	1	3,718	0.03%
2022/07/25	0	0.00	4	25.35	25.35	-4	3,706	-0.11%
2022/07/22	6	25.20	0	0.00	25.10	6	3,773	0.16%
2022/07/21	15	25.55	0	0.00	25.70	15	3,762	0.40%
2022/07/20	10	26.09	2	26.00	25.85	8	3,744	0.21%
2022/07/19	1	25.40	5	25.78	25.95	-4	3,734	-0.11%
2022/07/14	0	0.00	1	24.05	24.35	-1	3,677	-0.03%
2022/07/13	0	0.00	5	23.87	23.60	-5	3,661	-0.14%
2022/07/12	3.1	23.05	0	0.00	22.40	3.1	3,630	0.09%
2022/07/08	2	24.20	2	24.55	24.25	0	3,605	0.00%
2022/07/06	0.2	23.73	0	0.00	23.60	0.2	3,705	0.01%
2022/07/04	3	23.70	0	0.00	23.75	3	3,766	0.08%
2022/07/01	1	23.70	1	23.70	23.70	0	3,809	0.00%
2022/06/30	0.1	24.80	3	24.73	24.75	-2.9	3,803	-0.08%
2022/06/29	2.1	25.45	0	0.00	25.15	2.1	3,799	0.05%
2022/06/27	2	25.95	5	25.93	25.95	-3	3,883	-0.08%
2022/06/24	0.1	25.40	5	25.30	25.30	-5	3,909	-0.13%
2022/06/22	4	24.79	0	0.00	24.55	4	4,065	0.10%
2022/06/21	0.1	24.96	0	0.00	25.25	0.1	4,104	0.00%
2022/06/20	1	24.80	0	0.00	24.60	1	4,131	0.02%
2022/06/16	6	26.10	0	0.00	25.90	6	4,297	0.14%
2022/06/15	1	26.60	27	26.51	26.55	-26	4,330	-0.60%
2022/06/13	0	0.00	28	25.89	25.90	-28	4,398	-0.64%
2022/06/10	0	0.00	0.3	26.35	26.30	-0.3	4,424	-0.01%
2022/06/09	11	26.36	1	26.35	26.35	10	4,468	0.22%
2022/06/08	2	26.23	1	26.35	26.30	1	4,600	0.02%
2022/06/07	0.3	26.10	0	0.00	26.00	0.3	4,654	0.01%
2022/06/01	1	26.05	2	26.00	25.75	-1	5,046	-0.02%
2022/05/31	1.3	25.57	0	0.00	25.50	1.3	5,219	0.02%
2022/05/30	0	25.60	4	25.80	25.75	-4	5,806	-0.07%
2022/05/27	0.1	25.50	0	0.00	25.30	0.1	6,241	0.00%
2022/05/26	1	25.20	0	0.00	25.25	1	6,344	0.02%
2022/05/25	0	0.00	10	25.66	25.65	-10	6,354	-0.16%
2022/05/24	4	25.14	2	25.20	24.90	2	6,374	0.03%
2022/05/23	16	25.63	0	0.00	25.50	16	6,346	0.25%
2022/05/20	3	26.18	2	26.25	26.15	1	6,359	0.02%
2022/05/18	0	0.00	11	26.00	26.00	-11	6,387	-0.17%
2022/05/17	1	24.95	17	25.41	25.35	-16	6,376	-0.25%
2022/05/16	10.1	24.79	9	24.56	24.65	1.1	6,344	0.02%
2022/05/12	18	23.47	10	23.40	23.50	8	6,452	0.12%
2022/05/11	22.4	23.82	62	23.74	23.90	-39.6	6,429	-0.62%
2022/05/10	56.1	24.29	12	24.22	24.45	44.1	6,381	0.69%
2022/05/09	23.2	25.13	22	24.60	24.55	1.2	6,286	0.02%
2022/05/06	19.2	27.02	0	0.00	27.05	19.2	6,097	0.31%
2022/05/05	1	29.10	0	0.00	29.00	1	5,944	0.02%
2022/05/03	8	28.54	1	28.65	28.75	7	6,064	0.12%
2022/04/29	1	29.15	2	28.85	28.95	-1	6,120	-0.02%
2022/04/28	0	0.00	7	29.09	28.95	-7	6,169	-0.11%
2022/04/27	6.3	27.53	1	27.65	27.70	5.3	6,091	0.09%
2022/04/26	2.6	28.48	0	0.00	28.40	2.6	6,176	0.04%
2022/04/25	5	29.08	0	0.00	28.75	5	6,183	0.08%
2022/04/22	26.3	29.39	23	29.88	29.85	3.3	6,157	0.05%
2022/04/21	20	28.93	12	29.33	29.45	8	6,161	0.13%
2022/04/19	0	0.00	2	28.75	28.75	-2	6,147	-0.03%
2022/04/18	2.1	28.60	2	28.50	28.40	0.1	6,317	0.00%
2022/04/15	2	29.00	8	29.00	28.95	-6	6,379	-0.09%
2022/04/13	4	28.34	1	28.35	28.80	3	6,888	0.04%
2022/04/12	4	27.89	8	27.94	27.80	-4	6,890	-0.06%
2022/04/11	5.1	28.45	1	28.30	28.30	4.1	6,869	0.06%
2022/04/08	0	0.00	3	29.10	29.15	-3	6,842	-0.04%
2022/04/07	2	29.35	7	29.09	29.05	-5	6,870	-0.07%
2022/04/06	5	29.80	0	0.00	29.65	5	6,909	0.07%
2022/04/01	2	29.80	2	29.83	30.00	0	6,930	0.00%
2022/03/30	0	29.95	0	0.00	30.00	0	6,948	0.00%
2022/03/29	5	29.85	24	29.91	29.85	-19	6,917	-0.27%
2022/03/28	2	29.83	1	29.70	30.20	1	6,913	0.01%
2022/03/25	2	30.43	9	30.57	30.40	-7	6,893	-0.10%
2022/03/24	5	30.10	3	30.28	30.20	2	6,796	0.03%
2022/03/23	2	30.13	0	0.00	30.20	2	6,799	0.03%
2022/03/22	4	30.40	10	30.14	30.20	-6	6,782	-0.09%
2022/03/21	21	29.94	17	29.86	29.95	4	6,717	0.06%
2022/03/18	2	29.10	2	29.10	29.00	0	6,681	0.00%
2022/03/17	0.1	28.90	11	28.77	28.90	-10.9	6,660	-0.16%
2022/03/16	36.1	28.15	0	0.00	28.20	36.1	6,651	0.54%
2022/03/15	2	28.45	2	28.45	28.40	0	6,657	0.00%
2022/03/14	0	0.00	1	28.85	28.85	-1	6,692	-0.01%
2022/03/11	0	0.00	4	28.75	28.55	-4	6,705	-0.06%
2022/03/10	2	28.75	3	28.68	28.50	-1	6,602	-0.02%
2022/03/09	7	27.81	17	27.91	28.00	-10	6,603	-0.15%
2022/03/08	15.5	28.73	10	28.65	28.05	5.5	6,583	0.08%
2022/03/07	12.2	29.89	10	30.01	29.65	2.2	6,537	0.03%
2022/03/04	14.2	30.57	8	30.69	30.50	6.2	6,564	0.09%
2022/03/03	81	31.84	94.5	31.65	31.45	-13.5	6,548	-0.21%
2022/03/02	39	30.49	57.2	30.74	31.05	-18.2	6,038	-0.30%
2022/03/01	17	29.12	17	29.02	29.70	0	5,686	0.00%
2022/02/25	18	28.51	2	28.40	28.40	16	5,692	0.28%
