東捷 (8064)-國泰-高雄券商分點個股進出

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
30.50
漲跌
▲0.30
漲幅
+0.99%
成交量
7,417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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/07	14	30.92	24	31.08	30.50	-10	11,148	-0.09%
2024/05/06	33	31.02	32	30.70	30.20	1	11,282	0.01%
2024/05/03	44	31.61	23.4	31.22	30.90	20.6	11,195	0.18%
2024/05/02	41.9	34.27	15.1	33.93	32.85	26.8	11,078	0.24%
2024/04/30	6	35.98	24.3	36.45	36.50	-18.3	10,565	-0.17%
2024/04/29	39	31.82	78.1	32.30	33.20	-39.1	10,465	-0.37%
2024/04/26	23	30.71	22	30.51	30.20	1	10,145	0.01%
2024/04/25	0	0.00	4.1	30.02	29.80	-4.1	9,921	-0.04%
2024/04/24	26	30.24	17	30.11	29.80	9	9,896	0.09%
2024/04/23	12	29.53	14	29.49	29.25	-2	9,744	-0.02%
2024/04/22	29	29.49	27	29.65	28.50	2	9,672	0.02%
2024/04/19	18	28.62	12	28.11	28.50	6	9,514	0.06%
2024/04/18	3.1	29.47	40	30.11	29.45	-36.9	9,439	-0.39%
2024/04/17	37.2	29.91	16	29.94	30.10	21.2	9,385	0.23%
2024/04/16	7	28.21	26	28.14	28.25	-19	9,253	-0.21%
2024/04/15	4	29.58	2	29.78	29.10	2	9,189	0.02%
2024/04/12	34	30.21	35	30.33	30.25	-1	9,131	-0.01%
2024/04/11	11	28.38	5	28.56	28.35	6	8,966	0.07%
2024/04/10	23	29.69	21	30.23	29.35	2	8,875	0.02%
2024/04/09	24	30.13	8	29.98	29.85	16	8,775	0.18%
2024/04/08	30	30.49	15	30.25	30.45	15	8,662	0.17%
2024/04/03	46	31.74	77.3	32.12	30.45	-31.3	8,465	-0.37%
2024/04/02	39	30.08	54	29.89	29.95	-15	7,738	-0.19%
2024/04/01	49	29.22	8	29.28	29.05	41	7,502	0.55%
2024/03/29	2	28.10	2	28.10	28.10	0	7,395	0.00%
2024/03/28	9	29.24	9	29.23	28.65	0	7,366	0.00%
2024/03/27	12	28.38	13	28.52	28.60	-1	7,284	-0.01%
2024/03/26	19	28.32	16	28.06	27.60	3	7,228	0.04%
2024/03/25	16	29.81	27.2	29.52	29.20	-11.2	7,153	-0.16%
2024/03/22	3	28.35	3	28.37	28.50	0	6,987	0.00%
2024/03/21	11	28.98	2	28.48	28.25	9	6,940	0.13%
2024/03/20	13	29.15	3	29.15	28.70	10	6,884	0.15%
2024/03/19	44	29.69	34.1	30.09	29.55	9.9	6,803	0.15%
2024/03/18	38	28.58	44	28.84	29.10	-6	6,636	-0.09%
2024/03/15	15.1	28.48	2	28.85	27.75	13.1	6,499	0.20%
2024/03/14	15	28.07	13	27.90	27.80	2	6,408	0.03%
2024/03/13	32	29.66	7	29.64	28.90	25	6,337	0.39%
2024/03/12	41	28.99	83	29.30	30.10	-42	6,074	-0.69%
2024/03/11	3.4	27.52	1.1	27.08	27.40	2.3	5,901	0.04%
2024/03/08	20	26.90	6.2	26.91	26.60	13.8	5,863	0.24%
2024/03/07	13.2	28.72	10.2	28.71	27.65	3	5,751	0.05%
2024/03/06	5	28.76	5	29.00	28.90	0	5,633	0.00%
2024/03/05	37.3	29.11	5.4	28.56	29.05	31.9	5,541	0.58%
2024/03/04	14.2	31.10	18	30.97	30.50	-3.8	5,345	-0.07%
2024/03/01	62	32.14	90	32.21	31.45	-28	5,178	-0.54%
2024/02/29	63.6	30.26	43	30.43	30.15	20.6	4,711	0.44%
2024/02/27	121	29.22	157.4	29.79	30.85	-36.4	4,519	-0.81%	大買/大賣/
2024/02/26	22.1	29.39	28	29.77	29.50	-5.9	4,173	-0.14%
2024/02/23	150.8	30.28	85	30.68	29.45	65.8	3,905	1.68%	大買/
2024/02/22	5	28.22	10.1	28.79	29.40	-5.1	3,170	-0.16%
2024/02/21	52	25.32	64	25.77	26.75	-12	2,958	-0.41%
2024/02/20	52.1	24.52	42.6	24.68	24.35	9.5	2,509	0.38%
2024/02/19	10	23.92	19	24.23	23.55	-9	2,132	-0.42%
2024/02/16	17	23.40	18	23.35	23.50	-1	1,806	-0.06%
2024/02/15	1	21.10	1	21.10	21.40	0	1,590	0.00%
2024/02/05	43	22.23	140	22.52	22.05	-97	1,515	-6.40%	大賣/
2024/02/02	6	21.32	0	0.00	21.65	6	1,354	0.44%
2024/02/01	10	21.95	51	21.76	21.45	-41	1,300	-3.15%
2024/01/31	46	21.91	54	21.78	21.60	-8	1,243	-0.64%
2024/01/30	181	22.26	35.1	21.99	22.00	145.9	1,174	12.42%	大買/鉅額交易
2024/01/29	23	21.09	31	21.01	21.40	-8	859	-0.93%
2024/01/26	18	20.11	33.1	20.28	20.45	-15.1	607	-2.49%
2024/01/25	20	20.62	8	20.78	20.40	12	569	2.10%
2024/01/24	15	20.20	0.1	19.55	19.90	14.9	411	3.62%
2024/01/19	0	0.00	3	19.10	18.95	-3	340	-0.88%
2024/01/18	0	0.00	1	19.10	18.95	-1	333	-0.30%
2024/01/17	0.1	18.60	0	0.00	18.70	0.1	321	0.03%
2024/01/15	0	0.00	1	18.60	18.80	-1	319	-0.31%
2024/01/11	0	19.20	0	19.20	18.65	0	318	0.00%
2024/01/10	0	0.00	0	19.20	18.90	0	316	0.00%
2024/01/09	1	18.95	3	18.85	18.85	-2	321	-0.62%
2024/01/08	0	0.00	1.1	19.24	19.00	-1.1	322	-0.34%
2024/01/05	0	0.00	0	19.20	18.65	0	319	0.00%
2024/01/04	0	0.00	1	19.05	18.75	-1	319	-0.31%
2023/12/28	1	18.35	0	0.00	18.40	1	312	0.32%
2023/12/27	1	18.45	0	0.00	18.45	1	324	0.31%
2023/12/25	0	0.00	0	19.00	18.30	0	336	0.00%
2023/12/22	0	0.00	0.1	18.02	18.05	-0.1	346	-0.03%
2023/12/21	0	18.30	0	0.00	18.00	0	358	0.00%
2023/12/18	0	0.00	0.1	18.80	18.10	-0.1	497	-0.01%
2023/12/14	0.1	18.50	0	0.00	18.15	0.1	784	0.01%
2023/12/08	1	18.25	0	0.00	18.25	1	814	0.12%
2023/12/07	0	0.00	4	18.61	18.35	-4	812	-0.49%
2023/12/01	0.1	18.00	0	0.00	18.10	0.1	926	0.01%
2023/11/30	0	18.20	1	18.00	18.20	-1	954	-0.10%
2023/11/29	0	0.00	0.1	18.00	18.10	-0.1	953	-0.01%
2023/11/28	3	17.80	0	0.00	17.90	3	948	0.32%
2023/11/24	1	17.95	0	0.00	17.90	1	950	0.11%
2023/11/21	0	17.90	0	0.00	17.95	0	945	0.00%
2023/11/20	0	17.92	0	0.00	17.85	0	944	0.00%
2023/11/15	0	17.60	1	17.80	17.90	-1	940	-0.11%
2023/11/13	0	17.60	0	0.00	17.50	0	940	0.00%
2023/11/09	0.1	17.65	0	0.00	17.45	0.1	943	0.01%
2023/11/08	0	0.00	1	17.90	17.75	-1	947	-0.11%
2023/10/30	0	18.55	0	0.00	17.65	0	959	0.00%
2023/10/19	0	0.00	1	17.45	17.50	-1	994	-0.10%
