台聚 (1304)-第一金-忠孝券商分點個股進出

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
16.10
漲跌
▲0.05
漲幅
+0.31%
成交量
1,684張
產業
上市塑膠類股▼0.19%
800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－第一金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	0	0.00	2	16.15	16.10	-2	1,588	-0.13%
2024/04/25	1	16.05	0	0.00	16.05	1	1,578	0.06%
2024/04/18	0	0.00	1	16.15	16.35	-1	1,538	-0.06%
2024/04/17	0	0.00	1	16.20	16.20	-1	1,514	-0.07%
2024/04/15	22	16.85	0	0.00	16.70	22	1,452	1.51%
2024/04/10	0	0.00	5	16.63	16.50	-5	1,313	-0.38%
2024/04/09	5	16.55	0	0.00	16.60	5	1,297	0.39%
2024/04/03	1	16.00	0	0.00	15.95	1	1,238	0.08%
2024/03/29	1	16.00	0	0.00	16.05	1	1,204	0.08%
2024/03/28	0	16.00	0	0.00	15.95	0	1,200	0.00%
2024/03/27	1	15.90	0	0.00	15.95	1	1,211	0.08%
2024/03/22	1	16.10	0	0.00	16.20	1	1,142	0.09%
2024/03/20	2	16.13	0	0.00	16.10	2	1,184	0.17%
2024/03/15	5	17.00	0	0.00	16.75	5	1,121	0.45%
2024/03/08	1	17.15	0	0.00	17.00	1	1,083	0.09%
2024/03/06	1	17.90	0	0.00	17.90	1	1,026	0.10%
2024/03/04	0	18.20	0	0.00	17.95	0	1,036	0.00%
2024/03/01	0	0.00	4	18.10	18.10	-4	1,019	-0.39%
2024/02/19	0	0.00	1	18.80	18.75	-1	1,047	-0.10%
2024/02/15	0	0.00	2.5	18.01	18.05	-2.5	1,070	-0.24%
2024/01/15	0	0.00	20	19.15	19.10	-20	1,033	-1.94%
2024/01/10	0	0.00	1	19.10	19.10	-1	1,236	-0.08%
2024/01/04	0	0.00	5	19.60	19.60	-5	1,251	-0.40%
2023/12/29	1	19.85	0	0.00	19.75	1	1,255	0.08%
2023/12/22	2.6	20.05	0	0.00	19.95	2.6	1,251	0.21%
2023/12/18	5	20.64	0	0.00	20.75	5	1,220	0.41%
2023/11/30	0	0.00	0.8	19.70	19.65	-0.8	1,216	-0.07%
2023/11/29	1	19.80	0	0.00	19.75	1	1,223	0.08%
2023/11/28	0	0.00	1	19.90	19.85	-1	1,222	-0.08%
2023/11/22	0	0.00	10	20.10	20.20	-10	1,239	-0.81%
2023/11/20	0	0.00	10	19.95	19.95	-10	1,239	-0.81%
2023/11/10	10	18.95	0	0.00	19.00	10	1,304	0.77%
2023/10/31	0	0.00	3	19.40	19.25	-3	1,457	-0.21%
2023/10/26	10	19.30	0	0.00	19.25	10	1,654	0.60%
2023/10/19	3	19.48	0	0.00	19.45	3	1,748	0.17%
2023/10/18	0	0.00	1	19.35	20.30	-1	1,730	-0.06%
2023/10/12	0	0.00	3	20.32	20.45	-3	1,664	-0.18%
2023/10/11	3	20.05	0	0.00	20.10	3	1,676	0.18%
2023/10/05	0	0.00	3	20.30	20.40	-3	1,722	-0.17%
2023/09/13	3	21.85	0	0.00	21.85	3	1,988	0.15%
2023/09/07	0	0.00	1	20.95	21.10	-1	1,933	-0.05%
2023/09/06	1	21.10	0	0.00	21.10	1	1,934	0.05%
2023/09/04	0	0.00	1	22.00	21.75	-1	1,922	-0.05%
2023/08/22	1	20.75	0	0.00	20.70	1	1,949	0.05%
2023/08/18	0	0.00	0.6	21.00	21.00	-0.6	1,943	-0.03%
2023/08/17	5	21.09	0	0.00	20.85	5	1,924	0.26%
2023/08/11	0	0.00	3	23.45	23.55	-3	1,820	-0.16%
2023/08/09	1	24.50	0	0.00	24.10	1	1,815	0.06%
2023/08/08	3	24.55	0	0.00	24.45	3	1,801	0.17%
2023/08/07	0	0.00	0.1	24.15	24.50	-0.1	1,781	-0.01%
2023/08/04	0	0.00	0	24.30	24.30	0	1,743	0.00%
2023/07/27	2	22.65	1	22.70	22.55	1	1,522	0.07%
2023/07/26	0	0.00	1	23.00	22.90	-1	1,496	-0.07%
2023/07/20	0.1	22.65	0	0.00	22.70	0.1	1,447	0.01%
2023/07/14	1	22.25	0	0.00	22.30	1	1,443	0.07%
2023/07/06	0	0.00	200	23.89	23.65	-200	1,460	-13.69%	大賣/鉅額交易
2023/07/04	40	24.50	0	0.00	24.50	40	1,469	2.72%
2023/07/03	200	24.01	0	0.00	24.05	200	1,458	13.71%	大買/鉅額交易
2023/06/29	0	0.00	5	23.20	23.15	-5	1,387	-0.36%
2023/06/26	0	0.00	5	23.10	23.10	-5	1,484	-0.34%
2023/06/21	0	23.50	15	23.20	23.25	-15	1,496	-1.00%
2023/06/19	1	23.90	1	23.40	23.45	0	1,579	0.00%
2023/06/16	5	23.60	0	0.00	23.80	5	1,603	0.31%
2023/06/07	1	23.25	2	23.38	23.40	-1	2,047	-0.05%
2023/06/06	5	23.55	0	0.00	23.45	5	2,044	0.24%
2023/05/26	2	22.90	0	0.00	22.80	2	2,086	0.10%
2023/05/19	0	0.00	0.7	23.50	23.50	-0.7	2,161	-0.03%
2023/05/16	0	0.00	3	23.27	23.20	-3	2,166	-0.14%
2023/05/15	0	0.00	5	22.95	23.00	-5	2,162	-0.23%
2023/05/09	100	24.00	0	0.00	23.70	100	2,229	4.49%
2023/05/05	4	24.49	0	0.00	24.45	4	2,280	0.18%
2023/04/25	0	0.00	0.1	25.10	25.10	-0.1	2,540	0.00%
2023/04/24	0	0.00	1	26.40	25.75	-1	2,555	-0.04%
2023/04/21	1	25.20	0	0.00	25.40	1	2,592	0.04%
2023/04/20	0	0.00	9	25.56	25.35	-9	2,690	-0.33%
2023/04/17	2	25.90	1	26.55	25.80	1	2,689	0.04%
2023/04/14	2	26.45	0	0.00	26.55	2	2,642	0.08%
2023/04/13	5	26.68	0	0.00	26.60	5	2,636	0.19%
2023/04/12	0	0.00	2	26.85	26.85	-2	2,630	-0.08%
2023/03/30	0	0.00	3	26.40	26.45	-3	2,832	-0.11%
2023/03/28	0	0.00	1	26.45	26.45	-1	2,953	-0.03%
2023/03/27	0	0.00	0	25.75	25.65	0	2,956	0.00%
2023/03/23	1	26.20	0	0.00	26.10	1	3,104	0.03%
2023/03/22	2	26.13	2	26.20	26.05	0	3,135	0.00%
2023/03/21	20	26.73	7	26.89	26.55	13	3,134	0.41%
2023/03/17	2	25.15	1	25.60	26.30	1	3,075	0.03%
2023/03/16	0	0.00	5	25.15	24.90	-5	2,861	-0.17%
2023/03/15	0	0.00	80	25.29	25.10	-80	2,865	-2.79%
2023/03/10	0	0.00	10	24.90	24.80	-10	2,868	-0.35%
2023/03/03	1	24.20	0	0.00	24.40	1	3,099	0.03%
2023/03/02	0	0.00	1	24.60	24.60	-1	3,081	-0.03%
2023/02/23	56	25.15	0	0.00	25.10	56	3,069	1.82%
2023/02/20	0	0.00	2	25.05	25.10	-2	3,082	-0.06%
2023/02/17	0	0.00	2	24.05	24.40	-2	3,049	-0.07%
2023/02/10	0	0.00	5	24.05	23.80	-5	3,078	-0.16%
2023/02/02	0	0.00	1	24.25	24.30	-1	2,963	-0.03%
2023/02/01	1	24.05	0	0.00	23.90	1	2,926	0.03%