2022/02/24	8.1	28.78	2	28.95	28.45	6.1	5,737	0.11%
2022/02/23	2.1	29.33	0	0.00	29.30	2.1	5,798	0.04%
2022/02/22	4.1	29.40	0	0.00	29.10	4.1	5,841	0.07%
2022/02/21	8.4	29.78	5	29.55	29.75	3.4	5,842	0.06%
2022/02/18	3	29.30	0	0.00	29.35	3	5,858	0.05%
2022/02/17	5	28.97	3	28.97	29.00	2	6,010	0.03%
2022/02/16	15	28.86	3	28.87	29.00	12	6,077	0.20%
2022/02/15	9	29.01	0	0.00	29.00	9	6,105	0.15%
2022/02/14	7	29.44	6	29.73	29.20	1	6,166	0.02%
2022/02/11	9	29.36	3	29.60	29.20	6	6,342	0.09%
2022/02/10	0.3	29.45	1	29.50	29.45	-0.7	6,355	-0.01%
2022/02/09	0	0.00	8	29.44	29.45	-8	6,392	-0.13%
2022/02/07	4	28.83	14	28.48	28.75	-10	6,372	-0.16%
2022/01/25	2	27.25	2	27.15	27.20	0	6,429	0.00%
2022/01/24	2	27.70	1	27.70	27.85	1	6,458	0.02%
2022/01/21	16	28.20	10	28.90	28.10	6	6,530	0.09%
2022/01/20	2.5	28.68	0	0.00	28.60	2.5	6,595	0.04%
2022/01/19	22	28.81	32	29.57	28.65	-10	6,694	-0.15%
2022/01/18	3.2	28.81	0	0.00	28.70	3.2	6,689	0.05%
2022/01/17	0	28.55	2	28.65	28.90	-2	6,772	-0.03%
2022/01/14	3	28.97	0	0.00	28.75	3	6,950	0.04%
2022/01/13	0	0.00	6	29.45	29.35	-6	7,102	-0.08%
2022/01/12	17	29.26	5	29.12	29.10	12	7,191	0.17%
2022/01/11	18.4	29.50	106	29.41	29.30	-87.6	7,293	-1.20%	大賣/
2022/01/10	5	30.18	2	30.25	30.20	3	7,483	0.04%
2022/01/07	116	32.00	21	31.30	30.80	95	7,688	1.24%	大買/
2022/01/06	17	30.30	3	30.40	30.25	14	7,697	0.18%
2022/01/05	5	30.55	14	30.70	30.60	-9	8,095	-0.11%
2022/01/04	5	30.94	3	30.82	30.85	2	8,689	0.02%
2022/01/03	3	31.25	0	0.00	31.20	3	9,127	0.03%
2021/12/29	0	0.00	8	31.63	31.90	-8	10,138	-0.08%
2021/12/28	1	31.30	1	31.30	31.35	0	10,712	0.00%
2021/12/27	1	31.00	0	0.00	31.00	1	11,127	0.01%
2021/12/24	1	31.50	1	31.20	31.20	0	11,950	0.00%
2021/12/23	1	31.05	1	31.25	31.25	0	12,855	0.00%
2021/12/22	3.1	31.15	0	0.00	31.05	3.1	14,973	0.02%
2021/12/21	2	30.68	0	0.00	31.05	2	16,225	0.01%
2021/12/20	1	30.95	0	0.00	31.00	1	17,505	0.01%
2021/12/17	6	30.92	0	0.00	30.80	6	18,740	0.03%
2021/12/14	1.1	31.11	1	31.10	31.10	0.1	21,861	0.00%
2021/12/13	2.1	31.63	6	31.52	31.45	-4	23,383	-0.02%
2021/12/10	11	31.60	3	31.65	31.50	8	23,910	0.03%
2021/12/09	5	32.17	0	0.00	32.05	5	24,007	0.02%
2021/12/08	9	32.38	0	0.00	32.45	9	24,107	0.04%
2021/12/07	1	32.10	2.1	32.06	32.10	-1.1	24,142	0.00%
2021/12/06	2	31.50	3	31.60	31.65	-1	24,095	0.00%
2021/12/03	3	31.92	6	31.74	31.85	-3	24,149	-0.01%
2021/12/02	13	31.34	1	31.40	31.35	12	24,161	0.05%
2021/12/01	6	31.79	5	31.76	31.95	1	24,094	0.00%
2021/11/30	48	31.57	5	31.48	31.40	43	24,052	0.18%
2021/11/29	32	31.47	15	31.81	31.90	17	23,964	0.07%
2021/11/26	1	33.45	3	33.30	33.40	-2	23,829	-0.01%
2021/11/25	53	33.36	5	33.43	33.05	48	23,805	0.20%
2021/11/24	28	33.23	12	33.18	33.55	16	23,765	0.07%
2021/11/23	22.1	32.56	1	32.60	32.35	21.1	23,794	0.09%
2021/11/22	19	32.49	6	32.50	32.70	13	23,762	0.05%
2021/11/19	7	33.15	0	0.00	33.00	7	23,672	0.03%
2021/11/18	1	33.00	0	0.00	33.00	1	23,677	0.00%
2021/11/17	11	33.08	18	33.34	33.35	-7	23,672	-0.03%
2021/11/16	18.5	33.22	1	33.20	33.00	17.5	23,674	0.07%
2021/11/15	4	34.15	1	34.15	33.95	3	23,540	0.01%
2021/11/12	0	0.00	4	34.95	34.80	-4	23,513	-0.02%
2021/11/11	5	34.95	3	34.95	34.70	2	23,516	0.01%
2021/11/10	19	35.77	23	35.52	35.35	-4	23,511	-0.02%
2021/11/09	1	34.70	0	0.00	34.55	1	23,255	0.00%
2021/11/08	10	34.58	0	0.00	34.35	10	23,225	0.04%
2021/11/05	3	34.20	2	34.25	34.20	1	23,213	0.00%
2021/11/04	23	34.04	0	0.00	34.00	23	23,204	0.10%
2021/11/03	0	0.00	19	33.68	34.40	-19	23,181	-0.08%
2021/11/02	2	34.25	19	34.05	33.75	-17	23,168	-0.07%
2021/11/01	3.1	34.37	3	34.53	34.45	0.1	23,137	0.00%
2021/10/29	10	34.24	4	34.27	34.40	6	23,112	0.03%
2021/10/28	39	34.73	41	34.72	34.60	-2	23,013	-0.01%
2021/10/27	37	35.24	0	0.00	35.40	37	22,954	0.16%
2021/10/26	19	35.61	69	35.42	35.40	-50	22,876	-0.22%
2021/10/25	10	36.16	17	36.41	36.25	-7	22,792	-0.03%
2021/10/22	8	36.61	7.2	36.14	36.00	0.8	22,749	0.00%
2021/10/21	58	37.82	16	37.61	37.45	42	22,630	0.19%
2021/10/20	8.1	36.92	6	37.03	37.00	2.1	22,522	0.01%
2021/10/19	3	37.32	1	37.10	37.35	2	22,571	0.01%
2021/10/18	75	37.82	67	37.63	37.80	8	22,550	0.04%
2021/10/15	22	36.14	20	35.99	36.85	2	22,358	0.01%
2021/10/14	43	36.21	85	37.17	35.90	-42	22,261	-0.19%
2021/10/13	78	37.94	32	38.69	37.70	46	21,920	0.21%
2021/10/12	107	38.85	58	38.80	38.00	49	21,540	0.23%	大買/