2023/10/13	0	0.00	1	18.40	18.35	-1	995	-0.10%
2023/10/12	3	18.28	0	0.00	18.25	3	1,000	0.30%
2023/10/11	0.1	18.30	0	0.00	18.00	0.1	1,003	0.01%
2023/10/06	0	18.60	1	18.60	18.45	-1	1,004	-0.10%
2023/10/05	0	18.60	0	0.00	18.55	0	1,018	0.00%
2023/10/04	20	18.45	0	0.00	18.45	20	1,029	1.94%
2023/10/03	1	19.15	0	0.00	18.60	1	1,064	0.09%
2023/10/02	0	0.00	2	18.88	18.90	-2	1,087	-0.18%
2023/09/27	1	19.25	0	0.00	18.85	1	1,123	0.09%
2023/09/26	1	19.50	0	0.00	19.25	1	1,131	0.09%
2023/09/25	0	0.00	0.1	19.55	19.85	-0.1	1,131	-0.01%
2023/09/22	1	19.30	1	19.40	19.55	0	1,125	0.00%
2023/09/21	4	19.58	3	19.40	19.40	1	1,111	0.09%
2023/09/20	6.1	20.04	20	20.19	20.35	-13.9	1,010	-1.37%
2023/09/19	1	18.40	0	0.00	18.60	1	738	0.14%
2023/09/13	1	18.50	0	0.00	18.45	1	852	0.12%
2023/09/11	0	18.55	0	0.00	18.50	0	870	0.00%
2023/09/08	2	18.85	0	0.00	18.75	2	875	0.23%
2023/09/07	3	19.05	1	19.20	19.25	2	880	0.23%
2023/09/06	10.1	19.65	10	19.63	19.10	0.1	890	0.01%
2023/09/05	0	0.00	1	18.45	18.75	-1	800	-0.12%
2023/09/04	1	17.95	0	0.00	17.95	1	775	0.13%
2023/08/30	0	17.85	0	0.00	17.85	0	860	0.00%
2023/08/25	0	17.70	0	0.00	17.90	0	868	0.00%
2023/08/24	1	17.85	0	0.00	17.75	1	874	0.11%
2023/08/22	0	18.00	0	0.00	17.45	0	887	0.00%
2023/08/08	0	0.00	2	18.00	17.90	-2	943	-0.21%
2023/08/07	2	18.30	2	18.30	18.20	0	938	0.00%
2023/08/04	2	18.35	0	0.00	18.30	2	935	0.21%
2023/07/27	1	17.85	1	17.90	17.90	0	922	0.00%
2023/07/24	1	17.20	0	0.00	17.20	1	913	0.11%
2023/07/18	1	17.25	0	0.00	17.25	1	921	0.11%
2023/07/17	0	0.00	2	17.45	17.45	-2	928	-0.22%
2023/07/14	1	17.65	0	0.00	17.60	1	922	0.11%
2023/07/13	2	17.80	2	18.00	17.50	0	927	0.00%
2023/07/11	0.1	18.30	0	0.00	18.20	0.1	919	0.01%
2023/07/10	5	18.59	0	0.00	18.55	5	913	0.55%
2023/07/06	0	0.00	1	20.85	20.65	-1	865	-0.12%
2023/07/05	0	21.05	0	0.00	20.65	0	838	0.00%
2023/07/04	6.1	20.88	0	0.00	20.80	6.1	823	0.74%
2023/06/30	0.1	21.00	0	0.00	20.90	0.1	820	0.01%
2023/06/26	1	20.95	0	0.00	20.90	1	864	0.12%
2023/06/21	6	21.04	13	21.05	21.10	-7	859	-0.81%
2023/06/20	2	20.73	1	21.00	20.70	1	834	0.12%
2023/06/19	2	21.05	1	21.00	20.95	1	829	0.12%
2023/06/15	5	20.15	0	0.00	20.15	5	816	0.61%
2023/06/14	4	19.80	0	0.00	19.70	4	798	0.50%
2023/06/13	0	0.00	25	19.62	19.65	-25	794	-3.15%
2023/06/12	0	0.00	2	19.70	19.65	-2	789	-0.25%
2023/06/07	0	0.00	2	20.65	20.55	-2	771	-0.26%
2023/06/05	3	20.77	0	0.00	20.85	3	735	0.41%
2023/05/26	3	19.80	0	0.00	19.80	3	685	0.44%
2023/05/25	0	0.00	1	20.15	20.05	-1	676	-0.15%
2023/05/24	0	0.00	1	20.05	20.10	-1	668	-0.15%
2023/05/23	0	19.95	0	0.00	19.95	0	644	0.00%
2023/05/19	0	0.00	1	19.80	19.65	-1	629	-0.16%
2023/05/15	4	19.40	2	19.35	19.30	2	622	0.32%
2023/05/09	1	19.35	0	0.00	19.40	1	611	0.16%
2023/05/04	0	0.00	1	19.70	19.70	-1	618	-0.16%
2023/04/24	0	18.90	0	0.00	19.25	0	617	0.00%
2023/04/20	1	19.70	0	0.00	19.35	1	638	0.16%
2023/04/19	0	20.00	0	0.00	19.85	0	622	0.00%
2023/04/18	0	20.07	0	0.00	19.95	0	641	0.00%
2023/04/17	0	19.97	0	0.00	19.85	0	629	0.00%
2023/04/14	0	19.90	0	0.00	19.90	0	625	0.00%
2023/04/12	5	19.70	10	19.75	19.70	-5	614	-0.81%
2023/04/11	5	19.95	0	0.00	19.95	5	591	0.85%
2023/04/10	4	19.95	3	20.15	19.95	1	586	0.17%
2023/04/07	0	20.15	1	20.05	20.00	-1	583	-0.17%
2023/04/06	0	20.45	0	0.00	20.00	0	572	0.00%
2023/03/31	16	20.23	0	0.00	20.25	16	561	2.85%
2023/03/30	1	20.00	11	20.00	20.05	-10	547	-1.83%
2023/03/29	10	19.90	2	19.85	19.80	8	534	1.50%
2023/03/28	0	19.70	10	20.30	19.65	-10	532	-1.88%
2023/03/27	4	20.14	4	20.06	20.15	0	514	0.00%
2023/03/24	5	19.64	3	19.65	19.50	2	481	0.42%
2023/03/23	0	19.56	0	0.00	19.30	0	463	0.00%
2023/03/22	1	19.30	3	19.30	19.20	-2	456	-0.43%
2023/03/21	3	19.30	0	0.00	19.35	3	449	0.67%
2023/03/20	6	18.86	7	18.84	18.80	-1	425	-0.24%
2023/03/17	12	17.93	0	0.00	17.90	12	426	2.81%
2023/03/16	2	18.15	0	0.00	17.90	2	424	0.47%
2023/03/15	2	18.33	6	18.34	18.25	-4	422	-0.95%
2023/03/14	0	18.35	5	18.35	18.20	-5	422	-1.18%
2023/03/13	4	18.35	4	18.30	18.35	0	426	0.00%
2023/03/10	8	18.13	0	0.00	18.15	8	413	1.94%
2023/03/09	6	18.21	0	0.00	18.10	6	404	1.48%
2023/03/08	0	18.50	0	0.00	18.15	0	406	0.00%
2023/03/07	0	0.00	2	18.30	18.20	-2	402	-0.50%
2023/03/03	0	0.00	1	18.00	18.10	-1	394	-0.25%
2023/03/02	0	18.50	2	17.88	17.80	-2	391	-0.51%
2023/03/01	0	0.00	1	18.00	17.80	-1	391	-0.26%
2023/02/24	0	18.00	0	0.00	17.80	0	391	0.00%
2023/02/23	0	17.85	0	0.00	17.90	0	389	0.00%
2023/02/22	0	18.45	0	0.00	17.70	0	388	0.00%
2023/02/20	0	17.90	0	0.00	17.85	0	399	0.00%
2023/02/15	2	17.35	1	17.40	17.35	1	405	0.25%
2023/02/14	0	17.60	0	17.45	17.45	0	404	0.00%
2023/02/07	0	17.85	0	0.00	17.80	0	414	0.00%
2023/02/03	0	17.75	0	0.00	17.60	0	411	0.00%
2023/01/16	0	16.85	0	0.00	16.85	0	380	0.00%
2023/01/10	0	0.00	1	16.95	16.95	-1	371	-0.27%
2023/01/06	1	17.20	1	16.90	16.75	0	341	0.00%
2023/01/04	1	17.30	0	0.00	17.45	1	321	0.31%
2022/12/28	0	16.95	0	0.00	16.75	0	311	0.00%
2022/12/22	0	0.00	10	17.35	17.40	-10	308	-3.24%
2022/12/20	0	0.00	2	17.65	17.10	-2	312	-0.64%
2022/12/16	2	17.40	0	0.00	17.55	2	303	0.66%
2022/12/15	0	0.00	1	17.55	17.65	-1	301	-0.33%