2023/01/10	0	0.00	1	23.00	22.85	-1	2,796	-0.04%
2023/01/09	1	22.15	21	22.34	22.40	-20	2,707	-0.74%
2022/12/29	20	22.08	5	22.10	22.20	15	2,693	0.56%
2022/12/26	0	0.00	5	22.25	22.35	-5	2,630	-0.19%
2022/12/23	0	0.00	7	22.22	22.10	-7	2,595	-0.27%
2022/12/22	5	21.70	0	0.00	21.75	5	2,525	0.20%
2022/12/16	0	0.00	10	21.85	21.50	-10	2,245	-0.45%
2022/12/15	2	21.90	1	22.20	21.75	1	2,152	0.05%
2022/12/14	0	0.00	10	21.85	21.70	-10	2,099	-0.48%
2022/12/09	21	21.06	0	0.00	21.05	21	1,987	1.06%
2022/12/08	2	20.65	0	0.00	20.50	2	1,881	0.11%
2022/12/05	20	21.80	1	21.95	21.80	19	1,835	1.03%
2022/12/01	1	22.20	0	0.00	22.25	1	1,809	0.06%
2022/11/30	0	0.00	1	22.90	22.40	-1	1,749	-0.06%
2022/11/29	0	0.00	1	21.00	20.90	-1	1,582	-0.06%
2022/11/25	1	20.60	0	0.00	20.50	1	1,582	0.06%
2022/11/23	0	0.00	5	20.45	20.45	-5	1,570	-0.32%
2022/11/14	0	0.00	5	20.95	21.00	-5	1,752	-0.29%
2022/11/11	1	20.85	0	0.00	20.60	1	1,726	0.06%
2022/11/09	0	0.00	1	20.60	20.60	-1	1,789	-0.06%
2022/11/08	0	0.00	1	20.45	20.40	-1	1,799	-0.06%
2022/11/01	0	0.00	1	20.65	20.50	-1	2,007	-0.05%
2022/10/28	1	20.40	0	0.00	20.20	1	2,138	0.05%
2022/10/27	1	20.60	0	0.00	20.70	1	2,175	0.05%
2022/10/24	16	21.13	0	0.00	20.60	16	2,234	0.72%
2022/10/20	0	0.00	2	21.60	21.60	-2	2,431	-0.08%
2022/10/18	0	0.00	2	20.70	21.00	-2	2,409	-0.08%
2022/10/14	1	20.00	0	0.00	19.95	1	2,503	0.04%
2022/10/13	5	19.21	0	0.00	19.15	5	2,579	0.19%
2022/10/06	0	0.00	1	20.70	20.70	-1	2,829	-0.04%
2022/10/03	1	20.05	0	0.00	20.40	1	2,968	0.03%
2022/09/29	2	19.90	0	0.00	20.15	2	3,007	0.07%
2022/09/28	11	20.00	14	19.87	19.70	-3	3,026	-0.10%
2022/09/26	0	0.00	1	20.80	20.80	-1	3,003	-0.03%
2022/09/19	0	0.00	7.7	22.56	22.55	-7.7	3,056	-0.25%
2022/09/14	1	22.50	0	0.00	23.00	1	3,120	0.03%
2022/09/13	2	23.00	0	0.00	23.15	2	3,142	0.06%
2022/09/05	0	0.00	1	22.85	22.80	-1	3,249	-0.03%
2022/09/02	1	22.95	1	23.10	23.05	0	3,277	0.00%
2022/08/26	2	24.20	0	0.00	24.15	2	3,283	0.06%
2022/08/24	0	0.00	1	24.20	24.00	-1	3,264	-0.03%
2022/08/23	0	0.00	1	23.70	23.65	-1	3,179	-0.03%
2022/08/22	0	0.00	1	24.15	24.10	-1	3,183	-0.03%
2022/08/17	0	0.00	58	23.45	23.50	-58	3,233	-1.79%
2022/08/16	6	23.65	0	0.00	23.55	6	3,273	0.18%
2022/08/15	18	23.94	36	23.74	23.65	-18	3,272	-0.55%
2022/08/10	0	0.00	2	23.25	23.40	-2	3,308	-0.06%
2022/08/08	0	0.00	2	21.88	22.00	-2	3,300	-0.06%
2022/08/05	3	21.27	3	21.25	21.30	0	3,297	0.00%
2022/08/04	4	21.24	2	20.90	21.25	2	3,337	0.06%
2022/08/03	2	22.20	0	0.00	22.00	2	3,357	0.06%
2022/08/01	0	0.00	10	22.50	22.75	-10	3,702	-0.27%
2022/07/29	1	23.00	0	0.00	22.85	1	3,934	0.03%
2022/07/27	1	24.75	0	0.00	24.80	1	3,814	0.03%
2022/07/26	2	25.20	0	0.00	25.15	2	3,718	0.05%
2022/07/20	0	0.00	5	26.00	25.85	-5	3,744	-0.13%
2022/07/19	0	0.00	5	25.95	25.95	-5	3,734	-0.13%
2022/07/18	0	0.00	5	24.95	25.35	-5	3,722	-0.13%
2022/07/14	0	0.00	1	24.20	24.35	-1	3,677	-0.03%
2022/07/13	0	0.00	5	23.15	23.60	-5	3,661	-0.14%
2022/07/12	12	22.68	0	0.00	22.40	12	3,630	0.33%
2022/07/11	5	24.30	5	24.00	23.95	0	3,584	0.00%
2022/07/08	0	0.00	5	24.55	24.25	-5	3,605	-0.14%
2022/07/07	5	23.50	0	0.00	24.10	5	3,651	0.14%
2022/07/04	0	0.00	1	23.75	23.75	-1	3,766	-0.03%
2022/06/28	0	0.00	1	25.90	25.70	-1	3,826	-0.03%
2022/06/23	0	0.00	13	24.70	24.55	-13	3,954	-0.33%
2022/06/22	5	24.55	0	0.00	24.55	5	4,065	0.12%
2022/06/20	5	24.90	0	0.00	24.60	5	4,131	0.12%
2022/06/16	3	26.38	0	0.00	25.90	3	4,297	0.07%
2022/06/15	2	26.38	1	26.60	26.55	1	4,330	0.02%
2022/06/10	3	26.35	0	0.00	26.30	3	4,424	0.07%
2022/06/06	2	25.70	0	0.00	26.00	2	4,776	0.04%
2022/06/01	4	26.00	0	0.00	25.75	4	5,046	0.08%
2022/05/31	5	25.55	5	25.75	25.50	0	5,219	0.00%
2022/05/30	0	0.00	1	25.70	25.75	-1	5,806	-0.02%
2022/05/27	0	0.00	3	25.43	25.30	-3	6,241	-0.05%
2022/05/26	4	25.40	1	25.75	25.25	3	6,344	0.05%
2022/05/25	3	25.05	6	25.53	25.65	-3	6,354	-0.05%
2022/05/24	1	25.35	4	24.90	24.90	-3	6,374	-0.05%
2022/05/23	3	25.60	0	0.00	25.50	3	6,346	0.05%
2022/05/19	5	25.60	0	0.00	26.05	5	6,390	0.08%
2022/05/17	1	25.10	0	0.00	25.35	1	6,376	0.02%
2022/05/13	1	23.90	0	0.00	24.00	1	6,361	0.02%
2022/05/10	2	24.05	1	24.10	24.45	1	6,381	0.02%
2022/05/09	13	24.71	0	0.00	24.55	13	6,286	0.21%
2022/05/06	16	27.17	2	26.95	27.05	14	6,097	0.23%
2022/05/03	3	28.55	0	0.00	28.75	3	6,064	0.05%
2022/04/29	0	0.00	3	29.05	28.95	-3	6,120	-0.05%
2022/04/28	0	0.00	2	29.08	28.95	-2	6,169	-0.03%
2022/04/27	8	27.54	2	27.75	27.70	6	6,091	0.10%
2022/04/26	14	28.60	0	0.00	28.40	14	6,176	0.23%
2022/04/25	3	29.40	2	29.08	28.75	1	6,183	0.02%
2022/04/22	2	29.78	3	29.70	29.85	-1	6,157	-0.02%
2022/04/21	1	29.30	0	0.00	29.45	1	6,161	0.02%
2022/04/18	3	28.45	0	0.00	28.40	3	6,317	0.05%
2022/04/13	1	28.60	0	0.00	28.80	1	6,888	0.01%
2022/04/12	0	0.00	1	28.00	27.80	-1	6,890	-0.01%
2022/04/06	5	29.64	0	0.00	29.65	5	6,909	0.07%
2022/03/30	4	30.03	3	30.10	30.00	1	6,948	0.01%
2022/03/29	0	0.00	2	29.90	29.85	-2	6,917	-0.03%
2022/03/28	1	30.20	0	0.00	30.20	1	6,913	0.01%
2022/03/23	0	0.00	7	30.11	30.20	-7	6,799	-0.10%
