東捷 (8064)-國泰-館前券商分點個股進出

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
56.5
漲跌
▲0.3
漲幅
+0.53%
成交量
1,387張
產業
上櫃光電類股
232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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/12/03	0	0.00	1	56.50	56.50	-1	9,006	-0.01%
2024/12/02	1	56.80	1.1	56.45	56.20	-0.1	9,173	0.00%
2024/11/29	8	55.98	11.1	55.86	56.00	-3.1	9,408	-0.03%
2024/11/28	14	56.04	19	56.23	56.40	-5	9,704	-0.05%
2024/11/27	19	56.92	16	57.20	56.10	3	10,131	0.03%
2024/11/26	7.3	57.17	30	57.18	57.30	-22.7	10,664	-0.21%
2024/11/25	3	59.07	2.2	59.60	58.50	0.8	11,478	0.01%
2024/11/22	12.1	59.25	8	59.14	58.60	4.1	12,345	0.03%
2024/11/21	40.1	59.10	35.1	59.46	59.30	5	14,025	0.04%
2024/11/20	2	58.75	1.2	58.09	58.10	0.8	14,224	0.01%
2024/11/19	3	58.00	6	58.45	59.00	-3	14,752	-0.02%
2024/11/18	3	57.97	2	58.50	57.10	1	15,501	0.01%
2024/11/15	5.2	60.88	6	60.37	60.40	-0.8	15,893	0.00%
2024/11/14	70.1	64.03	53.1	62.81	61.50	17	15,991	0.11%
2024/11/13	9	62.21	7	61.79	61.10	2	15,819	0.01%
2024/11/12	8.4	61.11	2	61.45	61.10	6.4	16,050	0.04%
2024/11/11	30.5	64.02	6	64.38	62.90	24.5	16,120	0.15%
2024/11/08	8.3	65.58	19	65.76	65.60	-10.8	16,299	-0.07%
2024/11/07	15	66.31	50	66.60	66.50	-35	16,394	-0.21%
2024/11/06	12	64.73	9	64.74	63.70	3	16,440	0.02%
2024/11/05	40	65.55	44	65.48	65.30	-4	16,499	-0.02%
2024/11/04	8	63.23	9	63.78	63.20	-1	16,569	-0.01%
2024/11/01	22	62.35	14	63.01	63.50	8	16,592	0.05%
2024/10/30	29	64.23	25.3	64.88	63.50	3.7	16,832	0.02%
2024/10/29	20	66.25	14.4	66.23	65.10	5.6	17,428	0.03%
2024/10/28	22	68.37	34.2	66.90	65.60	-12.1	18,175	-0.07%
2024/10/25	43.3	69.35	58	68.35	68.10	-14.7	18,547	-0.08%
2024/10/24	101.1	71.61	112.4	71.28	70.10	-11.3	18,727	-0.06%	大買/大賣/
2024/10/23	165.2	71.06	169.1	71.23	71.50	-3.8	18,385	-0.02%	大買/大賣/
2024/10/22	57.6	67.38	70.2	67.31	68.00	-12.6	18,161	-0.07%
2024/10/21	128.5	66.85	121.3	67.14	67.00	7.2	18,406	0.04%	大買/大賣/
2024/10/18	35.5	62.30	26	62.07	62.40	9.5	18,375	0.05%
2024/10/17	26.4	61.43	32.5	62.39	62.40	-6.1	18,151	-0.03%
2024/10/16	49.5	58.03	30.1	58.39	58.50	19.4	18,015	0.11%
2024/10/15	2	57.20	1	57.50	57.60	1	18,087	0.01%
2024/10/14	13.1	56.76	14.1	56.72	57.00	-1	18,347	-0.01%
2024/10/11	2.1	57.29	12	57.00	55.20	-9.9	18,614	-0.05%
2024/10/09	16.1	56.09	21	57.72	55.80	-4.9	19,209	-0.03%
2024/10/08	15	58.20	16	57.78	57.80	-1	19,513	-0.01%
2024/10/07	36	57.04	29.2	57.32	57.90	6.8	19,919	0.03%
2024/10/04	11	55.39	11	55.76	54.40	0	20,481	0.00%
2024/10/01	13.3	57.13	8	57.14	57.40	5.3	21,020	0.03%
2024/09/30	3	57.30	4	57.65	57.50	-1	21,683	0.00%
2024/09/27	17.4	58.99	29.1	59.48	57.10	-11.7	22,158	-0.05%
2024/09/26	13	59.38	13	59.12	59.50	0	22,908	0.00%
2024/09/25	24	59.56	53	59.61	58.70	-29	23,509	-0.12%
2024/09/24	17.2	58.48	18.1	58.80	58.90	-0.9	23,797	0.00%
2024/09/23	40.1	60.81	18	60.53	60.30	22.1	24,265	0.09%
2024/09/20	60.1	61.40	60.1	61.38	61.50	0	24,349	0.00%
2024/09/19	16	58.44	21	58.39	58.40	-5	24,388	-0.02%
2024/09/18	4	58.20	2.5	58.17	57.50	1.5	25,056	0.01%
2024/09/16	18	58.42	20.2	58.82	59.00	-2.2	25,595	-0.01%
2024/09/13	110	57.34	77	56.88	57.70	33	25,904	0.13%	大買/
2024/09/12	10	54.98	17	55.11	54.90	-7	26,218	-0.03%
2024/09/11	9.1	54.77	9	53.90	53.70	0.1	26,686	0.00%
2024/09/10	34.1	56.52	28.1	55.59	54.70	6	26,774	0.02%
2024/09/09	15	57.42	19.1	57.12	57.30	-4	26,697	-0.02%
2024/09/06	17	58.15	3	58.37	57.30	14	26,712	0.05%
2024/09/05	11.1	60.10	1	61.27	58.50	10.1	26,714	0.04%
2024/09/04	14.2	59.63	20.1	59.50	59.70	-5.9	26,681	-0.02%
2024/09/03	20	63.80	24	63.42	62.50	-4	26,915	-0.01%
2024/09/02	37.4	64.04	31	63.28	62.50	6.4	26,803	0.02%
2024/08/30	60.4	66.21	40.1	67.65	65.70	20.3	26,670	0.08%
2024/08/29	92	67.43	92	67.33	67.50	0	26,458	0.00%
2024/08/28	111.8	67.69	60	68.01	66.30	51.8	26,119	0.20%	大買/
2024/08/27	151.2	67.51	170.9	67.82	68.30	-19.7	25,802	-0.08%	大買/大賣/
2024/08/26	196.1	67.67	236.1	66.86	65.80	-40	25,216	-0.16%	大買/大賣/
2024/08/23	353.2	66.38	325.6	66.33	65.10	27.7	24,737	0.11%	大買/大賣/
2024/08/22	45.3	63.63	52.3	63.69	63.00	-7.1	23,892	-0.03%
2024/08/21	101.1	64.35	67	64.18	63.80	34.1	23,782	0.14%	大買/
2024/08/20	157	63.54	114.5	63.04	65.00	42.6	23,595	0.18%	大買/大賣/
2024/08/19	66.2	61.25	105.6	61.64	62.80	-39.4	22,976	-0.17%	大賣/
2024/08/16	54.5	57.94	45.2	57.98	57.10	9.3	23,029	0.04%
2024/08/15	29.2	57.43	5	56.38	56.10	24.2	22,974	0.11%
2024/08/14	39.1	57.86	42.1	58.24	57.80	-3.1	22,915	-0.01%
2024/08/13	29	55.47	35	55.70	56.20	-6	22,662	-0.03%
2024/08/12	43.1	56.15	44	55.67	55.20	-0.9	22,652	0.00%
2024/08/09	67	54.76	69.4	54.62	53.90	-2.4	22,468	-0.01%
2024/08/08	26.1	52.43	20.1	52.46	51.50	6	22,285	0.03%
2024/08/07	40.4	50.54	295.2	51.28	52.90	-254.8	22,073	-1.15%	大賣/鉅額交易
2024/08/06	137.2	48.63	85.4	49.33	48.15	51.8	21,949	0.24%	大買/
2024/08/05	111.3	53.50	40	53.64	53.50	71.3	21,681	0.33%	大買/
2024/08/02	79.1	60.84	49.1	60.79	59.40	29.9	21,653	0.14%
2024/08/01	278.1	63.14	254.3	63.61	62.80	23.8	21,450	0.11%	大買/大賣/
2024/07/31	289.2	62.50	204.1	62.50	61.70	85	20,839	0.41%	大買/大賣/
2024/07/30	88.8	59.68	104.4	59.05	61.20	-15.6	20,118	-0.08%	大賣/
2024/07/29	75.5	58.48	101.2	57.75	57.30	-25.7	20,168	-0.13%	大賣/
2024/07/26	35.1	57.30	53	57.79	58.20	-17.9	19,852	-0.09%
2024/07/23	74.2	60.30	81.5	60.17	59.30	-7.2	19,886	-0.04%
2024/07/22	130	59.61	170	59.41	59.20	-40	19,571	-0.20%	大買/大賣/
2024/07/19	195	58.53	142.1	58.66	58.50	52.9	18,917	0.28%	大買/大賣/
2024/07/18	45.3	55.08	30	55.26	55.10	15.3	18,528	0.08%
2024/07/17	20.1	56.82	34	58.02	56.80	-13.9	18,489	-0.08%
2024/07/16	37.1	57.31	35	57.50	57.50	2.1	18,488	0.01%
2024/07/15	54.1	59.75	45	59.83	58.60	9.1	18,357	0.05%
2024/07/12	81.1	61.22	73.1	61.30	61.90	8	18,104	0.04%
2024/07/11	169.1	61.38	119.5	61.84	61.30	49.6	17,916	0.28%	大買/大賣/
2024/07/10	67	58.76	116.1	59.12	60.60	-49.1	17,302	-0.28%	大賣/
2024/07/09	81.1	55.67	84.9	55.98	55.10	-3.8	17,011	-0.02%
2024/07/08	124.3	59.67	71.8	58.88	58.10	52.5	16,718	0.31%	大買/
2024/07/05	118	56.40	152.1	57.21	59.80	-34.1	16,163	-0.21%	大買/大賣/
2024/07/04	75.2	54.58	74.5	54.71	54.40	0.7	15,652	0.00%