2022/12/13	0	0.00	5	17.65	17.45	-5	295	-1.69%
2022/12/02	5.1	16.85	0	0.00	16.90	5.1	231	2.20%
2022/11/16	0	16.10	0	0.00	15.80	0	215	0.00%
2022/11/11	0	0.00	11	15.35	15.25	-11	201	-5.47%
2022/11/09	10	15.15	0	0.00	15.10	10	200	4.98%
2022/11/07	1	15.25	0	0.00	15.10	1	197	0.51%
2022/11/03	0	0.00	2	14.48	14.50	-2	188	-1.07%
2022/10/28	0	13.80	0	13.75	13.75	0	192	-0.01%
2022/10/27	0	0.00	0	13.85	13.75	0	192	0.00%
2022/10/20	0.1	14.00	0	0.00	13.90	0.1	193	0.04%
2022/10/19	0.2	14.00	0	0.00	13.95	0.2	191	0.11%
2022/10/18	0.1	14.10	0	0.00	14.10	0.1	189	0.03%
2022/10/17	0	13.80	0	0.00	13.95	0	189	0.00%
2022/10/12	0	0.00	0	15.25	14.00	0	181	-0.01%
2022/10/11	0	0.00	0.1	14.20	13.90	-0.1	181	-0.06%
2022/10/04	0	0.00	0.2	14.40	14.25	-0.2	186	-0.11%
2022/10/03	1.3	13.90	0	14.50	13.95	1.3	187	0.71%
2022/09/27	0	14.60	0	0.00	14.65	0	212	0.00%
2022/09/20	0	15.35	0	0.00	14.95	0	233	0.00%
2022/09/15	1	15.20	0	0.00	15.15	1	243	0.41%
2022/09/14	0	15.05	0	0.00	15.05	0	247	0.00%
2022/09/12	0	0.00	3	15.25	15.30	-3	255	-1.17%
2022/09/07	0	0.00	1	14.90	15.00	-1	259	-0.39%
2022/08/29	0	0.00	1	15.65	15.70	-1	267	-0.37%
2022/08/24	0	15.95	0	0.00	15.85	0	270	0.00%
2022/08/19	1	16.10	1	16.15	16.15	0	274	0.00%
2022/08/18	0	15.95	1	15.90	15.90	-1	274	-0.36%
2022/08/15	0	15.75	0	0.00	15.75	0	275	0.01%
2022/08/12	0	15.90	0	0.00	15.75	0	276	0.00%
2022/08/11	0	15.90	0	0.00	15.70	0	279	0.00%
2022/08/08	0	16.70	0	0.00	15.60	0	289	0.00%
2022/08/04	1	15.20	0	0.00	15.20	1	294	0.34%
2022/08/03	0	15.40	0	0.00	15.25	0	297	0.00%
2022/08/01	0	0.00	1	15.70	15.70	-1	307	-0.33%
2022/07/22	0	0.00	1	15.80	15.85	-1	329	-0.30%
2022/07/18	0	15.50	0	0.00	15.60	0	352	0.00%
2022/07/14	0	15.00	0	0.00	15.00	0	355	0.00%
2022/07/11	1	15.20	0	0.00	15.30	1	365	0.27%
2022/07/08	1	15.80	5	15.70	15.70	-4	367	-1.09%
2022/07/04	0	0.00	1	16.30	16.20	-1	355	-0.28%
2022/07/01	1	16.50	0	0.00	16.30	1	360	0.28%
2022/06/30	0	0.00	1	16.60	16.90	-1	357	-0.28%
2022/06/27	0	17.40	6	17.25	17.35	-6	358	-1.67%
2022/06/22	0.1	16.95	0	0.00	16.90	0.1	385	0.02%
2022/06/21	0	17.20	0	0.00	17.40	0	394	0.01%
2022/06/15	0	0.00	1	18.05	18.10	-1	570	-0.18%
2022/06/13	0	0.00	6	18.30	18.10	-6	573	-1.05%
2022/06/09	0	19.00	0	0.00	18.80	0	582	0.00%
2022/06/01	0	18.80	0	0.00	18.80	0	606	0.00%
2022/05/27	0	18.70	0	0.00	18.60	0	607	0.00%
2022/05/25	1	18.50	0	0.00	18.50	1	610	0.16%
2022/05/24	0	0.00	9	18.18	18.20	-9	623	-1.44%
2022/05/16	0	0.00	3	18.20	18.05	-3	631	-0.48%
2022/05/12	1	17.80	0	0.00	17.65	1	644	0.16%
2022/05/06	3	18.70	0	0.00	18.75	3	647	0.46%
2022/05/05	0	0.00	1	18.90	18.85	-1	645	-0.15%
2022/04/28	1	18.40	0	0.00	18.35	1	681	0.15%
2022/04/27	1	17.90	0	0.00	18.25	1	686	0.15%
2022/04/26	1	18.70	0	0.00	18.95	1	679	0.15%
2022/04/22	0	0.00	1	19.50	19.40	-1	684	-0.15%
2022/04/20	0	19.81	0	0.00	19.65	0	705	0.00%
2022/04/19	0	19.55	0	0.00	19.35	0	713	0.00%
2022/04/15	0	19.15	0	0.00	19.10	0	761	0.00%
2022/04/12	0	19.45	0	0.00	19.20	0	887	0.00%
2022/04/11	0	19.70	0	0.00	19.50	0	904	0.00%
2022/04/08	0	20.25	0	0.00	20.10	0	938	0.00%
2022/04/07	0	20.10	0	0.00	19.85	0	958	0.00%
2022/04/01	0	20.28	0	0.00	20.35	0	1,051	0.00%
2022/03/30	0	0.00	2	20.55	20.45	-2	1,551	-0.13%
2022/03/29	2	20.35	0	0.00	20.30	2	1,563	0.13%
2022/03/25	0	0.00	1	20.95	20.75	-1	1,565	-0.06%
2022/03/23	17	21.28	5	20.89	20.90	12	1,563	0.77%
2022/03/22	7	20.77	4	21.25	21.30	3	1,483	0.20%
2022/03/21	3	19.65	3	19.75	19.60	0	1,427	0.00%
2022/03/18	1	18.80	0	0.00	18.90	1	1,442	0.07%
2022/03/17	0	0.00	1	18.75	18.65	-1	1,459	-0.07%
2022/03/16	0	0.00	1	18.40	18.45	-1	1,473	-0.07%
2022/03/15	1	18.60	1	18.90	18.35	0	1,493	0.00%
2022/03/14	0	0.00	1	18.95	18.85	-1	1,502	-0.07%
2022/03/09	0	0.00	1	18.90	18.90	-1	1,574	-0.06%
2022/03/08	1	18.80	0	0.00	18.60	1	1,599	0.06%
2022/03/03	0	0.00	1	19.75	19.65	-1	1,666	-0.06%
2022/02/24	0	0.00	1	19.10	19.10	-1	2,284	-0.04%
2022/02/22	1	19.45	0	0.00	19.60	1	2,415	0.04%
2022/02/21	0	0.00	1	19.85	20.00	-1	2,498	-0.04%
2022/02/18	0	0.00	1	19.80	19.85	-1	2,630	-0.04%
2022/02/17	0	0.00	2	20.00	19.80	-2	2,764	-0.07%
2022/02/16	1	19.90	0	0.00	19.80	1	2,799	0.04%
2022/02/15	2	19.78	1	19.70	19.65	1	2,808	0.04%
2022/02/11	0	0.00	1	20.25	20.35	-1	2,842	-0.04%
2022/02/08	0	0.00	2	20.10	20.25	-2	2,893	-0.07%
2022/01/26	0	18.90	0	0.00	19.00	0	2,924	0.00%
2022/01/25	0	0.00	0.1	19.10	19.05	-0.1	2,981	0.00%
2022/01/24	0	0.00	3	19.40	19.40	-3	3,017	-0.10%
2022/01/21	3	19.72	0	0.00	19.55	3	3,039	0.10%
2022/01/20	3	20.13	0	0.00	20.20	3	3,042	0.10%
2022/01/19	0	0.00	1	20.25	20.25	-1	3,048	-0.03%
2022/01/18	2	20.43	0	0.00	20.45	2	3,049	0.07%
2022/01/17	0	0.00	4	20.45	20.50	-4	3,052	-0.13%
2022/01/14	1	20.25	1	20.10	20.15	0	3,059	0.00%
2022/01/13	4	20.80	0	0.00	20.85	4	3,062	0.13%
2022/01/11	1	21.00	0	0.00	21.00	1	3,065	0.03%
2022/01/07	2	21.05	0	0.00	21.15	2	3,032	0.07%
2022/01/06	63	22.21	61	22.44	22.00	2	3,011	0.07%
2022/01/05	3	22.30	3	22.48	22.10	0	3,035	0.00%
2022/01/04	3	22.25	3	22.05	22.05	0	3,034	0.00%
2022/01/03	0	0.00	14	22.35	22.20	-14	3,027	-0.46%
2021/12/30	1	21.90	3	21.97	21.80	-2	3,011	-0.07%