2022/03/22	2	30.10	1	30.05	30.20	1	6,782	0.01%
2022/03/21	40	29.44	4	29.83	29.95	36	6,717	0.54%
2022/03/18	5	29.13	7	29.06	29.00	-2	6,681	-0.03%
2022/03/17	7	28.69	3	28.75	28.90	4	6,660	0.06%
2022/03/16	3	28.50	0	0.00	28.20	3	6,651	0.05%
2022/03/15	9	28.48	0	0.00	28.40	9	6,657	0.14%
2022/03/11	2	28.80	0	0.00	28.55	2	6,705	0.03%
2022/03/10	1	28.60	0	0.00	28.50	1	6,602	0.02%
2022/03/08	2	28.63	2	28.95	28.05	0	6,583	0.00%
2022/03/04	0	0.00	11	30.64	30.50	-11	6,564	-0.17%
2022/03/03	17	31.67	3	31.78	31.45	14	6,548	0.21%
2022/03/02	7	30.24	9	30.35	31.05	-2	6,038	-0.03%
2022/03/01	1	29.65	3	29.23	29.70	-2	5,686	-0.04%
2022/02/24	1	28.40	0	0.00	28.45	1	5,737	0.02%
2022/02/23	0	0.00	1	29.30	29.30	-1	5,798	-0.02%
2022/02/22	1	29.75	0	0.00	29.10	1	5,841	0.02%
2022/02/21	1	29.70	0	0.00	29.75	1	5,842	0.02%
2022/02/18	0	0.00	3	29.10	29.35	-3	5,858	-0.05%
2022/02/17	0	0.00	2	29.10	29.00	-2	6,010	-0.03%
2022/02/16	3	28.90	2	29.20	29.00	1	6,077	0.02%
2022/02/15	1	29.00	0	0.00	29.00	1	6,105	0.02%
2022/02/14	2	29.28	13	29.78	29.20	-11	6,166	-0.18%
2022/02/11	12	29.21	1	29.35	29.20	11	6,342	0.17%
2022/02/10	0	0.00	15.7	29.41	29.45	-15.7	6,355	-0.25%
2022/02/09	1	29.00	3	29.27	29.45	-2	6,392	-0.03%
2022/02/08	3	29.12	0	0.00	29.20	3	6,392	0.05%
2022/02/07	11	28.39	2	28.85	28.75	9	6,372	0.14%
2022/01/25	2	27.25	50	27.25	27.20	-48	6,429	-0.75%
2022/01/21	2	28.60	0	0.00	28.10	2	6,530	0.03%
2022/01/19	9	28.99	9	28.98	28.65	0	6,694	0.00%
2022/01/17	2	28.50	0	0.00	28.90	2	6,772	0.03%
2022/01/14	11	28.67	0	0.00	28.75	11	6,950	0.16%
2022/01/13	3	29.40	0	0.00	29.35	3	7,102	0.04%
2022/01/12	5	29.40	1	29.10	29.10	4	7,191	0.06%
2022/01/11	3	29.78	0	0.00	29.30	3	7,293	0.04%
2022/01/10	3	30.15	0	0.00	30.20	3	7,483	0.04%
2022/01/07	2	31.25	9	31.64	30.80	-7	7,688	-0.09%
2022/01/06	1	30.40	1	30.20	30.25	0	7,697	0.00%
2022/01/05	10	30.70	0	0.00	30.60	10	8,095	0.12%
2022/01/04	0	0.00	7	30.95	30.85	-7	8,689	-0.08%
2021/12/29	1	31.55	1	31.45	31.90	0	10,138	0.00%
2021/12/28	0	0.00	1.1	31.16	31.35	-1.1	10,712	-0.01%
2021/12/24	1	31.65	0	0.00	31.20	1	11,950	0.01%
2021/12/22	2	31.33	6	31.32	31.05	-4	14,973	-0.03%
2021/12/21	6	30.83	0	0.00	31.05	6	16,225	0.04%
2021/12/20	0	0.00	1	31.20	31.00	-1	17,505	-0.01%
2021/12/17	1	30.70	3	30.87	30.80	-2	18,740	-0.01%
2021/12/15	2	30.95	1	31.05	31.05	1	20,506	0.00%
2021/12/14	2	31.35	1	31.95	31.10	1	21,861	0.00%
2021/12/13	0	0.00	9.1	31.60	31.45	-9.1	23,383	-0.04%
2021/12/10	9	31.50	0	0.00	31.50	9	23,910	0.04%
2021/12/09	3	32.08	0	0.00	32.05	3	24,007	0.01%
2021/12/08	2	32.50	0	0.00	32.45	2	24,107	0.01%
2021/12/07	0	0.00	3	32.12	32.10	-3	24,142	-0.01%
2021/12/06	8	31.69	0	0.00	31.65	8	24,095	0.03%
2021/12/03	3	31.90	4	31.91	31.85	-1	24,149	0.00%
2021/12/02	2	31.60	0	0.00	31.35	2	24,161	0.01%
2021/12/01	1	31.80	2	31.73	31.95	-1	24,094	0.00%
2021/11/30	4	31.41	0	0.00	31.40	4	24,052	0.02%
2021/11/29	56	31.93	2	31.25	31.90	54	23,964	0.23%
2021/11/26	1	33.35	0	0.00	33.40	1	23,829	0.00%
2021/11/25	2	33.23	151	33.80	33.05	-149	23,805	-0.63%	大賣/鉅額交易
2021/11/24	152	33.54	23	33.11	33.55	129	23,765	0.54%	大買/鉅額交易
2021/11/23	2	32.48	2	32.85	32.35	0	23,794	0.00%
2021/11/22	5	32.45	4	32.59	32.70	1	23,762	0.00%
2021/11/19	4	33.05	7	33.49	33.00	-3	23,672	-0.01%
2021/11/18	5	33.02	0	0.00	33.00	5	23,677	0.02%
2021/11/17	6	33.25	5	33.31	33.35	1	23,672	0.00%
2021/11/16	7	33.38	1	33.95	33.00	6	23,674	0.03%
2021/11/15	7	34.33	29	34.15	33.95	-22	23,540	-0.09%
2021/11/12	0	0.00	2	34.88	34.80	-2	23,513	-0.01%
2021/11/11	7	34.96	1	35.15	34.70	6	23,516	0.03%
2021/11/10	9	35.41	8	35.47	35.35	1	23,511	0.00%
2021/11/09	6	34.40	6	34.62	34.55	0	23,255	0.00%
2021/11/08	11	34.52	7	34.67	34.35	4	23,225	0.02%
2021/11/05	1	34.20	0	0.00	34.20	1	23,213	0.00%
2021/11/04	7	34.03	4	34.05	34.00	3	23,204	0.01%
2021/11/03	2	34.20	16	34.16	34.40	-14	23,181	-0.06%
2021/11/02	5	34.02	10	34.39	33.75	-5	23,168	-0.02%
2021/11/01	2	34.25	2	34.55	34.45	0	23,137	0.00%
2021/10/29	1	34.05	2	34.60	34.40	-1	23,112	0.00%
2021/10/28	10	34.65	0	0.00	34.60	10	23,013	0.04%
2021/10/27	8	35.23	2	35.25	35.40	6	22,954	0.03%
2021/10/26	12	35.60	20	35.70	35.40	-8	22,876	-0.03%
2021/10/25	7	36.17	11	36.35	36.25	-4	22,792	-0.02%
2021/10/22	18	36.72	2	37.40	36.00	16	22,749	0.07%
2021/10/21	6	37.63	19	37.77	37.45	-13	22,630	-0.06%
2021/10/20	7	37.08	1	37.55	37.00	6	22,522	0.03%
2021/10/19	21	37.18	2	37.10	37.35	19	22,571	0.08%
2021/10/18	16	37.64	31	38.17	37.80	-15	22,550	-0.07%
2021/10/15	20	36.24	303	36.50	36.85	-283	22,358	-1.27%	大賣/鉅額交易
2021/10/14	12	36.31	6	36.26	35.90	6	22,261	0.03%
2021/10/13	31	38.70	17	38.66	37.70	14	21,920	0.06%
2021/10/12	11	38.79	18	38.38	38.00	-7	21,540	-0.03%
2021/10/08	5	38.49	3	38.92	38.70	2	21,009	0.01%
2021/10/07	8	37.29	10	38.16	38.60	-2	20,791	-0.01%
2021/10/06	18	38.16	28	38.06	37.05	-10	20,704	-0.05%
2021/10/05	33	36.82	25	36.35	37.80	8	20,263	0.04%
2021/10/04	14	36.58	3	37.03	35.75	11	19,806	0.06%
2021/10/01	28	37.61	20	37.91	36.85	8	19,614	0.04%