2024/07/03	65.4	53.10	97.2	52.96	52.40	-31.8	15,063	-0.21%
2024/07/02	156.1	51.77	98.5	51.91	51.40	57.6	14,728	0.39%	大買/
2024/07/01	68.5	49.69	90.2	50.04	52.00	-21.7	14,599	-0.15%
2024/06/28	66	46.92	92	47.33	47.30	-26	14,141	-0.18%
2024/06/27	101.3	47.91	68.8	47.15	44.95	32.5	13,883	0.23%	大買/
2024/06/26	12	45.83	57.4	46.51	47.45	-45.4	13,368	-0.34%
2024/06/25	95.6	44.91	76.7	45.09	43.15	18.9	13,237	0.14%
2024/06/24	134.4	48.34	96.7	48.88	45.30	37.7	12,887	0.29%	大買/
2024/06/21	108	44.70	135.5	45.56	46.35	-27.5	12,200	-0.23%	大買/大賣/
2024/06/20	105.4	41.70	122.6	41.88	42.15	-17.2	11,753	-0.15%	大買/大賣/
2024/06/19	56.2	40.99	75	41.12	40.20	-18.9	11,352	-0.17%
2024/06/18	113.4	39.19	64	39.10	39.50	49.4	10,879	0.45%	大買/
2024/06/17	10	37.97	19.4	37.56	37.60	-9.4	10,401	-0.09%
2024/06/14	9	36.60	1.4	36.59	36.45	7.6	10,403	0.07%
2024/06/13	3	36.72	10.4	37.08	36.90	-7.4	10,487	-0.07%
2024/06/12	3.2	36.02	10.4	36.32	36.65	-7.2	10,468	-0.07%
2024/06/11	11	35.80	13.2	35.82	35.45	-2.2	10,452	-0.02%
2024/06/07	64.3	36.85	39	36.99	36.55	25.3	10,631	0.24%
2024/06/06	4.1	33.97	4	34.29	34.20	0.1	10,420	0.00%
2024/06/05	17.4	35.14	36	35.58	34.80	-18.6	10,382	-0.18%
2024/06/04	27.1	37.21	19.7	36.84	36.30	7.4	10,377	0.07%
2024/06/03	7	36.52	7.3	36.72	37.10	-0.3	10,382	0.00%
2024/05/31	34.1	36.79	22	36.99	36.40	12.1	10,345	0.12%
2024/05/30	31	38.34	31.5	38.39	38.05	-0.5	10,256	0.00%
2024/05/29	48.5	38.03	58.5	38.69	38.20	-10	10,134	-0.10%
2024/05/28	141.5	38.51	137.3	38.62	38.25	4.2	10,186	0.04%	大買/大賣/
2024/05/27	15	36.25	30.1	37.33	37.40	-15.1	9,489	-0.16%
2024/05/24	36	32.93	51.2	33.46	34.00	-15.2	9,659	-0.16%
2024/05/23	59.4	32.03	18.2	31.86	31.85	41.2	9,548	0.43%
2024/05/22	91.2	32.94	37.3	32.97	32.45	53.9	10,106	0.53%
2024/05/21	13	30.52	7	30.59	31.95	6	9,797	0.06%
2024/05/20	4	29.85	9	30.51	30.15	-5	10,087	-0.05%
2024/05/17	4	29.85	2	29.80	29.80	2	10,377	0.02%
2024/05/16	12.2	30.32	8.2	30.69	29.95	4	10,658	0.04%
2024/05/15	1	29.00	13	29.41	30.10	-12	10,739	-0.11%
2024/05/14	2	28.83	1	29.10	28.85	1	10,741	0.01%
2024/05/13	9	29.34	7	29.64	28.90	2	10,880	0.02%
2024/05/10	10	29.11	3	29.02	29.30	7	10,897	0.06%
2024/05/09	11.2	29.74	3	29.32	29.25	8.2	10,892	0.08%
2024/05/08	22	30.00	1	30.30	29.85	21	10,914	0.19%
2024/05/07	3	30.90	4	31.09	30.50	-1	11,148	-0.01%
2024/05/06	4	30.60	3	30.65	30.20	1	11,282	0.01%
2024/05/03	37.4	31.77	51	31.26	30.90	-13.7	11,195	-0.12%
2024/05/02	51.3	33.10	46	33.26	32.85	5.3	11,078	0.05%
2024/04/30	5	36.00	12	36.50	36.50	-7	10,565	-0.07%
2024/04/29	4.2	31.11	17.6	32.07	33.20	-13.4	10,465	-0.13%
2024/04/26	36	31.10	23.3	31.16	30.20	12.7	10,145	0.13%
2024/04/25	4.3	29.68	2	29.75	29.80	2.3	9,921	0.02%
2024/04/24	20	30.09	33	30.40	29.80	-13	9,896	-0.13%
2024/04/23	1.1	28.64	1	28.90	29.25	0.1	9,744	0.00%
2024/04/22	18	29.13	18	29.24	28.50	0	9,672	0.00%
2024/04/19	13	28.52	8	27.88	28.50	5	9,514	0.05%
2024/04/18	3.3	29.96	11	29.72	29.45	-7.7	9,439	-0.08%
2024/04/17	7	29.82	27	29.69	30.10	-20	9,385	-0.21%
2024/04/16	19	28.22	7.1	28.12	28.25	11.9	9,253	0.13%
2024/04/15	28	29.48	1.8	29.86	29.10	26.3	9,189	0.29%
2024/04/12	3.3	30.54	46.2	29.65	30.25	-42.9	9,131	-0.47%
2024/04/11	36.1	28.55	3	28.42	28.35	33.1	8,966	0.37%
2024/04/10	27.1	29.98	18	29.78	29.35	9.1	8,875	0.10%
2024/04/09	24.2	30.28	9.8	29.98	29.85	14.4	8,775	0.16%
2024/04/08	15	30.18	31	30.25	30.45	-16	8,662	-0.18%
2024/04/03	109	32.07	74.3	32.51	30.45	34.7	8,465	0.41%	大買/
2024/04/02	16	30.15	21	30.19	29.95	-5	7,738	-0.06%
2024/04/01	6	29.32	21	29.18	29.05	-15	7,502	-0.20%
2024/03/29	13	28.22	8	28.67	28.10	5	7,395	0.07%
2024/03/28	11	28.80	6	29.13	28.65	5	7,366	0.07%
2024/03/27	4	27.85	10	28.11	28.60	-6	7,284	-0.08%
2024/03/26	11	27.97	5	27.90	27.60	6	7,228	0.08%
2024/03/25	3	29.93	24.3	29.16	29.20	-21.3	7,153	-0.30%
2024/03/22	10	28.34	11	28.39	28.50	-1	6,987	-0.01%
2024/03/21	19	28.63	14	28.58	28.25	5	6,940	0.07%
2024/03/20	7.3	28.97	3	28.70	28.70	4.3	6,884	0.06%
2024/03/19	34.2	29.77	31.3	29.61	29.55	2.9	6,803	0.04%
2024/03/18	13	28.60	21	28.82	29.10	-8	6,636	-0.12%
2024/03/15	11	27.98	13	28.60	27.75	-2	6,499	-0.03%
2024/03/14	25	28.00	19.1	28.16	27.80	5.9	6,408	0.09%
2024/03/13	45.4	30.41	43	29.06	28.90	2.4	6,337	0.04%
2024/03/12	21.3	29.37	16	29.19	30.10	5.3	6,074	0.09%
2024/03/11	2.3	27.49	6.3	27.34	27.40	-4	5,901	-0.07%
2024/03/08	10.5	27.02	31.3	26.64	26.60	-20.8	5,863	-0.36%
2024/03/07	29	29.04	7.4	28.42	27.65	21.6	5,751	0.38%
2024/03/06	10	29.08	14.1	28.94	28.90	-4.1	5,633	-0.07%
2024/03/05	28.1	29.11	31	28.99	29.05	-2.9	5,541	-0.05%
2024/03/04	29.3	31.01	21	30.92	30.50	8.3	5,345	0.16%
2024/03/01	38	31.94	63	32.56	31.45	-25	5,178	-0.48%
2024/02/29	40	30.23	18	30.26	30.15	22	4,711	0.47%
2024/02/27	33	29.89	54.5	30.25	30.85	-21.5	4,519	-0.48%
2024/02/26	36	29.58	14	29.56	29.50	22	4,173	0.53%
2024/02/23	90.5	30.50	59	29.98	29.45	31.5	3,905	0.81%
2024/02/22	17	28.18	14.1	29.05	29.40	3	3,170	0.09%
2024/02/21	33	25.24	33	25.34	26.75	0	2,958	0.00%
2024/02/20	25.1	24.57	17.5	24.62	24.35	7.6	2,509	0.30%
2024/02/19	48.5	24.11	55	24.13	23.55	-6.5	2,132	-0.30%
2024/02/16	12.1	23.43	22	23.17	23.50	-9.9	1,806	-0.55%
2024/02/15	11	20.99	3	21.05	21.40	8	1,590	0.50%
2024/02/05	26	22.54	5.3	22.28	22.05	20.7	1,515	1.37%
2024/02/02	2.1	21.00	3	21.28	21.65	-0.9	1,354	-0.07%
2024/02/01	1	21.60	7	21.61	21.45	-6	1,300	-0.46%
2024/01/31	4	22.00	28	21.73	21.60	-24	1,243	-1.93%
2024/01/30	41.4	22.01	26.3	22.16	22.00	15.1	1,174	1.29%
2024/01/29	21.3	21.21	15.5	21.22	21.40	5.8	859	0.68%
2024/01/26	1	19.90	6	20.41	20.45	-5	607	-0.82%
2024/01/25	18	20.68	8	20.75	20.40	10	569	1.76%
2024/01/24	0.5	20.55	4	20.28	19.90	-3.5	411	-0.85%
2024/01/23	1	19.15	0	0.00	19.15	1	351	0.28%
2024/01/18	0	18.95	0	0.00	18.95	0	333	0.00%
2024/01/03	0	0.00	1	19.00	19.00	-1	324	-0.31%
2023/12/29	0	0.00	1	18.45	18.45	-1	310	-0.32%
2023/12/06	0	0.00	10	18.25	18.10	-10	806	-1.24%
2023/11/27	0	0.00	1	17.80	17.80	-1	947	-0.11%
2023/11/21	1	17.95	0	0.00	17.95	1	945	0.11%
2023/10/03	2	18.80	0	0.00	18.60	2	1,064	0.19%
2023/09/28	0	0.00	1	19.10	19.15	-1	1,106	-0.09%