2021/10/08	34	38.77	19	38.98	38.70	15	21,009	0.07%
2021/10/07	41	38.25	81	37.78	38.60	-40	20,791	-0.19%
2021/10/06	95	37.68	80	37.88	37.05	15	20,704	0.07%
2021/10/05	52.1	36.72	54.3	37.04	37.80	-2.3	20,263	-0.01%
2021/10/04	37	36.43	15	36.58	35.75	22	19,806	0.11%
2021/10/01	130	38.04	111.2	38.26	36.85	18.8	19,614	0.10%	大買/大賣/
2021/09/30	186.2	38.70	241.1	39.10	37.70	-54.9	19,341	-0.28%	大買/大賣/
2021/09/29	607.4	41.05	515.1	41.08	39.90	92.3	18,976	0.49%	大買/大賣/
2021/09/28	127.2	40.69	280.3	40.67	41.20	-153	17,900	-0.85%	大買/大賣/鉅額交易
2021/09/27	358.1	40.15	250	40.18	39.70	108.1	20,273	0.53%	大買/大賣/鉅額交易
2021/09/24	195	38.76	196	38.93	38.95	-1	20,095	0.00%	大買/大賣/
2021/09/23	114	37.89	139.1	37.54	37.90	-25.1	19,214	-0.13%	大買/大賣/
2021/09/22	22	36.28	71	36.21	36.45	-49	18,579	-0.26%
2021/09/17	220	36.47	204.6	36.44	35.65	15.4	18,086	0.09%	大買/大賣/
2021/09/16	160.6	36.33	210.6	36.45	37.15	-50	16,909	-0.30%	大買/大賣/
2021/09/15	60	34.70	75	34.77	34.00	-15	15,636	-0.10%
2021/09/14	8	33.84	4	33.93	34.00	4	15,398	0.03%
2021/09/13	4	34.08	13	33.79	34.00	-9	15,526	-0.06%
2021/09/10	0	0.00	10	32.90	33.10	-10	15,655	-0.06%
2021/09/09	3	31.80	2	31.90	32.00	1	15,754	0.01%
2021/09/08	3.1	32.16	0	0.00	31.60	3.1	15,992	0.02%
2021/09/07	1	31.75	12	32.64	32.95	-11	16,689	-0.07%
2021/09/06	5	31.95	5.2	31.85	31.80	-0.2	16,738	0.00%
2021/09/03	15	32.47	11	32.27	32.35	4	16,864	0.02%
2021/09/02	1	32.05	7	32.21	32.00	-6	17,089	-0.04%
2021/09/01	6.1	32.78	2	33.00	32.65	4.1	17,361	0.02%
2021/08/31	10	32.67	11	32.90	32.95	-1	17,576	-0.01%
2021/08/30	2	32.65	2	32.78	32.55	0	17,926	0.00%
2021/08/27	8	32.33	27	32.59	32.75	-19	18,213	-0.10%
2021/08/26	11	31.66	30	31.77	31.70	-19	19,025	-0.10%
2021/08/25	34.2	31.61	34	31.47	31.35	0.2	20,738	0.00%
2021/08/24	5	31.39	20	31.43	31.15	-15	21,035	-0.07%
2021/08/23	4	30.93	2	30.85	30.85	2	21,719	0.01%
2021/08/20	3	30.20	5	30.04	30.05	-2	22,028	-0.01%
2021/08/19	1	31.15	12	30.68	30.55	-11	22,234	-0.05%
2021/08/18	4	30.81	3	30.50	31.25	1	22,947	0.00%
2021/08/16	17.1	31.21	13	30.78	30.50	4.1	23,202	0.02%
2021/08/13	14.1	32.32	1	32.85	32.10	13.1	23,247	0.06%
2021/08/12	2	33.00	11	32.93	33.30	-9	23,400	-0.04%
2021/08/11	5	32.48	20	32.70	32.50	-15	23,721	-0.06%
2021/08/10	6	33.37	1	33.20	33.25	5	23,915	0.02%
2021/08/09	26	33.80	9	33.74	33.70	17	24,186	0.07%
2021/08/06	10	34.19	23	34.20	33.85	-13	24,524	-0.05%
2021/08/05	10	33.92	13	33.85	33.70	-3	24,927	-0.01%
2021/08/04	15	34.02	14	34.01	34.00	1	25,165	0.00%
2021/08/03	10	33.68	8	33.55	33.50	2	25,522	0.01%
2021/08/02	2.1	33.35	5	33.38	33.75	-2.9	25,844	-0.01%
2021/07/30	4.1	32.75	8	32.84	32.75	-3.9	26,439	-0.01%
2021/07/29	72	32.55	64.3	32.75	32.75	7.7	26,948	0.03%
2021/07/28	8.3	32.09	5	32.31	32.10	3.3	27,428	0.01%
2021/07/27	7.3	33.00	10	32.86	32.65	-2.7	28,122	-0.01%
2021/07/26	39	34.43	9	34.92	34.25	30	29,395	0.10%
2021/07/23	11	34.81	6	34.56	34.95	5	30,292	0.02%
2021/07/22	24	34.24	24	33.98	33.55	0	30,733	0.00%
2021/07/21	12.3	34.20	34	34.48	33.90	-21.7	31,155	-0.07%
2021/07/20	14.4	35.30	14	34.99	34.80	0.4	31,290	0.00%
2021/07/19	1	35.30	14	36.09	36.50	-13	31,526	-0.04%
2021/07/16	8.6	36.05	21	36.03	36.10	-12.4	32,416	-0.04%
2021/07/15	6	35.92	17	35.66	36.25	-11	33,050	-0.03%
2021/07/14	15.1	35.19	21.1	34.88	35.05	-6	34,334	-0.02%
2021/07/13	35.2	35.55	99	35.22	35.00	-63.8	34,887	-0.18%
2021/07/12	19.2	36.81	35	36.98	36.55	-15.8	35,710	-0.04%
2021/07/09	29	37.39	18.3	37.35	37.00	10.7	36,360	0.03%
2021/07/08	25	37.51	3	37.52	37.45	22	36,740	0.06%
2021/07/07	89	38.21	68.7	37.90	37.70	20.3	37,114	0.05%
2021/07/06	68.7	39.47	57.3	39.23	39.60	11.4	36,992	0.03%
2021/07/05	142	39.59	157	39.69	39.10	-15	36,582	-0.04%	大買/大賣/
2021/07/02	301.7	41.83	266.6	42.60	38.00	35.2	35,624	0.10%	大買/大賣/
2021/07/01	67	39.85	115	40.22	40.80	-48	32,131	-0.15%	大賣/
2021/06/30	131	36.75	40	36.74	37.10	91	31,205	0.29%	大買/
2021/06/29	312.2	37.33	271	36.58	36.30	41.2	30,938	0.13%	大買/大賣/
2021/06/28	7	36.40	14.1	36.21	36.40	-7.1	30,515	-0.02%
2021/06/25	20	36.03	17	36.18	35.90	3	30,451	0.01%
2021/06/24	97.1	36.20	114	35.58	36.30	-16.9	30,419	-0.06%	大賣/
2021/06/23	79	35.65	77	35.53	35.55	2	30,216	0.01%
2021/06/22	128	34.91	117.2	34.91	35.00	10.8	29,952	0.04%	大買/大賣/
2021/06/21	20.2	34.13	40	34.53	34.10	-19.8	29,728	-0.07%