2021/09/30	22	39.02	31	39.43	37.70	-9	19,341	-0.05%
2021/09/29	92	41.42	109	41.43	39.90	-17	18,976	-0.09%	大賣/
2021/09/28	17	40.63	53	40.70	41.20	-36	17,900	-0.20%
2021/09/27	40	40.26	70.1	40.26	39.70	-30.1	20,273	-0.15%
2021/09/24	37	38.74	36	38.91	38.95	1	20,095	0.00%
2021/09/23	27	37.55	35	37.50	37.90	-8	19,214	-0.04%
2021/09/22	19	35.83	33	36.23	36.45	-14	18,579	-0.08%
2021/09/17	50	36.19	132	36.12	35.65	-82	18,086	-0.45%	大賣/
2021/09/16	136	37.22	40	36.22	37.15	96	16,909	0.57%	大買/
2021/09/15	16	34.59	26	34.53	34.00	-10	15,636	-0.06%
2021/09/14	6	33.95	0	0.00	34.00	6	15,398	0.04%
2021/09/13	11	33.99	8	33.98	34.00	3	15,526	0.02%
2021/09/10	1	32.30	10	32.77	33.10	-9	15,655	-0.06%
2021/09/09	0	0.00	1	31.95	32.00	-1	15,754	-0.01%
2021/09/08	10	31.97	0	0.00	31.60	10	15,992	0.06%
2021/09/07	2	32.35	8	32.56	32.95	-6	16,689	-0.04%
2021/09/06	0	0.00	1	31.95	31.80	-1	16,738	-0.01%
2021/09/03	2	32.40	2	32.50	32.35	0	16,864	0.00%
2021/09/02	0	0.00	6	32.20	32.00	-6	17,089	-0.04%
2021/08/31	3	32.77	3	32.92	32.95	0	17,576	0.00%
2021/08/30	1	32.60	1	32.90	32.55	0	17,926	0.00%
2021/08/27	2	32.35	3	32.38	32.75	-1	18,213	-0.01%
2021/08/26	1	31.75	5	31.60	31.70	-4	19,025	-0.02%
2021/08/25	0	0.00	1	31.40	31.35	-1	20,738	0.00%
2021/08/24	6	31.03	0	0.00	31.15	6	21,035	0.03%
2021/08/23	6	30.65	7	30.94	30.85	-1	21,719	0.00%
2021/08/20	26	30.08	10	29.99	30.05	16	22,028	0.07%
2021/08/19	1	31.10	1	30.70	30.55	0	22,234	0.00%
2021/08/18	1	30.75	4	30.75	31.25	-3	22,947	-0.01%
2021/08/17	2	30.68	7	31.04	30.15	-5	23,073	-0.02%
2021/08/16	10	31.23	7	30.56	30.50	3	23,202	0.01%
2021/08/13	2	32.80	1	32.30	32.10	1	23,247	0.00%
2021/08/12	0	0.00	1	33.20	33.30	-1	23,400	0.00%
2021/08/11	0	0.00	1	32.25	32.50	-1	23,721	0.00%
2021/08/10	290	33.70	1	33.20	33.25	289	23,915	1.21%	大買/鉅額交易
2021/08/09	2	33.73	0	0.00	33.70	2	24,186	0.01%
2021/08/06	6	34.30	4	34.15	33.85	2	24,524	0.01%
2021/08/05	1	33.90	0	0.00	33.70	1	24,927	0.00%
2021/08/04	0	0.00	1	34.05	34.00	-1	25,165	0.00%
2021/08/03	3	33.48	1	33.55	33.50	2	25,522	0.01%
2021/08/02	2	33.63	5	33.31	33.75	-3	25,844	-0.01%
2021/07/30	1	32.85	0	0.00	32.75	1	26,439	0.00%
2021/07/28	1	32.15	4	32.03	32.10	-3	27,428	-0.01%
2021/07/27	2	32.75	0	0.00	32.65	2	28,122	0.01%
2021/07/26	9	34.62	0	0.00	34.25	9	29,395	0.03%
2021/07/23	0	0.00	7	34.56	34.95	-7	30,292	-0.02%
2021/07/22	54	34.22	48	33.82	33.55	6	30,733	0.02%
2021/07/21	7	33.84	1	33.60	33.90	6	31,155	0.02%
2021/07/20	27	35.19	9	35.34	34.80	18	31,290	0.06%
2021/07/19	8	35.94	6	35.98	36.50	2	31,526	0.01%
2021/07/16	2	36.05	5	36.30	36.10	-3	32,416	-0.01%
2021/07/15	1	36.15	4	35.80	36.25	-3	33,050	-0.01%
2021/07/14	8	34.84	9	35.06	35.05	-1	34,334	0.00%
2021/07/13	11	35.85	15	35.83	35.00	-4	34,887	-0.01%
2021/07/12	34	36.66	1	37.05	36.55	33	35,710	0.09%
2021/07/09	6	37.49	4	37.21	37.00	2	36,360	0.01%
2021/07/08	2	37.38	3	37.58	37.45	-1	36,740	0.00%
2021/07/07	31	37.93	723	38.04	37.70	-692	37,114	-1.86%	大賣/鉅額交易
2021/07/06	6	39.48	32	39.85	39.60	-26	36,992	-0.07%
2021/07/05	42	39.71	47	39.56	39.10	-5	36,582	-0.01%
2021/07/02	189	41.79	53	42.91	38.00	136	35,624	0.38%	大買/鉅額交易
2021/07/01	28	38.81	136.1	40.18	40.80	-108.1	32,131	-0.34%	大賣/鉅額交易
2021/06/30	61	36.97	18	36.65	37.10	43	31,205	0.14%
2021/06/29	127	37.12	57	36.70	36.30	70	30,938	0.23%	大買/
2021/06/28	115	36.40	134	36.20	36.40	-19	30,515	-0.06%	大買/大賣/
2021/06/25	0	0.00	19	36.17	35.90	-19	30,451	-0.06%
2021/06/24	197	35.47	16	35.85	36.30	181	30,419	0.60%	大買/鉅額交易
2021/06/23	29	35.98	83	35.50	35.55	-54	30,216	-0.18%
2021/06/22	230	35.08	14	35.21	35.00	216	29,952	0.72%	大買/鉅額交易
2021/06/21	270	34.13	2	34.35	34.10	268	29,728	0.90%	大買/鉅額交易
2021/06/18	7	36.00	0	0.00	35.80	7	29,486	0.02%
2021/06/17	5	36.60	5	36.84	36.85	0	29,354	0.00%
2021/06/16	33	37.31	54	37.22	36.30	-21	29,221	-0.07%
2021/06/15	5	35.60	30	35.66	35.85	-25	28,506	-0.09%
2021/06/11	2	35.88	121	35.55	35.75	-119	28,550	-0.42%	大賣/鉅額交易
2021/06/10	10	35.04	1	35.50	35.95	9	28,699	0.03%
2021/06/09	38	37.20	37	37.33	36.25	1	28,751	0.00%
2021/06/08	64	37.75	0	0.00	37.20	64	28,929	0.22%
2021/06/07	66	38.57	45	38.07	38.15	21	29,315	0.07%
2021/06/04	44	38.75	28	38.49	38.25	16	29,199	0.05%
2021/06/03	108	38.93	69	38.92	39.00	39	29,262	0.13%	大買/
2021/06/02	39	38.61	89.3	39.35	37.70	-50.3	28,922	-0.17%
2021/06/01	16	36.03	6	36.18	36.50	10	27,258	0.04%
2021/05/31	23	36.25	20	36.62	36.30	3	27,050	0.01%
2021/05/28	4	34.23	48	33.74	34.20	-44	26,387	-0.17%
2021/05/27	36	33.95	6	33.54	33.05	30	26,125	0.11%
2021/05/26	18.2	34.38	15	33.97	33.70	3.2	25,938	0.01%
2021/05/25	10	32.90	12	33.53	34.45	-2	25,343	-0.01%
2021/05/24	6.2	31.59	6	31.45	31.35	0.2	25,296	0.00%
2021/05/21	1	31.25	1	31.45	31.55	0	25,265	0.00%
2021/05/20	5	31.97	4	31.59	30.40	1	25,212	0.00%
2021/05/19	5	31.31	9	31.38	31.60	-4	25,136	-0.02%
2021/05/18	1	29.90	5	30.36	30.90	-4	24,986	-0.02%
2021/05/17	11	28.30	3	28.27	28.10	8	24,875	0.03%
2021/05/14	15	31.36	13	31.54	31.20	2	24,620	0.01%