2023/09/21	6	19.55	58	19.38	19.40	-52	1,111	-4.68%
2023/09/20	65	20.29	34	20.35	20.35	31	1,010	3.07%
2023/09/19	0	0.00	2	18.58	18.60	-2	738	-0.27%
2023/09/12	0	0.00	0.1	18.35	18.35	-0.1	853	-0.01%
2023/09/08	1	18.75	0	0.00	18.75	1	875	0.11%
2023/09/06	31	19.21	36	19.78	19.10	-5	890	-0.56%
2023/09/05	25	18.22	27	18.96	18.75	-2	800	-0.25%
2023/08/23	0.1	17.80	0	0.00	17.75	0.1	875	0.01%
2023/08/16	0	18.50	0	0.00	17.35	0	938	0.00%
2023/08/11	0	0.00	1	18.10	17.85	-1	939	-0.11%
2023/08/09	2	18.10	0	0.00	18.00	2	942	0.21%
2023/08/01	0	18.00	0	0.00	18.00	0	927	0.00%
2023/07/31	0	0.00	32	17.57	17.75	-32	924	-3.46%
2023/07/27	0.1	17.90	0	0.00	17.90	0.1	922	0.01%
2023/07/26	32	17.90	2	18.00	17.85	30	924	3.24%
2023/07/24	1	17.25	0	0.00	17.20	1	913	0.11%
2023/07/21	1	17.55	0	0.00	17.40	1	913	0.11%
2023/07/20	1	17.35	0	0.00	17.35	1	915	0.11%
2023/07/19	1.1	17.28	0	0.00	17.15	1.1	914	0.12%
2023/07/18	0	0.00	5	17.50	17.25	-5	921	-0.54%
2023/07/17	2	17.48	0	0.00	17.45	2	928	0.22%
2023/07/12	2	17.95	0	0.00	17.75	2	924	0.22%
2023/07/11	1	18.25	0	0.00	18.20	1	919	0.11%
2023/07/07	3	20.10	2	20.38	20.10	1	897	0.11%
2023/07/06	2	20.70	5	20.89	20.65	-3	865	-0.35%
2023/07/05	8	20.78	0	0.00	20.65	8	838	0.95%
2023/07/03	2	21.00	1	21.10	21.10	1	818	0.12%
2023/06/30	2	20.65	0	0.00	20.90	2	820	0.24%
2023/06/29	1	20.50	0	0.00	20.60	1	825	0.12%
2023/06/28	1	20.80	0	0.00	20.65	1	829	0.12%
2023/06/27	1	20.85	0.1	20.70	20.40	0.9	843	0.11%
2023/06/26	0.1	21.10	0	0.00	20.90	0.1	864	0.01%
2023/06/21	0.1	21.25	2	21.28	21.10	-1.9	859	-0.22%
2023/06/20	0	0.00	0.1	20.80	20.70	-0.1	834	-0.01%
2023/06/19	29	20.78	32	21.14	20.95	-3	829	-0.36%
2023/06/16	0	0.00	1	20.35	20.20	-1	798	-0.13%
2023/06/15	0	0.00	8	20.08	20.15	-8	816	-0.98%
2023/06/12	11	19.86	5	19.85	19.65	6	789	0.76%
2023/06/09	0	0.00	1.4	20.43	20.35	-1.4	766	-0.19%
2023/06/06	10	20.90	5	20.76	20.75	5	756	0.66%
2023/06/05	5	20.75	4	20.66	20.85	1	735	0.14%
2023/06/02	0	0.00	2	20.00	19.95	-2	695	-0.29%
2023/06/01	1	19.95	0	0.00	19.95	1	694	0.14%
2023/05/30	5	20.05	0	0.00	19.95	5	694	0.72%
2023/05/26	1	19.85	4	20.00	19.80	-3	685	-0.44%
2023/05/22	0	0.00	2	19.95	19.95	-2	641	-0.31%
2023/05/15	5	19.35	2	19.40	19.30	3	622	0.48%
2023/05/08	2	19.70	0	0.00	19.65	2	607	0.33%
2023/05/04	0	0.00	1	19.75	19.70	-1	618	-0.16%
2023/04/26	2	18.75	0	0.00	19.30	2	614	0.33%
2023/04/25	0	0.00	3	19.00	18.90	-3	621	-0.48%
2023/04/21	1	19.00	0.1	19.10	19.10	0.9	615	0.15%
2023/04/20	0	0.00	0	19.60	19.35	0	638	0.00%
2023/04/19	1.1	20.00	0	0.00	19.85	1.1	622	0.18%
2023/04/18	1	20.00	0	0.00	19.95	1	641	0.16%
2023/04/17	0	19.90	0	0.00	19.85	0	629	0.00%
2023/04/14	1	19.95	18	19.85	19.90	-17	625	-2.72%
2023/04/13	1	19.75	0	0.00	19.65	1	617	0.16%
2023/04/12	7	19.69	10	19.65	19.70	-3	614	-0.49%
2023/04/11	0	20.20	0	0.00	19.95	0	591	0.00%
2023/04/10	4	19.90	5	20.00	19.95	-1	586	-0.17%
2023/04/07	9	19.96	0	0.00	20.00	9	583	1.54%
2023/04/06	9	20.11	0	0.00	20.00	9	572	1.57%
2023/03/31	2	20.18	2	20.13	20.25	0	561	0.00%
2023/03/30	0	19.95	0	0.00	20.05	0	547	0.00%
2023/03/28	3	19.80	1	20.50	19.65	2	532	0.38%
2023/03/27	10	20.21	2	20.15	20.15	8	514	1.56%
2023/03/24	3	19.72	1	19.70	19.50	2	481	0.42%
2023/03/23	0	19.80	0	0.00	19.30	0	463	0.00%
2023/03/22	0	19.34	0	0.00	19.20	0	456	0.00%
2023/03/21	1	19.35	1	19.40	19.35	0	449	0.00%
2023/03/20	2	18.80	2	18.98	18.80	0	425	0.00%
2023/03/15	0	0.00	1	18.30	18.25	-1	422	-0.24%
2023/03/14	0	18.33	0	0.00	18.20	0	422	0.00%
2023/03/13	0	0.00	10	18.35	18.35	-10	426	-2.34%
2023/03/10	1	18.30	1	18.30	18.15	0	413	0.00%
2023/03/09	11	18.20	0	0.00	18.10	11	404	2.72%
2023/03/03	0	0.00	1	17.95	18.10	-1	394	-0.25%
2023/03/02	0	18.15	0	0.00	17.80	0	391	0.00%
2023/02/22	0	17.75	1	17.75	17.70	-1	388	-0.26%
2023/02/21	0	17.95	0	0.00	17.85	0	393	0.00%
2023/02/07	0	17.85	0	0.00	17.80	0	414	0.00%
2023/02/02	0	0.00	1	18.00	17.80	-1	408	-0.24%
2023/02/01	1	17.55	0	0.00	17.75	1	395	0.25%
2023/01/31	1	17.55	1	17.35	17.60	0	391	0.00%
2023/01/30	1	17.20	0	0.00	17.10	1	383	0.26%
2023/01/10	4	16.54	5	16.88	16.95	-1	371	-0.27%
2023/01/06	3	16.70	1	17.05	16.75	2	341	0.59%
2022/12/26	0	17.25	0	0.00	17.05	0	312	0.00%
2022/12/19	0	0.00	1	17.80	17.75	-1	307	-0.32%
2022/12/14	1	17.40	0	0.00	17.40	1	299	0.33%
2022/12/12	0	0.00	6	17.66	17.65	-6	288	-2.08%
2022/12/09	12	17.79	14	17.83	17.65	-2	281	-0.71%
2022/12/06	2	16.50	2	16.80	16.75	0	243	0.00%
2022/12/01	0	16.70	0	0.00	16.80	0	229	0.00%
2022/11/29	0	0.00	2	16.25	16.35	-2	227	-0.88%
2022/11/21	2	16.00	0	0.00	16.00	2	221	0.90%
2022/11/15	2	15.65	2	15.90	16.10	0	210	0.00%
2022/11/14	0	0.00	1	15.55	15.55	-1	202	-0.49%
2022/11/04	0	14.45	0	0.00	14.70	0	192	0.00%
2022/10/31	0	14.10	0	0.00	13.90	0	190	0.00%
2022/09/29	0	0.00	1	14.20	14.20	-1	195	-0.51%
2022/09/26	0	0.00	1.4	14.33	14.20	-1.4	213	-0.65%
2022/09/22	2	14.70	0	0.00	14.75	2	229	0.87%
2022/09/06	0	15.40	0	0.00	15.05	0	258	0.00%
2022/08/30	4	16.00	0	0.00	15.80	4	267	1.50%
2022/08/19	0	0.00	1	16.10	16.15	-1	274	-0.36%
2022/08/18	1	15.85	0	0.00	15.90	1	274	0.36%
2022/08/11	0	0.00	2	15.90	15.70	-2	279	-0.71%
2022/08/10	2	15.50	0	0.00	15.60	2	282	0.71%
2022/08/08	0	16.45	0	0.00	15.60	0	289	0.00%
2022/08/04	0	15.70	10	15.12	15.20	-10	294	-3.39%
2022/07/20	0	0.00	2	15.65	15.65	-2	344	-0.58%
2022/07/15	0	0.00	1	15.25	15.20	-1	354	-0.28%
2022/07/13	1	14.85	0	0.00	14.90	1	361	0.28%
2022/07/11	2	15.15	2	15.15	15.30	0	365	0.00%
2022/07/08	0	0.00	2	15.65	15.70	-2	367	-0.54%
2022/07/07	2	15.10	2	15.30	15.45	0	366	0.00%
2022/07/06	2	15.45	0	0.00	15.20	2	368	0.54%
2022/07/05	1	16.20	0	0.00	16.45	1	364	0.27%
2022/06/30	0	16.88	0	0.00	16.90	0	357	0.00%
2022/06/21	1	17.45	0	0.00	17.40	1	394	0.25%
2022/06/20	0	17.10	0	0.00	16.95	0	500	0.00%
2022/06/15	0	0.00	3	18.20	18.10	-3	570	-0.53%
2022/06/10	1	18.50	0	0.00	18.60	1	581	0.17%
2022/06/02	10	18.80	0	0.00	18.85	10	599	1.67%
2022/05/30	2	18.75	0	0.00	18.70	2	606	0.33%
2022/05/25	0	0.00	3	18.50	18.50	-3	610	-0.49%
2022/05/20	0	18.40	0	0.00	18.35	0	630	0.00%
2022/05/18	0	0.00	5	18.50	18.50	-5	631	-0.79%