2021/06/18	30	35.99	4	35.93	35.80	26	29,486	0.09%
2021/06/17	127	36.72	139	36.51	36.85	-12	29,354	-0.04%	大買/大賣/
2021/06/16	147	37.31	175.1	37.01	36.30	-28.1	29,221	-0.10%	大買/大賣/
2021/06/15	64.8	35.82	21	36.05	35.85	43.8	28,506	0.15%
2021/06/11	31.3	35.72	27	35.96	35.75	4.3	28,550	0.01%
2021/06/10	64.1	35.63	54	35.75	35.95	10.1	28,699	0.04%
2021/06/09	163	37.34	162	37.38	36.25	1	28,751	0.00%	大買/大賣/
2021/06/08	21	37.56	98	37.46	37.20	-77	28,929	-0.27%
2021/06/07	43	38.05	34	38.05	38.15	9	29,315	0.03%
2021/06/04	61.5	38.62	47	38.58	38.25	14.5	29,199	0.05%
2021/06/03	157	39.36	180	39.00	39.00	-23	29,262	-0.08%	大買/大賣/
2021/06/02	415.5	38.61	363.5	39.41	37.70	52	28,922	0.18%	大買/大賣/
2021/06/01	33	36.09	35	36.10	36.50	-2	27,258	-0.01%
2021/05/31	171.7	36.65	249	36.27	36.30	-77.3	27,050	-0.29%	大買/大賣/
2021/05/28	129.2	34.36	129	34.14	34.20	0.2	26,387	0.00%	大買/大賣/
2021/05/27	100	33.47	27	33.48	33.05	73	26,125	0.28%
2021/05/26	312	34.28	245	33.84	33.70	67	25,938	0.26%	大買/大賣/
2021/05/25	5	33.40	15	34.03	34.45	-10	25,343	-0.04%
2021/05/24	38.1	31.81	40	31.52	31.35	-1.9	25,296	-0.01%
2021/05/21	24	31.02	17	31.07	31.55	7	25,265	0.03%
2021/05/20	25	31.04	18	30.94	30.40	7	25,212	0.03%
2021/05/19	55	31.55	23	31.50	31.60	32	25,136	0.13%
2021/05/18	11	30.57	30	30.13	30.90	-19	24,986	-0.08%
2021/05/17	50	28.87	58	28.46	28.10	-8	24,875	-0.03%
2021/05/14	56.1	31.14	56	31.29	31.20	0.1	24,620	0.00%
2021/05/13	41	28.72	98	28.23	29.80	-57	24,303	-0.23%
2021/05/12	37	31.84	91	31.24	30.50	-54	23,917	-0.23%
2021/05/11	85.1	34.67	78	34.23	33.85	7.1	23,736	0.03%
2021/05/10	64	36.34	68.2	35.99	36.25	-4.2	23,436	-0.02%
2021/05/07	200.2	35.60	267	36.02	36.10	-66.8	23,217	-0.29%	大買/大賣/
2021/05/06	38	37.67	25	37.22	37.00	13	22,688	0.06%
2021/05/05	70.1	35.74	79.1	36.09	35.90	-9	22,513	-0.04%
2021/05/04	106.3	36.48	121	35.85	35.10	-14.7	22,098	-0.07%	大買/大賣/
2021/05/03	133.1	40.78	98.9	40.85	39.00	34.2	21,523	0.16%	大買/
2021/04/29	126.9	39.65	112.2	39.23	41.35	14.8	20,315	0.07%	大買/大賣/
2021/04/28	148	37.79	156	37.87	37.60	-8	19,398	-0.04%	大買/大賣/
2021/04/27	58	36.31	27	36.71	37.15	31	19,018	0.16%
2021/04/26	49	37.09	54	37.28	37.40	-5	18,623	-0.03%
2021/04/23	35.1	35.12	11	35.77	36.05	24.1	18,461	0.13%
2021/04/22	139	38.38	97	38.34	36.40	42	18,361	0.23%	大買/
2021/04/21	103	37.55	79.3	37.40	37.20	23.7	17,484	0.14%	大買/
2021/04/20	167.4	36.96	138.3	37.31	37.15	29.1	16,836	0.17%	大買/大賣/
2021/04/19	94	37.41	68.2	38.16	38.75	25.8	15,642	0.16%
2021/04/16	83.3	34.08	92.4	34.57	35.25	-9.1	14,910	-0.06%
2021/04/15	63.1	31.41	113.3	31.79	32.05	-50.2	13,874	-0.36%	大賣/
2021/04/14	47.1	29.75	81	29.68	29.15	-33.9	13,338	-0.25%
2021/04/13	33	29.17	44	28.76	28.80	-11	12,951	-0.09%
2021/04/12	32	28.67	379.1	28.19	28.75	-347.1	12,421	-2.79%	大賣/鉅額交易
2021/04/09	23	25.99	21	26.06	26.15	2	12,234	0.02%
2021/04/08	8.8	25.61	5	25.62	25.65	3.8	12,313	0.03%
2021/04/07	28	25.78	5	25.82	25.85	23	12,564	0.18%
2021/04/06	369	26.51	6	26.27	26.40	363	12,562	2.89%	大買/鉅額交易
2021/04/01	27	25.57	2	25.65	25.60	25	12,538	0.20%
2021/03/31	10	25.25	17.4	25.28	25.50	-7.3	12,650	-0.06%
2021/03/30	2	25.20	21	25.06	25.20	-19	12,840	-0.15%
2021/03/29	21	24.74	4	24.96	24.95	17	13,816	0.12%
2021/03/26	6	24.38	22	24.43	24.65	-16	15,252	-0.10%
2021/03/25	11	24.22	12	24.28	24.00	-1	15,354	-0.01%
2021/03/24	0	0.00	3	23.90	24.10	-3	15,359	-0.02%
2021/03/23	7.2	23.88	15	24.02	23.80	-7.8	15,387	-0.05%
2021/03/22	2	24.13	10	24.04	24.15	-8	15,412	-0.05%
2021/03/19	27	23.74	7	23.86	23.95	20	15,544	0.13%
2021/03/18	21	24.22	5	24.25	24.20	16	15,626	0.10%
2021/03/17	8	24.19	21	24.41	24.15	-13	15,673	-0.08%
2021/03/16	51	24.97	17	24.81	24.60	34	15,624	0.22%
2021/03/15	20	25.35	53.2	25.44	25.80	-33.2	15,413	-0.22%
2021/03/12	76	24.96	39	24.88	25.30	37	15,193	0.24%
2021/03/11	90	24.05	95	24.30	24.45	-5	15,074	-0.03%
2021/03/10	9	23.09	107	22.95	23.30	-98	14,761	-0.66%	大賣/
2021/03/09	60	22.72	26	22.87	22.70	34	14,550	0.23%
2021/03/08	93	23.02	137.5	23.17	23.25	-44.5	14,315	-0.31%	大賣/
2021/03/05	25	21.90	6	22.00	21.70	19	13,831	0.14%
2021/03/04	27	22.16	22	22.30	22.25	5	13,912	0.04%
2021/03/03	12	21.78	39	21.96	22.15	-27	14,011	-0.19%
2021/03/02	18	21.98	24	22.12	21.65	-6	14,023	-0.04%
2021/02/26	74	21.91	63	22.13	22.15	11	14,132	0.08%