2021/12/29	2	22.10	1	22.00	22.30	1	3,025	0.03%
2021/12/28	2	22.74	3.1	22.45	22.10	-1	3,044	-0.03%
2021/12/27	10.1	22.73	4	22.56	22.90	6.1	3,119	0.19%
2021/12/24	17	22.09	22	22.30	22.05	-5	3,061	-0.16%
2021/12/23	0	0.00	7	21.18	21.20	-7	2,818	-0.25%
2021/12/21	2	20.80	0	0.00	20.80	2	3,029	0.07%
2021/12/20	0	0.00	1	20.80	20.85	-1	3,041	-0.03%
2021/12/17	2	21.28	0	0.00	21.10	2	3,067	0.07%
2021/12/15	0	21.00	0	0.00	21.10	0	3,254	0.00%
2021/12/14	1	20.90	0	0.00	20.75	1	3,276	0.03%
2021/12/10	1	21.30	34	21.32	21.20	-33	3,333	-0.99%
2021/12/09	1	21.80	3	21.80	21.55	-2	3,385	-0.06%
2021/12/08	0	0.00	1	21.85	21.60	-1	3,445	-0.03%
2021/12/07	0	0.00	2	22.20	21.55	-2	3,562	-0.06%
2021/12/06	1	21.45	0	0.00	21.45	1	3,621	0.03%
2021/12/03	0	0.00	1	21.20	21.25	-1	3,670	-0.03%
2021/12/02	0	0.00	6	21.31	20.85	-6	3,788	-0.16%
2021/12/01	2	21.45	1	21.40	21.40	1	3,976	0.03%
2021/11/30	1	20.85	6	20.81	20.90	-5	4,140	-0.12%
2021/11/29	0	0.00	2	20.48	20.55	-2	4,424	-0.05%
2021/11/26	4	21.15	11	21.14	21.05	-7	4,847	-0.14%
2021/11/25	3	21.98	39	22.09	21.80	-36	4,907	-0.73%
2021/11/24	35	23.43	42.3	23.39	22.80	-7.3	4,895	-0.15%
2021/11/23	50	21.97	28	22.26	22.40	22	4,547	0.48%
2021/11/22	0	0.00	6	21.75	22.20	-6	4,499	-0.13%
2021/11/19	6	21.89	12	21.79	21.65	-6	4,618	-0.13%
2021/11/18	69	22.63	1.5	22.28	22.10	67.5	4,604	1.47%
2021/11/17	18	22.16	69	22.19	22.20	-51	4,582	-1.11%
2021/11/16	16	21.48	26	21.56	22.15	-10	4,541	-0.22%
2021/11/15	83	20.86	72	20.84	20.85	11	4,470	0.25%
2021/11/12	1	20.35	2	20.30	20.15	-1	4,483	-0.02%
2021/11/11	0	0.00	51	20.33	20.35	-51	4,598	-1.11%
2021/11/10	92.5	20.35	42	20.50	20.30	50.5	4,634	1.09%
2021/11/09	0	0.00	2	20.15	20.00	-2	4,655	-0.04%
2021/11/08	0	0.00	3	20.23	19.90	-3	4,663	-0.06%
2021/11/04	1	20.45	0	0.00	20.35	1	4,751	0.02%
2021/11/03	2	20.60	1	20.40	20.40	1	4,805	0.02%
2021/10/27	3	19.50	3	19.67	19.75	0	5,356	0.00%
2021/10/25	0	0.00	1	19.60	19.55	-1	5,493	-0.02%
2021/10/22	0	0.00	7	19.34	19.20	-7	5,660	-0.12%
2021/10/21	7	19.26	1	19.35	19.10	6	5,874	0.10%
2021/10/20	0	0.00	1	18.85	18.85	-1	6,285	-0.02%
2021/10/19	0	18.50	0	0.00	18.45	0	6,738	0.00%
2021/10/14	0	0.00	1	17.70	17.75	-1	7,047	-0.01%
2021/10/13	3	18.00	24	17.93	17.35	-21	7,128	-0.29%
2021/10/12	1	18.70	0	0.00	18.75	1	7,233	0.01%
2021/10/08	0	0.00	1	19.15	19.25	-1	7,746	-0.01%
2021/10/07	0	0.00	2	19.30	19.20	-2	7,934	-0.03%
2021/10/06	18	19.04	1	18.95	18.70	17	8,310	0.20%
2021/10/05	6	19.29	2	18.45	19.20	4	8,346	0.05%
2021/10/04	11	19.77	1	20.90	19.25	10	8,334	0.12%
2021/10/01	3	22.12	20	21.77	21.35	-17	8,204	-0.21%
2021/09/30	90	22.18	68.2	22.38	22.10	21.8	8,135	0.27%
2021/09/29	12	21.89	2	21.95	21.70	10	8,041	0.12%
2021/09/28	24	21.63	28	21.98	22.60	-4	7,940	-0.05%
2021/09/27	0	21.70	2	21.35	21.25	-2	7,860	-0.03%
2021/09/24	1	21.75	1	21.65	21.55	0	7,853	0.00%
2021/09/23	5	21.55	2	21.65	21.80	3	7,843	0.04%
2021/09/22	33	21.32	114	21.33	21.45	-81	7,737	-1.05%	大賣/
2021/09/17	57.2	21.38	7	21.25	21.40	50.2	7,691	0.65%
2021/09/16	11	21.25	3	21.23	21.05	8	7,722	0.10%
2021/09/15	23	21.45	22	21.18	21.45	1	7,968	0.01%
2021/09/14	14	21.57	16.2	21.60	21.20	-2.2	7,992	-0.03%
2021/09/13	2	21.85	7	21.71	21.90	-5	8,020	-0.06%
2021/09/10	11	22.56	7	22.37	22.10	4	8,289	0.05%
2021/09/09	8	22.98	12	22.82	23.50	-4	8,233	-0.05%
2021/09/08	5.5	22.03	7	22.77	22.20	-1.5	8,151	-0.02%
2021/09/07	7	22.23	34	22.08	22.80	-27	8,093	-0.33%
2021/09/06	88	24.11	78	24.07	22.95	10	7,963	0.13%
2021/09/03	68.2	23.91	34	23.55	23.60	34.2	7,757	0.44%
2021/09/02	51	23.52	92	24.10	24.20	-41	7,572	-0.54%
2021/09/01	144	23.74	35	23.82	23.45	109	7,286	1.50%	大買/鉅額交易
2021/08/31	2	22.10	16	22.33	22.45	-14	6,871	-0.20%
2021/08/30	1	21.70	3	22.00	21.50	-2	6,773	-0.03%
2021/08/27	5	21.55	7	21.91	21.45	-2	6,707	-0.03%
2021/08/26	6	21.58	2	22.00	21.65	4	6,670	0.06%
2021/08/25	104	21.92	100	21.88	21.65	4	6,678	0.06%	大買/
2021/08/24	12	21.15	1	21.10	21.20	11	6,620	0.17%
2021/08/23	6	21.40	4	21.36	21.10	2	7,083	0.03%
2021/08/20	3	20.42	7	20.89	21.10	-4	7,024	-0.06%
2021/08/19	6	20.43	24	20.41	20.20	-18	6,935	-0.26%
2021/08/18	10	20.15	4	19.24	20.40	6	6,883	0.09%
2021/08/17	75	19.61	74	19.89	19.40	1	6,870	0.01%
2021/08/16	3	19.38	100	20.10	19.15	-97	6,747	-1.44%
2021/08/13	101	19.95	2	20.28	19.90	99	6,686	1.48%	大買/
2021/08/12	0	0.00	6	19.86	19.65	-6	6,644	-0.09%
2021/08/11	0	0.00	13	19.45	19.35	-13	6,612	-0.20%
2021/08/10	8	20.08	53	20.85	20.00	-45	6,559	-0.69%
2021/08/09	5	21.24	3	21.45	20.85	2	6,522	0.03%
2021/08/06	8	21.41	15	21.54	21.10	-7	6,464	-0.11%
2021/08/05	15	22.39	6	22.50	21.80	9	6,405	0.14%
2021/08/04	12	21.90	17	22.14	22.00	-5	6,249	-0.08%
2021/08/03	97	21.67	99	21.72	21.60	-2	6,041	-0.03%
2021/08/02	1	20.90	0	0.00	20.65	1	5,873	0.02%
2021/07/30	2	21.53	5	21.10	20.80	-3	5,845	-0.05%
2021/07/29	2	21.03	13	20.85	21.55	-11	5,772	-0.19%
2021/07/28	3	20.98	25	20.19	20.75	-22	5,712	-0.39%
2021/07/27	45	22.00	21.1	21.16	21.35	23.9	5,574	0.43%
2021/07/26	55	21.80	285.6	21.65	22.75	-230.6	5,402	-4.27%	大賣/鉅額交易
2021/07/23	150	19.91	148	20.63	21.30	2	5,008	0.04%	大買/大賣/
