東捷 (8064)-元大-四維券商分點個股進出

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
29.45
漲跌
▼0.65
漲幅
-2.16%
成交量
3,734張
產業
上櫃光電類股
198人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/04/17	1	29.65	3	29.95	30.10	-2	9,385	-0.02%
2024/04/16	54	28.27	0	0.00	28.25	54	9,253	0.58%
2024/04/15	3	29.47	6	29.48	29.10	-3	9,189	-0.03%
2024/04/12	2	29.68	57	30.42	30.25	-55	9,131	-0.60%
2024/04/11	5	28.47	5	28.40	28.35	0	8,966	0.00%
2024/04/10	2	29.35	1	29.40	29.35	1	8,875	0.01%
2024/04/09	3	30.17	0	0.00	29.85	3	8,775	0.03%
2024/04/08	31	30.19	33	30.36	30.45	-2	8,662	-0.02%
2024/04/03	17.3	32.09	40	32.28	30.45	-22.7	8,465	-0.27%
2024/04/02	4	30.06	53	30.28	29.95	-49	7,738	-0.63%
2024/04/01	0	0.00	6	29.47	29.05	-6	7,502	-0.08%
2024/03/29	1	28.20	0	0.00	28.10	1	7,395	0.01%
2024/03/28	1	28.70	2	29.48	28.65	-1	7,366	-0.01%
2024/03/26	21	27.85	2	27.90	27.60	19	7,228	0.26%
2024/03/25	2	29.98	3	29.65	29.20	-1	7,153	-0.01%
2024/03/22	4	28.35	15	28.23	28.50	-11	6,987	-0.16%
2024/03/21	7	28.69	7	29.04	28.25	0	6,940	0.00%
2024/03/20	5	28.98	3	29.15	28.70	2	6,884	0.03%
2024/03/19	28	30.07	11	29.73	29.55	17	6,803	0.25%
2024/03/18	6	28.88	9	28.34	29.10	-3	6,636	-0.05%
2024/03/15	16	28.57	9	28.32	27.75	7	6,499	0.11%
2024/03/14	15	28.07	42	27.88	27.80	-27	6,408	-0.42%
2024/03/13	23	29.75	14	29.39	28.90	9	6,337	0.14%
2024/03/12	6	28.96	12.1	29.05	30.10	-6.1	6,074	-0.10%
2024/03/11	2	27.10	0	27.55	27.40	2	5,901	0.03%
2024/03/08	11.2	27.23	153	26.68	26.60	-141.8	5,863	-2.42%	大賣/鉅額交易
2024/03/07	10	28.69	55	28.54	27.65	-45	5,751	-0.78%
2024/03/06	73	28.97	4	29.14	28.90	69	5,633	1.22%
2024/03/05	125	28.53	66	29.73	29.05	59	5,541	1.06%	大買/
2024/03/04	18	31.01	12	30.83	30.50	6	5,345	0.11%
2024/03/01	23	32.47	43.1	32.78	31.45	-20.1	5,178	-0.39%
2024/02/29	23	30.18	10	30.11	30.15	13	4,711	0.28%
2024/02/27	41	29.70	25.1	29.44	30.85	15.9	4,519	0.35%
2024/02/26	53	29.53	0	0.00	29.50	53	4,173	1.27%
2024/02/23	74	30.18	112	29.92	29.45	-38	3,905	-0.97%	大賣/
2024/02/22	7	28.24	12.5	28.41	29.40	-5.5	3,170	-0.17%
2024/02/21	69	25.41	130.4	25.63	26.75	-61.4	2,958	-2.08%	大賣/
2024/02/20	5	24.28	4.2	24.70	24.35	0.8	2,509	0.03%
2024/02/19	44	23.81	21	23.79	23.55	23	2,132	1.08%
2024/02/16	12	23.48	42.1	23.46	23.50	-30.1	1,806	-1.67%
2024/02/15	10	21.40	5.2	21.08	21.40	4.8	1,590	0.30%
2024/02/05	1	22.50	2.2	22.22	22.05	-1.2	1,515	-0.08%
2024/02/02	17	21.41	3	21.35	21.65	14	1,354	1.03%
2024/02/01	17	21.54	1	22.05	21.45	16	1,300	1.23%
2024/01/31	5	21.99	0	0.00	21.60	5	1,243	0.40%
2024/01/30	44	21.85	44	22.03	22.00	0	1,174	0.00%
2024/01/29	14	21.43	71.2	21.29	21.40	-57.2	859	-6.66%
2024/01/26	6	20.09	10	20.02	20.45	-4	607	-0.66%
2024/01/25	11	20.60	5.1	20.69	20.40	6	569	1.04%
2024/01/24	100.1	20.30	14.1	20.08	19.90	86.1	411	20.91%
2024/01/23	0.1	19.15	0	0.00	19.15	0.1	351	0.03%
2024/01/22	4	19.33	0	0.00	19.20	4	347	1.15%
2024/01/19	3.1	19.10	0	0.00	18.95	3.1	340	0.91%
2024/01/18	0	0.00	10	18.90	18.95	-10	333	-3.00%
2024/01/17	6	18.69	0	0.00	18.70	6	321	1.87%
2024/01/15	0	0.00	5	18.75	18.80	-5	319	-1.56%
2024/01/08	0	0.00	1	19.00	19.00	-1	322	-0.31%
2024/01/04	6	18.80	0	0.00	18.75	6	319	1.88%
2024/01/02	4	18.35	0	0.00	18.90	4	320	1.25%
2023/12/29	0	0.00	10	18.30	18.45	-10	310	-3.22%
2023/12/27	0	0.00	5	18.55	18.45	-5	324	-1.54%
2023/12/26	0	0.00	3	18.38	18.40	-3	330	-0.91%
2023/11/09	0	0.00	0	18.00	17.45	0	943	0.00%
2023/10/31	0	16.95	0	0.00	16.70	0	974	0.00%
2023/10/17	11	17.59	0	0.00	17.50	11	995	1.10%
2023/10/11	1	18.00	0	0.00	18.00	1	1,003	0.10%
2023/09/21	8	19.35	14	19.65	19.40	-6	1,111	-0.54%
2023/09/20	8	20.38	7	20.34	20.35	1	1,010	0.10%
2023/09/11	0	0.00	1	18.75	18.50	-1	870	-0.11%
2023/09/07	0	0.00	1	19.05	19.25	-1	880	-0.11%
2023/09/06	2	19.23	4	18.95	19.10	-2	890	-0.22%
2023/09/05	5	18.70	7	18.68	18.75	-2	800	-0.25%
2023/08/28	8	17.59	2	17.85	17.60	6	867	0.69%
2023/08/18	0	0.00	1	17.50	17.50	-1	917	-0.11%
2023/08/09	50	18.10	0	0.00	18.00	50	942	5.30%
2023/08/04	0	0.00	1	18.25	18.30	-1	935	-0.11%
2023/07/27	1	17.90	1	17.90	17.90	0	922	0.00%
2023/07/25	0	0.00	1	17.40	17.35	-1	916	-0.11%
2023/07/21	1	17.50	0	0.00	17.40	1	913	0.11%
2023/07/18	0	0.00	1	17.25	17.25	-1	921	-0.11%
2023/07/17	0	0.00	2	17.45	17.45	-2	928	-0.22%
2023/07/13	2	18.05	12	17.82	17.50	-10	927	-1.08%
2023/07/12	0	0.00	2	17.93	17.75	-2	924	-0.22%
2023/07/11	0	0.00	5	18.60	18.20	-5	919	-0.54%
2023/07/10	5	18.65	2	18.58	18.55	3	913	0.33%
2023/07/07	1	20.60	0	0.00	20.10	1	897	0.11%
2023/07/04	1	20.90	0	0.00	20.80	1	823	0.12%
2023/06/30	2	20.60	0	0.00	20.90	2	820	0.24%
2023/06/29	16	20.66	0	0.00	20.60	16	825	1.94%
2023/06/28	1	20.65	0	0.00	20.65	1	829	0.12%
2023/06/27	0	0.00	11	20.80	20.40	-11	843	-1.30%
2023/06/26	2	21.13	0	0.00	20.90	2	864	0.23%
2023/06/21	10	21.45	1	21.00	21.10	9	859	1.05%
2023/06/20	0	0.00	5	21.00	20.70	-5	834	-0.60%
2023/06/19	10	20.78	7	21.01	20.95	3	829	0.36%
2023/06/16	0	0.00	5	20.20	20.20	-5	798	-0.63%
2023/06/14	4	19.70	0	0.00	19.70	4	798	0.50%
2023/06/05	0	0.00	1	20.60	20.85	-1	735	-0.14%
2023/06/02	0	0.00	1	20.00	19.95	-1	695	-0.14%