2022/05/11	0	0.00	0	18.10	17.95	0	644	0.00%
2022/05/09	6	18.03	0	0.00	18.00	6	647	0.93%
2022/05/06	0	0.00	2	18.78	18.75	-2	647	-0.31%
2022/04/28	1	18.40	0	0.00	18.35	1	681	0.15%
2022/04/26	0	0.00	4	18.79	18.95	-4	679	-0.59%
2022/04/25	1	18.80	0	0.00	18.80	1	685	0.15%
2022/04/21	1	19.75	2	19.93	19.65	-1	698	-0.14%
2022/04/19	0	19.70	1	19.45	19.35	-1	713	-0.14%
2022/04/12	1	19.20	0	0.00	19.20	1	887	0.11%
2022/04/08	0	20.20	0	0.00	20.10	0	938	0.00%
2022/04/07	0	0.00	1	20.45	19.85	-1	958	-0.10%
2022/04/06	0	0.00	2	20.50	20.55	-2	980	-0.20%
2022/03/30	0	0.00	1	20.40	20.45	-1	1,551	-0.06%
2022/03/29	2	20.60	22	20.60	20.30	-20	1,563	-1.28%
2022/03/28	1	20.40	0	0.00	20.60	1	1,556	0.06%
2022/03/24	0	0.00	1	20.95	20.95	-1	1,558	-0.06%
2022/03/23	17	21.06	4	20.96	20.90	13	1,563	0.83%
2022/03/22	3	20.05	6	20.81	21.30	-3	1,483	-0.20%
2022/03/21	2	19.70	2	19.80	19.60	0	1,427	0.00%
2022/03/18	0	0.00	1	18.90	18.90	-1	1,442	-0.07%
2022/03/15	3	18.53	0	0.00	18.35	3	1,493	0.20%
2022/03/11	0	18.90	0	0.00	18.80	0	1,547	0.00%
2022/03/10	0	19.35	0	0.00	19.15	0	1,559	0.00%
2022/03/09	0	19.05	1	18.85	18.90	-1	1,574	-0.06%
2022/03/08	0	18.95	0	0.00	18.60	0	1,599	0.00%
2022/03/07	0	0.00	1	18.90	19.00	-1	1,621	-0.06%
2022/03/04	0	19.70	0.2	19.60	19.45	-0.2	1,635	-0.01%
2022/02/25	0	0.00	1	19.10	19.20	-1	2,199	-0.05%
2022/02/24	0	19.45	0	0.00	19.10	0	2,284	0.00%
2022/02/23	0	19.90	0	0.00	19.95	0	2,350	0.00%
2022/02/22	0.1	19.60	0	0.00	19.60	0.1	2,415	0.00%
2022/02/16	0	20.05	0	0.00	19.80	0	2,799	0.00%
2022/02/15	0	0.00	1	19.90	19.65	-1	2,808	-0.04%
2022/02/14	1.1	19.61	3	19.52	19.60	-1.9	2,832	-0.07%
2022/02/09	0	0.00	0.1	20.30	20.55	-0.1	2,888	0.00%
2022/02/07	0	19.60	5	19.27	19.80	-5	2,903	-0.17%
2022/01/26	0	0.00	10	19.10	19.00	-10	2,924	-0.34%
2022/01/25	1	19.15	0	0.00	19.05	1	2,981	0.03%
2022/01/24	1.1	18.84	1	19.40	19.40	0.1	3,017	0.00%
2022/01/21	0	0.00	10	19.70	19.55	-10	3,039	-0.33%
2022/01/20	0	20.10	1	20.15	20.20	-1	3,042	-0.03%
2022/01/18	1	20.40	0	0.00	20.45	1	3,049	0.03%
2022/01/14	2	20.58	0	0.00	20.15	2	3,059	0.07%
2022/01/11	1	21.25	0	0.00	21.00	1	3,065	0.03%
2022/01/07	2	21.05	4	21.34	21.15	-2	3,032	-0.07%
2022/01/06	6	22.31	3	22.27	22.00	3	3,011	0.10%
2022/01/05	3	22.43	3	22.12	22.10	0	3,035	0.00%
2022/01/04	5	22.40	9.1	22.13	22.05	-4.1	3,034	-0.13%
2022/01/03	24	22.39	36	22.30	22.20	-12	3,027	-0.40%
2021/12/30	32	21.98	19.2	22.02	21.80	12.8	3,011	0.43%
2021/12/29	0	0.00	80	22.25	22.30	-80	3,025	-2.64%
2021/12/28	76	22.46	50	22.26	22.10	26	3,044	0.85%
2021/12/27	70.2	22.53	40	22.64	22.90	30.2	3,119	0.97%
2021/12/24	25	22.17	7	22.35	22.05	18	3,061	0.59%
2021/12/23	0	0.00	2	21.50	21.20	-2	2,818	-0.07%
2021/12/22	0	0.00	1	21.00	20.90	-1	2,928	-0.03%
2021/12/21	10	20.95	1	21.00	20.80	9	3,029	0.30%
2021/12/20	0	0.00	1	20.85	20.85	-1	3,041	-0.03%
2021/12/14	10	21.65	0	0.00	20.75	10	3,276	0.31%
2021/12/10	11	21.39	0	0.00	21.20	11	3,333	0.33%
2021/12/08	0	0.00	5.2	21.85	21.60	-5.2	3,445	-0.15%
2021/12/07	0	0.00	10	21.96	21.55	-10	3,562	-0.28%
2021/12/06	1	20.95	0	0.00	21.45	1	3,621	0.03%
2021/12/03	0	0.00	8	21.41	21.25	-8	3,670	-0.22%
2021/12/02	1	21.20	0	0.00	20.85	1	3,788	0.03%
2021/12/01	4	21.03	4	21.40	21.40	0	3,976	0.00%
2021/11/30	10	20.82	0	0.00	20.90	10	4,140	0.24%
2021/11/29	9	20.41	5	20.30	20.55	4	4,424	0.09%
2021/11/26	1	21.55	1	21.00	21.05	0	4,847	0.00%
2021/11/25	4	21.86	11.2	22.25	21.80	-7.2	4,907	-0.15%
2021/11/24	50.3	23.53	15	23.17	22.80	35.3	4,895	0.72%
2021/11/23	2	21.90	0	0.00	22.40	2	4,547	0.04%
2021/11/22	4	22.05	17	22.33	22.20	-13	4,499	-0.29%
2021/11/19	11	21.98	32	22.13	21.65	-21	4,618	-0.45%
2021/11/18	31	22.35	4	22.46	22.10	27	4,604	0.59%
2021/11/17	9	22.22	9	22.19	22.20	0	4,582	0.00%
2021/11/16	10	21.44	36	21.48	22.15	-26	4,541	-0.57%
2021/11/15	0	0.00	17	20.59	20.85	-17	4,470	-0.38%
2021/11/12	1	20.35	0	0.00	20.15	1	4,483	0.02%
2021/11/11	2.2	20.34	1	20.45	20.35	1.2	4,598	0.03%
2021/11/08	1	20.00	1	19.95	19.90	0	4,663	0.00%
2021/11/04	10	20.45	0	0.00	20.35	10	4,751	0.21%
2021/11/02	25	20.93	0	0.00	20.10	25	4,854	0.52%
2021/11/01	0	0.00	10	20.30	20.65	-10	4,992	-0.20%
2021/10/29	0	0.00	1	20.00	19.75	-1	5,192	-0.02%
2021/10/28	1	19.85	4	19.80	19.85	-3	5,334	-0.06%
2021/10/27	0	0.00	2	19.30	19.75	-2	5,356	-0.04%
2021/10/20	4	18.50	0	0.00	18.85	4	6,285	0.06%
2021/10/19	0	0.00	1	18.60	18.45	-1	6,738	-0.01%
2021/10/15	1	18.25	1	18.15	18.25	0	6,873	0.00%
2021/10/14	0	0.00	3	17.38	17.75	-3	7,047	-0.04%
2021/10/13	5	17.83	9	18.02	17.35	-4	7,128	-0.06%
2021/10/12	1	18.75	0	0.00	18.75	1	7,233	0.01%
2021/10/08	1	19.40	1	19.35	19.25	0	7,746	0.00%
2021/10/07	1	19.20	42	19.30	19.20	-41	7,934	-0.52%
2021/10/06	33.9	19.25	33	18.83	18.70	0.9	8,310	0.01%
2021/10/05	6	19.21	23	18.26	19.20	-17	8,346	-0.20%
2021/10/04	6	19.53	14	20.63	19.25	-8	8,334	-0.10%
2021/10/01	6	21.57	6	21.94	21.35	0	8,204	0.00%
2021/09/30	12	22.29	26	22.23	22.10	-14	8,135	-0.17%
2021/09/29	75.1	21.99	7	22.01	21.70	68.1	8,041	0.85%
2021/09/28	6	22.10	14	22.21	22.60	-8	7,940	-0.10%
2021/09/27	3	21.27	1	21.20	21.25	2	7,860	0.03%
2021/09/24	2	21.58	2	21.70	21.55	0	7,853	0.00%
2021/09/23	30.1	21.77	13	21.78	21.80	17.1	7,843	0.22%
2021/09/22	0.1	21.30	33	21.06	21.45	-32.9	7,737	-0.43%
2021/09/17	0	0.00	7	21.32	21.40	-7	7,691	-0.09%
2021/09/16	6	21.29	1	21.10	21.05	5	7,722	0.06%
2021/09/15	1	21.20	3	21.17	21.45	-2	7,968	-0.03%
2021/09/14	10	21.51	0	0.00	21.20	10	7,992	0.13%
2021/09/13	3	21.62	1	22.30	21.90	2	8,020	0.02%
2021/09/10	9	22.55	13	22.39	22.10	-4	8,289	-0.05%
2021/09/09	5	23.30	7	23.14	23.50	-2	8,233	-0.02%
2021/09/08	1	22.00	6	22.48	22.20	-5	8,151	-0.06%
2021/09/07	11	21.95	21	22.66	22.80	-10	8,093	-0.12%
2021/09/06	30	23.52	39	23.58	22.95	-9	7,963	-0.11%
2021/09/03	46	23.75	12	23.38	23.60	34	7,757	0.44%
2021/09/02	15.2	23.52	22.2	23.92	24.20	-7	7,572	-0.09%
2021/09/01	75.2	23.57	63	23.60	23.45	12.2	7,286	0.17%
2021/08/31	4	21.86	33	22.01	22.45	-29	6,871	-0.42%
2021/08/30	10	22.05	32	21.89	21.50	-22	6,773	-0.32%
2021/08/27	0	0.00	2	21.70	21.45	-2	6,707	-0.03%
2021/08/26	1	21.80	1	21.45	21.65	0	6,670	0.00%
