東捷 (8064)-凱基-站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
30.90
漲跌
▼1.95
漲幅
-5.94%
成交量
16,739張
產業
上櫃光電類股
201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－凱基-站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

凱基-站前券商分點個股進出
凱基-站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
2024/05/03	53	31.90	43	31.40	30.90	10	11,195	0.09%
2024/05/02	43.2	35.04	11.6	35.22	32.85	31.7	11,078	0.29%
2024/04/30	7.5	36.30	5.1	36.50	36.50	2.4	10,565	0.02%
2024/04/29	34	31.00	146.5	32.24	33.20	-112.5	10,465	-1.07%	大賣/鉅額交易
2024/04/26	64.1	30.61	35.1	31.02	30.20	29	10,145	0.29%
2024/04/25	3	29.75	7	29.91	29.80	-4	9,921	-0.04%
2024/04/24	32.1	30.33	12.1	30.28	29.80	20	9,896	0.20%
2024/04/23	3	29.00	9	29.31	29.25	-6	9,744	-0.06%
2024/04/22	15.1	29.03	8	29.06	28.50	7.1	9,672	0.07%
2024/04/19	5	28.42	3	28.35	28.50	2	9,514	0.02%
2024/04/18	4	29.43	3	29.80	29.45	1	9,439	0.01%
2024/04/17	8	29.90	7	29.64	30.10	1	9,385	0.01%
2024/04/16	3	28.27	1	28.05	28.25	2	9,253	0.02%
2024/04/15	1	29.10	2.1	29.46	29.10	-1.1	9,189	-0.01%
2024/04/12	20	29.98	47	30.45	30.25	-27	9,131	-0.30%
2024/04/11	4	28.64	0	0.00	28.35	4	8,966	0.04%
2024/04/10	14	29.87	10	30.23	29.35	4	8,875	0.05%
2024/04/09	4	30.16	26	30.07	29.85	-22	8,775	-0.25%
2024/04/08	14	30.48	19	30.16	30.45	-5	8,662	-0.06%
2024/04/03	40	31.75	33.1	32.27	30.45	6.9	8,465	0.08%
2024/04/02	42	29.92	65	30.07	29.95	-23	7,738	-0.30%
2024/04/01	7	29.59	17	29.19	29.05	-10	7,502	-0.13%
2024/03/29	1	28.05	0	0.00	28.10	1	7,395	0.01%
2024/03/28	1	28.70	4	29.36	28.65	-3	7,366	-0.04%
2024/03/27	19	28.04	4	28.00	28.60	15	7,284	0.21%
2024/03/26	19	28.09	21	28.55	27.60	-2	7,228	-0.03%
2024/03/25	2	29.38	3	29.35	29.20	-1	7,153	-0.01%
2024/03/22	0	0.00	1	28.35	28.50	-1	6,987	-0.01%
2024/03/21	17	28.62	0	0.00	28.25	17	6,940	0.24%
2024/03/20	18	29.06	7	29.09	28.70	11	6,884	0.16%
2024/03/19	35	30.10	2	29.38	29.55	33	6,803	0.49%
2024/03/18	28	28.81	17	28.61	29.10	11	6,636	0.17%
2024/03/15	13	28.25	8	28.47	27.75	5	6,499	0.08%
2024/03/14	4	28.16	1	28.00	27.80	3	6,408	0.05%
2024/03/13	19	29.72	20	29.70	28.90	-1	6,337	-0.02%
2024/03/12	17	29.63	8	30.09	30.10	9	6,074	0.15%
2024/03/11	1	26.75	2.5	27.14	27.40	-1.5	5,901	-0.03%
2024/03/08	3	26.82	10	27.31	26.60	-7	5,863	-0.12%
2024/03/07	6	28.76	4	28.66	27.65	2	5,751	0.03%
2024/03/06	10	28.90	4	28.75	28.90	6	5,633	0.11%
2024/03/05	43	29.67	92	29.88	29.05	-49	5,541	-0.88%
2024/03/04	45	31.05	79.3	31.06	30.50	-34.3	5,345	-0.64%
2024/03/01	58	32.26	66	32.16	31.45	-8	5,178	-0.15%
2024/02/29	117	30.26	98	30.24	30.15	19	4,711	0.40%	大買/