2021/05/13	42	29.18	14	29.43	29.80	28	24,303	0.12%
2021/05/12	70	30.79	17	31.82	30.50	53	23,917	0.22%
2021/05/11	43	34.73	13	35.37	33.85	30	23,736	0.13%
2021/05/10	22	35.82	17	36.15	36.25	5	23,436	0.02%
2021/05/07	38	35.58	221	36.53	36.10	-183	23,217	-0.79%	大賣/鉅額交易
2021/05/06	439	36.96	1,048	36.51	37.00	-609	22,688	-2.68%	大買/大賣/鉅額交易
2021/05/05	750.3	36.47	3	36.08	35.90	747.3	22,513	3.32%	大買/鉅額交易
2021/05/04	65	37.64	160	35.96	35.10	-95	22,098	-0.43%	大賣/
2021/05/03	194	40.34	121	41.79	39.00	73	21,523	0.34%	大買/大賣/
2021/04/29	32	39.22	32	39.75	41.35	0	20,315	0.00%
2021/04/28	18	37.76	16	38.27	37.60	2	19,398	0.01%
2021/04/27	77	36.18	60	36.51	37.15	17	19,018	0.09%
2021/04/26	0	0.00	6	36.56	37.40	-6	18,623	-0.03%
2021/04/23	7	35.26	4	35.14	36.05	3	18,461	0.02%
2021/04/22	19	37.70	25	38.25	36.40	-6	18,361	-0.03%
2021/04/21	13	37.33	55	37.11	37.20	-42	17,484	-0.24%
2021/04/20	103	37.57	32.3	37.20	37.15	70.7	16,836	0.42%	大買/
2021/04/19	22	37.11	42	38.30	38.75	-20	15,642	-0.13%
2021/04/16	27	33.35	56.3	35.11	35.25	-29.3	14,910	-0.20%
2021/04/15	14	31.38	53.5	31.82	32.05	-39.5	13,874	-0.28%
2021/04/14	8.1	29.70	14	29.79	29.15	-5.9	13,338	-0.04%
2021/04/13	11	29.64	5	28.50	28.80	6	12,951	0.05%
2021/04/12	3	28.72	86.7	28.38	28.75	-83.7	12,421	-0.67%
2021/04/09	3	25.90	3	26.12	26.15	0	12,234	0.00%
2021/04/08	13	25.61	0	0.00	25.65	13	12,313	0.11%
2021/04/07	46	25.93	0	0.00	25.85	46	12,564	0.37%
2021/04/06	10	26.45	58.4	26.21	26.40	-48.4	12,562	-0.39%
2021/03/31	1	25.40	0	0.00	25.50	1	12,650	0.01%
2021/03/30	1	24.80	1	24.85	25.20	0	12,840	0.00%
2021/03/29	2	24.85	35	25.02	24.95	-33	13,816	-0.24%
2021/03/26	0	0.00	30	24.25	24.65	-30	15,252	-0.20%
2021/03/25	0	0.00	30	24.15	24.00	-30	15,354	-0.20%
2021/03/24	0	0.00	8	23.93	24.10	-8	15,359	-0.05%
2021/03/23	0	0.00	40	23.95	23.80	-40	15,387	-0.26%
2021/03/22	7	24.16	9.3	23.95	24.15	-2.3	15,412	-0.01%
2021/03/19	2	23.83	0	0.00	23.95	2	15,544	0.01%
2021/03/18	11	24.33	2	24.30	24.20	9	15,626	0.06%
2021/03/17	32	24.34	20	24.15	24.15	12	15,673	0.08%
2021/03/16	45	24.95	0	0.00	24.60	45	15,624	0.29%
2021/03/15	2	25.45	2	25.45	25.80	0	15,413	0.00%
2021/03/12	4	24.90	45	24.90	25.30	-41	15,193	-0.27%
2021/03/11	24	24.43	32	24.38	24.45	-8	15,074	-0.05%
2021/03/10	1	23.40	47	23.30	23.30	-46	14,761	-0.31%
2021/03/09	131	22.93	3	22.78	22.70	128	14,550	0.88%	大買/鉅額交易
2021/03/08	4	23.21	110	23.42	23.25	-106	14,315	-0.74%	大賣/鉅額交易
2021/03/04	1	22.10	1	22.15	22.25	0	13,912	0.00%
2021/03/03	1	21.65	1	22.10	22.15	0	14,011	0.00%
2021/03/02	23	22.05	4	21.73	21.65	19	14,023	0.14%
2021/02/26	0	0.00	11	22.07	22.15	-11	14,132	-0.08%
2021/02/25	0	0.00	2	22.10	22.30	-2	14,487	-0.01%
2021/02/24	2	22.05	1	21.75	21.65	1	14,774	0.01%
2021/02/23	4	22.40	9	22.26	22.25	-5	14,872	-0.03%
2021/02/22	3	21.83	13	21.93	21.90	-10	14,791	-0.07%
2021/02/19	10	21.72	4	21.83	21.90	6	14,809	0.04%
2021/02/18	13	21.92	4.3	21.86	21.75	8.7	14,865	0.06%
2021/02/04	0	0.00	1	21.35	20.80	-1	15,431	-0.01%
2021/02/03	6	21.10	4	21.03	21.05	2	15,936	0.01%
2021/02/02	6	20.77	74	20.78	20.95	-68	16,066	-0.42%
2021/02/01	15	19.65	2	20.50	20.40	13	16,283	0.08%
2021/01/29	51	20.24	1	20.15	20.10	50	16,551	0.30%
2021/01/28	0	0.00	13	20.68	20.65	-13	16,527	-0.08%
2021/01/27	0	0.00	52.5	20.74	20.60	-52.5	16,551	-0.32%
2021/01/26	31	19.70	0	0.00	19.75	31	16,437	0.19%
2021/01/25	10	19.51	50	20.15	20.15	-40	16,467	-0.24%
2021/01/22	4	19.01	8	19.18	19.30	-4	16,400	-0.02%
2021/01/21	3	18.75	3	19.05	18.70	0	16,443	0.00%
2021/01/20	3	18.80	0	0.00	18.65	3	16,679	0.02%
2021/01/19	5	19.72	0	0.00	19.70	5	16,937	0.03%
2021/01/18	16	20.08	7	20.04	20.00	9	17,350	0.05%
2021/01/15	6	20.45	1	20.70	20.70	5	17,316	0.03%
2021/01/14	32	21.29	0	0.00	21.20	32	17,192	0.19%
2021/01/13	0	0.00	2	21.45	21.70	-2	17,145	-0.01%
2021/01/12	65.9	21.79	1	21.55	21.50	64.9	17,124	0.38%
2021/01/11	2	22.85	3	22.70	22.35	-1	16,962	-0.01%
2021/01/08	65	22.31	0	0.00	22.25	65	17,133	0.38%
2021/01/07	63	22.80	37.4	22.93	22.60	25.6	17,083	0.15%
2021/01/06	3	22.02	2	22.00	22.05	1	16,947	0.01%
2021/01/05	2.8	22.69	2.1	22.66	22.70	0.7	17,181	0.00%
2021/01/04	14	22.96	22	22.85	22.95	-8	17,103	-0.05%
2020/12/31	0	0.00	4	22.48	22.60	-4	16,890	-0.02%
2020/12/30	4	22.25	7	22.31	22.15	-3	16,704	-0.02%
2020/12/29	2	21.90	0	0.00	21.95	2	16,457	0.01%
2020/12/28	2.1	21.90	1	21.95	22.00	1.1	16,379	0.01%
2020/12/25	22	22.05	23	21.94	21.90	-1	16,215	-0.01%
2020/12/24	3	21.60	25	21.95	21.90	-22	16,067	-0.14%
2020/12/23	44.2	21.60	110	22.25	21.00	-65.8	15,843	-0.42%	大賣/
2020/12/22	135	21.49	211.7	22.49	21.45	-76.7	15,000	-0.51%	大買/大賣/
2020/12/21	15	20.88	7	20.73	20.75	8	13,652	0.06%
2020/12/18	1	20.30	0	0.00	20.30	1	13,650	0.01%
2020/12/17	0	0.00	50	20.40	20.40	-50	13,776	-0.36%
2020/12/16	0	0.00	13	20.56	20.65	-13	13,962	-0.09%
2020/12/15	4	20.79	0	0.00	20.55	4	14,724	0.03%
2020/12/14	14	20.94	3.4	20.76	20.65	10.6	16,035	0.07%
2020/12/11	1	20.30	4	20.39	20.25	-3	15,971	-0.02%
2020/12/10	0	0.00	2	20.35	20.40	-2	16,052	-0.01%