2021/08/25	34	21.87	26	22.06	21.65	8	6,678	0.12%
2021/08/24	3	20.85	6	20.85	21.20	-3	6,620	-0.05%
2021/08/23	34	21.41	33	21.15	21.10	1	7,083	0.01%
2021/08/20	11	20.65	9	21.00	21.10	2	7,024	0.03%
2021/08/19	0	0.00	2	20.30	20.20	-2	6,935	-0.03%
2021/08/18	0	0.00	4	19.66	20.40	-4	6,883	-0.06%
2021/08/17	9	19.66	8	19.68	19.40	1	6,870	0.01%
2021/08/16	32	20.00	26	19.28	19.15	6	6,747	0.09%
2021/08/13	0	0.00	3	20.12	19.90	-3	6,686	-0.04%
2021/08/12	0	0.00	1	19.70	19.65	-1	6,644	-0.02%
2021/08/11	1	20.10	0	0.00	19.35	1	6,612	0.02%
2021/08/10	1	20.15	6	20.28	20.00	-5	6,559	-0.08%
2021/08/09	2	21.13	2	21.48	20.85	0	6,522	0.00%
2021/08/06	16	21.35	33	21.39	21.10	-17	6,464	-0.26%
2021/08/05	23	22.33	114	22.08	21.80	-91	6,405	-1.42%	大賣/
2021/08/04	94	22.02	53	22.03	22.00	41	6,249	0.66%
2021/08/03	5	21.79	22	21.74	21.60	-17	6,041	-0.28%
2021/08/02	3	20.67	25	20.70	20.65	-22	5,873	-0.37%
2021/07/30	22	21.72	30	21.34	20.80	-8	5,845	-0.14%
2021/07/29	2	21.48	5	21.35	21.55	-3	5,772	-0.05%
2021/07/28	28	20.34	32	20.33	20.75	-4	5,712	-0.07%
2021/07/27	77	21.59	79	21.31	21.35	-2	5,574	-0.04%
2021/07/26	113	22.00	42	22.27	22.75	71	5,402	1.31%	大買/
2021/07/23	27	21.09	47	21.14	21.30	-20	5,008	-0.40%
2021/07/22	7	19.48	7	19.65	19.40	0	4,595	0.00%
2021/07/21	7	19.36	7	19.00	19.00	0	4,727	0.00%
2021/07/20	26	19.92	10	19.88	19.50	16	4,683	0.34%
2021/07/19	9	20.26	8	20.15	20.10	1	4,531	0.02%
2021/07/16	101	20.89	27	20.83	20.95	74	4,545	1.63%	大買/
2021/07/15	83	21.01	42	20.93	21.30	41	4,516	0.91%
2021/07/14	56	20.00	12	19.98	19.40	44	4,356	1.01%
2021/07/13	34	20.20	29	20.39	20.90	5	4,187	0.12%
2021/07/12	18	19.63	36	19.72	19.45	-18	3,807	-0.47%
2021/07/09	31	19.24	1	19.25	19.25	30	3,832	0.78%
2021/07/08	0	0.00	4	19.10	18.95	-4	3,871	-0.10%
2021/07/07	3	18.67	2	18.65	18.80	1	3,940	0.03%
2021/07/06	1	18.75	0.4	18.65	18.65	0.6	4,087	0.01%
2021/07/05	8	18.97	2	19.05	19.05	6	4,341	0.14%
2021/07/02	0	0.00	1	18.40	18.50	-1	4,693	-0.02%
2021/07/01	10	18.50	0	0.00	18.45	10	4,741	0.21%
2021/06/30	1	18.95	20	19.00	18.70	-19	4,731	-0.40%
2021/06/29	3	18.75	20	18.65	18.60	-17	4,715	-0.36%
2021/06/28	2	19.28	5	19.29	19.10	-3	4,684	-0.06%
2021/06/25	2	19.68	59	19.70	19.80	-57	4,648	-1.23%
2021/06/24	52	19.97	42	19.90	20.05	10	4,602	0.22%
2021/06/23	0	0.00	114	18.63	18.90	-114	4,311	-2.64%	大賣/鉅額交易
2021/06/22	184	18.61	20	18.70	18.80	164	4,267	3.84%	大買/鉅額交易
2021/06/21	29	19.71	149	19.39	19.25	-120	4,185	-2.87%	大賣/鉅額交易
2021/06/18	10	18.25	1	18.30	18.35	9	3,926	0.23%
2021/06/17	1	18.05	2	17.90	18.05	-1	3,884	-0.03%
2021/06/10	1	17.25	0	0.00	17.50	1	3,969	0.03%
2021/06/09	1	17.40	0	0.00	17.50	1	3,963	0.03%
2021/06/08	0	0.00	4	17.71	17.95	-4	3,945	-0.10%
2021/06/07	22	17.27	0.1	17.50	17.35	21.9	3,910	0.56%
2021/06/04	2	17.30	5	17.35	17.25	-3	3,899	-0.08%
2021/06/03	2	17.70	0	0.00	17.65	2	3,890	0.05%
2021/06/02	1	17.90	0	0.00	17.95	1	3,882	0.03%
2021/06/01	14	17.82	16	18.27	18.35	-2	3,838	-0.05%
2021/05/26	1	16.05	0	0.00	16.05	1	3,196	0.03%
2021/05/25	0	0.00	2	16.60	16.50	-2	3,188	-0.06%
2021/05/19	0	0.00	5	15.30	15.25	-5	3,163	-0.16%
2021/05/17	0	0.00	1	14.55	13.90	-1	3,158	-0.03%
2021/05/14	0.2	15.30	0	0.00	15.10	0.2	3,140	0.01%
2021/05/12	0	0.00	2	16.28	15.35	-2	3,115	-0.06%
2021/05/11	2	17.00	6	16.93	16.75	-4	3,075	-0.13%
2021/05/10	52	17.45	0	0.00	17.30	52	3,042	1.71%
2021/05/07	40	17.70	0	0.00	17.70	40	3,036	1.32%
2021/05/06	0	0.00	3	17.35	17.10	-3	3,030	-0.10%
2021/05/05	2	17.35	1	17.55	17.20	1	3,023	0.03%
2021/05/04	2	17.30	1	17.15	17.20	1	3,017	0.03%
2021/05/03	2	17.98	9	18.48	17.70	-7	2,986	-0.23%
2021/04/29	1	19.20	0	0.00	19.10	1	2,954	0.03%
2021/04/28	9	19.73	2	19.55	19.45	7	3,014	0.23%
2021/04/27	41	19.86	24	19.93	20.10	17	2,983	0.57%
2021/04/26	2	18.65	0	0.00	18.70	2	2,783	0.07%
2021/04/23	7	18.81	3	18.80	18.80	4	2,758	0.15%
2021/04/22	8	19.40	8	19.37	18.70	0	2,746	0.00%
2021/04/21	17	20.22	13	19.94	19.85	4	2,648	0.15%
2021/04/20	29	20.16	21.2	19.78	20.35	7.8	2,524	0.31%
2021/04/19	1	18.55	0	0.00	18.50	1	2,241	0.04%
2021/04/16	5	18.38	0	0.00	18.35	5	2,274	0.22%
2021/04/15	0	0.00	0.2	18.55	18.35	-0.2	2,318	-0.01%
2021/04/14	7	18.23	7	18.15	18.00	0	2,331	0.00%
2021/04/13	13.3	18.90	16	18.88	18.55	-2.7	2,346	-0.12%
2021/04/12	8	19.83	29.1	19.81	19.65	-21	2,301	-0.91%
2021/04/09	13.1	19.17	11	19.23	19.20	2.1	2,161	0.09%
2021/04/08	48	17.79	28.2	18.11	18.05	19.8	1,897	1.04%
2021/04/07	2	16.80	9	16.53	16.80	-7	1,523	-0.46%
2021/04/06	0	15.95	0	0.00	15.75	0	1,463	0.00%
2021/03/31	0	0.00	5	15.85	15.80	-5	1,555	-0.32%
2021/03/30	0	0.00	0	15.90	15.85	0	1,552	0.00%
2021/03/29	0	15.95	1	15.90	15.85	-1	1,550	-0.06%
2021/03/26	1	15.65	1	15.80	16.20	0	1,561	0.00%
2021/03/25	2	15.68	0	0.00	15.60	2	1,544	0.13%
2021/03/24	3	15.97	2	16.00	15.85	1	1,533	0.07%
2021/03/23	10	16.75	7	17.16	16.05	3	1,519	0.20%
2021/03/22	2	16.30	4	16.40	16.65	-2	1,436	-0.14%
2021/03/19	0	16.35	2.5	15.98	16.40	-2.5	1,409	-0.18%
2021/03/18	5	16.08	12.1	16.03	16.15	-7.1	1,400	-0.51%
2021/03/17	0.2	15.57	1	15.40	15.35	-0.9	1,323	-0.06%
2021/03/12	1	15.05	0	0.00	15.05	1	1,428	0.07%
2021/03/08	1	14.70	0	0.00	14.70	1	1,456	0.07%
2021/03/05	0	0.00	1	14.80	14.80	-1	1,454	-0.07%
2021/03/04	2	14.95	0	0.00	14.90	2	1,455	0.14%
2021/03/03	1	14.90	0	0.00	15.15	1	1,451	0.07%
2021/02/26	0	0.00	5	15.34	15.40	-5	1,532	-0.33%
2021/02/25	5	15.20	0	0.00	15.25	5	1,543	0.32%
2021/02/24	0	0.00	2	15.25	15.20	-2	1,539	-0.13%
2021/02/23	4	15.08	4	15.28	15.20	0	1,537	0.00%
2021/02/22	3	15.15	1	15.40	15.20	2	1,531	0.13%
2021/02/18	0	0.00	1	14.95	15.10	-1	1,519	-0.07%
2021/02/05	2	14.70	0	0.00	14.65	2	1,506	0.13%
2021/01/28	2	15.10	0	0.00	15.05	2	1,484	0.13%
2021/01/27	0	17.00	0	0.00	15.30	0	1,476	0.00%
2021/01/26	5	15.55	1	15.25	15.50	4	1,469	0.27%
2021/01/22	3	15.72	5	15.80	15.70	-2	1,453	-0.14%
2021/01/21	7	15.80	39	15.68	15.40	-32	1,430	-2.24%
2021/01/20	1	15.00	3	14.85	14.80	-2	1,334	-0.15%
2021/01/19	2	15.73	1	15.75	15.60	1	1,309	0.08%
2021/01/18	3	15.38	1	15.65	15.65	2	1,301	0.15%
2021/01/15	2	15.98	1	15.80	15.70	1	1,293	0.08%