2021/02/25	15	22.03	31	22.16	22.30	-16	14,487	-0.11%
2021/02/24	29	22.14	15	22.01	21.65	14	14,774	0.09%
2021/02/23	19	22.21	53	22.21	22.25	-34	14,872	-0.23%
2021/02/22	5	21.88	52	22.10	21.90	-47	14,791	-0.32%
2021/02/19	56	21.76	50	21.95	21.90	6	14,809	0.04%
2021/02/18	115	21.73	101.2	22.00	21.75	13.8	14,865	0.09%	大買/大賣/
2021/02/17	155	21.25	198.1	21.36	21.50	-43.1	15,052	-0.29%	大買/大賣/
2021/02/05	3	20.70	5	21.00	20.70	-2	15,126	-0.01%
2021/02/04	60	21.02	100	21.17	20.80	-40	15,431	-0.26%
2021/02/03	84	21.01	2	21.08	21.05	82	15,936	0.51%
2021/02/02	80	20.69	144	20.77	20.95	-64	16,066	-0.40%	大賣/
2021/02/01	90	20.20	79.5	20.29	20.40	10.5	16,283	0.06%
2021/01/29	41	20.23	0	0.00	20.10	41	16,551	0.25%
2021/01/28	53	20.27	83	20.66	20.65	-30	16,527	-0.18%
2021/01/27	232	20.69	244.1	20.61	20.60	-12.1	16,551	-0.07%	大買/大賣/
2021/01/26	50	19.73	34	19.80	19.75	16	16,437	0.10%
2021/01/25	174	19.74	236.2	19.80	20.15	-62.2	16,467	-0.38%	大買/大賣/
2021/01/22	58	19.06	72	19.17	19.30	-14	16,400	-0.09%
2021/01/21	150	18.99	18	18.94	18.70	132	16,443	0.80%	大買/鉅額交易
2021/01/20	31	18.85	83	18.78	18.65	-52	16,679	-0.31%
2021/01/19	41.1	19.89	21	19.91	19.70	20.1	16,937	0.12%
2021/01/18	20	19.99	65	20.01	20.00	-45	17,350	-0.26%
2021/01/15	53	20.42	37	20.57	20.70	16	17,316	0.09%
2021/01/14	60	21.32	92	21.30	21.20	-32	17,192	-0.19%
2021/01/13	15	21.60	9	21.69	21.70	6	17,145	0.03%
2021/01/12	18	21.65	46.1	21.56	21.50	-28.1	17,124	-0.16%
2021/01/11	8	22.43	9	22.62	22.35	-1	16,962	-0.01%
2021/01/08	30	22.37	31.2	22.25	22.25	-1.2	17,133	-0.01%
2021/01/07	8.3	22.95	49.5	22.80	22.60	-41.2	17,083	-0.24%
2021/01/06	35.3	22.31	14	22.27	22.05	21.3	16,947	0.13%
2021/01/05	70	22.67	8	22.66	22.70	62	17,181	0.36%
2021/01/04	128	23.02	32	22.90	22.95	96	17,103	0.56%	大買/
2020/12/31	24	22.34	86	22.53	22.60	-62	16,890	-0.37%
2020/12/30	112	22.47	67.2	22.35	22.15	44.8	16,704	0.27%	大買/
2020/12/29	28	22.05	7	21.94	21.95	21	16,457	0.13%
2020/12/28	35	21.86	82	22.10	22.00	-47	16,379	-0.29%
2020/12/25	50.3	21.92	40	21.90	21.90	10.3	16,215	0.06%
2020/12/24	43	21.80	74	21.76	21.90	-31	16,067	-0.19%
2020/12/23	260.7	21.91	82.3	21.81	21.00	178.4	15,843	1.13%	大買/鉅額交易
2020/12/22	142.3	22.26	199.7	22.37	21.45	-57.4	15,000	-0.38%	大買/大賣/
2020/12/21	22	20.48	71	20.75	20.75	-49	13,652	-0.36%
2020/12/18	23	20.26	9	20.24	20.30	14	13,650	0.10%
2020/12/17	59	20.38	51	20.46	20.40	8	13,776	0.06%
2020/12/16	11	20.59	13	20.63	20.65	-2	13,962	-0.01%
2020/12/15	68	20.57	45	20.66	20.55	23	14,724	0.16%
2020/12/14	11	20.60	54	20.75	20.65	-43	16,035	-0.27%
2020/12/11	1.5	20.30	2	20.55	20.25	-0.5	15,971	0.00%
2020/12/10	5	20.58	29	20.58	20.40	-24	16,052	-0.15%
2020/12/09	17.6	20.40	25	20.50	20.45	-7.4	16,208	-0.05%
2020/12/08	23	20.50	7	20.65	20.50	16	16,748	0.10%
2020/12/07	72	20.98	25	20.83	20.65	47	17,595	0.27%
2020/12/04	80	20.43	79	20.43	20.65	1	18,007	0.01%
2020/12/03	9.5	19.83	9	19.99	19.85	0.5	18,221	0.00%
2020/12/02	54	19.88	26	19.77	19.75	28	18,883	0.15%
2020/12/01	12	19.85	40	20.02	20.20	-28	18,815	-0.15%
2020/11/30	10	20.27	10	20.14	19.90	0	18,901	0.00%
2020/11/27	38.4	19.99	5	20.20	19.85	33.4	18,820	0.18%
2020/11/26	15.2	20.10	6	20.10	20.20	9.2	18,621	0.05%
2020/11/25	30.2	20.21	19	20.12	20.10	11.2	18,576	0.06%
2020/11/24	95	20.34	23	20.23	20.20	72	18,379	0.39%
2020/11/23	51.2	20.59	51	20.53	20.90	0.2	17,947	0.00%
2020/11/20	15	19.34	53	19.52	19.80	-38	17,494	-0.22%
2020/11/19	8	19.16	10	19.11	19.00	-2	17,286	-0.01%
2020/11/18	5	19.01	0	0.00	19.00	5	17,220	0.03%
2020/11/17	8	19.01	28	18.76	19.10	-20	17,149	-0.12%
2020/11/16	61.6	18.75	14	18.58	18.70	47.6	17,023	0.28%
2020/11/13	21.6	19.30	8	19.70	19.25	13.6	16,657	0.08%
2020/11/12	98	19.67	42	19.79	19.60	56	16,513	0.34%
2020/11/11	47	20.03	30	20.06	20.00	17	16,366	0.10%
2020/11/10	29	19.14	10	19.15	19.10	19	15,820	0.12%
2020/11/09	36	18.99	7	19.08	19.10	29	15,591	0.19%
2020/11/06	20	18.87	63	18.84	19.00	-43	15,226	-0.28%
2020/11/05	2	18.20	6	18.41	18.30	-4	14,840	-0.03%
2020/11/04	11	18.30	1	18.20	18.10	10	14,739	0.07%
2020/11/03	2	18.35	17	18.43	18.60	-15	14,574	-0.10%
2020/11/02	1	17.65	16	17.85	17.95	-15	14,306	-0.10%
2020/10/30	42	17.75	9	17.84	17.65	33	14,143	0.23%
2020/10/29	14	17.83	6	17.86	17.95	8	13,990	0.06%
2020/10/28	57	18.08	29	18.21	18.20	28	13,767	0.20%