2023/05/26	2	19.80	0	0.00	19.80	2	685	0.29%
2023/05/23	0	0.00	1	20.00	19.95	-1	644	-0.16%
2023/05/22	0	0.00	9	20.00	19.95	-9	641	-1.40%
2023/05/18	0	0.00	2	19.70	19.70	-2	631	-0.32%
2023/05/11	1	19.05	0	0.00	19.15	1	616	0.16%
2023/04/25	3	18.95	0	0.00	18.90	3	621	0.48%
2023/04/20	2	19.58	0	0.00	19.35	2	638	0.31%
2023/04/19	13	19.96	0	0.00	19.85	13	622	2.09%
2023/04/18	0	20.00	0	0.00	19.95	0	641	0.00%
2023/04/17	2	19.95	0	0.00	19.85	2	629	0.32%
2023/04/12	4	19.70	0	0.00	19.70	4	614	0.65%
2023/04/11	0	0.00	5	19.95	19.95	-5	591	-0.85%
2023/04/07	1.3	19.96	0	0.00	20.00	1.3	583	0.23%
2023/04/06	3	20.05	0	0.00	20.00	3	572	0.52%
2023/03/31	0	0.00	17	20.16	20.25	-17	561	-3.03%
2023/03/30	0	0.00	1	20.15	20.05	-1	547	-0.18%
2023/03/29	1	19.65	0	0.00	19.80	1	534	0.19%
2023/03/28	3	19.77	0	0.00	19.65	3	532	0.56%
2023/03/27	1	20.15	1	20.25	20.15	0	514	0.00%
2023/03/22	0.1	19.35	0	0.00	19.20	0.1	456	0.01%
2023/03/21	0	0.00	8	19.31	19.35	-8	449	-1.78%
2023/03/20	1	19.05	0	0.00	18.80	1	425	0.24%
2023/03/16	2	18.10	0	0.00	17.90	2	424	0.47%
2023/03/15	1	18.20	0	18.30	18.25	1	422	0.23%
2023/03/14	0	0.00	1	18.20	18.20	-1	422	-0.24%
2023/03/13	2	18.45	5	18.35	18.35	-3	426	-0.70%
2023/03/08	10	18.05	0	0.00	18.15	10	406	2.46%
2023/03/07	0	0.00	50	18.16	18.20	-50	402	-12.42%
2023/03/06	2	18.20	0	0.00	18.15	2	399	0.50%
2023/02/08	0.1	17.80	0	0.00	17.80	0.1	411	0.02%
2023/02/07	0	0.00	0	18.00	17.80	0	414	0.00%
2023/01/10	0	0.00	1	16.85	16.95	-1	371	-0.27%
2023/01/06	1	17.10	0	0.00	16.75	1	341	0.29%
2022/12/30	5	16.50	0	0.00	16.55	5	315	1.59%
2022/12/28	0	0.00	1	16.75	16.75	-1	311	-0.32%
2022/12/27	2	17.00	0	0.00	17.05	2	312	0.64%
2022/12/21	0	0.00	3	17.25	17.25	-3	312	-0.96%
2022/12/20	0	0.00	1	17.20	17.10	-1	312	-0.32%
2022/12/15	0	0.00	2	17.60	17.65	-2	301	-0.66%
2022/12/13	10	17.88	1	17.50	17.45	9	295	3.04%
2022/12/12	0	0.00	1	17.60	17.65	-1	288	-0.35%
2022/12/09	1	18.00	0	0.00	17.65	1	281	0.36%
2022/12/07	6	16.30	7	16.62	16.75	-1	246	-0.41%
2022/12/06	2	16.50	0	0.00	16.75	2	243	0.82%
2022/12/05	3	16.98	0	0.00	16.90	3	238	1.26%
2022/11/30	0	0.00	1	16.60	16.60	-1	230	-0.43%
2022/11/25	2	16.05	0	0.00	16.00	2	224	0.89%
2022/11/22	0	0.00	1	16.00	15.95	-1	221	-0.45%
2022/11/14	0	16.05	0	0.00	15.55	0	202	0.00%
2022/11/09	0	0.00	2	15.10	15.10	-2	200	-1.00%
2022/10/28	0	0.00	1	13.75	13.75	-1	192	-0.52%
2022/10/26	2	13.80	0	0.00	13.75	2	193	1.03%
2022/10/14	10	13.90	0	0.00	13.90	10	190	5.26%
2022/10/12	1	13.95	1	14.00	14.00	0	181	0.00%
2022/10/05	0	0.00	10	14.35	14.20	-10	181	-5.51%
2022/09/28	1	13.95	0	0.00	14.00	1	206	0.48%
2022/09/26	0	0.00	1	14.30	14.20	-1	213	-0.47%
2022/09/21	0	0.00	2	14.80	14.90	-2	232	-0.86%
2022/09/15	0	0.00	2	15.20	15.15	-2	243	-0.82%
2022/09/14	2	15.00	0	0.00	15.05	2	247	0.81%
2022/08/30	0	0.00	1	15.80	15.80	-1	267	-0.37%
2022/08/26	3	15.95	0	0.00	15.95	3	267	1.12%
2022/08/25	8	15.97	0	0.00	15.95	8	268	2.98%
2022/08/22	32	16.13	0	0.00	16.05	32	274	11.64%
2022/08/18	18	15.85	0	0.00	15.90	18	274	6.55%
2022/08/16	0	0.00	5	15.70	15.70	-5	274	-1.82%
2022/08/15	0	0.00	5	15.75	15.75	-5	275	-1.82%
2022/08/08	0	0.00	2	15.60	15.60	-2	289	-0.69%
2022/07/08	0	0.00	1	15.65	15.70	-1	367	-0.27%
2022/07/06	1	15.25	0	0.00	15.20	1	368	0.27%
2022/07/05	1	16.25	1	16.45	16.45	0	364	0.00%
2022/07/04	1	16.35	1	16.30	16.20	0	355	0.00%
2022/06/30	6	16.84	1	16.65	16.90	5	357	1.40%
2022/06/15	2	18.05	0	0.00	18.10	2	570	0.35%
2022/06/14	0	0.00	2	18.10	17.95	-2	574	-0.35%
2022/06/13	2	18.20	0	0.00	18.10	2	573	0.35%
2022/05/30	0	18.80	0	0.00	18.70	0	606	0.00%
2022/05/19	1	18.20	0	0.00	18.20	1	631	0.16%
2022/04/28	1	18.30	0	0.00	18.35	1	681	0.15%
2022/04/26	1	18.80	0	0.00	18.95	1	679	0.15%
2022/04/22	1	19.50	0	0.00	19.40	1	684	0.15%
2022/04/18	10	19.35	0	0.00	19.30	10	746	1.34%
2022/04/14	0	0.00	1	19.40	19.40	-1	800	-0.12%
2022/04/13	0	0.00	1	19.50	19.50	-1	848	-0.12%
2022/04/12	1	19.10	0	0.00	19.20	1	887	0.11%
2022/04/11	5	19.50	0	0.00	19.50	5	904	0.55%
2022/03/31	1	20.35	2	20.25	20.25	-1	1,196	-0.08%
2022/03/30	3	20.40	0	0.00	20.45	3	1,551	0.19%
2022/03/25	1.1	20.80	0	0.00	20.75	1.1	1,565	0.07%
2022/03/23	5	21.39	3	20.90	20.90	2	1,563	0.13%
2022/03/22	0	0.00	7	21.01	21.30	-7	1,483	-0.47%
2022/03/11	0	0.00	2	18.75	18.80	-2	1,547	-0.13%
2022/03/08	1	18.60	2	18.60	18.60	-1	1,599	-0.06%
2022/03/04	3	19.50	0	0.00	19.45	3	1,635	0.18%
2022/02/24	5	19.50	0	0.00	19.10	5	2,284	0.22%
2022/02/18	1	19.80	0	0.00	19.85	1	2,630	0.04%
2022/02/17	0	0.00	1	19.85	19.80	-1	2,764	-0.04%
2022/02/15	1	19.65	0	0.00	19.65	1	2,808	0.04%
2022/02/14	1	19.45	0	0.00	19.60	1	2,832	0.04%
2022/02/11	1	19.90	1	20.10	20.35	0	2,842	0.00%
2022/02/10	1.1	20.30	0	0.00	20.40	1.1	2,871	0.04%
2022/02/09	0	0.00	1	20.40	20.55	-1	2,888	-0.03%
2022/02/08	2	20.15	1	20.20	20.25	1	2,893	0.03%
2022/02/07	0	0.00	1	19.30	19.80	-1	2,903	-0.03%
2022/01/26	1	19.00	0	0.00	19.00	1	2,924	0.03%
2022/01/25	0	0.00	2	19.15	19.05	-2	2,981	-0.07%
2022/01/24	1	18.70	1	19.15	19.40	0	3,017	0.00%
2022/01/21	1	19.75	0	0.00	19.55	1	3,039	0.03%
2022/01/20	1	20.15	0	0.00	20.20	1	3,042	0.03%