2021/01/14	1	16.30	0	0.00	16.40	1	1,267	0.08%
2021/01/13	7	16.39	1	16.40	16.45	6	1,245	0.48%
2021/01/12	15	16.82	1	16.70	16.55	14	1,218	1.15%
2021/01/11	1	16.60	1	16.65	16.65	0	1,106	0.00%
2021/01/08	1	16.20	4	16.14	16.25	-3	1,046	-0.29%
2021/01/07	8	16.25	7	16.09	16.35	1	987	0.10%
2021/01/06	2	15.30	37	16.25	15.30	-35	879	-3.98%
2021/01/05	1.5	15.80	1	16.00	15.55	0.5	785	0.06%
2021/01/04	38	15.56	29	15.33	15.60	9	742	1.21%
2020/12/30	0	15.10	1	15.10	15.20	-1	704	-0.14%
2020/12/28	48	15.55	34	15.53	15.55	14	679	2.06%
2020/12/25	0	0.00	1	15.00	15.15	-1	591	-0.17%
2020/12/22	0	0.00	3	15.07	14.65	-3	562	-0.53%
2020/12/21	2	14.95	0	0.00	14.80	2	537	0.37%
2020/12/16	15	14.88	0	0.00	14.85	15	525	2.85%
2020/12/11	0	0.00	1	14.45	14.45	-1	507	-0.20%
2020/12/10	2	14.85	0	0.00	14.70	2	500	0.40%
2020/12/09	0	0.00	2	14.95	15.00	-2	492	-0.41%
2020/12/08	8	14.90	5	15.02	15.25	3	473	0.63%
2020/12/07	4	14.05	1	14.15	14.40	3	380	0.79%
2020/12/03	1	14.00	2	14.10	14.00	-1	357	-0.28%
2020/12/02	1	14.05	0	0.00	13.95	1	351	0.28%
2020/11/30	0.1	13.90	1	14.15	14.00	-0.9	366	-0.25%
2020/11/26	0	0.00	3	14.05	14.00	-3	359	-0.83%
2020/11/25	6	13.98	6	14.22	14.05	0	354	0.00%
2020/11/24	1	13.70	2	14.00	14.00	-1	264	-0.38%
2020/11/23	0	14.50	0	0.00	13.25	0	247	0.00%
2020/11/04	2	13.30	0	0.00	13.25	2	289	0.69%
2020/11/03	0	0.00	1	13.25	13.30	-1	291	-0.34%
2020/10/27	1	13.50	0	0.00	13.45	1	306	0.33%
2020/10/23	3	13.60	0	0.00	13.60	3	307	0.97%
2020/10/20	0	13.55	0	0.00	13.45	0	356	0.00%
2020/10/19	0	13.70	0	0.00	13.60	0	377	0.00%
2020/10/14	0	0.00	10	13.40	13.40	-10	374	-2.67%
2020/10/08	0	13.50	0	0.00	13.40	0	380	0.00%
2020/10/07	1	13.40	0	0.00	13.40	1	383	0.26%
2020/09/21	0	0.00	5	13.96	13.95	-5	587	-0.85%
2020/09/18	5	14.15	0	0.00	13.90	5	589	0.85%
2020/09/15	1	13.70	0	0.00	13.75	1	573	0.17%
2020/08/31	0.1	13.70	0	0.00	13.75	0.1	685	0.01%
2020/08/24	1	13.45	0	0.00	13.45	1	716	0.14%
2020/08/20	0	0.00	3	13.45	13.45	-3	719	-0.42%
2020/08/19	0	0.00	1	14.00	13.90	-1	715	-0.14%
2020/08/17	1	14.35	0	0.00	14.10	1	713	0.14%
2020/08/06	0	0.00	2	14.80	14.85	-2	693	-0.29%
2020/08/04	3	14.55	10	14.65	14.60	-7	698	-1.00%
2020/07/27	0	0.00	10	14.78	14.60	-10	718	-1.39%
2020/07/24	8	15.21	2	14.90	14.90	6	727	0.83%
2020/07/23	0	0.00	3	15.32	15.45	-3	762	-0.39%
2020/07/20	1	14.45	0	0.00	14.45	1	758	0.13%
2020/07/09	0	0.00	7	15.05	15.00	-7	774	-0.90%
2020/07/07	4	15.33	0	0.00	15.15	4	765	0.52%
2020/07/06	15	16.40	2	16.55	16.35	13	768	1.69%
2020/07/03	11	16.73	3	16.62	16.35	8	763	1.05%
2020/07/02	0	0.00	2	15.95	15.90	-2	689	-0.29%
2020/06/30	0	0.00	2	15.35	15.40	-2	661	-0.30%
2020/06/24	0	0.00	1	15.35	15.35	-1	662	-0.15%
2020/06/23	1	15.10	0	0.00	15.30	1	668	0.15%
2020/06/22	10	15.43	0	0.00	15.30	10	673	1.49%
2020/06/19	1	15.40	0	0.00	15.45	1	683	0.15%
2020/06/17	1	14.80	0	0.00	14.85	1	683	0.15%
2020/06/16	0	0.00	1	14.85	14.80	-1	701	-0.14%
2020/06/05	1	15.50	1	15.60	15.65	0	787	0.00%
2020/05/28	3	14.33	0	0.00	14.25	3	732	0.41%
2020/05/13	0	0.00	1	14.50	14.50	-1	763	-0.13%
2020/05/12	1	14.35	0	0.00	14.35	1	763	0.13%
2020/05/11	0	0.00	10	14.50	14.45	-10	761	-1.31%
2020/05/06	0	0.00	9	14.51	14.50	-9	783	-1.15%
2020/05/05	10	14.65	0	0.00	14.55	10	796	1.26%
2020/05/04	0	0.00	4	14.56	14.50	-4	794	-0.50%
2020/04/30	0	0.00	20	14.85	14.85	-20	790	-2.53%
2020/04/29	0	0.00	2	14.85	14.80	-2	791	-0.25%
2020/04/28	34	14.85	33	14.81	14.95	1	785	0.13%
2020/04/27	0	0.00	1	14.40	14.40	-1	731	-0.14%
2020/04/21	1	13.60	0	0.00	13.50	1	711	0.14%
2020/04/20	1	13.85	0	0.00	13.85	1	711	0.14%
2020/04/16	1	13.95	3	13.95	14.15	-2	703	-0.28%
2020/04/14	0	0.00	58	13.65	13.70	-58	699	-8.29%
2020/04/10	10	13.50	1	13.80	13.60	9	705	1.28%
2020/04/09	10	14.00	0	0.00	13.60	10	719	1.39%
2020/04/08	0	0.00	3	13.30	13.80	-3	742	-0.40%
2020/04/01	0	0.00	10	12.35	12.35	-10	830	-1.20%
2020/03/31	0	0.00	1	12.45	12.25	-1	829	-0.12%
2020/03/27	2	12.43	0	0.00	12.25	2	826	0.24%
2020/03/25	1	12.10	0	0.00	12.15	1	816	0.12%
2020/03/20	3	10.87	0	0.00	11.35	3	795	0.38%
2020/03/19	10	10.78	70	10.55	10.55	-60	792	-7.58%
2020/03/18	1	11.90	0	0.00	11.70	1	785	0.13%
2020/03/17	6	12.00	5	11.90	11.85	1	805	0.12%
2020/03/16	1	13.45	0	0.00	12.80	1	792	0.13%
2020/03/13	12	13.33	0	0.00	13.40	12	807	1.49%
2020/03/12	1	14.75	3	15.00	14.50	-2	802	-0.25%
2020/03/11	2	15.50	2	15.35	15.30	0	948	0.00%
2020/03/10	2	14.15	3	14.25	15.15	-1	944	-0.11%
2020/03/03	9	15.39	0	0.00	15.40	9	935	0.96%
2020/02/27	1	15.25	0	0.00	15.00	1	967	0.10%
2020/02/26	2	15.40	0	0.00	15.40	2	979	0.20%
2020/02/17	1	15.65	0	0.00	15.60	1	1,033	0.10%
2020/02/12	1	15.70	0	0.00	15.80	1	1,085	0.09%
2020/02/11	1	15.90	0	0.00	15.75	1	1,112	0.09%
2020/02/10	5	15.85	5	15.80	15.80	0	1,133	0.00%
2020/02/07	13	16.39	3	16.23	16.25	10	1,131	0.88%
2020/02/04	0	0.00	1	15.65	15.65	-1	1,087	-0.09%
2020/02/03	1	15.50	0	0.00	15.25	1	1,087	0.09%
2020/01/30	0	0.00	1	16.00	15.80	-1	1,077	-0.09%
2020/01/09	20	17.30	0	0.00	17.10	20	1,066	1.87%
2020/01/08	0	17.10	0	0.00	17.05	0	1,068	0.00%
2020/01/07	0	0.00	1	17.20	17.20	-1	1,069	-0.09%
2020/01/03	0	0.00	2	17.60	17.60	-2	1,076	-0.19%
2020/01/02	5	18.02	0	0.00	17.90	5	1,075	0.46%
2019/12/31	9	17.91	1	17.85	17.75	8	1,033	0.77%
2019/12/30	6	17.30	0	0.00	17.50	6	946	0.63%
2019/12/27	1	17.40	1	17.30	17.25	0	929	0.00%
2019/12/12	0	0.00	2	17.35	17.35	-2	1,071	-0.19%
2019/12/11	0	0.00	1	17.40	17.40	-1	1,053	-0.09%
2019/12/10	0	0.00	70	17.35	17.25	-70	1,057	-6.62%
2019/12/09	29	17.70	0	0.00	17.65	29	1,054	2.75%
2019/12/06	48	17.93	13	18.07	18.00	35	1,104	3.17%
2019/12/05	2	17.30	2	17.25	17.60	0	1,003	0.00%
2019/12/04	0	0.00	13	16.78	16.85	-13	989	-1.31%
2019/12/02	4	16.95	1	16.90	16.75	3	1,021	0.29%
2019/11/29	1	17.00	0	0.00	17.00	1	1,037	0.10%
2019/11/28	0	0.00	2	17.15	17.15	-2	1,053	-0.19%
2019/11/26	0	0.00	50	17.80	17.40	-50	1,129	-4.43%
2019/11/25	0	0.00	10	17.30	17.40	-10	1,153	-0.87%
2019/11/20	0	0.00	2	17.05	17.00	-2	1,232	-0.16%
2019/11/19	19	17.20	0	0.00	17.20	19	1,296	1.47%
2019/11/18	10	16.95	0	0.00	17.15	10	1,303	0.77%
2019/11/13	10	16.85	0	0.00	16.85	10	1,420	0.70%