2021/07/22	24	19.55	25	19.83	19.40	-1	4,595	-0.02%
2021/07/21	0	0.00	76	19.39	19.00	-76	4,727	-1.61%
2021/07/20	3	19.75	2	20.05	19.50	1	4,683	0.02%
2021/07/19	36	20.10	30.1	20.14	20.10	5.9	4,531	0.13%
2021/07/16	26.2	20.73	51	20.77	20.95	-24.8	4,545	-0.55%
2021/07/15	250	20.33	202	20.69	21.30	48	4,516	1.06%	大買/大賣/
2021/07/14	26	20.01	8	19.75	19.40	18	4,356	0.41%
2021/07/13	164	20.20	112	20.79	20.90	52	4,187	1.24%	大買/大賣/
2021/07/12	43	19.85	4	19.63	19.45	39	3,807	1.02%
2021/07/09	1	19.45	1	19.50	19.25	0	3,832	0.00%
2021/07/08	2	19.13	4	18.93	18.95	-2	3,871	-0.05%
2021/07/07	2	18.90	2	18.88	18.80	0	3,940	0.00%
2021/07/06	1	18.70	0	0.00	18.65	1	4,087	0.02%
2021/07/05	0	0.00	4	19.03	19.05	-4	4,341	-0.09%
2021/07/02	4	18.74	3	18.65	18.50	1	4,693	0.02%
2021/07/01	1	18.70	1	18.55	18.45	0	4,741	0.00%
2021/06/30	2	18.83	5	18.99	18.70	-3	4,731	-0.06%
2021/06/29	0	0.00	4	18.65	18.60	-4	4,715	-0.08%
2021/06/28	0	0.00	8	19.25	19.10	-8	4,684	-0.17%
2021/06/25	0	0.00	2	19.65	19.80	-2	4,648	-0.04%
2021/06/24	149	19.48	212	19.98	20.05	-63	4,602	-1.37%	大買/大賣/
2021/06/23	33	18.87	22	19.15	18.90	11	4,311	0.26%
2021/06/22	7	18.71	6	18.56	18.80	1	4,267	0.02%
2021/06/21	90	19.55	45	19.56	19.25	45	4,185	1.08%
2021/06/18	29	17.82	14	18.22	18.35	15	3,926	0.38%
2021/06/17	18	17.78	11	18.10	18.05	7	3,884	0.18%
2021/06/16	0	0.00	6	17.48	17.20	-6	3,888	-0.15%
2021/06/15	0	0.00	1	17.30	17.35	-1	3,965	-0.03%
2021/06/11	5	17.50	0	0.00	17.15	5	3,974	0.13%
2021/06/09	0	0.00	1	17.40	17.50	-1	3,963	-0.03%
2021/06/08	19	17.72	18	17.93	17.95	1	3,945	0.03%
2021/06/07	0	0.00	1	17.30	17.35	-1	3,910	-0.03%
2021/06/03	1	17.80	0	0.00	17.65	1	3,890	0.03%
2021/06/02	5	18.00	5	17.90	17.95	0	3,882	0.00%
2021/06/01	2	17.80	4	17.11	18.35	-2	3,838	-0.05%
2021/05/25	19	16.19	19	16.60	16.50	0	3,188	0.00%
2021/05/21	0	0.00	2	15.10	15.25	-2	3,158	-0.06%
2021/05/17	1	14.25	1	14.00	13.90	0	3,158	0.00%
2021/05/14	1	15.25	0	0.00	15.10	1	3,140	0.03%
2021/05/13	3	15.15	3	15.30	15.35	0	3,130	0.00%
2021/05/12	3	15.10	20	15.34	15.35	-17	3,115	-0.55%
2021/05/11	3	17.18	0	0.00	16.75	3	3,075	0.10%
2021/05/07	11	17.34	1	17.60	17.70	10	3,036	0.33%
2021/05/06	1	17.30	1	17.55	17.10	0	3,030	0.00%
2021/05/05	0	0.00	1	17.35	17.20	-1	3,023	-0.03%
2021/05/04	0	0.00	3	16.80	17.20	-3	3,017	-0.10%
2021/04/29	6	19.04	7.1	19.40	19.10	-1.1	2,954	-0.04%
2021/04/28	5	19.53	44	19.33	19.45	-39	3,014	-1.29%
2021/04/27	65	19.88	16.1	19.87	20.10	48.9	2,983	1.64%
2021/04/26	2	18.88	5	18.70	18.70	-3	2,783	-0.11%
2021/04/23	0	18.70	0	0.00	18.80	0	2,758	0.00%
2021/04/22	13	19.62	6	19.33	18.70	7	2,746	0.25%
2021/04/21	40	20.14	22	20.02	19.85	18	2,648	0.68%
2021/04/20	196.1	19.25	208.5	19.93	20.35	-12.4	2,524	-0.49%	大買/大賣/
2021/04/19	4.5	18.50	0	0.00	18.50	4.5	2,241	0.20%
2021/04/16	0	0.00	3	18.43	18.35	-3	2,274	-0.13%
2021/04/15	15	18.80	16	18.63	18.35	-1	2,318	-0.04%
2021/04/14	2	18.08	3	18.30	18.00	-1	2,331	-0.04%
2021/04/13	10	18.76	2	18.90	18.55	8	2,346	0.34%
2021/04/12	7	19.82	27	19.81	19.65	-20	2,301	-0.87%
2021/04/09	24.1	19.21	10	19.16	19.20	14.1	2,161	0.65%
2021/04/08	49	18.00	25	17.89	18.05	24	1,897	1.26%
2021/04/07	3	16.73	9	16.26	16.80	-6	1,523	-0.39%
2021/04/01	1	15.65	2	15.73	15.75	-1	1,543	-0.06%
2021/03/31	2	15.90	0	0.00	15.80	2	1,555	0.13%
2021/03/30	2	15.95	0	0.00	15.85	2	1,552	0.13%
2021/03/29	0	0.00	1	16.00	15.85	-1	1,550	-0.06%
2021/03/26	2	15.60	1	15.90	16.20	1	1,561	0.06%
2021/03/25	1	16.00	0	0.00	15.60	1	1,544	0.06%
2021/03/24	0	16.30	2	16.03	15.85	-2	1,533	-0.13%
2021/03/23	5	16.47	5	16.55	16.05	0	1,519	0.00%
2021/03/22	2	16.25	5.2	16.42	16.65	-3.2	1,436	-0.22%
2021/03/19	3	16.35	1	16.30	16.40	2	1,409	0.14%
2021/03/18	2	16.15	7	16.09	16.15	-5	1,400	-0.36%
2021/03/17	3	15.45	0	0.00	15.35	3	1,323	0.23%
2021/03/16	1	15.20	0	0.00	15.25	1	1,317	0.08%
2021/03/15	0	0.00	1	15.05	15.05	-1	1,337	-0.07%
2021/03/12	0.2	15.00	0	0.00	15.05	0.2	1,428	0.01%
2021/03/11	0	0.00	1	15.20	15.05	-1	1,447	-0.07%
2021/03/08	0	14.80	0	0.00	14.70	0	1,456	0.00%
2021/03/05	2	14.85	0	0.00	14.80	2	1,454	0.14%
2021/03/04	0	14.90	0	0.00	14.90	0	1,455	0.00%
2021/03/03	2	15.15	0	0.00	15.15	2	1,451	0.14%
2021/02/25	1	15.25	0	0.00	15.25	1	1,543	0.06%
2021/02/23	1	15.20	0	0.00	15.20	1	1,537	0.07%
2021/02/19	1	15.10	0	0.00	15.15	1	1,522	0.07%
2021/02/18	2	14.95	1	15.00	15.10	1	1,519	0.07%
2021/02/17	0	0.00	5	14.70	14.95	-5	1,511	-0.33%
2021/02/04	0	15.35	0	0.00	14.85	0	1,501	0.00%
2021/02/01	0	14.80	0	0.00	14.75	0	1,492	0.00%
2021/01/29	0	15.10	0	0.00	14.95	0	1,489	0.00%
2021/01/25	0	15.70	0	0.00	15.55	0	1,463	0.00%
2021/01/22	2	15.58	0	0.00	15.70	2	1,453	0.14%
2021/01/21	1	15.75	6	15.60	15.40	-5	1,430	-0.35%
2021/01/20	5	15.00	0	0.00	14.80	5	1,334	0.37%
2021/01/19	0	0.00	1	15.75	15.60	-1	1,309	-0.08%
2021/01/18	0	0.00	1	15.55	15.65	-1	1,301	-0.08%
2021/01/14	0	0.00	7	16.27	16.40	-7	1,267	-0.55%
2021/01/13	11	16.71	0	0.00	16.45	11	1,245	0.88%
2021/01/12	19	16.83	2	17.10	16.55	17	1,218	1.40%
2021/01/11	1	16.55	2	16.70	16.65	-1	1,106	-0.09%
2021/01/08	8	16.48	6	16.27	16.25	2	1,046	0.19%
2021/01/07	3	16.32	5	15.86	16.35	-2	987	-0.20%