2024/02/27	191	30.26	194	30.36	30.85	-3	4,519	-0.07%	大買/大賣/
2024/02/26	42	29.85	38.6	29.70	29.50	3.4	4,173	0.08%
2024/02/23	212	30.44	162	30.26	29.45	50	3,905	1.28%	大買/大賣/
2024/02/22	37	28.23	31.1	29.27	29.40	6	3,170	0.19%
2024/02/21	49.1	25.26	37.1	25.44	26.75	12.1	2,958	0.41%
2024/02/20	44	24.67	46	24.57	24.35	-2	2,509	-0.08%
2024/02/19	39	23.93	26	24.03	23.55	13	2,132	0.61%
2024/02/16	30	23.46	10	23.50	23.50	20	1,806	1.10%
2024/02/15	7	21.26	8	21.01	21.40	-1	1,590	-0.06%
2024/02/05	46	22.34	43	22.24	22.05	3	1,515	0.20%
2024/02/02	2	21.15	4	21.35	21.65	-2	1,354	-0.15%
2024/02/01	2.5	21.58	15	21.90	21.45	-12.5	1,300	-0.96%
2024/01/31	39	21.60	41	21.56	21.60	-2	1,243	-0.16%
2024/01/30	45	21.92	30.1	22.01	22.00	14.9	1,174	1.27%
2024/01/29	22	21.10	25	21.39	21.40	-3	859	-0.35%
2024/01/26	0	0.00	2	19.95	20.45	-2	607	-0.33%
2024/01/25	3.1	20.83	4.3	20.72	20.40	-1.2	569	-0.22%
2024/01/24	1	19.20	12	19.98	19.90	-11	411	-2.67%
2024/01/22	10	19.15	2	19.25	19.20	8	347	2.30%
2024/01/19	0	0.00	0.1	19.10	18.95	-0.1	340	-0.03%
2024/01/18	0	0.00	6	18.97	18.95	-6	333	-1.80%
2024/01/12	1	18.50	0	0.00	18.65	1	320	0.31%
2024/01/10	5	18.80	0	0.00	18.90	5	316	1.58%
2024/01/09	1	18.80	0	0.00	18.85	1	321	0.31%
2024/01/08	0	0.00	4	19.19	19.00	-4	322	-1.24%
2024/01/03	0	0.00	6	18.88	19.00	-6	324	-1.85%
2023/12/25	5	18.40	0	0.00	18.30	5	336	1.48%
2023/12/07	10	18.65	0	0.00	18.35	10	812	1.23%
2023/11/22	0	0.00	17	17.95	17.90	-17	948	-1.79%
2023/11/21	0	0.00	2	18.00	17.95	-2	945	-0.21%
2023/11/08	0	0.00	0	17.70	17.75	0	947	0.00%
2023/11/06	0	0.00	1	17.50	17.55	-1	951	-0.11%
2023/11/02	2	17.30	0	0.00	17.30	2	960	0.21%
2023/10/31	0.1	16.85	0	0.00	16.70	0.1	974	0.01%
2023/10/26	0	0.00	0	17.80	17.65	0	967	0.00%
2023/10/19	2	17.50	0	0.00	17.50	2	994	0.20%
2023/10/17	2	17.75	0	0.00	17.50	2	995	0.20%
2023/10/13	2	18.20	0	18.30	18.35	2	995	0.20%
2023/10/11	2	18.30	0	0.00	18.00	2	1,003	0.20%
2023/10/04	4	18.43	0	0.00	18.45	4	1,029	0.39%
2023/10/03	4	18.78	2	19.00	18.60	2	1,064	0.19%
2023/09/27	0	0.00	3.2	19.22	18.85	-3.2	1,123	-0.28%
2023/09/25	0	0.00	0	20.00	19.85	0	1,131	0.00%
2023/09/22	0	0.00	10	19.25	19.55	-10	1,125	-0.89%
2023/09/21	17	19.70	11	19.87	19.40	6	1,111	0.54%
2023/09/20	6	20.26	3.1	20.25	20.35	3	1,010	0.29%
2023/09/15	0	0.00	2	18.80	18.80	-2	794	-0.25%
2023/09/14	1	18.65	0	0.00	18.85	1	807	0.12%
2023/09/13	1	18.50	0	0.00	18.45	1	852	0.12%
2023/09/06	2	19.90	0.1	19.10	19.10	2	890	0.22%
2023/09/05	0	0.00	3.1	18.25	18.75	-3.1	800	-0.38%
2023/08/23	0	0.00	0.1	17.65	17.75	-0.1	875	-0.01%
2023/08/22	0	0.00	5	17.50	17.45	-5	887	-0.56%