2022/01/19	5	20.20	0	0.00	20.25	5	3,048	0.16%
2022/01/18	1	20.35	2	20.40	20.45	-1	3,049	-0.03%
2022/01/14	0	0.00	3	20.20	20.15	-3	3,059	-0.10%
2022/01/07	3	21.52	0	0.00	21.15	3	3,032	0.10%
2022/01/06	2	22.00	0	0.00	22.00	2	3,011	0.07%
2022/01/05	2	22.25	1	22.20	22.10	1	3,035	0.03%
2022/01/04	2	22.10	2	22.05	22.05	0	3,034	0.00%
2022/01/03	1	22.15	1	22.35	22.20	0	3,027	0.00%
2021/12/30	0.1	21.85	0	0.00	21.80	0.1	3,011	0.00%
2021/12/29	2	22.15	2	22.30	22.30	0	3,025	0.00%
2021/12/28	2	22.90	21	23.02	22.10	-19	3,044	-0.62%
2021/12/27	3	22.80	6	22.57	22.90	-3	3,119	-0.10%
2021/12/24	27	22.29	7	22.41	22.05	20	3,061	0.65%
2021/12/17	0.1	21.05	0	0.00	21.10	0.1	3,067	0.00%
2021/12/15	2	21.00	1	20.95	21.10	1	3,254	0.03%
2021/12/14	1	21.00	0	0.00	20.75	1	3,276	0.03%
2021/12/09	0.1	21.60	0	0.00	21.55	0.1	3,385	0.00%
2021/12/07	3	21.55	3	21.60	21.55	0	3,562	0.00%
2021/12/02	0	0.00	4	20.90	20.85	-4	3,788	-0.11%
2021/12/01	0	0.00	3	21.50	21.40	-3	3,976	-0.08%
2021/11/30	1	21.00	30	20.88	20.90	-29	4,140	-0.70%
2021/11/29	4	20.26	4	20.53	20.55	0	4,424	0.00%
2021/11/26	4	21.64	3.2	21.10	21.05	0.9	4,847	0.02%
2021/11/25	5.2	22.06	4	22.21	21.80	1.2	4,907	0.02%
2021/11/24	82	23.19	71.2	23.71	22.80	10.8	4,895	0.22%
2021/11/23	3	22.00	0	0.00	22.40	3	4,547	0.07%
2021/11/22	2	22.30	10	22.00	22.20	-8	4,499	-0.18%
2021/11/19	23	22.25	5	21.70	21.65	18	4,618	0.39%
2021/11/18	10	22.74	6	22.26	22.10	4	4,604	0.09%
2021/11/17	13	22.15	7	22.31	22.20	6	4,582	0.13%
2021/11/16	5.3	21.51	13	21.79	22.15	-7.7	4,541	-0.17%
2021/11/15	0	0.00	4	20.55	20.85	-4	4,470	-0.09%
2021/11/12	4	20.41	3	20.15	20.15	1	4,483	0.02%
2021/11/11	3	20.30	44	20.45	20.35	-41	4,598	-0.89%
2021/11/10	0	0.00	6	20.26	20.30	-6	4,634	-0.13%
2021/11/09	9	20.08	10	20.10	20.00	-1	4,655	-0.02%
2021/11/08	1	19.95	4	19.90	19.90	-3	4,663	-0.06%
2021/11/04	1.1	20.54	1	20.60	20.35	0.1	4,751	0.00%
2021/11/03	1	20.40	0	0.00	20.40	1	4,805	0.02%
2021/11/02	11	20.91	2	20.15	20.10	9	4,854	0.19%
2021/10/29	5	19.97	4	19.80	19.75	1	5,192	0.02%
2021/10/28	2	19.80	0	0.00	19.85	2	5,334	0.04%
2021/10/27	0	0.00	1	19.70	19.75	-1	5,356	-0.02%
2021/10/20	1	18.55	1	18.55	18.85	0	6,285	0.00%
2021/10/15	0	0.00	1	18.30	18.25	-1	6,873	-0.01%
2021/10/13	0	0.00	2	17.50	17.35	-2	7,128	-0.03%
2021/10/12	5	18.85	8	18.75	18.75	-3	7,233	-0.04%
2021/10/07	5	19.33	0	0.00	19.20	5	7,934	0.06%
2021/10/06	2	18.90	2	18.70	18.70	0	8,310	0.00%
2021/10/05	6	19.33	1	19.15	19.20	5	8,346	0.06%
2021/10/04	5	20.15	0	0.00	19.25	5	8,334	0.06%
2021/10/01	4	22.04	6	21.74	21.35	-2	8,204	-0.02%
2021/09/30	5	22.36	1	22.35	22.10	4	8,135	0.05%
2021/09/29	27	22.04	0	0.00	21.70	27	8,041	0.34%
2021/09/28	0	0.00	1	22.00	22.60	-1	7,940	-0.01%
2021/09/27	0	0.00	2	21.35	21.25	-2	7,860	-0.03%
2021/09/24	3	21.70	3	21.77	21.55	0	7,853	0.00%
2021/09/23	2	21.70	0	0.00	21.80	2	7,843	0.03%
2021/09/22	14	21.47	2	21.45	21.45	12	7,737	0.16%
2021/09/15	1	21.05	0	0.00	21.45	1	7,968	0.01%
2021/09/14	2	21.30	0	0.00	21.20	2	7,992	0.03%
2021/09/13	5	21.95	0	0.00	21.90	5	8,020	0.06%
2021/09/10	11	22.43	6	22.55	22.10	5	8,289	0.06%
2021/09/09	40	23.06	6	23.06	23.50	34	8,233	0.41%
2021/09/08	0	0.00	1	22.35	22.20	-1	8,151	-0.01%
2021/09/07	4	22.28	1	22.60	22.80	3	8,093	0.04%
2021/09/06	13	24.23	13	23.46	22.95	0	7,963	0.00%
2021/09/03	6	23.76	6	23.68	23.60	0	7,757	0.00%
2021/09/02	17	23.83	35	23.24	24.20	-18	7,572	-0.24%
2021/09/01	41	23.87	36	23.86	23.45	5	7,286	0.07%
2021/08/31	15	22.20	17	22.34	22.45	-2	6,871	-0.03%
2021/08/30	0	0.00	1	21.85	21.50	-1	6,773	-0.01%
2021/08/27	2	21.48	5	22.00	21.45	-3	6,707	-0.04%
2021/08/26	0	0.00	1	21.55	21.65	-1	6,670	-0.01%
2021/08/25	8	21.66	25	22.02	21.65	-17	6,678	-0.25%
2021/08/24	5	20.90	0	0.00	21.20	5	6,620	0.08%
2021/08/23	2	21.15	0	0.00	21.10	2	7,083	0.03%
2021/08/20	5	20.40	10	21.00	21.10	-5	7,024	-0.07%
2021/08/19	11	20.60	14	20.30	20.20	-3	6,935	-0.04%
2021/08/18	3	20.25	7	20.13	20.40	-4	6,883	-0.06%
2021/08/17	0	0.00	1	19.75	19.40	-1	6,870	-0.01%
2021/08/16	1	19.30	2	19.73	19.15	-1	6,747	-0.01%
2021/08/13	5	20.14	4	20.03	19.90	1	6,686	0.01%
2021/08/12	1	19.50	2	19.73	19.65	-1	6,644	-0.02%
2021/08/11	0	0.00	21	19.68	19.35	-21	6,612	-0.32%
2021/08/10	4	20.13	25	20.26	20.00	-21	6,559	-0.32%
2021/08/09	1	21.20	0	0.00	20.85	1	6,522	0.02%
2021/08/06	0	0.00	12	22.02	21.10	-12	6,464	-0.19%
2021/08/05	12	22.29	4	22.48	21.80	8	6,405	0.12%
2021/08/04	23	22.10	76	22.25	22.00	-53	6,249	-0.85%
2021/08/03	11	21.79	8	21.48	21.60	3	6,041	0.05%
2021/08/02	25	20.72	2	20.70	20.65	23	5,873	0.39%
2021/07/30	18	21.79	4	21.39	20.80	14	5,845	0.24%
2021/07/29	1	20.75	26	21.49	21.55	-25	5,772	-0.43%
2021/07/28	23	20.60	6	20.30	20.75	17	5,712	0.30%
2021/07/27	14	21.40	6	21.48	21.35	8	5,574	0.14%
2021/07/26	79	21.65	27	21.93	22.75	52	5,402	0.96%
2021/07/23	11	21.06	36	21.20	21.30	-25	5,008	-0.50%
2021/07/22	2	19.50	7	19.79	19.40	-5	4,595	-0.11%
2021/07/21	5	19.50	4	19.16	19.00	1	4,727	0.02%
2021/07/20	12	20.06	16	20.16	19.50	-4	4,683	-0.09%
2021/07/19	7	20.13	7	20.11	20.10	0	4,531	0.00%