2021/01/06	6	16.29	9	15.66	15.30	-3	879	-0.34%
2021/01/05	5	15.85	1	15.95	15.55	4	785	0.51%
2021/01/04	1	15.45	0	0.00	15.60	1	742	0.13%
2020/12/30	4	15.15	1	15.15	15.20	3	704	0.43%
2020/12/29	0	0.00	2	15.15	15.20	-2	696	-0.29%
2020/12/28	12	15.61	1	15.50	15.55	11	679	1.62%
2020/12/25	0	15.00	0	0.00	15.15	0	591	0.00%
2020/12/18	0	0.00	0	14.85	14.75	0	533	0.00%
2020/12/17	0	0.00	1	14.85	14.80	-1	527	-0.19%
2020/12/08	4	15.16	0	0.00	15.25	4	473	0.84%
2020/12/07	1	14.05	2	14.15	14.40	-1	380	-0.26%
2020/12/04	2	14.00	0	0.00	14.00	2	361	0.55%
2020/11/25	0	0.00	1	14.10	14.05	-1	354	-0.28%
2020/11/24	1	13.30	0	0.00	14.00	1	264	0.38%
2020/11/20	10	13.20	0	0.00	13.20	10	247	4.05%
2020/11/17	0	0.00	15	13.15	13.15	-15	245	-6.11%
2020/11/04	0	0.00	20	13.30	13.25	-20	289	-6.91%
2020/11/02	0	14.30	0	0.00	13.10	0	301	0.00%
2020/10/23	0	13.50	0	0.00	13.60	0	307	0.00%
2020/10/08	0	13.50	0	0.00	13.40	0	380	0.00%
2020/09/14	0	0.00	1	13.65	13.80	-1	587	-0.17%
2020/09/11	1	13.50	0	0.00	13.50	1	594	0.17%
2020/08/26	0	0.00	1	13.65	13.45	-1	714	-0.14%
2020/08/24	1	13.50	0	0.00	13.45	1	716	0.14%
2020/07/06	0	16.35	1	16.40	16.35	-1	768	-0.13%
2020/06/30	0	0.00	2	15.38	15.40	-2	661	-0.30%
2020/06/09	1.8	15.35	0	0.00	15.35	1.8	750	0.24%
2020/06/05	1	15.55	0	0.00	15.65	1	787	0.13%
2020/05/13	0	0.00	1	14.50	14.50	-1	763	-0.13%
2020/05/12	0	0.00	1	14.40	14.35	-1	763	-0.13%
2020/05/11	1	14.55	3	14.55	14.45	-2	761	-0.26%
2020/05/06	3	14.53	0	0.00	14.50	3	783	0.38%
2020/04/28	6	14.85	4	15.03	14.95	2	785	0.25%
2020/04/17	3	14.18	0	0.00	14.00	3	710	0.42%
2020/04/16	1	13.90	0	0.00	14.15	1	703	0.14%
2020/03/30	0	13.35	0	0.00	12.25	0	826	0.00%
2020/03/24	0	0.00	5	11.70	11.70	-5	808	-0.62%
2020/03/19	0	0.00	7	10.55	10.55	-7	792	-0.88%
2020/03/17	0	0.00	1	12.00	11.85	-1	805	-0.12%
2020/03/13	4	13.15	0	0.00	13.40	4	807	0.50%
2020/03/12	1	14.40	0	0.00	14.50	1	802	0.12%
2020/03/11	2	15.50	2	15.20	15.30	0	948	0.00%
2020/03/03	0	0.00	2	15.40	15.40	-2	935	-0.21%
2020/03/02	1	14.75	0	0.00	15.05	1	917	0.11%
2020/02/26	1	15.40	0	0.00	15.40	1	979	0.10%
2020/02/25	5	15.25	5	15.45	15.65	0	977	0.00%
2020/02/21	1	15.40	0	0.00	15.40	1	970	0.10%
2020/02/17	1	15.60	0	0.00	15.60	1	1,033	0.10%
2020/02/10	1	15.90	0	0.00	15.80	1	1,133	0.09%
2020/02/07	10	16.35	10	16.20	16.25	0	1,131	0.00%
2020/01/30	0	0.00	1	16.15	15.80	-1	1,077	-0.09%
2020/01/10	0	0.00	1	17.00	17.00	-1	1,066	-0.09%
2020/01/08	1	17.05	0	0.00	17.05	1	1,068	0.09%
2020/01/07	2	17.15	0	0.00	17.20	2	1,069	0.19%
2020/01/06	1	17.45	0	0.00	17.20	1	1,076	0.09%
2020/01/03	3	17.63	1	17.60	17.60	2	1,076	0.19%
2020/01/02	13	17.88	2	18.05	17.90	11	1,075	1.02%
2019/12/31	22	17.81	20	17.85	17.75	2	1,033	0.19%
2019/12/27	5	17.40	0	0.00	17.25	5	929	0.54%
2019/12/23	0	0.00	1	17.05	17.05	-1	979	-0.10%
2019/12/20	0	0.00	1	17.15	17.05	-1	1,037	-0.10%
2019/12/13	0	0.00	2	17.25	17.20	-2	1,073	-0.19%
2019/12/11	6	17.38	7	17.33	17.40	-1	1,053	-0.09%
2019/12/10	1	17.30	0	0.00	17.25	1	1,057	0.09%
2019/12/06	22	18.00	37	17.86	18.00	-15	1,104	-1.36%
2019/12/04	20	16.89	0	0.00	16.85	20	989	2.02%
2019/11/27	0	0.00	5	17.38	17.20	-5	1,091	-0.46%
2019/11/26	5	17.53	0	0.00	17.40	5	1,129	0.44%
2019/11/25	0	0.00	1	17.35	17.40	-1	1,153	-0.09%
2019/11/20	0	0.00	1	17.00	17.00	-1	1,232	-0.08%
2019/11/13	1	16.75	0	0.00	16.85	1	1,420	0.07%
2019/11/11	0	0.00	2	17.10	16.70	-2	1,481	-0.14%
2019/11/08	0	0.00	5	16.95	17.10	-5	1,445	-0.35%
2019/11/04	0	0.00	1	16.35	16.35	-1	1,409	-0.07%
2019/11/01	0	0.00	25	16.25	16.25	-25	1,414	-1.77%
2019/10/28	0	0.00	2	16.55	16.50	-2	1,455	-0.14%
2019/10/25	5	16.50	0	0.00	16.60	5	1,468	0.34%
2019/10/16	0	0.00	5	16.30	16.15	-5	1,506	-0.33%
2019/10/15	0	0.00	25	16.21	16.20	-25	1,534	-1.63%
2019/10/08	3	16.53	0	0.00	16.30	3	1,566	0.19%
2019/10/04	10	16.70	0	0.00	16.65	10	1,576	0.63%
2019/10/01	6	16.74	0	0.00	16.70	6	1,615	0.37%
2019/09/27	3	17.25	0	0.00	17.10	3	1,590	0.19%
2019/09/26	4	17.40	0	0.00	17.45	4	1,582	0.25%
2019/09/25	3	17.95	4	17.80	17.60	-1	1,574	-0.06%
2019/09/24	8	17.41	12	17.70	17.85	-4	1,532	-0.26%
2019/09/23	1	17.45	0	0.00	17.45	1	1,502	0.07%
2019/09/17	14	17.41	3	17.35	17.30	11	1,485	0.74%
2019/09/16	5	17.43	0	0.00	17.30	5	1,499	0.33%
2019/09/12	1	17.60	2	17.55	17.55	-1	1,542	-0.06%
2019/09/11	3	17.47	0	0.00	17.55	3	1,543	0.19%
2019/09/10	24	17.70	2	18.00	17.65	22	1,527	1.44%
2019/09/09	0	0.00	1	18.85	18.75	-1	1,461	-0.07%
2019/09/04	0	0.00	10	18.70	18.60	-10	1,363	-0.73%
2019/08/28	1	18.75	1	18.70	18.75	0	1,239	0.00%
2019/08/26	2	18.00	7	18.07	17.95	-5	1,161	-0.43%
2019/08/23	3	18.47	0	0.00	18.30	3	1,144	0.26%
2019/08/22	0	0.00	25	18.52	18.65	-25	1,093	-2.29%
2019/08/21	1	18.40	10	18.38	18.35	-9	1,027	-0.88%
2019/08/20	9	18.13	0	0.00	18.40	9	995	0.90%
2019/08/16	10	17.60	0	0.00	17.60	10	878	1.14%
2019/08/15	2	17.55	0	0.00	17.65	2	871	0.23%
2019/08/13	2	17.15	0	0.00	17.10	2	819	0.24%
2019/07/26	2	17.80	1	17.75	17.75	1	1,059	0.09%
2019/07/23	0	0.00	2	17.45	17.45	-2	1,135	-0.18%
2019/07/18	1	17.60	0	0.00	17.40	1	1,191	0.08%
2019/07/17	0	0.00	30	17.80	17.70	-30	1,197	-2.51%