2023/08/21	5	17.50	0	0.00	17.45	5	895	0.56%
2023/08/18	0	0.00	0.3	17.65	17.50	-0.3	917	-0.03%
2023/08/11	2	17.85	0	0.00	17.85	2	939	0.21%
2023/08/08	1	18.05	0	0.00	17.90	1	943	0.11%
2023/08/04	0	0.00	2	18.30	18.30	-2	935	-0.21%
2023/08/01	1	17.80	0	0.00	18.00	1	927	0.11%
2023/07/27	1	18.00	0	0.00	17.90	1	922	0.11%
2023/07/21	2	17.45	0	0.00	17.40	2	913	0.22%
2023/07/11	1	18.50	1	18.60	18.20	0	919	0.00%
2023/07/07	14	20.48	0	0.00	20.10	14	897	1.56%
2023/07/06	0.3	21.00	0	0.00	20.65	0.3	865	0.03%
2023/06/28	0	0.00	2	20.75	20.65	-2	829	-0.24%
2023/06/26	0	20.95	0	0.00	20.90	0	864	0.00%
2023/06/20	0	0.00	20	20.98	20.70	-20	834	-2.40%
2023/06/19	23	20.95	6	21.04	20.95	17	829	2.05%
2023/06/12	5	19.80	0	0.00	19.65	5	789	0.63%
2023/06/08	50	20.60	0	0.00	20.50	50	767	6.52%
2023/06/06	1	20.65	15	20.77	20.75	-14	756	-1.85%
2023/06/05	1	20.60	7	20.52	20.85	-6	735	-0.82%
2023/06/02	0	19.95	0	0.00	19.95	0	695	0.00%
2023/06/01	0	0.00	0.2	19.80	19.95	-0.2	694	-0.03%
2023/05/30	0	20.00	0	0.00	19.95	0	694	0.00%
2023/05/29	0	0.00	2	20.00	20.00	-2	688	-0.29%
2023/05/26	0.2	19.90	0	0.00	19.80	0.2	685	0.03%
2023/05/16	0	0.00	2	19.60	19.60	-2	629	-0.32%
2023/05/15	2	19.30	0	0.00	19.30	2	622	0.32%
2023/05/09	0	19.60	0	0.00	19.40	0	611	0.00%
2023/04/21	0.2	19.12	0	0.00	19.10	0.2	615	0.02%
2023/04/20	0.2	19.50	0	0.00	19.35	0.2	638	0.03%
2023/04/19	0.2	19.92	0	0.00	19.85	0.2	622	0.03%
2023/04/17	0	20.00	0	0.00	19.85	0	629	0.00%
2023/04/14	7	19.85	0	0.00	19.90	7	625	1.12%
2023/04/07	2	19.95	0.2	19.95	20.00	1.8	583	0.31%
2023/04/06	0	0.00	0.1	20.20	20.00	-0.1	572	-0.02%
2023/03/29	1	19.70	0	0.00	19.80	1	534	0.19%
2023/03/28	0	20.05	0	19.80	19.65	0	532	0.00%
2023/03/27	20	20.18	0	0.00	20.15	20	514	3.89%
2023/03/22	1	19.25	1	19.25	19.20	0	456	0.00%
2023/03/21	13	19.36	1	19.05	19.35	12	449	2.67%
2023/03/20	1	18.80	1	18.90	18.80	0	425	0.00%
2023/03/17	0	0.00	1	18.00	17.90	-1	426	-0.23%
2023/03/07	0	0.00	12	18.20	18.20	-12	402	-2.98%
2023/03/06	0	0.00	0	18.20	18.15	0	399	0.00%
2023/03/03	1	18.05	0	0.00	18.10	1	394	0.25%
2023/02/22	0	17.75	0	0.00	17.70	0	388	0.00%
2023/02/16	1	17.55	0	0.00	17.75	1	407	0.25%
2023/02/02	0	0.00	1	18.00	17.80	-1	408	-0.24%
2023/01/31	0	0.00	2	17.55	17.60	-2	391	-0.51%
2023/01/11	0	0.00	3	16.85	17.00	-3	370	-0.81%
2023/01/04	0	0.00	2	17.20	17.45	-2	321	-0.62%
2022/12/29	2	16.65	0	0.00	16.50	2	310	0.64%
2022/12/21	0	0.00	5	17.20	17.25	-5	312	-1.60%
2022/12/12	0	0.00	20	17.64	17.65	-20	288	-6.93%
2022/12/09	20	17.65	0	0.00	17.65	20	281	7.11%
2022/12/05	1	17.15	0	0.00	16.90	1	238	0.42%