2021/07/16	8	20.73	4	21.13	20.95	4	4,545	0.09%
2021/07/15	67	20.95	103	20.94	21.30	-36	4,516	-0.80%	大賣/
2021/07/14	29	20.11	17	19.83	19.40	12	4,356	0.28%
2021/07/13	30	20.51	28	20.58	20.90	2	4,187	0.05%
2021/07/12	2	19.45	2	19.90	19.45	0	3,807	0.00%
2021/07/09	2	19.00	1	19.35	19.25	1	3,832	0.03%
2021/07/08	0	0.00	3	19.05	18.95	-3	3,871	-0.08%
2021/07/06	4	19.09	0	0.00	18.65	4	4,087	0.10%
2021/07/05	3	18.97	4	19.18	19.05	-1	4,341	-0.02%
2021/07/02	17	18.61	0	0.00	18.50	17	4,693	0.36%
2021/06/30	3	18.70	1	18.70	18.70	2	4,731	0.04%
2021/06/29	4	18.81	0	0.00	18.60	4	4,715	0.08%
2021/06/28	15	19.23	0	0.00	19.10	15	4,684	0.32%
2021/06/25	1	19.65	4	19.75	19.80	-3	4,648	-0.06%
2021/06/24	12	20.00	18	20.04	20.05	-6	4,602	-0.13%
2021/06/23	0	0.00	1	19.25	18.90	-1	4,311	-0.02%
2021/06/22	22	18.56	3	18.80	18.80	19	4,267	0.45%
2021/06/21	10	19.58	28	19.86	19.25	-18	4,185	-0.43%
2021/06/18	2	17.85	10	17.86	18.35	-8	3,926	-0.20%
2021/06/17	0	0.00	1	17.85	18.05	-1	3,884	-0.03%
2021/06/15	3	17.20	3	17.35	17.35	0	3,965	0.00%
2021/06/10	1	17.30	0	0.00	17.50	1	3,969	0.03%
2021/06/09	0	0.00	4	17.95	17.50	-4	3,963	-0.10%
2021/06/08	8	17.43	4	17.99	17.95	4	3,945	0.10%
2021/06/04	1	17.25	0	0.00	17.25	1	3,899	0.03%
2021/06/03	2	17.60	0	0.00	17.65	2	3,890	0.05%
2021/06/02	0	0.00	1	17.60	17.95	-1	3,882	-0.03%
2021/06/01	4	17.44	4	17.98	18.35	0	3,838	0.00%
2021/05/21	4	15.10	0	0.00	15.25	4	3,158	0.13%
2021/05/20	0	0.00	3	14.90	14.95	-3	3,164	-0.09%
2021/05/18	5	14.80	0	0.00	15.10	5	3,162	0.16%
2021/05/17	0	0.00	28	13.85	13.90	-28	3,158	-0.89%
2021/05/12	1	16.50	0	0.00	15.35	1	3,115	0.03%
2021/05/11	1	17.15	3	17.20	16.75	-2	3,075	-0.07%
2021/05/07	0	0.00	8	17.40	17.70	-8	3,036	-0.26%
2021/05/06	7	17.35	0	0.00	17.10	7	3,030	0.23%
2021/05/05	1	17.00	2	17.60	17.20	-1	3,023	-0.03%
2021/05/04	11	17.55	1	16.70	17.20	10	3,017	0.33%
2021/05/03	2	18.05	0	0.00	17.70	2	2,986	0.07%
2021/04/29	1	19.10	0	0.00	19.10	1	2,954	0.03%
2021/04/28	0	0.00	2	19.45	19.45	-2	3,014	-0.07%
2021/04/27	10	19.79	6	19.76	20.10	4	2,983	0.13%
2021/04/26	1	18.70	0	0.00	18.70	1	2,783	0.04%
2021/04/23	5	18.70	0	0.00	18.80	5	2,758	0.18%
2021/04/22	14	19.30	30	19.05	18.70	-16	2,746	-0.58%
2021/04/21	15	20.09	0	0.00	19.85	15	2,648	0.57%
2021/04/20	0	0.00	5	19.94	20.35	-5	2,524	-0.20%
2021/04/19	30	18.58	0	0.00	18.50	30	2,241	1.34%
2021/04/16	10	18.45	0	0.00	18.35	10	2,274	0.44%
2021/04/14	6	17.72	6	18.25	18.00	0	2,331	0.00%
2021/04/13	7	18.84	23	18.57	18.55	-16	2,346	-0.68%
2021/04/12	13	19.82	8	20.03	19.65	5	2,301	0.22%
2021/04/09	32	19.31	89	19.04	19.20	-57	2,161	-2.64%
2021/04/08	90	18.34	23	18.16	18.05	67	1,897	3.53%
2021/04/07	0	0.00	1	16.60	16.80	-1	1,523	-0.07%
2021/03/26	0	0.00	1	15.85	16.20	-1	1,561	-0.06%
2021/03/25	1.3	15.79	0	0.00	15.60	1.3	1,544	0.08%
2021/03/24	0.3	15.85	0	0.00	15.85	0.3	1,533	0.02%
2021/03/23	5	16.67	0.1	18.30	16.05	4.9	1,519	0.32%
2021/03/22	0	0.00	1	16.60	16.65	-1	1,436	-0.07%
2021/03/19	0.5	16.35	1	15.90	16.40	-0.5	1,409	-0.04%
2021/03/18	1	15.85	6	15.88	16.15	-5	1,400	-0.36%
2021/03/17	2	15.35	2	15.40	15.35	0	1,323	0.00%
2021/03/16	0	0.00	4	15.18	15.25	-4	1,317	-0.30%
2021/03/02	0	0.00	5	15.10	15.05	-5	1,452	-0.34%
2021/02/26	0	0.00	1	15.30	15.40	-1	1,532	-0.07%
2021/02/24	0	0.00	1	15.15	15.20	-1	1,539	-0.06%
2021/02/23	2	15.10	1	15.25	15.20	1	1,537	0.07%
2021/02/22	3	15.17	0	0.00	15.20	3	1,531	0.20%
2021/02/17	4	14.85	0	0.00	14.95	4	1,511	0.26%
2021/02/02	0	0.00	1	14.90	14.90	-1	1,498	-0.07%
2021/02/01	1	14.70	5	14.61	14.75	-4	1,492	-0.27%
2021/01/29	2	15.00	0	0.00	14.95	2	1,489	0.13%
2021/01/27	0	0.00	2	15.50	15.30	-2	1,476	-0.14%
2021/01/22	4	15.65	5	15.60	15.70	-1	1,453	-0.07%
2021/01/20	2	15.15	2	14.80	14.80	0	1,334	0.00%
2021/01/18	5	15.57	2	15.20	15.65	3	1,301	0.23%
2021/01/15	13	15.97	0	0.00	15.70	13	1,293	1.00%
2021/01/14	1	16.35	6	16.36	16.40	-5	1,267	-0.39%
2021/01/13	1	16.35	0	0.00	16.45	1	1,245	0.08%
2021/01/12	9	17.03	6	16.93	16.55	3	1,218	0.25%
2021/01/11	11	16.65	11	16.64	16.65	0	1,106	0.00%
2021/01/08	4	16.34	16	16.12	16.25	-12	1,046	-1.15%
2021/01/07	15	16.23	5	16.18	16.35	10	987	1.01%
2021/01/06	9	15.89	4	15.96	15.30	5	879	0.57%
2021/01/05	3	15.90	3	16.05	15.55	0	785	0.00%
2021/01/04	1	15.40	1	15.35	15.60	0	742	0.00%
2020/12/31	0	15.20	0	0.00	15.10	0	713	0.00%
2020/12/30	0	0.00	4	15.10	15.20	-4	704	-0.57%
2020/12/28	0	0.00	1	15.40	15.55	-1	679	-0.15%
2020/12/25	2	14.93	0	0.00	15.15	2	591	0.34%
2020/12/24	1	14.80	0	0.00	14.80	1	569	0.18%
2020/12/22	2	14.93	0	0.00	14.65	2	562	0.36%
2020/12/16	1	15.00	11	14.84	14.85	-10	525	-1.90%
2020/12/14	0	0.00	1	14.95	14.85	-1	528	-0.19%
2020/12/11	1	14.45	0	0.00	14.45	1	507	0.20%
2020/12/10	0	0.00	1	14.80	14.70	-1	500	-0.20%
2020/12/09	0	0.00	5	15.01	15.00	-5	492	-1.02%
2020/12/08	6	15.00	1	14.90	15.25	5	473	1.06%
2020/11/30	1	14.25	0	0.00	14.00	1	366	0.27%
2020/11/27	0	0.00	1	14.00	14.10	-1	361	-0.28%
2020/11/25	4	14.14	10	14.13	14.05	-6	354	-1.69%
2020/11/24	0	0.00	1	13.75	14.00	-1	264	-0.38%
2020/11/16	0	0.00	1	13.20	13.20	-1	250	-0.40%