2020/12/09	14	20.60	13	20.35	20.45	1	16,208	0.01%
2020/12/08	1.9	20.50	0	0.00	20.50	1.9	16,748	0.01%
2020/12/07	13	21.13	12	20.76	20.65	1	17,595	0.01%
2020/12/04	7	20.39	13	20.40	20.65	-6	18,007	-0.03%
2020/12/03	0	0.00	5	20.00	19.85	-5	18,221	-0.03%
2020/12/02	6	19.88	32	19.89	19.75	-26	18,883	-0.14%
2020/12/01	1	19.75	4	20.13	20.20	-3	18,815	-0.02%
2020/11/30	0	0.00	5.3	20.27	19.90	-5.3	18,901	-0.03%
2020/11/27	18	19.99	1	20.25	19.85	17	18,820	0.09%
2020/11/26	16	20.14	0	0.00	20.20	16	18,621	0.09%
2020/11/25	13	20.24	0.4	20.25	20.10	12.6	18,576	0.07%
2020/11/24	15	20.58	10	20.30	20.20	5	18,379	0.03%
2020/11/23	6	20.62	23	20.47	20.90	-17	17,947	-0.09%
2020/11/20	0	0.00	36.1	19.58	19.80	-36.1	17,494	-0.21%
2020/11/19	1	18.95	2	19.15	19.00	-1	17,286	-0.01%
2020/11/18	3	19.08	11	19.04	19.00	-8	17,220	-0.05%
2020/11/17	9.1	18.82	5	18.97	19.10	4.1	17,149	0.02%
2020/11/16	5.1	18.62	1	18.70	18.70	4.1	17,023	0.02%
2020/11/13	1	19.50	0	0.00	19.25	1	16,657	0.01%
2020/11/12	6	19.93	2	19.83	19.60	4	16,513	0.02%
2020/11/11	3	20.25	130	20.56	20.00	-127	16,366	-0.78%	大賣/鉅額交易
2020/11/10	12	19.07	23	19.47	19.10	-11	15,820	-0.07%
2020/11/09	1	18.95	20	19.08	19.10	-19	15,591	-0.12%
2020/11/06	13	18.75	59	18.91	19.00	-46	15,226	-0.30%
2020/11/05	0	0.00	11	18.35	18.30	-11	14,840	-0.07%
2020/11/03	0	0.00	29	18.50	18.60	-29	14,574	-0.20%
2020/11/02	0	0.00	7.1	17.86	17.95	-7.1	14,306	-0.05%
2020/10/30	1	17.95	80	18.20	17.65	-79	14,143	-0.56%
2020/10/29	5.1	17.98	55.2	18.06	17.95	-50.1	13,990	-0.36%
2020/10/28	21	18.53	36	18.62	18.20	-15	13,767	-0.11%
2020/10/27	11	18.25	40	18.50	18.50	-29	13,405	-0.22%
2020/10/26	78	17.79	34	18.03	17.95	44	12,908	0.34%
2020/10/23	50	17.10	2	17.15	17.15	48	12,334	0.39%
2020/10/22	0	0.00	32	17.11	17.15	-32	12,219	-0.26%
2020/10/21	0	0.00	18	16.80	16.85	-18	12,048	-0.15%
2020/10/20	3	16.75	4	16.78	16.60	-1	11,987	-0.01%
2020/10/19	0	0.00	51	16.60	16.60	-51	11,907	-0.43%
2020/10/16	0	0.00	10	16.34	16.45	-10	11,877	-0.08%
2020/10/15	10	16.60	0	0.00	16.65	10	11,639	0.09%
2020/10/14	0	0.00	2	16.43	16.40	-2	11,511	-0.02%
2020/10/13	10	16.56	6	16.21	16.25	4	11,336	0.04%
2020/10/12	5	16.15	0	0.00	16.20	5	10,910	0.05%
2020/10/08	0	0.00	1	16.35	16.35	-1	10,878	-0.01%
2020/10/07	0	0.00	10	16.45	16.45	-10	10,815	-0.09%
2020/10/06	0	0.00	3.9	16.44	16.50	-3.9	10,738	-0.04%
2020/10/05	1	16.20	25	16.20	16.25	-24	10,644	-0.23%
2020/09/30	1	15.70	0	0.00	15.70	1	10,605	0.01%
2020/09/29	20	15.65	0	0.00	15.85	20	10,589	0.19%
2020/09/28	0	0.00	7	16.01	16.00	-7	10,516	-0.07%
2020/09/25	16	15.68	2	15.80	15.60	14	10,431	0.13%
2020/09/24	4	15.98	5	16.10	16.00	-1	10,168	-0.01%
2020/09/23	37	16.71	0	0.00	16.25	37	9,913	0.37%
2020/09/22	0	0.00	1	16.80	17.00	-1	9,673	-0.01%
2020/09/21	6.3	17.23	7	17.28	17.10	-0.7	9,469	-0.01%
2020/09/18	14	17.61	7	17.55	17.50	7	9,205	0.08%
2020/09/17	2	17.13	67	17.70	17.55	-65	8,368	-0.78%
2020/09/16	0	0.00	2	15.95	16.20	-2	6,853	-0.03%
2020/09/15	0	0.00	13	15.96	16.25	-13	6,847	-0.19%
2020/09/14	103	16.10	2	16.33	15.90	101	6,652	1.52%	大買/鉅額交易
2020/09/11	14	16.80	5	16.10	16.20	9	6,375	0.14%
2020/09/10	22	16.92	14	17.02	17.20	8	5,752	0.14%
2020/09/09	19.8	16.11	137.6	16.10	16.15	-117.8	4,808	-2.45%	大賣/鉅額交易
2020/09/08	10	15.15	51	14.95	15.30	-41	4,004	-1.02%
2020/09/07	4	15.14	114.1	15.21	15.25	-110.1	3,496	-3.15%	大賣/鉅額交易
2020/09/03	15	13.40	6	13.63	13.80	9	2,682	0.34%
2020/09/02	3	13.33	3	13.28	13.45	0	2,510	0.00%
2020/09/01	0	0.00	0.5	13.00	13.10	-0.5	2,435	-0.02%
2020/08/28	0	0.00	50	12.96	12.90	-50	2,420	-2.07%
2020/08/26	0	0.00	0.6	12.85	12.85	-0.6	2,433	-0.02%
2020/08/25	0	0.00	3	12.95	12.95	-3	2,440	-0.12%
2020/08/24	50	12.83	0	0.00	12.70	50	2,423	2.06%
2020/08/21	50	12.50	0	0.00	12.75	50	2,403	2.08%
2020/08/17	0	0.00	7	13.21	13.35	-7	2,223	-0.31%
2020/08/14	0	0.00	10	12.35	12.45	-10	2,021	-0.49%
2020/08/13	4	12.25	0	0.00	12.30	4	2,028	0.20%
2020/08/12	10	12.20	0	0.00	12.20	10	2,117	0.47%
2020/08/07	0	0.00	25	12.05	11.95	-25	2,110	-1.18%
2020/08/05	0	0.00	8	11.50	11.55	-8	2,107	-0.38%
2020/07/28	2	11.30	0	0.00	11.20	2	2,231	0.09%
2020/07/27	3	11.50	0	0.00	11.45	3	2,272	0.13%
2020/07/24	21	11.90	0	0.00	11.80	21	2,258	0.93%
2020/07/17	50	12.60	0.2	12.50	12.50	49.8	2,338	2.13%
2020/07/15	0	0.00	12	12.52	12.65	-12	2,366	-0.51%
2020/07/14	4	12.45	1	12.50	12.40	3	2,367	0.13%
2020/07/13	7	12.50	0.9	12.45	12.50	6.1	2,390	0.26%
2020/07/10	9	12.35	0	0.00	12.30	9	2,420	0.37%
2020/07/09	0	0.00	1	12.60	12.60	-1	2,418	-0.04%
2020/07/08	50	12.50	1	12.55	12.50	49	2,413	2.03%
2020/07/03	0	0.00	1	12.35	12.30	-1	2,429	-0.04%
2020/06/22	2	12.80	10	12.80	12.60	-8	2,547	-0.31%
2020/06/12	70	11.76	0	0.00	11.80	70	2,709	2.58%
2020/06/10	0	0.00	40	12.45	12.45	-40	2,681	-1.49%
2020/06/08	5	12.47	2	12.48	12.50	3	2,713	0.11%
2020/06/04	12	12.20	0	0.00	12.20	12	2,662	0.45%
2020/06/01	0	0.00	1	12.00	12.05	-1	2,646	-0.04%
2020/05/29	101	11.88	0	0.00	11.85	101	2,628	3.84%	大買/鉅額交易