2019/07/16	30	18.05	0	0.00	18.05	30	1,187	2.53%
2019/07/11	0	0.00	2	17.30	17.25	-2	1,296	-0.15%
2019/07/10	0	0.00	15	17.35	17.35	-15	1,359	-1.10%
2019/07/08	1	18.25	0	0.00	18.20	1	1,425	0.07%
2019/07/05	0	0.00	2	18.60	18.30	-2	1,493	-0.13%
2019/06/28	4	17.90	0	0.00	18.05	4	2,100	0.19%
2019/06/24	0	0.00	2	18.00	18.00	-2	2,523	-0.08%
2019/06/21	5	18.10	0	0.00	17.80	5	2,566	0.19%
2019/06/20	10	18.28	3	18.40	18.25	7	2,579	0.27%
2019/06/19	0	0.00	3	17.38	17.65	-3	2,575	-0.12%
2019/06/13	0	0.00	1	17.30	17.30	-1	2,891	-0.03%
2019/06/06	0	0.00	1	17.00	16.90	-1	3,222	-0.03%
2019/06/04	0	0.00	1	17.35	17.30	-1	3,305	-0.03%
2019/05/31	3	17.70	1	17.65	17.65	2	3,334	0.06%
2019/05/30	2	17.10	0	0.00	17.50	2	3,320	0.06%
2019/05/24	1	17.10	0	0.00	17.05	1	3,394	0.03%
2019/05/20	2	17.60	0	0.00	17.45	2	3,678	0.05%
2019/05/17	16	17.80	10	17.70	17.60	6	3,691	0.16%
2019/05/16	2	18.00	0	0.00	17.90	2	3,734	0.05%
2019/05/15	0	0.00	1	18.00	18.00	-1	3,773	-0.03%
2019/05/14	4	17.95	2	17.00	18.00	2	3,775	0.05%
2019/05/13	2	17.60	0	0.00	17.40	2	3,774	0.05%
2019/05/10	1	17.80	0	0.00	17.95	1	3,750	0.03%
2019/05/09	2	18.93	1	19.00	18.95	1	3,679	0.03%
2019/05/07	3	19.92	0	0.00	19.85	3	3,636	0.08%
2019/05/06	8	19.98	4	19.89	19.80	4	3,624	0.11%
2019/05/03	5	20.00	18	20.05	20.05	-13	3,581	-0.36%
2019/05/02	21	20.00	3	19.92	20.00	18	3,554	0.51%
2019/04/30	0	0.00	4	18.98	19.60	-4	3,497	-0.11%
2019/04/26	10	19.48	0	0.00	19.45	10	3,465	0.29%
2019/04/25	8	19.84	1	19.85	19.80	7	3,455	0.20%
2019/04/24	2	19.70	0	0.00	19.70	2	3,425	0.06%
2019/04/23	0	0.00	1	19.70	19.65	-1	3,411	-0.03%
2019/04/22	1	19.55	3	19.75	19.55	-2	3,396	-0.06%
2019/04/19	2	19.38	0	0.00	19.35	2	3,378	0.06%
2019/04/18	2	19.75	0	0.00	19.30	2	3,383	0.06%
2019/04/17	11	20.21	2	20.30	19.90	9	3,343	0.27%
2019/04/16	0	0.00	4	19.30	20.15	-4	3,254	-0.12%
2019/04/15	3	19.30	0	0.00	19.20	3	3,188	0.09%
2019/04/11	1	19.85	0	0.00	19.90	1	3,078	0.03%
2019/04/10	6	20.56	0	0.00	20.25	6	2,998	0.20%
2019/04/09	2	22.05	13	22.06	22.15	-11	2,853	-0.39%
2019/04/08	16	22.32	21	22.17	22.45	-5	2,791	-0.18%
2019/04/03	0	0.00	1	21.35	21.65	-1	2,546	-0.04%
2019/04/02	4	21.45	0	0.00	21.30	4	2,465	0.16%
2019/04/01	3	21.42	1	21.05	20.85	2	2,362	0.08%
2019/03/29	0	20.45	0	0.00	20.45	0	2,213	0.00%
2019/03/28	2	20.40	10	20.35	20.10	-8	2,194	-0.36%
2019/03/27	11	21.15	1	21.40	20.75	10	2,160	0.46%
2019/03/26	1	20.20	2	20.50	20.60	-1	1,972	-0.05%
2019/03/25	16	19.84	5	19.85	19.90	11	1,938	0.57%
2019/03/22	0	0.00	25	20.34	20.25	-25	1,910	-1.31%
2019/03/21	5	20.20	22	20.25	20.25	-17	1,877	-0.91%
2019/03/20	0	0.00	1	20.40	20.25	-1	1,863	-0.05%
2019/03/19	19	20.44	24	20.18	20.20	-5	1,840	-0.27%
2019/03/18	27	20.25	4	20.36	20.35	23	1,870	1.23%
2019/03/14	1	19.70	1	19.40	19.40	0	1,690	0.00%
2019/03/13	4	19.71	4	19.74	19.75	0	1,684	0.00%
2019/03/12	0	19.05	0	0.00	19.10	0	1,521	0.00%
2019/03/11	0	0.00	1	19.30	19.05	-1	1,547	-0.06%
2019/03/07	2	18.90	0	0.00	18.60	2	1,497	0.13%
2019/03/06	0	0.00	1	18.95	18.85	-1	1,505	-0.07%
2019/02/25	2	19.00	0	0.00	19.10	2	1,468	0.14%
2019/02/21	1	19.25	11	19.67	19.15	-10	1,415	-0.71%
2019/02/20	20	18.70	25	18.64	18.70	-5	1,238	-0.40%
2019/02/15	8	18.25	0	0.00	17.95	8	1,195	0.67%
2019/02/14	0	0.00	2	18.40	18.35	-2	1,157	-0.17%
2019/02/13	10	17.70	0	0.00	17.95	10	1,116	0.90%
2019/02/12	10	17.85	0	0.00	17.85	10	1,132	0.88%
2019/01/14	0	0.00	15	17.23	17.00	-15	1,314	-1.14%
2019/01/10	18	17.78	2	17.35	17.30	16	1,345	1.19%
2018/12/25	1	16.60	0	0.00	16.70	1	2,220	0.05%
2018/12/18	0	0.00	1	17.40	17.50	-1	2,382	-0.04%
2018/12/12	3	18.22	15	18.21	18.00	-12	2,337	-0.51%
2018/12/11	31	18.68	31	18.07	17.80	0	2,303	0.00%
2018/12/10	0	0.00	1	17.90	18.40	-1	2,218	-0.05%
2018/12/06	3	18.07	1	17.55	17.45	2	2,163	0.09%
2018/12/05	0	0.00	2	17.70	17.85	-2	2,100	-0.10%
2018/12/04	3	18.00	2	17.80	17.80	1	2,105	0.05%
2018/12/03	0	0.00	2	17.50	17.50	-2	2,068	-0.10%
2018/11/30	7	17.20	0	0.00	17.15	7	2,045	0.34%
2018/11/29	1	17.30	0	0.00	17.10	1	2,037	0.05%
2018/11/28	10	17.40	13	17.39	17.35	-3	2,017	-0.15%
2018/11/27	0	0.00	1	17.00	17.00	-1	2,022	-0.05%
2018/11/26	1	16.85	2	16.78	16.85	-1	2,012	-0.05%
2018/11/22	0	0.00	4	16.90	16.65	-4	2,011	-0.20%
2018/11/19	0	0.00	5	17.06	17.05	-5	2,021	-0.25%
2018/11/14	6	17.23	8	17.43	17.05	-2	2,001	-0.10%
2018/11/13	0	0.00	4	16.65	16.95	-4	1,970	-0.20%
2018/11/12	3	16.90	3	16.80	16.70	0	1,973	0.00%
2018/11/09	2	16.85	7	16.96	16.80	-5	1,991	-0.25%
2018/11/07	3	16.50	0	0.00	16.50	3	2,079	0.14%
2018/11/06	3	16.52	0	0.00	16.50	3	2,199	0.14%
2018/11/01	5	16.27	12	16.54	16.25	-7	2,780	-0.25%
2018/10/31	0	0.00	4	16.20	16.15	-4	2,806	-0.14%
2018/10/30	0	0.00	7	15.71	15.70	-7	2,799	-0.25%
2018/10/29	3	15.18	2	15.40	15.35	1	2,801	0.04%
2018/10/26	13	15.47	1	16.00	15.30	12	2,807	0.43%
2018/10/25	8	16.19	0	0.00	15.80	8	2,796	0.29%
2018/10/19	3	16.88	1	16.60	17.05	2	2,811	0.07%
2018/10/17	10	17.18	2	17.40	17.00	8	2,794	0.29%
2018/10/16	8	17.83	0	0.00	17.25	8	2,755	0.29%
2018/10/15	6	17.96	0	0.00	18.20	6	2,713	0.22%
2018/10/12	6	16.80	12	16.90	18.25	-6	2,535	-0.24%