2020/10/23	1	13.55	0	0.00	13.60	1	307	0.32%
2020/10/16	4	13.93	0	0.00	13.70	4	382	1.04%
2020/10/15	0	0.00	1	13.70	13.85	-1	379	-0.26%
2020/10/12	0	0.00	50	13.36	13.20	-50	380	-13.15%
2020/10/08	0	0.00	2	13.45	13.40	-2	380	-0.53%
2020/10/07	0	0.00	2	13.53	13.40	-2	383	-0.52%
2020/09/30	2	13.45	0	0.00	13.50	2	405	0.49%
2020/09/24	1	13.45	0	0.00	13.45	1	555	0.18%
2020/09/18	0	0.00	1	14.05	13.90	-1	589	-0.17%
2020/09/11	1	13.50	7	13.67	13.50	-6	594	-1.01%
2020/09/09	1	13.85	0	0.00	13.85	1	590	0.17%
2020/09/08	1	14.00	0	0.00	13.90	1	590	0.17%
2020/09/03	0	0.00	1	14.15	14.10	-1	588	-0.17%
2020/08/27	0	0.00	2	13.65	13.70	-2	716	-0.28%
2020/08/21	10	13.60	0	0.00	13.65	10	718	1.39%
2020/08/19	1	14.05	0	0.00	13.90	1	715	0.14%
2020/08/14	1	14.05	0	0.00	14.10	1	696	0.14%
2020/08/11	1	14.15	20	14.25	14.15	-19	691	-2.75%
2020/08/10	0	0.00	10	14.45	14.45	-10	689	-1.45%
2020/08/06	0	0.00	1	15.00	14.85	-1	693	-0.14%
2020/08/05	0	0.00	1	14.60	14.60	-1	689	-0.14%
2020/08/04	5	14.50	0	0.00	14.60	5	698	0.72%
2020/08/03	0	0.00	2	14.65	14.60	-2	700	-0.29%
2020/07/31	0	0.00	0.2	14.70	14.70	-0.2	703	-0.03%
2020/07/28	5	14.45	0	0.00	14.10	5	716	0.70%
2020/07/27	0	0.00	1	14.65	14.60	-1	718	-0.14%
2020/07/13	4	14.70	0	0.00	14.80	4	774	0.52%
2020/07/09	6	15.10	18	15.11	15.00	-12	774	-1.55%
2020/07/08	0	0.00	3	15.15	15.15	-3	767	-0.39%
2020/07/03	11	16.54	123	16.33	16.35	-112	763	-14.66%	大賣/鉅額交易
2020/07/02	0	0.00	7	15.81	15.90	-7	689	-1.01%
2020/06/23	0	0.00	2	15.20	15.30	-2	668	-0.30%
2020/06/22	5	15.35	0	0.00	15.30	5	673	0.74%
2020/06/19	2	15.43	0	0.00	15.45	2	683	0.29%
2020/06/15	1	14.70	0	0.00	14.70	1	715	0.14%
2020/06/12	5	14.66	2	14.50	14.65	3	724	0.41%
2020/06/11	11	15.01	0	0.00	14.90	11	738	1.49%
2020/06/10	12	15.24	0	0.00	15.20	12	734	1.63%
2020/06/08	50	15.45	50	15.50	15.35	0	764	0.00%
2020/06/05	0	0.00	2	15.60	15.65	-2	787	-0.25%
2020/06/04	10	14.60	1	14.75	15.15	9	724	1.24%
2020/06/03	100	14.50	0	0.00	14.70	100	709	14.10%
2020/06/02	0	0.00	1	14.35	14.30	-1	703	-0.14%
2020/05/28	0	0.00	2	14.40	14.25	-2	732	-0.27%
2020/05/22	0	0.00	2	14.30	14.15	-2	763	-0.26%
2020/05/19	0	0.00	2	14.08	14.10	-2	764	-0.26%
2020/05/18	0	0.00	2	13.90	13.95	-2	766	-0.26%
2020/05/15	1	14.05	0	0.00	14.05	1	769	0.13%
2020/05/12	3	14.42	0	0.00	14.35	3	763	0.39%
2020/05/11	6	14.51	0	0.00	14.45	6	761	0.79%
2020/05/08	0	0.00	1	14.60	14.50	-1	752	-0.13%
2020/05/07	0	0.00	1	14.55	14.55	-1	753	-0.13%
2020/05/06	2	14.55	1	14.50	14.50	1	783	0.13%
2020/05/04	0	0.00	3	14.50	14.50	-3	794	-0.38%
2020/04/30	1	14.85	1	14.85	14.85	0	790	0.00%
2020/04/29	4	14.75	0	0.00	14.80	4	791	0.51%
2020/04/28	5	14.59	2	14.95	14.95	3	785	0.38%
2020/04/27	0	0.00	3	14.10	14.40	-3	731	-0.41%
2020/04/20	1	13.90	0	0.00	13.85	1	711	0.14%
2020/04/17	0	0.00	1	14.05	14.00	-1	710	-0.14%
2020/04/16	0	0.00	1	14.00	14.15	-1	703	-0.14%
2020/04/13	10	13.60	0	0.00	13.60	10	698	1.43%
2020/04/10	1	13.50	5	13.56	13.60	-4	705	-0.57%
2020/04/09	17	14.13	0	0.00	13.60	17	719	2.36%
2020/04/08	2	13.35	7	13.59	13.80	-5	742	-0.67%
2020/04/06	1	12.30	0	0.00	12.40	1	813	0.12%
2020/03/31	0	0.00	2	12.35	12.25	-2	829	-0.24%
2020/03/30	1	11.80	0	0.00	12.25	1	826	0.12%
2020/03/20	1	11.15	0	0.00	11.35	1	795	0.13%
2020/03/19	0	0.00	1	10.55	10.55	-1	792	-0.13%
2020/03/18	4	11.93	4	12.10	11.70	0	785	0.00%
2020/03/17	4	12.08	3	11.93	11.85	1	805	0.12%
2020/03/16	1	13.30	0	0.00	12.80	1	792	0.13%
2020/03/12	1	14.30	0	0.00	14.50	1	802	0.12%
2020/03/11	5	15.50	7	15.43	15.30	-2	948	-0.21%
2020/03/10	1	14.10	2	14.45	15.15	-1	944	-0.11%
2020/03/09	1	15.00	1	14.80	14.75	0	932	0.00%
2020/03/05	2	15.40	1	15.50	15.40	1	931	0.11%
2020/03/03	5	15.49	5	15.40	15.40	0	935	0.00%
2020/03/02	1	14.55	1	14.70	15.05	0	917	0.00%
2020/02/27	4	15.00	7	15.21	15.00	-3	967	-0.31%
2020/02/26	0	0.00	2	15.45	15.40	-2	979	-0.20%
2020/02/24	2	15.20	0	0.00	15.20	2	967	0.21%
2020/02/19	1	15.50	0	0.00	15.60	1	1,030	0.10%
2020/02/18	2	15.53	0	0.00	15.50	2	1,035	0.19%
2020/02/17	1	15.60	0	0.00	15.60	1	1,033	0.10%
2020/02/14	1	15.75	2	15.70	15.70	-1	1,038	-0.10%
2020/02/13	2	15.85	2	15.80	15.75	0	1,043	0.00%
2020/02/12	4	15.80	0	0.00	15.80	4	1,085	0.37%
2020/02/10	2	15.90	0	0.00	15.80	2	1,133	0.18%
2020/02/07	2	16.30	0	0.00	16.25	2	1,131	0.18%
2020/02/06	6	15.83	20	15.98	16.40	-14	1,100	-1.27%
2020/02/05	3	15.60	0	0.00	15.60	3	1,085	0.28%
2020/02/04	1	15.50	1	15.60	15.65	0	1,087	0.00%
2020/01/31	1	15.90	11	15.64	15.85	-10	1,079	-0.93%
2020/01/30	2	15.98	0	0.00	15.80	2	1,077	0.19%
2020/01/15	3	17.25	0	0.00	17.15	3	1,062	0.28%
2020/01/10	1	17.00	0	0.00	17.00	1	1,066	0.09%
2020/01/09	1	17.10	1	17.15	17.10	0	1,066	0.00%
2020/01/06	1	17.30	36	17.35	17.20	-35	1,076	-3.25%
2020/01/03	11	17.73	0	0.00	17.60	11	1,076	1.02%
2020/01/02	0	0.00	7	17.98	17.90	-7	1,075	-0.65%
2019/12/31	6	17.78	6	17.80	17.75	0	1,033	0.00%
2019/12/30	10	17.25	11	17.43	17.50	-1	946	-0.11%
2019/12/27	1	17.30	21	17.30	17.25	-20	929	-2.15%
2019/12/25	12	17.08	0	0.00	17.05	12	952	1.26%
2019/12/24	10	17.05	0	0.00	17.00	10	966	1.03%
2019/12/20	1	17.05	0	0.00	17.05	1	1,037	0.10%