2019/11/11	52	16.90	1	16.70	16.70	51	1,481	3.44%
2019/11/08	5	16.98	0	0.00	17.10	5	1,445	0.35%
2019/11/07	15	16.81	0	0.00	16.60	15	1,424	1.05%
2019/11/04	0	0.00	1	16.35	16.35	-1	1,409	-0.07%
2019/10/22	8	16.55	0	0.00	16.60	8	1,493	0.54%
2019/10/21	2	16.60	0	0.00	16.55	2	1,497	0.13%
2019/10/18	0	0.00	2	16.55	16.60	-2	1,499	-0.13%
2019/10/15	0	0.00	1	16.20	16.20	-1	1,534	-0.07%
2019/10/14	0	0.00	5	16.30	16.15	-5	1,571	-0.32%
2019/10/07	2	16.60	4	16.68	16.65	-2	1,558	-0.13%
2019/10/01	9	16.78	0	0.00	16.70	9	1,615	0.56%
2019/09/27	3	17.25	3	17.15	17.10	0	1,590	0.00%
2019/09/26	3	17.55	0	0.00	17.45	3	1,582	0.19%
2019/09/25	4	17.83	0	0.00	17.60	4	1,574	0.25%
2019/09/23	2	17.45	0	0.00	17.45	2	1,502	0.13%
2019/09/20	1	17.50	1	17.50	17.55	0	1,497	0.00%
2019/09/19	1	17.40	0	0.00	17.50	1	1,495	0.07%
2019/09/16	1	17.30	0	0.00	17.30	1	1,499	0.07%
2019/09/10	12	17.73	0	0.00	17.65	12	1,527	0.79%
2019/09/06	1	18.50	0	0.00	18.75	1	1,403	0.07%
2019/09/05	0	0.00	1	18.50	18.60	-1	1,381	-0.07%
2019/09/03	0	0.00	6	18.65	18.75	-6	1,353	-0.44%
2019/09/02	0	0.00	1	18.70	18.65	-1	1,337	-0.07%
2019/08/30	6	18.86	0	0.00	18.55	6	1,325	0.45%
2019/08/29	2	18.80	0	0.00	18.80	2	1,286	0.16%
2019/08/28	2	18.60	10	18.65	18.75	-8	1,239	-0.65%
2019/08/26	10	18.10	0	0.00	17.95	10	1,161	0.86%
2019/08/23	0	0.00	26	18.41	18.30	-26	1,144	-2.27%
2019/08/21	2	18.28	10	18.50	18.35	-8	1,027	-0.78%
2019/08/20	2	17.95	0	0.00	18.40	2	995	0.20%
2019/08/19	0	0.00	12	17.83	18.00	-12	888	-1.35%
2019/08/16	2	17.65	0	0.00	17.60	2	878	0.23%
2019/08/15	6	17.48	7	17.66	17.65	-1	871	-0.11%
2019/08/14	1	17.15	0	0.00	17.40	1	833	0.12%
2019/08/13	0	0.00	5	17.15	17.10	-5	819	-0.61%
2019/08/02	3	17.25	0	0.00	17.10	3	975	0.31%
2019/07/30	5	17.80	2	17.75	17.70	3	1,024	0.29%
2019/07/29	1	17.80	0	0.00	17.80	1	1,042	0.10%
2019/07/16	0	0.00	3	17.40	18.05	-3	1,187	-0.25%
2019/07/15	0	0.00	2	17.55	17.40	-2	1,168	-0.17%
2019/07/09	1	18.20	0	0.00	18.15	1	1,409	0.07%
2019/07/04	0	0.00	3	18.25	18.30	-3	1,627	-0.18%
2019/07/01	0	0.00	2	18.10	18.05	-2	2,010	-0.10%
2019/06/21	9	18.02	1	18.30	17.80	8	2,566	0.31%
2019/06/20	28	18.21	18	18.26	18.25	10	2,579	0.39%
2019/06/19	0	0.00	2	17.53	17.65	-2	2,575	-0.08%
2019/06/18	1	17.35	0	0.00	17.30	1	2,599	0.04%
2019/06/17	0	0.00	1	17.50	17.45	-1	2,659	-0.04%
2019/06/04	0	0.00	1	17.40	17.30	-1	3,305	-0.03%
2019/06/03	1	17.40	0	0.00	17.40	1	3,321	0.03%
2019/05/31	1	17.70	0	0.00	17.65	1	3,334	0.03%
2019/05/28	1	16.90	0	0.00	16.95	1	3,353	0.03%
2019/05/24	0	0.00	2	17.10	17.05	-2	3,394	-0.06%
2019/05/23	0	0.00	3	17.13	17.15	-3	3,423	-0.09%
2019/05/21	0	0.00	1	17.35	17.45	-1	3,679	-0.03%
2019/05/20	0	0.00	1	17.45	17.45	-1	3,678	-0.03%
2019/05/17	1	17.60	5	17.65	17.60	-4	3,691	-0.11%
2019/05/16	0	0.00	3	18.12	17.90	-3	3,734	-0.08%
2019/05/15	3	18.10	0	0.00	18.00	3	3,773	0.08%
2019/05/14	18	17.43	80	17.34	18.00	-62	3,775	-1.64%
2019/05/13	35	17.43	53	17.82	17.40	-18	3,774	-0.48%
2019/05/10	2	17.88	56	17.88	17.95	-54	3,750	-1.44%
2019/05/09	20	19.55	0	0.00	18.95	20	3,679	0.54%
2019/05/08	1	19.50	0	0.00	19.40	1	3,649	0.03%
2019/05/06	6	20.06	0	0.00	19.80	6	3,624	0.17%
2019/05/03	0	0.00	10	19.90	20.05	-10	3,581	-0.28%
2019/05/02	11	20.00	4	20.00	20.00	7	3,554	0.20%
2019/04/30	1	18.85	0	0.00	19.60	1	3,497	0.03%
2019/04/29	7	19.34	0	0.00	18.90	7	3,492	0.20%
2019/04/24	0	0.00	1	19.60	19.70	-1	3,425	-0.03%
2019/04/23	3	19.60	0	0.00	19.65	3	3,411	0.09%
2019/04/22	2	19.55	0	0.00	19.55	2	3,396	0.06%
2019/04/19	0	0.00	10	19.65	19.35	-10	3,378	-0.30%
2019/04/18	50	19.86	36	19.58	19.30	14	3,383	0.41%
2019/04/17	29	20.22	19	20.20	19.90	10	3,343	0.30%
2019/04/16	7	19.66	9	19.89	20.15	-2	3,254	-0.06%
2019/04/15	2	19.25	0	0.00	19.20	2	3,188	0.06%
2019/04/12	0	0.00	13	20.00	19.60	-13	3,122	-0.42%
2019/04/11	18	20.12	8	19.97	19.90	10	3,078	0.32%
2019/04/10	42	20.44	2	20.20	20.25	40	2,998	1.33%
2019/04/09	0	0.00	16	21.95	22.15	-16	2,853	-0.56%
2019/04/08	182	22.41	74	22.54	22.45	108	2,791	3.87%	大買/鉅額交易
2019/04/03	11	21.45	2	21.30	21.65	9	2,546	0.35%
2019/04/02	12	21.24	1	21.15	21.30	11	2,465	0.45%
2019/04/01	23	21.28	52	21.01	20.85	-29	2,362	-1.23%
2019/03/28	50	20.23	5	20.30	20.10	45	2,194	2.05%
2019/03/27	26	21.47	20	21.20	20.75	6	2,160	0.28%
2019/03/26	5	20.30	62	20.29	20.60	-57	1,972	-2.89%
2019/03/25	55	19.85	26	19.89	19.90	29	1,938	1.50%
2019/03/22	13	20.44	30	20.55	20.25	-17	1,910	-0.89%
2019/03/21	20	20.40	4	20.25	20.25	16	1,877	0.85%
2019/03/20	0	0.00	32	20.59	20.25	-32	1,863	-1.72%
2019/03/19	1	20.15	0	0.00	20.20	1	1,840	0.05%
2019/03/18	10	20.35	2	20.40	20.35	8	1,870	0.43%
2019/03/15	0	0.00	15	19.70	19.65	-15	1,744	-0.86%
2019/03/14	11	19.95	6	19.83	19.40	5	1,690	0.30%
2019/03/13	54	19.66	12	19.73	19.75	42	1,684	2.49%
2019/03/11	0	0.00	3	19.25	19.05	-3	1,547	-0.19%
2019/03/08	1	18.65	0	0.00	18.75	1	1,502	0.07%
2019/03/07	0	0.00	5	18.65	18.60	-5	1,497	-0.33%
2019/03/04	2	19.15	2	19.10	19.05	0	1,519	0.00%
2019/02/27	2	18.70	3	19.12	19.10	-1	1,513	-0.07%
2019/02/25	4	19.03	8	18.99	19.10	-4	1,468	-0.27%
2019/02/22	1	18.90	5	18.95	18.95	-4	1,445	-0.28%
2019/02/21	10	19.18	0	0.00	19.15	10	1,415	0.71%
2019/02/20	4	18.60	1	18.70	18.70	3	1,238	0.24%
2019/02/19	0	0.00	1	18.10	18.15	-1	1,165	-0.09%
2019/02/14	0	0.00	2	18.00	18.35	-2	1,157	-0.17%
2019/02/13	0	0.00	5	18.00	17.95	-5	1,116	-0.45%
2019/02/12	0	0.00	10	17.75	17.85	-10	1,132	-0.88%
2019/01/30	0	0.00	3	17.30	17.30	-3	1,136	-0.26%
2019/01/28	0	0.00	3	17.50	17.55	-3	1,156	-0.26%
2019/01/23	0	0.00	3	17.15	17.10	-3	1,194	-0.25%
2019/01/22	0	0.00	1	17.35	17.30	-1	1,205	-0.08%
2019/01/21	0	0.00	4	17.60	17.50	-4	1,220	-0.33%
2019/01/17	4	17.25	0	0.00	17.25	4	1,285	0.31%
2019/01/16	0	0.00	2	17.25	17.40	-2	1,293	-0.15%
2019/01/10	1	17.50	1	17.50	17.30	0	1,345	0.00%
2018/12/21	10	16.50	0	0.00	17.00	10	2,347	0.43%
2018/12/20	1	16.95	0	0.00	16.90	1	2,335	0.04%
2018/12/17	10	17.75	0	0.00	17.60	10	2,371	0.42%
2018/12/13	0	0.00	6	17.95	17.90	-6	2,353	-0.25%
2018/12/12	0	0.00	45	18.05	18.00	-45	2,337	-1.93%
2018/12/11	2	18.50	6	18.62	17.80	-4	2,303	-0.17%