2020/05/22	30	11.98	0	0.00	11.90	30	2,597	1.16%
2020/05/21	14	12.21	1	12.15	12.25	13	2,576	0.50%
2020/05/19	10	12.35	62	12.25	12.40	-52	2,509	-2.07%
2020/05/18	0	0.00	1	11.85	11.80	-1	2,409	-0.04%
2020/05/15	1	11.80	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%
2020/04/30	0	0.00	2	12.38	12.45	-2	2,244	-0.09%
2020/04/29	0	0.00	1	12.05	12.10	-1	2,217	-0.05%
2020/04/28	1	11.95	0	0.00	11.95	1	2,210	0.05%
2020/04/27	3	12.03	3	12.00	12.05	0	2,235	0.00%
2020/04/23	13	11.85	13	11.79	11.80	0	2,168	0.00%
2020/04/21	3	10.98	0	0.00	10.85	3	2,070	0.14%
2020/04/20	1	11.30	0	0.00	11.40	1	2,023	0.05%
2020/04/17	0	0.00	2	11.45	11.45	-2	2,022	-0.10%
2020/04/16	1	11.30	0	0.00	11.30	1	1,987	0.05%
2020/04/15	1	11.35	0	0.00	11.45	1	1,974	0.05%
2020/04/10	0	0.00	1	10.75	10.95	-1	1,922	-0.05%
2020/04/09	3	10.73	0	0.00	10.75	3	1,925	0.16%
2020/04/07	0	0.00	1	10.20	10.30	-1	1,874	-0.05%
2020/04/06	1	10.00	0	0.00	10.00	1	1,846	0.05%
2020/03/31	0	0.00	1	10.00	10.05	-1	1,818	-0.05%
2020/03/30	1	9.40	0	0.00	9.93	1	1,816	0.06%
2020/03/27	0	0.00	1	9.75	9.70	-1	1,795	-0.06%
2020/03/26	1	9.46	0	0.00	9.55	1	1,782	0.06%
2020/03/24	0	0.00	1	8.70	8.90	-1	1,767	-0.06%
2020/03/23	2	8.35	0	0.00	8.25	2	1,763	0.11%
2020/03/20	7	8.69	0	0.00	8.73	7	1,761	0.40%
2020/03/19	2	9.10	0	0.00	8.55	2	1,720	0.12%
2020/03/18	0	0.00	1	9.73	9.50	-1	1,682	-0.06%
2020/03/17	1	9.70	0	0.00	9.64	1	1,739	0.06%
2020/03/13	0	0.00	3	9.90	10.45	-3	1,793	-0.17%
2020/03/12	3	11.25	1	10.80	10.75	2	1,721	0.12%
2020/03/11	1	11.50	2	11.50	11.50	-1	1,676	-0.06%
2020/03/10	1	11.35	1	11.55	11.60	0	1,664	0.00%
2020/03/09	21	11.80	0	0.00	11.65	21	1,639	1.28%
2020/03/05	5.6	12.20	1	12.15	12.25	4.6	1,569	0.29%
2020/03/04	0	0.00	1	12.00	12.05	-1	1,570	-0.06%
2020/02/26	50	12.15	0	0.00	12.15	50	1,593	3.14%
2020/02/18	0	0.00	4	12.25	12.25	-4	1,629	-0.25%
2020/02/12	0	0.00	1	12.30	12.35	-1	1,723	-0.06%
2020/02/11	1	12.25	0	0.00	12.35	1	1,771	0.06%
2020/02/07	0	0.00	10.1	12.40	12.35	-10.1	1,931	-0.52%
2020/02/05	0.1	12.40	1	12.35	12.35	-0.9	2,088	-0.04%
2020/02/04	6	12.41	0	0.00	12.45	6	2,136	0.28%
2020/01/31	0	0.00	30	12.45	12.55	-30	2,162	-1.39%
2020/01/30	3	12.75	0	0.00	12.55	3	2,176	0.14%
2020/01/20	1	13.60	0	0.00	13.60	1	2,156	0.05%
2020/01/15	0	0.00	12	13.80	13.75	-12	2,157	-0.56%
2020/01/14	1	13.85	0	0.00	13.90	1	2,153	0.05%
2020/01/08	53	13.70	0	0.00	13.70	53	2,182	2.43%
2020/01/07	1	13.95	10	14.00	14.00	-9	2,160	-0.42%
2020/01/06	8	14.05	42	14.05	14.10	-34	2,146	-1.58%
2020/01/03	0	0.00	12	14.05	14.05	-12	2,119	-0.57%
2020/01/02	1	14.00	0	0.00	14.00	1	2,107	0.05%
2019/12/27	50	14.00	0	0.00	14.00	50	2,082	2.40%
2019/12/26	2	13.85	0	0.00	13.95	2	2,080	0.10%
2019/12/24	0	0.00	15	14.00	14.00	-15	2,092	-0.72%
2019/12/23	5	14.00	0	0.00	13.95	5	2,102	0.24%
2019/12/19	0	0.00	10	14.45	14.25	-10	2,079	-0.48%
2019/12/18	0	0.00	10	14.50	14.50	-10	2,049	-0.49%
2019/12/17	0	0.00	16	14.44	14.50	-16	2,011	-0.80%
2019/12/16	0	0.00	2	14.15	14.25	-2	1,936	-0.10%
2019/12/13	0	0.00	6	14.05	14.05	-6	1,923	-0.31%
2019/12/11	0	0.00	25	14.00	13.95	-25	2,083	-1.20%
2019/11/27	10	13.55	0	0.00	13.60	10	2,129	0.47%
2019/11/20	0	13.50	0	0.00	13.60	0	2,232	0.00%
2019/11/18	0	0.00	19.8	13.65	13.65	-19.8	2,211	-0.89%
2019/11/14	2	13.45	0.3	13.25	13.30	1.7	2,290	0.07%
2019/11/13	2	13.65	0	0.00	13.65	2	2,259	0.09%
2019/11/12	5	13.75	0	0.00	13.75	5	2,274	0.22%
2019/11/11	1	13.55	0	0.00	13.55	1	2,256	0.04%
2019/11/08	10	13.90	1	14.05	14.00	9	2,220	0.41%
2019/11/07	0	0.00	32	14.01	14.25	-32	2,168	-1.48%
2019/11/06	0	0.00	31	14.00	14.00	-31	2,083	-1.49%
2019/11/05	0	0.00	2	13.88	13.90	-2	2,008	-0.10%
2019/11/04	0	0.00	1	13.95	13.90	-1	1,954	-0.05%
2019/11/01	0	13.50	46	13.50	13.60	-46	1,857	-2.48%
2019/10/31	0	0.00	22	13.40	13.40	-22	1,818	-1.21%
2019/10/29	0	0.00	41	13.19	13.20	-41	1,765	-2.32%
2019/10/18	1	12.80	0	0.00	12.55	1	1,739	0.06%
2019/10/14	0	0.00	6	12.72	12.70	-6	1,716	-0.35%
2019/10/08	2	12.80	0	0.00	12.80	2	1,715	0.12%
2019/10/04	10	12.60	0	0.00	12.70	10	1,706	0.59%
2019/10/01	10	12.80	0	0.00	12.85	10	1,705	0.59%
2019/09/27	20	12.93	0	0.00	12.90	20	1,690	1.18%
2019/09/26	0	0.00	10	13.20	13.25	-10	1,678	-0.60%
2019/09/24	20	13.05	0	0.00	13.00	20	1,656	1.21%
2019/09/19	10	13.10	1	13.10	13.10	9	1,623	0.55%
2019/09/18	11	13.15	2	13.22	13.20	9	1,597	0.56%
2019/09/17	41	13.48	0	0.00	13.45	41	1,555	2.64%
2019/09/16	11	13.81	12	13.89	13.55	-1	1,520	-0.07%
2019/09/09	0	0.00	4	12.85	12.90	-4	1,246	-0.32%
2019/09/06	10	12.85	0	0.00	12.80	10	1,234	0.81%
2019/09/05	0	0.00	12	13.10	13.05	-12	1,186	-1.01%
2019/09/04	0	0.00	18	13.00	13.00	-18	1,164	-1.55%
2019/09/03	5	12.85	0	0.00	12.75	5	1,132	0.44%
2019/09/02	0	0.00	1	12.85	12.85	-1	1,115	-0.09%
2019/08/30	1	12.60	0	0.00	12.65	1	1,083	0.09%
2019/08/29	2	12.55	0	0.00	12.55	2	1,057	0.19%
2019/08/27	5	12.55	0	0.00	12.55	5	1,038	0.48%
2019/08/20	30	12.25	2	12.30	12.35	28	972	2.88%
2019/08/19	0	0.00	2	12.20	12.35	-2	933	-0.21%
2019/08/16	0	0.00	2	11.80	12.05	-2	872	-0.23%