2020/10/27	68	18.36	143	18.40	18.50	-75	13,405	-0.56%	大賣/
2020/10/26	268	17.87	211	17.80	17.95	57	12,908	0.44%	大買/大賣/
2020/10/23	6	17.13	98	17.15	17.15	-92	12,334	-0.75%
2020/10/22	19	16.94	40	16.99	17.15	-21	12,219	-0.17%
2020/10/21	5	16.67	13	16.74	16.85	-8	12,048	-0.07%
2020/10/20	41	16.62	35	16.70	16.60	6	11,987	0.05%
2020/10/19	3	16.45	2	16.63	16.60	1	11,907	0.01%
2020/10/16	7	16.66	105	16.83	16.45	-98	11,877	-0.83%	大賣/
2020/10/15	6	16.56	15	16.60	16.65	-9	11,639	-0.08%
2020/10/14	9	16.35	18	16.43	16.40	-9	11,511	-0.08%
2020/10/13	158	16.37	128	16.26	16.25	30	11,336	0.26%	大買/大賣/
2020/10/12	2	16.15	30	16.05	16.20	-28	10,910	-0.26%
2020/10/08	0	0.00	4	16.45	16.35	-4	10,878	-0.04%
2020/10/07	27	16.42	9	16.46	16.45	18	10,815	0.17%
2020/10/06	36	16.44	51	16.36	16.50	-15	10,738	-0.14%
2020/10/05	1.1	16.15	2	16.05	16.25	-0.9	10,644	-0.01%
2020/09/30	18.9	15.59	10	15.64	15.70	8.9	10,605	0.08%
2020/09/29	11	15.60	36	15.69	15.85	-25	10,589	-0.24%
2020/09/28	56	15.95	11	15.76	16.00	45	10,516	0.43%
2020/09/25	62	16.31	173	15.97	15.60	-111	10,431	-1.06%	大賣/鉅額交易
2020/09/24	227	16.42	164	16.36	16.00	63	10,168	0.62%	大買/大賣/
2020/09/23	45	16.62	18	16.71	16.25	27	9,913	0.27%
2020/09/22	18	16.97	9	16.93	17.00	9	9,673	0.09%
2020/09/21	78	17.27	28	17.26	17.10	50	9,469	0.53%
2020/09/18	215	17.65	132	17.69	17.50	83	9,205	0.90%	大買/大賣/
2020/09/17	349	17.20	278	17.32	17.55	71	8,368	0.85%	大買/大賣/
2020/09/16	8	15.95	7	15.93	16.20	1	6,853	0.01%
2020/09/15	8	15.85	16	15.88	16.25	-8	6,847	-0.12%
2020/09/14	55	16.12	20	16.02	15.90	35	6,652	0.53%
2020/09/11	106	16.78	62	16.43	16.20	44	6,375	0.69%	大買/
2020/09/10	139	16.99	166	17.04	17.20	-27	5,752	-0.47%	大買/大賣/
2020/09/09	74	16.05	83	16.02	16.15	-9	4,808	-0.19%
2020/09/08	48	15.20	60	15.19	15.30	-12	4,004	-0.30%
2020/09/07	43	14.98	33.2	15.07	15.25	9.8	3,496	0.28%
2020/09/04	3	13.70	2	13.85	13.90	1	2,763	0.04%
2020/09/03	14	13.72	12	13.75	13.80	2	2,682	0.07%
2020/09/02	0	0.00	0.1	13.40	13.45	-0.1	2,510	0.00%
2020/08/31	2	13.15	0	0.00	13.00	2	2,447	0.08%
2020/08/28	6	12.95	3	13.05	12.90	3	2,420	0.12%
2020/08/27	2	12.75	0	0.00	12.80	2	2,448	0.08%
2020/08/25	3	12.95	2	12.95	12.95	1	2,440	0.04%
2020/08/24	1	12.70	0	0.00	12.70	1	2,423	0.04%
2020/08/21	0	0.00	50	12.60	12.75	-50	2,403	-2.08%
2020/08/20	51	12.30	2	12.25	12.35	49	2,368	2.07%
2020/08/18	1	13.00	7	12.99	13.10	-6	2,292	-0.26%
2020/08/17	10	13.22	5	12.76	13.35	5	2,223	0.22%
2020/08/14	2	12.45	0	0.00	12.45	2	2,021	0.10%
2020/08/11	1	12.25	0	0.00	12.20	1	2,127	0.05%
2020/08/10	0	0.00	4	12.20	12.20	-4	2,124	-0.19%
2020/08/07	0	0.00	1	12.15	11.95	-1	2,110	-0.05%
2020/08/04	1	11.45	0	0.00	11.45	1	2,117	0.05%
2020/07/31	0	11.50	0	0.00	11.50	0	2,149	0.00%
2020/07/30	0	11.35	0	0.00	11.45	0	2,188	0.00%
2020/07/29	1	11.40	0	0.00	11.35	1	2,204	0.05%
2020/07/28	0	0.00	2	11.25	11.20	-2	2,231	-0.09%
2020/07/24	5	11.90	0	0.00	11.80	5	2,258	0.22%
2020/07/22	0	0.00	2	12.53	12.55	-2	2,282	-0.09%
2020/07/21	0	0.00	2	12.50	12.55	-2	2,283	-0.09%
2020/07/20	2	12.55	0	0.00	12.55	2	2,331	0.09%
2020/07/17	2	12.63	0	0.00	12.50	2	2,338	0.09%
2020/07/14	1	12.45	0	0.00	12.40	1	2,367	0.04%
2020/07/13	0	12.45	0	0.00	12.50	0	2,390	0.00%
2020/07/10	6	12.35	0	0.00	12.30	6	2,420	0.25%
2020/07/08	3	12.48	0	0.00	12.50	3	2,413	0.12%
2020/07/03	0	12.30	0	0.00	12.30	0	2,429	0.00%
2020/06/30	0	0.00	2	12.30	12.30	-2	2,485	-0.08%
2020/06/29	4	12.16	0	0.00	12.20	4	2,509	0.16%
2020/06/24	1	12.40	0	0.00	12.45	1	2,518	0.04%
2020/06/23	2	12.60	0	0.00	12.45	2	2,545	0.08%
2020/06/19	0	0.00	5	12.35	12.35	-5	2,472	-0.20%
2020/06/18	2	12.30	0	0.00	12.10	2	2,506	0.08%
2020/06/17	0	0.00	5	12.10	12.05	-5	2,586	-0.19%
2020/06/16	0	0.00	5	12.05	11.95	-5	2,661	-0.19%
2020/06/15	1	11.85	4	11.90	11.70	-3	2,706	-0.11%
2020/06/12	10	11.78	4	11.76	11.80	6	2,709	0.22%
2020/06/10	0	0.00	1	12.45	12.45	-1	2,681	-0.04%
2020/06/09	6	12.63	0	0.00	12.60	6	2,721	0.22%
2020/06/08	2	12.45	0	0.00	12.50	2	2,713	0.07%
2020/06/05	2	12.35	0	0.00	12.35	2	2,686	0.07%
2020/06/04	1	12.20	0	0.00	12.20	1	2,662	0.04%
2020/06/03	2	12.15	5	12.25	12.30	-3	2,663	-0.11%
2020/06/01	0	0.00	50	12.02	12.05	-50	2,646	-1.89%
2020/05/29	4	11.95	0	0.00	11.85	4	2,628	0.15%
2020/05/28	5	11.95	0	0.00	12.00	5	2,590	0.19%
2020/05/27	2	11.90	0	0.00	11.95	2	2,596	0.08%