2018/10/11	28	16.59	2	17.10	16.60	26	2,355	1.10%
2018/10/09	0	0.00	24	17.85	18.35	-24	2,306	-1.04%
2018/10/05	10	16.90	0	0.00	16.90	10	2,255	0.44%
2018/10/02	2	18.30	0	0.00	18.25	2	2,308	0.09%
2018/10/01	5	17.60	5	17.75	18.25	0	2,228	0.00%
2018/09/26	0	0.00	3	17.40	17.35	-3	2,229	-0.13%
2018/09/25	0	0.00	16	17.59	17.80	-16	2,226	-0.72%
2018/09/18	0	0.00	1	16.95	16.95	-1	2,553	-0.04%
2018/09/17	2	17.03	0	0.00	17.05	2	2,562	0.08%
2018/09/14	0	0.00	3	17.23	17.25	-3	2,566	-0.12%
2018/09/13	1	17.05	0	0.00	17.05	1	2,574	0.04%
2018/09/10	1	16.60	1	16.90	16.75	0	2,657	0.00%
2018/09/07	15	16.95	4	17.08	16.75	11	2,671	0.41%
2018/09/03	1	17.65	15	17.85	17.60	-14	2,738	-0.51%
2018/08/27	0	0.00	16	17.30	17.30	-16	2,922	-0.55%
2018/08/24	15	17.12	32	16.95	17.00	-17	2,924	-0.58%
2018/08/23	0	0.00	13	17.15	17.20	-13	2,954	-0.44%
2018/08/21	2	17.25	0	0.00	17.40	2	3,094	0.06%
2018/08/20	0	0.00	18	17.25	17.15	-18	3,105	-0.58%
2018/08/17	6	17.65	0	0.00	17.40	6	3,112	0.19%
2018/08/16	30	17.70	12	17.14	17.40	18	3,107	0.58%
2018/08/15	10	18.25	10	17.90	17.25	0	3,098	0.00%
2018/08/14	1	18.00	0	0.00	18.10	1	3,088	0.03%
2018/08/13	21	18.50	3	18.55	18.50	18	3,113	0.58%
2018/08/10	22	20.39	13	20.43	20.55	9	3,221	0.28%
2018/08/09	15	20.63	139	20.66	20.40	-124	3,170	-3.91%	大賣/鉅額交易
2018/08/08	12	19.45	0	0.00	19.45	12	2,779	0.43%
2018/08/07	5	19.50	8	19.28	19.50	-3	2,723	-0.11%
2018/08/06	0	0.00	6	18.90	18.90	-6	2,702	-0.22%
2018/08/03	0	0.00	6	18.93	18.70	-6	2,766	-0.22%
2018/08/01	0	0.00	6	19.13	19.25	-6	2,742	-0.22%
2018/07/27	1	19.00	6	19.20	19.00	-5	2,712	-0.18%
2018/07/23	0	0.00	1	18.30	18.20	-1	2,621	-0.04%
2018/07/20	11	18.82	2	18.90	18.55	9	2,601	0.35%
2018/07/19	0	0.00	3	19.33	19.45	-3	2,535	-0.12%
2018/07/17	17	19.03	0	0.00	18.65	17	2,456	0.69%
2018/07/16	25	18.39	0	0.00	18.45	25	2,350	1.06%
2018/07/10	2	18.60	12	18.66	18.30	-10	2,270	-0.44%
2018/07/06	10	17.25	0	0.00	17.60	10	2,149	0.47%
2018/07/04	0	0.00	7	17.95	17.70	-7	2,136	-0.33%
2018/07/03	0	0.00	4	18.00	17.65	-4	2,123	-0.19%
2018/07/02	0	0.00	3	18.00	17.60	-3	2,094	-0.14%
2018/06/29	4	19.38	14	19.00	18.35	-10	2,068	-0.48%
2018/06/28	2	18.60	25	17.82	18.60	-23	1,818	-1.27%
2018/06/27	0	0.00	2	17.25	17.30	-2	1,746	-0.11%
2018/06/22	10	17.30	0	0.00	17.25	10	1,743	0.57%
2018/06/21	0	0.00	13	17.88	17.70	-13	1,733	-0.75%
2018/06/20	0	0.00	1	17.25	17.25	-1	1,705	-0.06%
2018/06/19	11	17.25	16	17.85	17.25	-5	1,698	-0.29%
2018/06/15	10	17.25	3	17.28	17.20	7	1,645	0.43%
2018/06/14	3	17.85	6	17.80	17.70	-3	1,611	-0.19%
2018/06/13	0	0.00	9	18.13	17.85	-9	1,589	-0.57%
2018/06/11	4	18.00	0	0.00	17.95	4	1,544	0.26%
2018/06/07	6	18.20	0.6	18.40	18.50	5.4	1,467	0.37%
2018/06/05	1	17.25	0	0.00	17.15	1	1,347	0.07%
2018/06/04	0	0.00	3	17.65	17.45	-3	1,332	-0.23%
2018/06/01	1	17.50	1	17.70	17.50	0	1,323	0.00%
2018/05/31	12	17.84	2	17.65	17.60	10	1,312	0.76%
2018/05/30	4	17.71	0	0.00	18.00	4	1,271	0.31%
2018/05/29	4	17.81	0	0.00	18.00	4	1,195	0.33%
2018/05/28	0	0.00	10	17.30	17.35	-10	1,119	-0.89%
2018/05/25	0	0.00	1	17.00	16.95	-1	1,102	-0.09%
2018/05/23	1	17.05	1	17.10	17.00	0	1,075	0.00%
2018/05/22	2	17.10	0	0.00	16.95	2	1,054	0.19%
2018/05/18	2	17.53	1	17.10	18.00	1	906	0.11%
2018/05/17	1	17.10	22	16.32	16.70	-21	672	-3.12%
2018/05/16	0	0.00	1	15.65	15.65	-1	560	-0.18%
2018/05/14	0	0.00	3	15.95	16.00	-3	585	-0.51%
2018/05/11	1	15.70	1	15.40	15.60	0	568	0.00%
2018/05/04	0	0.00	1	14.25	14.40	-1	534	-0.19%
2018/05/02	0	0.00	3	14.15	14.15	-3	560	-0.53%
2018/04/25	0	0.00	1	13.60	13.75	-1	633	-0.16%
2018/04/24	5	13.70	0	0.00	13.60	5	640	0.78%
2018/04/20	10	14.28	2	14.25	14.25	8	649	1.23%
2018/04/19	5	14.40	0	0.00	14.40	5	657	0.76%
2018/04/18	3	14.20	0	0.00	14.30	3	685	0.44%
2018/04/16	0	0.00	4	14.65	14.50	-4	749	-0.53%
2018/04/13	2	14.65	0	0.00	14.60	2	797	0.25%
2018/03/29	0	0.00	4	14.96	14.95	-4	1,107	-0.36%
2018/03/27	3	14.70	0	0.00	14.70	3	1,153	0.26%
2018/03/21	4	15.23	0	0.00	15.10	4	1,150	0.35%
2018/03/19	0	0.00	12	15.30	15.20	-12	1,152	-1.04%
2018/03/14	1	15.85	0	0.00	15.50	1	1,157	0.09%
2018/03/13	0	0.00	2	15.50	15.85	-2	1,152	-0.17%
2018/03/12	2	15.35	7	15.50	15.30	-5	1,122	-0.45%
2018/02/12	0	0.00	3	14.30	14.40	-3	1,211	-0.25%
2018/02/09	3	13.80	0	0.00	14.00	3	1,214	0.25%
2018/02/06	9	15.23	1	15.80	14.65	8	1,247	0.64%
2018/02/05	5	15.93	3	16.05	16.05	2	1,272	0.16%
2018/02/01	6	16.73	6	16.60	16.60	0	1,270	0.00%
2018/01/31	2	16.20	0	0.00	16.15	2	1,225	0.16%
2018/01/26	12	16.93	0	0.00	16.85	12	1,213	0.99%
2018/01/25	6	17.00	0	0.00	16.90	6	1,214	0.49%
2018/01/24	5	16.85	0	0.00	17.00	5	1,208	0.41%
2018/01/23	3	17.05	0	0.00	17.00	3	1,187	0.25%
2018/01/22	1	17.05	0	0.00	17.15	1	1,185	0.08%
2018/01/19	8	17.04	3	17.50	17.20	5	1,184	0.42%
2018/01/16	4	17.08	0	0.00	17.10	4	1,133	0.35%
2018/01/15	5	17.20	0	0.00	17.15	5	1,130	0.44%
2018/01/10	5	17.21	0	0.00	17.20	5	1,099	0.45%
2018/01/09	9	17.33	10	17.40	17.45	-1	1,042	-0.10%
2018/01/08	6	18.07	4	18.28	17.90	2	997	0.20%
2018/01/05	0	0.00	11	18.15	18.35	-11	860	-1.28%
2018/01/04	0	0.00	4	16.60	16.70	-4	714	-0.56%
2018/01/02	4	16.10	10	16.10	16.10	-6	706	-0.85%