2019/08/15	0	0.00	2	11.65	11.80	-2	853	-0.23%
2019/07/25	0	0.00	10	11.85	11.80	-10	797	-1.25%
2019/07/19	10	12.15	0	0.00	12.15	10	763	1.31%
2019/07/03	0	0.00	1	12.05	12.05	-1	806	-0.12%
2019/07/01	0	0.00	2	11.95	11.90	-2	789	-0.25%
2019/06/20	0	0.00	2	11.85	11.80	-2	771	-0.26%
2019/06/12	0	0.00	0.8	11.70	11.75	-0.8	799	-0.10%
2019/06/11	0	0.00	1	11.70	11.75	-1	808	-0.12%
2019/05/31	30	11.95	0	0.00	12.00	30	832	3.60%
2019/05/29	3	12.10	0	0.00	12.00	3	828	0.36%
2019/05/20	0	0.00	28	11.75	11.80	-28	798	-3.50%
2019/05/14	0	0.00	1	11.50	11.50	-1	853	-0.12%
2019/05/10	0	0.00	0.7	11.70	11.75	-0.7	864	-0.08%
2019/04/18	30	12.00	0	0.00	11.85	30	807	3.72%
2019/04/17	30	12.00	0	0.00	12.00	30	796	3.77%
2019/04/09	5	11.95	0	0.00	12.00	5	763	0.66%
2019/03/20	1	12.00	0	0.00	12.05	1	733	0.14%
2019/03/14	1	12.10	0	0.00	12.10	1	713	0.14%
2019/03/12	1	12.15	0	0.00	12.20	1	730	0.13%
2019/02/27	3	12.35	0	0.00	12.30	3	784	0.38%
2019/02/21	66	12.35	5	12.55	12.35	61	769	7.93%
2019/02/18	1	12.25	0	0.00	12.20	1	784	0.13%
2019/02/15	0	0.00	0	12.20	12.20	0	775	0.00%
2019/02/14	11	12.43	0	0.00	12.35	11	769	1.43%
2019/01/29	0	0.00	1	11.80	11.90	-1	739	-0.14%
2019/01/22	2	11.90	0	0.00	11.90	2	744	0.27%
2019/01/11	2	11.80	0	0.00	11.80	2	794	0.25%
2019/01/10	1	11.80	0	0.00	11.85	1	799	0.13%
2019/01/09	0	0.00	1	11.90	11.85	-1	797	-0.13%
2019/01/08	0	0.00	1	11.75	11.75	-1	802	-0.12%
2019/01/07	0	0.00	4	11.75	11.75	-4	813	-0.49%
2019/01/03	1	11.70	0	0.00	11.65	1	853	0.12%
2019/01/02	20	11.93	0	0.00	11.80	20	857	2.33%
2018/12/28	0	0.00	0.5	11.90	11.90	-0.5	861	-0.06%
2018/12/21	3	11.82	0	0.00	11.75	3	901	0.33%
2018/12/19	2	11.90	1	11.95	12.00	1	905	0.11%
2018/12/17	0	0.00	1	12.25	12.20	-1	954	-0.10%
2018/12/10	1	12.15	0	0.00	12.15	1	962	0.10%
2018/12/06	10	12.10	0	0.00	12.05	10	971	1.03%
2018/11/30	2	11.70	0	0.00	11.70	2	931	0.21%
2018/11/15	0	0.00	1	12.85	12.80	-1	890	-0.11%
2018/11/07	0	0.00	0.4	12.50	12.45	-0.4	839	-0.04%
2018/11/06	0	0.00	12	12.46	12.50	-12	846	-1.42%
2018/10/26	2	11.50	0	0.00	11.50	2	811	0.25%
2018/10/24	0	0.00	15	11.88	11.95	-15	790	-1.90%
2018/10/15	0	0.00	5	12.30	12.40	-5	763	-0.65%
2018/10/12	0	0.00	1	12.60	12.70	-1	748	-0.13%
2018/10/11	21	12.75	0	0.00	12.40	21	744	2.82%
2018/10/09	10	13.55	0	0.00	13.50	10	712	1.40%
2018/10/08	10	13.60	0	0.00	13.60	10	702	1.42%
2018/10/05	1	13.60	0	0.00	13.60	1	698	0.14%
2018/09/27	0	0.00	1	14.15	14.10	-1	668	-0.15%
2018/09/26	10	14.10	0	0.00	14.20	10	664	1.51%
2018/09/25	0	0.00	1	14.15	14.10	-1	667	-0.15%
2018/09/17	0	0.00	0.2	13.80	13.70	-0.2	634	-0.03%
2018/09/07	0	0.00	1	13.80	13.70	-1	660	-0.15%
2018/09/05	0	0.00	1	13.75	13.75	-1	656	-0.15%
2018/09/04	27	13.80	0	0.00	13.85	27	686	3.93%
2018/08/31	1	13.85	0	0.00	13.80	1	713	0.14%
2018/08/22	50	13.60	0	0.00	13.75	50	763	6.55%
2018/08/20	0	0.00	4	13.70	13.65	-4	758	-0.53%
2018/08/14	0	0.00	3	13.62	13.70	-3	787	-0.38%
2018/07/30	0	0.00	3	13.75	13.80	-3	946	-0.32%
2018/07/25	1	14.00	0	0.00	14.05	1	940	0.11%
2018/07/19	0	0.00	0.5	13.90	13.90	-0.5	936	-0.06%
2018/07/06	20	13.60	0	0.00	13.65	20	1,064	1.88%
2018/07/05	20	13.95	0	0.00	13.95	20	1,056	1.89%
2018/07/04	2	13.90	0	0.00	14.00	2	1,060	0.19%
2018/06/26	11	14.06	0	0.00	14.10	11	1,076	1.02%
2018/06/25	5	14.30	0	0.00	14.25	5	1,064	0.47%
2018/06/22	14	14.30	2	14.45	14.30	12	1,065	1.13%
2018/06/20	5	14.50	0	0.00	14.50	5	1,061	0.47%
2018/06/14	0	0.00	1	14.70	14.65	-1	1,060	-0.09%
2018/06/12	0	0.00	2	14.75	14.80	-2	1,072	-0.19%
2018/06/06	5	14.80	18	14.65	14.80	-13	1,103	-1.18%
2018/05/28	5	14.80	0	0.00	14.70	5	1,099	0.45%
2018/05/24	50	14.90	0	0.00	14.90	50	1,135	4.40%
2018/05/22	0	0.00	0	14.95	15.00	0	1,138	0.00%
2018/04/27	1	14.30	1	14.40	14.35	0	1,361	0.00%
2018/04/26	2	14.35	2	14.43	14.35	0	1,431	0.00%
2018/04/25	2	14.30	3	14.35	14.40	-1	1,481	-0.07%
2018/04/19	5	14.55	0	0.00	14.60	5	1,571	0.32%
2018/04/18	163	14.55	0	0.00	14.50	163	1,610	10.12%	大買/鉅額交易
2018/04/17	5	14.55	0	0.00	14.55	5	1,645	0.30%
2018/04/12	10	15.00	0	0.00	14.90	10	1,897	0.53%
2018/04/10	10	14.55	0	0.00	14.55	10	1,930	0.52%
2018/04/03	2	14.40	0	0.00	14.55	2	2,062	0.10%
2018/04/02	2	14.53	0.7	14.55	14.60	1.3	2,110	0.06%
2018/03/26	20	14.50	0	0.00	14.55	20	2,619	0.76%
2018/03/23	0	14.65	1	14.55	14.60	-1	2,683	-0.04%
2018/03/20	0	14.90	0	0.00	14.95	0	2,870	0.00%
2018/03/16	0	0.00	1	14.90	14.85	-1	3,054	-0.03%
2018/03/15	1	14.90	0	0.00	14.90	1	3,072	0.03%
2018/03/05	1	14.85	0	0.00	14.85	1	3,573	0.03%
2018/02/22	20	14.90	1	14.95	14.95	19	3,597	0.53%
2018/02/12	1	14.60	4	14.55	14.60	-3	3,608	-0.08%
2018/02/08	3	14.60	0	0.00	14.70	3	3,598	0.08%
2018/01/30	1	15.60	0	0.00	15.60	1	3,701	0.03%
2018/01/29	0	0.00	2	15.75	15.75	-2	3,750	-0.05%
2018/01/22	2	15.95	0	0.00	15.85	2	3,632	0.06%
2018/01/19	0	0.00	1	16.00	15.90	-1	3,588	-0.03%
2018/01/09	0	0.00	0	16.50	16.55	0	3,197	0.00%
2018/01/08	0	0.00	5	16.45	16.50	-5	3,156	-0.16%
2018/01/04	0	0.00	2	16.50	16.40	-2	3,086	-0.06%
2018/01/03	0	0.00	2	16.20	16.30	-2	3,047	-0.07%