2020/05/25	3	11.90	0	0.00	11.90	3	2,594	0.12%
2020/05/22	5	12.00	0	0.00	11.90	5	2,597	0.19%
2020/05/21	5	12.20	3	12.20	12.25	2	2,576	0.08%
2020/05/20	4	12.15	0	0.00	12.20	4	2,554	0.16%
2020/05/19	3	12.35	6	12.22	12.40	-3	2,509	-0.12%
2020/05/15	1	11.95	0	0.00	11.85	1	2,397	0.04%
2020/05/14	1	11.90	0	0.00	11.85	1	2,390	0.04%
2020/05/12	5	12.00	0	0.00	12.05	5	2,380	0.21%
2020/05/11	0	0.00	5	12.20	12.15	-5	2,353	-0.21%
2020/05/08	3	12.13	0	0.00	12.15	3	2,336	0.13%
2020/05/07	1	12.10	0	0.00	12.25	1	2,322	0.04%
2020/05/06	0	0.00	2	12.28	12.25	-2	2,309	-0.09%
2020/05/05	1	12.20	1	12.20	12.20	0	2,280	0.00%
2020/05/04	9	12.13	1	12.05	12.15	8	2,268	0.35%
2020/04/30	1	12.25	1	12.40	12.45	0	2,244	0.00%
2020/04/28	1	11.95	0	0.00	11.95	1	2,210	0.05%
2020/04/27	0	0.00	3	11.85	12.05	-3	2,235	-0.13%
2020/04/23	7	11.84	6	11.88	11.80	1	2,168	0.05%
2020/04/21	3	11.15	0	0.00	10.85	3	2,070	0.14%
2020/04/20	0	0.00	2	11.40	11.40	-2	2,023	-0.10%
2020/04/17	2	11.40	4	11.44	11.45	-2	2,022	-0.10%
2020/04/16	2	11.33	0	0.00	11.30	2	1,987	0.10%
2020/04/15	0	0.00	4	11.41	11.45	-4	1,974	-0.20%
2020/04/13	1	11.20	1	11.20	11.10	0	1,947	0.00%
2020/04/09	1	10.60	0	0.00	10.75	1	1,925	0.05%
2020/04/06	0	10.00	0	0.00	10.00	0	1,846	0.00%
2020/03/30	0	0.00	1	9.91	9.93	-1	1,816	-0.06%
2020/03/25	0	9.70	0	0.00	9.70	0	1,788	0.00%
2020/03/23	0	8.36	0	0.00	8.25	0	1,763	0.00%
2020/03/19	0	0.00	3	8.92	8.55	-3	1,720	-0.17%
2020/03/17	3	9.68	3	9.63	9.64	0	1,739	0.00%
2020/03/13	1	9.95	20	9.85	10.45	-19	1,793	-1.06%
2020/03/12	0	0.00	10	10.95	10.75	-10	1,721	-0.58%
2020/03/05	0	0.00	2	12.15	12.25	-2	1,569	-0.13%
2020/03/03	2	12.00	0	0.00	12.00	2	1,607	0.12%
2020/03/02	25	11.85	0	0.00	11.90	25	1,608	1.55%
2020/02/27	0	0.00	54	12.00	11.95	-54	1,613	-3.35%
2020/02/25	0	12.15	0	0.00	12.15	0	1,583	0.00%
2020/02/24	0	0.00	1	12.15	12.25	-1	1,582	-0.06%
2020/02/21	0	0.00	2	12.40	12.40	-2	1,591	-0.13%
2020/02/20	0	12.40	1	12.40	12.40	-1	1,611	-0.06%
2020/02/17	0	0.00	1	12.25	12.25	-1	1,674	-0.06%
2020/02/11	0	12.30	1	12.35	12.35	-1	1,771	-0.06%
2020/02/06	0	0.00	1	12.40	12.55	-1	1,985	-0.05%
2020/02/04	0	0.00	5	12.40	12.45	-5	2,136	-0.23%
2020/02/03	12	12.42	0	0.00	12.30	12	2,168	0.55%
2020/01/31	0	0.00	13	12.45	12.55	-13	2,162	-0.60%
2020/01/30	22	12.66	0	0.00	12.55	22	2,176	1.01%
2020/01/17	1	13.65	0	0.00	13.70	1	2,155	0.05%
2020/01/13	0	13.80	0	0.00	13.80	0	2,154	0.00%
2020/01/09	0	0.00	1	13.80	13.85	-1	2,182	-0.05%
2020/01/08	5	13.83	3	13.90	13.70	2	2,182	0.09%
2020/01/06	10	14.05	0	0.00	14.10	10	2,146	0.47%
2020/01/03	12	14.00	0	0.00	14.05	12	2,119	0.57%
2019/12/31	1	13.85	0	0.00	13.85	1	2,096	0.05%
2019/12/30	0	0.00	2	13.95	13.95	-2	2,091	-0.10%
2019/12/27	0	0.00	5	14.00	14.00	-5	2,082	-0.24%
2019/12/26	0	0.00	1	13.90	13.95	-1	2,080	-0.05%
2019/12/25	3	13.92	1	13.85	13.90	2	2,087	0.10%
2019/12/24	1	13.95	0	0.00	14.00	1	2,092	0.05%
2019/12/23	0	0.00	4	14.05	13.95	-4	2,102	-0.19%
2019/12/20	1	14.20	0	0.00	14.20	1	2,100	0.05%
2019/12/19	1	14.15	0	0.00	14.25	1	2,079	0.05%
2019/12/18	4	14.50	2	14.50	14.50	2	2,049	0.10%
2019/12/17	4	14.39	0	0.00	14.50	4	2,011	0.20%
2019/12/16	6	14.16	1	14.15	14.25	5	1,936	0.26%
2019/12/13	2	14.08	0	0.00	14.05	2	1,923	0.10%
2019/12/02	0	0.00	6	13.63	13.65	-6	2,117	-0.28%
2019/11/27	7	13.53	0	0.00	13.60	7	2,129	0.33%
2019/11/14	46	13.35	1	13.40	13.30	45	2,290	1.96%
2019/11/13	35	13.60	0.1	13.60	13.65	34.9	2,259	1.55%
2019/11/12	0	0.00	35	13.75	13.75	-35	2,274	-1.54%
2019/11/11	0	0.00	59	13.65	13.55	-59	2,256	-2.62%
2019/11/08	0	0.00	5	14.05	14.00	-5	2,220	-0.23%
2019/11/07	1	14.00	1	14.01	14.25	0	2,168	0.00%
2019/11/06	1	13.80	6	14.05	14.00	-5	2,083	-0.24%
2019/11/05	8	13.94	1	13.90	13.90	7	2,008	0.35%
2019/11/04	3	13.75	7	13.90	13.90	-4	1,954	-0.20%
2019/11/01	4	13.55	0	0.00	13.60	4	1,857	0.22%
2019/10/31	2	13.20	0	0.00	13.40	2	1,818	0.11%
2019/10/30	40	13.15	0	0.00	13.25	40	1,781	2.25%
2019/10/29	2	13.15	50	13.15	13.20	-48	1,765	-2.72%
2019/10/25	105	12.88	0	0.00	12.95	105	1,724	6.09%	大買/鉅額交易
2019/10/24	5	12.81	0	0.00	13.00	5	1,725	0.29%
2019/10/23	16	12.75	0	0.00	12.75	16	1,708	0.94%
2019/10/17	0	0.00	2	12.95	13.05	-2	1,708	-0.12%
2019/10/16	0	12.90	0	0.00	12.95	0	1,710	0.00%
2019/10/14	0.1	12.65	0	0.00	12.70	0.1	1,716	0.00%
2019/10/01	0	0.00	1	12.80	12.85	-1	1,705	-0.06%