2019/12/18	2	17.15	1	17.15	17.15	1	1,075	0.09%
2019/12/17	0	0.00	2	17.15	17.10	-2	1,074	-0.19%
2019/12/16	3	17.02	9	17.14	17.10	-6	1,079	-0.56%
2019/12/13	8	17.40	3	17.25	17.20	5	1,073	0.47%
2019/12/11	0	0.00	1	17.40	17.40	-1	1,053	-0.09%
2019/12/09	0	0.00	5	17.80	17.65	-5	1,054	-0.47%
2019/12/06	10	17.99	8	17.90	18.00	2	1,104	0.18%
2019/12/05	0	0.00	16	17.24	17.60	-16	1,003	-1.59%
2019/12/04	9	16.81	0	0.00	16.85	9	989	0.91%
2019/12/02	2	16.85	0	0.00	16.75	2	1,021	0.20%
2019/11/29	0	0.00	5	17.08	17.00	-5	1,037	-0.48%
2019/11/27	3	17.28	0	0.00	17.20	3	1,091	0.27%
2019/11/26	10	17.75	10	17.48	17.40	0	1,129	0.00%
2019/11/25	28	17.33	19	17.38	17.40	9	1,153	0.78%
2019/11/22	0	0.00	1	17.00	16.95	-1	1,152	-0.09%
2019/11/20	1	17.05	0	0.00	17.00	1	1,232	0.08%
2019/11/19	21	17.21	10	17.26	17.20	11	1,296	0.85%
2019/11/18	16	16.99	25	17.08	17.15	-9	1,303	-0.69%
2019/11/14	2	16.75	1	16.75	16.80	1	1,409	0.07%
2019/11/13	6	16.75	7	16.78	16.85	-1	1,420	-0.07%
2019/11/12	3	16.70	1	16.80	16.85	2	1,470	0.14%
2019/11/11	31	16.84	16	16.96	16.70	15	1,481	1.01%
2019/11/08	1	16.75	3	16.95	17.10	-2	1,445	-0.14%
2019/11/07	5	16.78	21	16.80	16.60	-16	1,424	-1.12%
2019/11/06	5	16.40	0	0.00	16.35	5	1,403	0.36%
2019/11/04	3	16.35	0	0.00	16.35	3	1,409	0.21%
2019/11/01	9	16.25	0	0.00	16.25	9	1,414	0.64%
2019/10/31	10	16.35	0	0.00	16.25	10	1,424	0.70%
2019/10/30	4	16.35	0	0.00	16.40	4	1,426	0.28%
2019/10/28	2	16.55	0	0.00	16.50	2	1,455	0.14%
2019/10/23	3	16.55	5	16.60	16.60	-2	1,481	-0.13%
2019/10/21	0	0.00	10	16.55	16.55	-10	1,497	-0.67%
2019/10/17	5	16.20	5	16.40	16.40	0	1,496	0.00%
2019/10/16	5	16.20	0	0.00	16.15	5	1,506	0.33%
2019/10/14	3	16.27	0	0.00	16.15	3	1,571	0.19%
2019/10/09	0	0.00	1	16.15	16.35	-1	1,572	-0.06%
2019/10/08	1	16.35	4	16.30	16.30	-3	1,566	-0.19%
2019/10/07	2	16.68	0	0.00	16.65	2	1,558	0.13%
2019/10/01	7	16.77	10	16.75	16.70	-3	1,615	-0.19%
2019/09/27	4	17.38	6	17.10	17.10	-2	1,590	-0.13%
2019/09/25	6	17.66	0	0.00	17.60	6	1,574	0.38%
2019/09/24	1	17.40	33	17.65	17.85	-32	1,532	-2.09%
2019/09/17	10	17.35	0	0.00	17.30	10	1,485	0.67%
2019/09/12	5	17.60	20	17.60	17.55	-15	1,542	-0.97%
2019/09/11	0	0.00	25	17.65	17.55	-25	1,543	-1.62%
2019/09/10	23	17.86	4	18.00	17.65	19	1,527	1.24%
2019/09/09	33	18.82	54	18.86	18.75	-21	1,461	-1.44%
2019/09/06	0	0.00	6	18.53	18.75	-6	1,403	-0.43%
2019/09/04	0	0.00	10	18.75	18.60	-10	1,363	-0.73%
2019/09/03	1	18.75	0	0.00	18.75	1	1,353	0.07%
2019/09/02	1	18.60	0	0.00	18.65	1	1,337	0.07%
2019/08/30	0	0.00	50	18.60	18.55	-50	1,325	-3.77%
2019/08/29	2	18.83	1	18.70	18.80	1	1,286	0.08%
2019/08/28	23	18.70	10	18.70	18.75	13	1,239	1.05%
2019/08/23	3	18.63	0	0.00	18.30	3	1,144	0.26%
2019/08/22	0	0.00	99	18.55	18.65	-99	1,093	-9.06%
2019/08/21	0	0.00	4	18.45	18.35	-4	1,027	-0.39%
2019/08/20	2	18.05	3	18.30	18.40	-1	995	-0.10%
2019/08/19	5	17.60	5	17.70	18.00	0	888	0.00%
2019/08/16	0	0.00	1	17.75	17.60	-1	878	-0.11%
2019/08/12	0	0.00	1	16.90	17.10	-1	821	-0.12%
2019/08/08	1	16.85	0	0.00	16.95	1	831	0.12%
2019/08/07	4	16.85	8	16.88	16.85	-4	844	-0.47%
2019/08/06	0	0.00	2	16.60	16.75	-2	880	-0.23%
2019/08/05	0	0.00	11	16.85	16.80	-11	904	-1.22%
2019/08/02	3	17.15	0	0.00	17.10	3	975	0.31%
2019/07/31	5	17.60	0	0.00	17.70	5	1,015	0.49%
2019/07/30	5	17.85	5	17.95	17.70	0	1,024	0.00%
2019/07/29	3	17.80	4	17.88	17.80	-1	1,042	-0.10%
2019/07/25	2	17.65	10	17.70	17.65	-8	1,108	-0.72%
2019/07/23	10	17.52	0	0.00	17.45	10	1,135	0.88%
2019/07/18	2	17.55	0	0.00	17.40	2	1,191	0.17%
2019/07/17	3	17.90	6	17.72	17.70	-3	1,197	-0.25%
2019/07/16	0	0.00	12	17.78	18.05	-12	1,187	-1.01%
2019/07/15	2	17.38	2	17.50	17.40	0	1,168	0.00%
2019/07/12	5	17.30	0	0.00	17.30	5	1,210	0.41%
2019/07/11	2	17.30	0	0.00	17.25	2	1,296	0.15%
2019/07/10	14	17.26	0	0.00	17.35	14	1,359	1.03%
2019/07/09	2	18.15	0	0.00	18.15	2	1,409	0.14%
2019/07/04	0	0.00	1	18.20	18.30	-1	1,627	-0.06%
2019/06/26	1	17.85	0	0.00	17.85	1	2,281	0.04%
2019/06/25	0	0.00	5	17.85	17.85	-5	2,332	-0.21%
2019/06/21	20	18.10	0	0.00	17.80	20	2,566	0.78%
2019/06/20	20	18.20	1	18.35	18.25	19	2,579	0.74%
2019/06/10	5	17.20	17	17.20	17.20	-12	3,199	-0.38%
2019/05/31	18	17.65	10	17.75	17.65	8	3,334	0.24%
2019/05/30	10	17.10	13	17.30	17.50	-3	3,320	-0.09%
2019/05/29	0	0.00	1	17.00	17.00	-1	3,325	-0.03%
2019/05/22	1	17.50	0	0.00	17.45	1	3,603	0.03%
2019/05/17	1	17.60	0	0.00	17.60	1	3,691	0.03%
2019/05/16	1	18.10	4	18.18	17.90	-3	3,734	-0.08%
2019/05/15	2	18.00	0	0.00	18.00	2	3,773	0.05%
2019/05/14	13	17.79	18	17.55	18.00	-5	3,775	-0.13%
2019/05/13	0	0.00	1	17.40	17.40	-1	3,774	-0.03%
2019/05/10	14	18.49	33	17.96	17.95	-19	3,750	-0.51%
2019/05/09	11	19.55	8	19.68	18.95	3	3,679	0.08%
2019/05/08	3	19.47	1	19.50	19.40	2	3,649	0.05%
2019/05/07	10	19.99	4	20.00	19.85	6	3,636	0.16%
2019/05/06	21	19.97	2	19.90	19.80	19	3,624	0.52%
2019/05/03	35	20.14	0	0.00	20.05	35	3,581	0.98%
2019/05/02	13	19.86	12	20.05	20.00	1	3,554	0.03%
2019/04/30	0	0.00	4	18.90	19.60	-4	3,497	-0.11%
2019/04/29	0	0.00	4	18.98	18.90	-4	3,492	-0.11%
2019/04/26	5	19.67	10	19.70	19.45	-5	3,465	-0.14%