2018/12/10	2	18.00	1	18.10	18.40	1	2,218	0.05%
2018/12/07	2	17.70	0	0.00	17.75	2	2,170	0.09%
2018/12/06	11	18.25	6	17.64	17.45	5	2,163	0.23%
2018/12/04	2	17.80	0	0.00	17.80	2	2,105	0.10%
2018/12/03	0	0.00	1	17.50	17.50	-1	2,068	-0.05%
2018/11/30	0	0.00	6	17.15	17.15	-6	2,045	-0.29%
2018/11/29	0	0.00	1	17.20	17.10	-1	2,037	-0.05%
2018/11/28	7	17.36	16	17.37	17.35	-9	2,017	-0.45%
2018/11/27	0	0.00	5	16.90	17.00	-5	2,022	-0.25%
2018/11/26	0	0.00	7	16.89	16.85	-7	2,012	-0.35%
2018/11/22	5	16.97	14	16.84	16.65	-9	2,011	-0.45%
2018/11/21	0	0.00	4	16.85	16.85	-4	2,014	-0.20%
2018/11/15	6	16.82	2	16.90	16.75	4	2,012	0.20%
2018/11/14	0	0.00	5	17.10	17.05	-5	2,001	-0.25%
2018/11/09	3	16.80	3	16.95	16.80	0	1,991	0.00%
2018/11/08	5	16.75	5	16.60	16.50	0	2,012	0.00%
2018/11/06	2	16.75	0	0.00	16.50	2	2,199	0.09%
2018/11/05	5	16.45	23	16.50	16.50	-18	2,341	-0.77%
2018/11/01	5	16.43	1	16.55	16.25	4	2,780	0.14%
2018/10/26	1	15.50	0	0.00	15.30	1	2,807	0.04%
2018/10/25	1	16.10	5	16.30	15.80	-4	2,796	-0.14%
2018/10/23	6	17.38	3	16.85	16.85	3	2,768	0.11%
2018/10/18	1	16.95	6	16.90	17.00	-5	2,801	-0.18%
2018/10/17	11	17.31	3	17.35	17.00	8	2,794	0.29%
2018/10/16	7	17.80	19	17.76	17.25	-12	2,755	-0.44%
2018/10/15	16	18.29	8	18.26	18.20	8	2,713	0.29%
2018/10/12	23	17.47	114	17.21	18.25	-91	2,535	-3.59%	大賣/
2018/10/11	115	17.09	0	0.00	16.60	115	2,355	4.88%	大買/鉅額交易
2018/10/09	0	0.00	11	18.38	18.35	-11	2,306	-0.48%
2018/10/03	5	17.70	0	0.00	17.70	5	2,258	0.22%
2018/10/02	4	18.60	4	18.50	18.25	0	2,308	0.00%
2018/10/01	0	0.00	7	18.15	18.25	-7	2,228	-0.31%
2018/09/14	1	17.25	0	0.00	17.25	1	2,566	0.04%
2018/09/05	0	0.00	2	17.63	17.60	-2	2,691	-0.07%
2018/09/04	1	17.80	0	0.00	17.60	1	2,712	0.04%
2018/09/03	0	0.00	1	17.90	17.60	-1	2,738	-0.04%
2018/08/24	0	0.00	5	17.05	17.00	-5	2,924	-0.17%
2018/08/23	0	0.00	8	17.20	17.20	-8	2,954	-0.27%
2018/08/22	1	17.25	0	0.00	17.15	1	3,025	0.03%
2018/08/20	0	0.00	7	17.33	17.15	-7	3,105	-0.23%
2018/08/16	0	0.00	2	17.50	17.40	-2	3,107	-0.06%
2018/08/15	4	17.44	5	17.43	17.25	-1	3,098	-0.03%
2018/08/14	15	18.25	3	17.90	18.10	12	3,088	0.39%
2018/08/13	25	18.87	18	18.52	18.50	7	3,113	0.22%
2018/08/10	16	20.48	25	20.74	20.55	-9	3,221	-0.28%
2018/08/09	27	20.45	53	20.44	20.40	-26	3,170	-0.82%
2018/08/08	1	19.30	7.1	19.45	19.45	-6.1	2,779	-0.22%
2018/08/07	0	0.00	5	19.05	19.50	-5	2,723	-0.18%
2018/08/03	1	18.85	0	0.00	18.70	1	2,766	0.04%
2018/08/01	5	18.95	0	0.00	19.25	5	2,742	0.18%
2018/07/30	0	0.00	1	18.80	18.80	-1	2,726	-0.04%
2018/07/27	1	19.15	2	19.13	19.00	-1	2,712	-0.04%
2018/07/25	0	0.00	1	18.50	18.50	-1	2,641	-0.04%
2018/07/23	8	18.31	12	18.20	18.20	-4	2,621	-0.15%
2018/07/20	12	19.05	0	0.00	18.55	12	2,601	0.46%
2018/07/19	2	18.78	11	19.30	19.45	-9	2,535	-0.36%
2018/07/18	4	18.60	10	18.45	18.50	-6	2,474	-0.24%
2018/07/17	21	19.20	41	19.02	18.65	-20	2,456	-0.81%
2018/07/13	2	18.40	3	18.42	18.40	-1	2,334	-0.04%
2018/07/10	10	18.45	2	18.55	18.30	8	2,270	0.35%
2018/07/09	0	0.00	3	18.30	18.10	-3	2,185	-0.14%
2018/07/05	0	0.00	2	17.58	17.25	-2	2,145	-0.09%
2018/07/04	0	0.00	2	17.70	17.70	-2	2,136	-0.09%
2018/07/03	2	17.75	6	17.83	17.65	-4	2,123	-0.19%
2018/07/02	0	0.00	2	17.98	17.60	-2	2,094	-0.10%
2018/06/29	20	18.89	32	18.83	18.35	-12	2,068	-0.58%
2018/06/28	4	18.41	20	18.39	18.60	-16	1,818	-0.88%
2018/06/26	1	17.00	0	0.00	17.00	1	1,763	0.06%
2018/06/25	9	17.29	0	0.00	17.25	9	1,748	0.51%
2018/06/22	1	17.35	0	0.00	17.25	1	1,743	0.06%
2018/06/21	0	0.00	10	17.90	17.70	-10	1,733	-0.58%
2018/06/20	10	17.29	2	17.20	17.25	8	1,705	0.47%
2018/06/19	0	0.00	45	17.85	17.25	-45	1,698	-2.65%
2018/06/15	31	17.24	0	0.00	17.20	31	1,645	1.88%
2018/06/12	15	18.00	3	18.35	17.85	12	1,566	0.77%
2018/06/11	13	18.07	1	18.05	17.95	12	1,544	0.78%
2018/06/08	4	18.21	11	18.34	18.10	-7	1,518	-0.46%
2018/06/07	10	17.75	19	18.35	18.50	-9	1,467	-0.61%
2018/06/06	0	0.00	3	17.20	17.20	-3	1,354	-0.22%
2018/06/05	2	17.30	4	17.63	17.15	-2	1,347	-0.15%
2018/05/31	3	17.65	3	18.20	17.60	0	1,312	0.00%
2018/05/30	0	0.00	3	18.05	18.00	-3	1,271	-0.24%
2018/05/29	36	17.94	32	17.86	18.00	4	1,195	0.33%
2018/05/25	0	0.00	4	17.01	16.95	-4	1,102	-0.36%
2018/05/24	2	16.85	3	16.95	16.85	-1	1,084	-0.09%
2018/05/23	0	0.00	1	17.10	17.00	-1	1,075	-0.09%
2018/05/22	1	16.95	1	17.35	16.95	0	1,054	0.00%
2018/05/21	52	17.50	18	17.54	17.70	34	1,014	3.35%
2018/05/18	26	17.46	18	17.39	18.00	8	906	0.88%
2018/05/17	1	16.70	0	0.00	16.70	1	672	0.15%
2018/05/14	2	16.05	0	0.00	16.00	2	585	0.34%
2018/05/09	0	0.00	1	15.10	15.05	-1	541	-0.18%
2018/05/08	1	15.50	0	0.00	15.05	1	542	0.18%
2018/05/04	0	0.00	3	14.40	14.40	-3	534	-0.56%
2018/04/02	0	14.90	0	0.00	15.00	0	1,112	0.00%
2018/03/31	0	0.00	32	14.59	14.65	-32	1,108	-2.89%
2018/03/05	0	0.00	0.4	14.90	14.85	-0.4	1,186	-0.03%
2018/02/27	0	0.00	2	15.13	14.90	-2	1,207	-0.17%
2018/02/22	0	0.00	1	14.75	14.95	-1	1,209	-0.08%
2018/02/12	0	0.00	8	14.26	14.40	-8	1,211	-0.66%
2018/02/06	2	15.20	1	14.95	14.65	1	1,247	0.08%
2018/02/05	0	0.00	1	15.80	16.05	-1	1,272	-0.08%
2018/02/02	1	16.35	6	16.50	16.30	-5	1,266	-0.39%
2018/02/01	12	16.60	3	16.72	16.60	9	1,270	0.71%
2018/01/31	6	16.12	0	0.00	16.15	6	1,225	0.49%
2018/01/30	2	16.48	3	16.53	16.35	-1	1,221	-0.08%
2018/01/29	4	16.84	1	16.85	16.75	3	1,214	0.25%
2018/01/26	1	17.05	1	16.85	16.85	0	1,213	0.00%
2018/01/25	4	17.08	3	16.92	16.90	1	1,214	0.08%
2018/01/24	6	16.96	0	0.00	17.00	6	1,208	0.50%
2018/01/23	3	17.07	0	0.00	17.00	3	1,187	0.25%
2018/01/22	4	17.08	1	17.30	17.15	3	1,185	0.25%
2018/01/19	5	17.25	6	17.21	17.20	-1	1,184	-0.08%
2018/01/18	1	17.05	1	17.00	17.00	0	1,144	0.00%
2018/01/17	1	17.25	1	17.20	17.15	0	1,139	0.00%
2018/01/16	6	17.20	1	17.00	17.10	5	1,133	0.44%
2018/01/15	1	17.20	3	17.25	17.15	-2	1,130	-0.18%
2018/01/12	1	17.30	1	17.55	17.30	0	1,129	0.00%
2018/01/11	1	17.30	1	17.25	17.25	0	1,101	0.00%
2018/01/10	5	17.33	3	17.32	17.20	2	1,099	0.18%
2018/01/09	17	17.26	19	17.56	17.45	-2	1,042	-0.19%
2018/01/08	34	18.21	24	18.34	17.90	10	997	1.00%
2018/01/05	2	18.15	4	18.19	18.35	-2	860	-0.23%
2018/01/04	0	0.00	8	16.30	16.70	-8	714	-1.12%