2019/09/19	0.7	13.05	0	0.00	13.10	0.7	1,623	0.04%
2019/09/18	1	13.20	0	0.00	13.20	1	1,597	0.06%
2019/09/16	10	13.60	10	13.70	13.55	0	1,520	0.00%
2019/08/30	0	0.00	2	12.60	12.65	-2	1,083	-0.18%
2019/08/20	0	12.30	0	0.00	12.35	0	972	0.00%
2019/08/05	0.1	11.80	0	0.00	11.70	0.1	839	0.01%
2019/08/01	0.2	11.95	0	0.00	11.95	0.2	825	0.02%
2019/07/26	0	0.00	2	11.88	11.95	-2	801	-0.25%
2019/07/11	0	0.00	1	11.95	12.05	-1	787	-0.13%
2019/07/05	0	0.00	100	12.10	12.15	-100	805	-12.42%
2019/06/28	0	0.00	3	11.80	11.80	-3	787	-0.38%
2019/06/20	1	11.80	0	0.00	11.80	1	771	0.13%
2019/06/17	4	11.80	0	0.00	11.80	4	783	0.51%
2019/06/14	1	11.80	0	0.00	11.75	1	788	0.13%
2019/05/14	0	0.00	5	11.50	11.50	-5	853	-0.59%
2019/05/02	10	11.90	2	11.90	11.95	8	830	0.96%
2019/04/22	35	11.95	0	0.00	11.95	35	809	4.32%
2019/04/19	40	11.90	0	0.00	11.95	40	805	4.97%
2019/04/15	0	0.00	2	12.00	12.05	-2	788	-0.25%
2019/04/12	2	12.05	0	0.00	11.95	2	779	0.26%
2019/04/11	3	11.97	0	12.00	12.00	3	785	0.38%
2019/04/10	1	11.95	0	0.00	12.00	1	769	0.13%
2019/04/09	0	0.00	2	11.90	12.00	-2	763	-0.26%
2019/04/08	0	11.90	0	0.00	11.90	0	765	0.00%
2019/03/28	0	11.95	0	0.00	12.00	0	742	0.00%
2019/03/27	0	0.00	0	11.95	12.00	0	737	0.00%
2019/03/20	10	12.05	0	0.00	12.05	10	733	1.36%
2019/03/18	0	12.10	0	0.00	12.10	0	723	0.00%
2019/02/26	8	12.35	0	0.00	12.35	8	782	1.02%
2019/02/25	2	12.30	0	0.00	12.30	2	771	0.26%
2019/02/21	0	12.30	0	0.00	12.35	0	769	0.00%
2019/02/14	0	0.00	50	12.30	12.35	-50	769	-6.50%
2019/01/21	0	0.00	1	12.00	11.95	-1	745	-0.13%
2019/01/14	0	11.80	0	0.00	11.80	0	773	0.00%
2018/12/27	50	12.00	0	0.00	11.90	50	884	5.65%
2018/12/10	0	12.15	0	0.00	12.15	0	962	0.00%
2018/12/03	1	12.20	0	0.00	12.30	1	949	0.11%
2018/11/15	1	13.00	1	12.85	12.80	0	890	0.00%
2018/11/05	0	12.00	0	0.00	11.90	0	824	0.00%
2018/10/11	0	0.00	1	12.50	12.40	-1	744	-0.13%
2018/10/08	0	13.65	0	0.00	13.60	0	702	0.00%
2018/09/26	0	0.00	15	14.10	14.20	-15	664	-2.26%
2018/09/25	16	14.15	0	0.00	14.10	16	667	2.40%
2018/09/14	1	13.75	0	0.00	13.75	1	637	0.16%
2018/09/03	0	13.75	0	0.00	13.75	0	699	0.00%
2018/08/30	0	0.00	0.1	13.80	13.85	-0.1	716	-0.01%
2018/07/27	1	13.80	0	0.00	13.75	1	947	0.11%
2018/07/18	1	13.85	0	0.00	13.95	1	948	0.11%
2018/07/03	3	14.05	1	14.05	14.05	2	1,070	0.19%
2018/06/22	0	14.40	0	0.00	14.30	0	1,065	0.00%
2018/06/14	1	14.65	0	14.70	14.65	1	1,060	0.09%
2018/06/12	1	14.75	0	0.00	14.80	1	1,072	0.09%
2018/06/07	0	14.70	2	14.75	14.70	-2	1,086	-0.18%
2018/06/04	0.1	14.85	0	0.00	14.90	0.1	1,102	0.01%
2018/05/21	2	15.15	2	15.10	15.10	0	1,147	0.00%
2018/05/18	0	0.00	1	15.05	15.15	-1	1,158	-0.09%
2018/05/17	1	14.75	0	0.00	14.70	1	1,079	0.09%
2018/05/15	0	14.60	0	0.00	14.60	0	1,118	0.00%
2018/05/11	1	14.75	0	0.00	14.80	1	1,195	0.08%
2018/05/04	0	0.00	2	14.60	14.50	-2	1,240	-0.16%
2018/04/25	2	14.35	0	0.00	14.40	2	1,481	0.14%
2018/04/24	5	14.50	3	14.55	14.45	2	1,505	0.13%
2018/04/20	11	14.67	10	14.80	14.65	1	1,551	0.06%
2018/04/17	0	14.55	0	0.00	14.55	0	1,645	0.00%
2018/04/16	1	14.80	0	0.00	14.80	1	1,808	0.06%
2018/04/12	3	15.00	5	14.91	14.90	-2	1,897	-0.11%
2018/03/31	1	14.55	0	0.00	14.55	1	2,302	0.04%
2018/03/19	1	14.95	0	0.00	14.90	1	3,024	0.03%
2018/03/14	1	15.05	0	0.00	15.10	1	3,114	0.03%
2018/03/13	1	15.30	0	0.00	15.30	1	3,139	0.03%
2018/03/05	0	0.00	1	14.85	14.85	-1	3,573	-0.03%
2018/03/02	0	15.00	0	0.00	15.00	0	3,570	0.00%
2018/02/27	0	15.30	0	0.00	15.30	0	3,584	0.00%
2018/02/26	1	15.10	0	0.00	15.10	1	3,561	0.03%
2018/02/07	1	14.70	0	0.00	14.50	1	3,602	0.03%
2018/02/06	1	14.50	2	14.70	14.55	-1	3,611	-0.03%
2018/02/02	0	15.35	0	0.00	15.40	0	3,664	0.00%
2018/01/29	2	15.75	4	15.70	15.75	-2	3,750	-0.05%
2018/01/23	0	0.00	5	15.70	15.65	-5	3,685	-0.14%
2018/01/22	5	15.93	5	15.68	15.85	0	3,632	0.00%
2018/01/16	0	0.00	1	16.20	16.30	-1	3,500	-0.03%
2018/01/15	0	0.00	1	16.50	16.35	-1	3,471	-0.03%
2018/01/12	0	0.00	1	16.45	16.45	-1	3,455	-0.03%
2018/01/11	2	16.60	3	16.55	16.55	-1	3,407	-0.03%
2018/01/10	10	16.81	3	16.90	16.70	7	3,365	0.21%
2018/01/09	3	16.55	0	0.00	16.55	3	3,197	0.09%
2018/01/08	0	0.00	1	16.50	16.50	-1	3,156	-0.03%
2018/01/05	2	16.40	2	16.35	16.45	0	3,110	0.00%
2018/01/04	0	0.00	1	16.55	16.40	-1	3,086	-0.03%
2018/01/03	1	16.45	4	16.20	16.30	-3	3,047	-0.10%
2018/01/02	4	16.50	0	0.00	16.50	4	2,973	0.13%