2019/04/25	45	19.82	1	19.85	19.80	44	3,455	1.27%
2019/04/24	2	19.60	0	0.00	19.70	2	3,425	0.06%
2019/04/23	1	19.70	0	0.00	19.65	1	3,411	0.03%
2019/04/18	13	19.66	10	19.58	19.30	3	3,383	0.09%
2019/04/17	2	20.30	6	20.13	19.90	-4	3,343	-0.12%
2019/04/16	5	19.80	6	19.45	20.15	-1	3,254	-0.03%
2019/04/15	26	19.24	10	19.43	19.20	16	3,188	0.50%
2019/04/12	2	19.95	0	0.00	19.60	2	3,122	0.06%
2019/04/11	4	19.85	0	0.00	19.90	4	3,078	0.13%
2019/04/10	24	20.40	16	20.88	20.25	8	2,998	0.27%
2019/04/09	4	21.96	43	22.13	22.15	-39	2,853	-1.37%
2019/04/08	66	22.67	17	22.77	22.45	49	2,791	1.76%
2019/04/03	3	21.47	64	21.55	21.65	-61	2,546	-2.40%
2019/04/02	3	21.25	5	21.36	21.30	-2	2,465	-0.08%
2019/04/01	158	21.25	9	21.17	20.85	149	2,362	6.31%	大買/鉅額交易
2019/03/29	0	0.00	5	20.41	20.45	-5	2,213	-0.23%
2019/03/28	4	20.40	1	20.55	20.10	3	2,194	0.14%
2019/03/27	14	21.14	15	21.29	20.75	-1	2,160	-0.05%
2019/03/26	3	20.20	9	20.34	20.60	-6	1,972	-0.30%
2019/03/25	5	19.76	0	0.00	19.90	5	1,938	0.26%
2019/03/22	0	0.00	5	20.40	20.25	-5	1,910	-0.26%
2019/03/21	4	20.31	0	0.00	20.25	4	1,877	0.21%
2019/03/20	1	20.35	1	20.40	20.25	0	1,863	0.00%
2019/03/19	10	20.10	5	20.20	20.20	5	1,840	0.27%
2019/03/18	36	20.42	23	20.43	20.35	13	1,870	0.70%
2019/03/15	5	19.70	7	19.70	19.65	-2	1,744	-0.11%
2019/03/14	5	19.53	1	20.00	19.40	4	1,690	0.24%
2019/03/13	9	19.71	19	19.72	19.75	-10	1,684	-0.59%
2019/03/11	0	0.00	21	19.35	19.05	-21	1,547	-1.36%
2019/03/08	3	18.75	0	0.00	18.75	3	1,502	0.20%
2019/03/07	4	18.80	0	0.00	18.60	4	1,497	0.27%
2019/03/06	5	18.85	0	0.00	18.85	5	1,505	0.33%
2019/03/05	0	0.00	1	19.15	18.95	-1	1,520	-0.07%
2019/02/27	0	0.00	10	19.20	19.10	-10	1,513	-0.66%
2019/02/26	12	18.85	0	0.00	18.70	12	1,485	0.81%
2019/02/25	10	18.90	0	0.00	19.10	10	1,468	0.68%
2019/02/22	13	18.97	7	18.71	18.95	6	1,445	0.42%
2019/02/21	40	19.18	33	19.32	19.15	7	1,415	0.49%
2019/02/20	8	18.58	3	18.70	18.70	5	1,238	0.40%
2019/02/19	1	18.20	0	0.00	18.15	1	1,165	0.09%
2019/02/14	3	18.00	2	18.10	18.35	1	1,157	0.09%
2019/02/13	5	17.75	5	17.90	17.95	0	1,116	0.00%
2019/02/12	3	17.90	17	17.75	17.85	-14	1,132	-1.24%
2019/01/29	5	17.35	6	17.35	17.35	-1	1,151	-0.09%
2019/01/28	0	0.00	13	17.48	17.55	-13	1,156	-1.12%
2019/01/25	5	17.40	0	0.00	17.35	5	1,166	0.43%
2019/01/24	2	17.20	0	0.00	17.25	2	1,181	0.17%
2019/01/22	5	17.35	0	0.00	17.30	5	1,205	0.41%
2019/01/21	10	17.45	24	17.60	17.50	-14	1,220	-1.15%
2019/01/17	3	17.40	1	17.35	17.25	2	1,285	0.16%
2019/01/16	0	0.00	10	17.39	17.40	-10	1,293	-0.77%
2019/01/15	5	17.25	0	0.00	17.15	5	1,307	0.38%
2019/01/11	14	17.28	0	0.00	17.20	14	1,331	1.05%
2019/01/10	20	17.55	0	0.00	17.30	20	1,345	1.49%
2019/01/09	5	17.05	20	17.15	17.35	-15	1,374	-1.09%
2019/01/08	25	16.89	0	0.00	16.90	25	1,471	1.70%
2019/01/07	0	0.00	2	16.80	16.85	-2	1,718	-0.12%
2019/01/04	2	16.30	0	0.00	16.45	2	1,917	0.10%
2018/12/27	0	0.00	2	16.95	16.90	-2	2,187	-0.09%
2018/12/26	0	0.00	1	16.65	16.65	-1	2,190	-0.05%
2018/12/25	3	16.75	0	0.00	16.70	3	2,220	0.14%
2018/12/21	0	0.00	7	16.90	17.00	-7	2,347	-0.30%
2018/12/18	7	17.50	7	17.40	17.50	0	2,382	0.00%
2018/12/14	1	17.65	0	0.00	17.70	1	2,365	0.04%
2018/12/13	10	18.00	0	0.00	17.90	10	2,353	0.42%
2018/12/12	7	18.09	3	18.35	18.00	4	2,337	0.17%
2018/12/11	16	18.41	4	18.51	17.80	12	2,303	0.52%
2018/12/10	11	17.80	20	18.03	18.40	-9	2,218	-0.41%
2018/12/06	10	18.00	3	18.38	17.45	7	2,163	0.32%
2018/12/04	2	17.80	5	18.01	17.80	-3	2,105	-0.14%
2018/12/03	1	17.50	0	0.00	17.50	1	2,068	0.05%
2018/11/30	0	0.00	11	17.15	17.15	-11	2,045	-0.54%
2018/11/29	0	0.00	1	17.45	17.10	-1	2,037	-0.05%
2018/11/28	6	17.43	1	17.45	17.35	5	2,017	0.25%
2018/11/23	3	16.55	0	0.00	16.55	3	2,012	0.15%
2018/11/15	0	0.00	3	16.85	16.75	-3	2,012	-0.15%
2018/11/14	5	17.35	0	0.00	17.05	5	2,001	0.25%
2018/11/13	9	16.33	8	16.45	16.95	1	1,970	0.05%
2018/11/12	10	16.90	10	17.10	16.70	0	1,973	0.00%
2018/11/09	10	16.90	14	16.86	16.80	-4	1,991	-0.20%
2018/11/08	26	16.55	16	16.70	16.50	10	2,012	0.50%
2018/11/07	0	0.00	2	16.50	16.50	-2	2,079	-0.10%
2018/11/01	0	0.00	2	16.25	16.25	-2	2,780	-0.07%
2018/10/31	0	0.00	10	16.00	16.15	-10	2,806	-0.36%
2018/10/30	17	15.53	31	15.66	15.70	-14	2,799	-0.50%
2018/10/29	31	15.41	15	15.47	15.35	16	2,801	0.57%
2018/10/25	1	16.00	20	15.95	15.80	-19	2,796	-0.68%
2018/10/24	5	16.86	2	16.95	16.80	3	2,763	0.11%
2018/10/23	16	17.14	12	17.32	16.85	4	2,768	0.14%
2018/10/22	7	17.15	9	17.27	17.15	-2	2,807	-0.07%
2018/10/19	1	16.65	2	16.95	17.05	-1	2,811	-0.04%
2018/10/18	8	16.96	9	17.07	17.00	-1	2,801	-0.04%
2018/10/17	7	17.21	0	0.00	17.00	7	2,794	0.25%
2018/10/16	13	17.66	5	17.65	17.25	8	2,755	0.29%
2018/10/15	39	18.27	38	17.82	18.20	1	2,713	0.04%
2018/10/12	26	17.98	8	17.39	18.25	18	2,535	0.71%
2018/10/11	9	17.11	36	17.39	16.60	-27	2,355	-1.15%
2018/10/09	4	17.50	5	17.58	18.35	-1	2,306	-0.04%
2018/10/08	0	0.00	10	16.93	16.95	-10	2,218	-0.45%
2018/10/05	18	16.58	7	16.84	16.90	11	2,255	0.49%
2018/10/03	10	17.86	5	17.60	17.70	5	2,258	0.22%
2018/10/02	28	18.46	41	18.50	18.25	-13	2,308	-0.56%
2018/10/01	0	0.00	5	17.75	18.25	-5	2,228	-0.22%
2018/09/28	0	0.00	1	17.45	17.35	-1	2,216	-0.05%
2018/09/26	7	17.69	0	0.00	17.35	7	2,229	0.31%
2018/09/25	0	0.00	23	17.55	17.80	-23	2,226	-1.03%
2018/09/20	5	17.10	0	0.00	16.85	5	2,480	0.20%
2018/09/14	9	17.19	0	0.00	17.25	9	2,566	0.35%
2018/09/11	0	0.00	27.4	16.92	17.05	-27.4	2,609	-1.05%
2018/09/10	13	16.65	11	16.79	16.75	2	2,657	0.08%
2018/09/07	1	16.60	1	16.65	16.75	0	2,671	0.00%
2018/09/06	10	17.55	1	17.60	17.45	9	2,675	0.34%
2018/09/04	4	17.60	0	0.00	17.60	4	2,712	0.15%
2018/09/03	4	17.68	33	17.78	17.60	-29	2,738	-1.06%
2018/08/31	3	17.35	0	0.00	17.40	3	2,785	0.11%
2018/08/30	10	17.50	0	0.00	17.40	10	2,908	0.34%
2018/08/29	2	17.40	0	0.00	17.35	2	2,914	0.07%
2018/08/28	10	17.35	10	17.50	17.30	0	2,925	0.00%
2018/08/27	6	17.08	5	17.25	17.30	1	2,922	0.03%
2018/08/24	11	17.09	0	0.00	17.00	11	2,924	0.38%
2018/08/22	3	17.37	0	0.00	17.15	3	3,025	0.10%
2018/08/21	2	17.30	0	0.00	17.40	2	3,094	0.06%
2018/08/20	2	17.18	1	17.50	17.15	1	3,105	0.03%
2018/08/17	3	17.47	8	17.80	17.40	-5	3,112	-0.16%
2018/08/16	13	17.31	0	0.00	17.40	13	3,107	0.42%
2018/08/15	6	17.39	3	17.35	17.25	3	3,098	0.10%
2018/08/14	12	18.03	0	0.00	18.10	12	3,088	0.39%
2018/08/13	25	18.75	4	18.51	18.50	21	3,113	0.67%
2018/08/10	2	20.38	23	20.65	20.55	-21	3,221	-0.65%
2018/08/09	27	20.42	48	20.55	20.40	-21	3,170	-0.66%
2018/08/08	2	19.35	7	19.44	19.45	-5	2,779	-0.18%
2018/08/07	1	19.50	39	19.11	19.50	-38	2,723	-1.40%
2018/08/02	10	18.95	16	18.79	18.65	-6	2,762	-0.22%
2018/08/01	1	18.95	0	0.00	19.25	1	2,742	0.04%
2018/07/31	7	18.69	1	18.65	19.00	6	2,733	0.22%
2018/07/30	6	18.88	1	18.75	18.80	5	2,726	0.18%
2018/07/27	12	18.86	27	19.20	19.00	-15	2,712	-0.55%
2018/07/26	0	0.00	4	18.63	18.80	-4	2,653	-0.15%
2018/07/25	0	0.00	1	18.65	18.50	-1	2,641	-0.04%
2018/07/24	1	18.30	1	18.55	18.45	0	2,631	0.00%
2018/07/23	0	0.00	20	18.30	18.20	-20	2,621	-0.76%
2018/07/20	2	18.63	7	18.99	18.55	-5	2,601	-0.19%
2018/07/19	0	0.00	7	19.08	19.45	-7	2,535	-0.28%
2018/07/18	14	18.46	3	18.62	18.50	11	2,474	0.44%
2018/07/17	22	18.74	5	19.10	18.65	17	2,456	0.69%
2018/07/16	0	0.00	3	18.35	18.45	-3	2,350	-0.13%
2018/07/13	4	18.10	13	18.44	18.40	-9	2,334	-0.39%
2018/07/12	9	17.94	5	17.90	17.90	4	2,298	0.17%
2018/07/11	1	18.05	0	0.00	17.95	1	2,290	0.04%
2018/07/10	3	18.50	4	18.68	18.30	-1	2,270	-0.04%
2018/07/09	0	0.00	5	17.90	18.10	-5	2,185	-0.23%
2018/07/05	6	17.29	0	0.00	17.25	6	2,145	0.28%
2018/07/04	0	0.00	1	17.70	17.70	-1	2,136	-0.05%
2018/07/03	2	17.65	7	17.93	17.65	-5	2,123	-0.24%
2018/07/02	0	0.00	2	17.80	17.60	-2	2,094	-0.10%
2018/06/29	52	18.97	21	18.60	18.35	31	2,068	1.50%
2018/06/28	0	0.00	11	17.97	18.60	-11	1,818	-0.61%
2018/06/26	2	17.08	0	0.00	17.00	2	1,763	0.11%
2018/06/25	0	0.00	1	17.25	17.25	-1	1,748	-0.06%
2018/06/22	6	17.31	1	17.25	17.25	5	1,743	0.29%
2018/06/21	10	18.15	10	17.90	17.70	0	1,733	0.00%
2018/06/20	5	17.25	0	0.00	17.25	5	1,705	0.29%
2018/06/19	17	17.46	13	17.88	17.25	4	1,698	0.24%
2018/06/15	2	17.25	0	0.00	17.20	2	1,645	0.12%
2018/06/13	3	17.90	0	0.00	17.85	3	1,589	0.19%
2018/06/12	0	0.00	3	18.00	17.85	-3	1,566	-0.19%
2018/06/11	1	18.10	1	18.30	17.95	0	1,544	0.00%
2018/06/08	2	18.40	2	18.30	18.10	0	1,518	0.00%
2018/06/07	3	18.60	18	18.43	18.50	-15	1,467	-1.02%
2018/06/06	1	17.20	0	0.00	17.20	1	1,354	0.07%
2018/05/31	1	18.10	0	0.00	17.60	1	1,312	0.08%
2018/05/30	10	18.13	0	0.00	18.00	10	1,271	0.79%
2018/05/29	1	17.55	1	17.90	18.00	0	1,195	0.00%
2018/05/28	5	16.80	0	0.00	17.35	5	1,119	0.45%
2018/05/25	0	0.00	3	17.00	16.95	-3	1,102	-0.27%
2018/05/24	0	0.00	3	16.85	16.85	-3	1,084	-0.28%
2018/05/22	0	0.00	1	17.05	16.95	-1	1,054	-0.09%
2018/05/21	6	17.52	4	17.49	17.70	2	1,014	0.20%
2018/05/18	4	17.51	4	17.58	18.00	0	906	0.00%
2018/05/17	5	16.38	18	16.46	16.70	-13	672	-1.93%
2018/05/16	0	0.00	10	15.65	15.65	-10	560	-1.78%
2018/05/15	1	15.75	0	0.00	15.65	1	564	0.18%
2018/05/11	5	15.60	9	15.68	15.60	-4	568	-0.70%
2018/05/08	0	0.00	10	15.60	15.05	-10	542	-1.84%
2018/04/11	1	14.80	0	0.00	14.55	1	1,087	0.09%
2018/03/26	14	14.55	0	0.00	14.55	14	1,153	1.21%
2018/03/14	3	15.50	0	0.00	15.50	3	1,157	0.26%
2018/03/13	2	16.10	10	15.95	15.85	-8	1,152	-0.69%
2018/03/12	15	15.45	2	15.45	15.30	13	1,122	1.16%
2018/03/09	10	15.05	0	0.00	15.05	10	1,118	0.89%
2018/02/27	9	15.20	0	0.00	14.90	9	1,207	0.75%
2018/02/23	11	15.38	0	0.00	15.20	11	1,208	0.91%
2018/02/21	2	14.70	1	14.50	14.65	1	1,209	0.08%
2018/02/09	1	13.95	0	0.00	14.00	1	1,214	0.08%
2018/02/01	0	0.00	4	16.50	16.60	-4	1,270	-0.31%
2018/01/31	10	16.10	0	0.00	16.15	10	1,225	0.82%
2018/01/19	1	17.75	3	17.43	17.20	-2	1,184	-0.17%
2018/01/18	1	17.00	0	0.00	17.00	1	1,144	0.09%
2018/01/17	0	0.00	20	17.25	17.15	-20	1,139	-1.76%
2018/01/16	0	0.00	40	17.15	17.10	-40	1,133	-3.53%
2018/01/12	5	17.30	0	0.00	17.30	5	1,129	0.44%
2018/01/11	2	17.23	0	0.00	17.25	2	1,101	0.18%
2018/01/08	47	18.40	7	17.96	17.90	40	997	4.01%
2018/01/05	4	17.91	3	17.88	18.35	1	860	0.12%
2018/01/03	0	0.00	3	16.25	16.25	-3	697	-0.43%
2018/01/02	0	0.00	1	16.10	16.10	-1	706	-0.14%