2022/11/21	1	15.95	0	0.00	16.00	1	221	0.45%
2022/11/18	5	16.00	0	0.00	15.95	5	222	2.25%
2022/10/17	0	13.95	0	0.00	13.95	0	189	0.00%
2022/10/12	0	0.00	3	14.02	14.00	-3	181	-1.66%
2022/10/11	1	14.30	0	0.00	13.90	1	181	0.55%
2022/08/26	0	0.00	1	16.00	15.95	-1	267	-0.37%
2022/07/06	0	0.00	5	15.20	15.20	-5	368	-1.36%
2022/06/30	1	16.70	0	0.00	16.90	1	357	0.28%
2022/06/28	0	0.00	2	17.25	17.25	-2	351	-0.57%
2022/06/22	2	17.50	0	0.00	16.90	2	385	0.52%
2022/06/17	0	0.00	1	17.70	17.70	-1	560	-0.18%
2022/06/16	5	17.90	0	0.00	17.85	5	569	0.88%
2022/06/06	1	18.90	0	0.00	18.85	1	590	0.17%
2022/05/10	1	18.25	0	0.00	18.30	1	645	0.16%
2022/05/05	0	0.00	1	19.00	18.85	-1	645	-0.15%
2022/04/27	0	0.00	1	18.25	18.25	-1	686	-0.15%
2022/04/25	1	18.80	0	0.00	18.80	1	685	0.15%
2022/04/20	0	19.60	0	0.00	19.65	0	705	0.00%
2022/04/13	0	0.00	1	19.50	19.50	-1	848	-0.12%
2022/04/11	2	19.63	0.1	19.57	19.50	1.9	904	0.21%
2022/04/07	0	0.00	2	20.50	19.85	-2	958	-0.21%
2022/04/01	0	20.35	0	0.00	20.35	0	1,051	0.00%
2022/03/30	2	20.35	1	20.55	20.45	1	1,551	0.06%
2022/03/29	2	20.55	1	20.85	20.30	1	1,563	0.06%
2022/03/28	0	0.00	1	20.70	20.60	-1	1,556	-0.06%
2022/03/25	0	0.00	2	20.80	20.75	-2	1,565	-0.13%
2022/03/24	0	0.00	1	20.95	20.95	-1	1,558	-0.06%
2022/03/23	8	21.29	12	21.00	20.90	-4	1,563	-0.26%
2022/03/22	3	20.95	13	21.30	21.30	-10	1,483	-0.67%
2022/03/21	10.3	19.65	0	0.00	19.60	10.3	1,427	0.72%
2022/03/17	1	18.70	1	18.80	18.65	0	1,459	0.00%
2022/03/15	1	18.40	0	0.00	18.35	1	1,493	0.07%
2022/02/25	0	0.00	1	19.15	19.20	-1	2,199	-0.05%
2022/02/23	1	19.95	0	0.00	19.95	1	2,350	0.04%
2022/02/22	1	19.55	0	0.00	19.60	1	2,415	0.04%
2022/02/18	0	0.00	3	19.95	19.85	-3	2,630	-0.11%
2022/02/15	0	0.00	1	19.85	19.65	-1	2,808	-0.04%
2022/02/14	2	19.73	5	19.78	19.60	-3	2,832	-0.11%
2022/02/11	0	0.00	1	20.30	20.35	-1	2,842	-0.04%
2022/02/09	0	0.00	2	20.40	20.55	-2	2,888	-0.07%
2022/02/07	0	0.00	2	19.75	19.80	-2	2,903	-0.07%
2022/01/24	2	19.40	0	0.00	19.40	2	3,017	0.07%
2022/01/21	2	19.65	0	0.00	19.55	2	3,039	0.07%
2022/01/18	2	20.45	0	0.00	20.45	2	3,049	0.07%
2022/01/17	0	0.00	1	20.45	20.50	-1	3,052	-0.03%
2022/01/14	2	20.30	0	0.00	20.15	2	3,059	0.07%
2022/01/12	4	21.04	0	0.00	20.85	4	3,067	0.13%
2022/01/11	0	0.00	1	21.60	21.00	-1	3,065	-0.03%
2022/01/10	1	20.80	0	0.00	20.85	1	3,036	0.03%
2022/01/06	1	22.55	0	0.00	22.00	1	3,011	0.03%
2022/01/05	1	22.45	1	22.60	22.10	0	3,035	0.00%
2021/12/29	0	0.00	18	22.18	22.30	-18	3,025	-0.59%
2021/12/28	33	22.43	29	22.77	22.10	4	3,044	0.13%
2021/12/27	42	22.59	35	22.68	22.90	7	3,119	0.22%
2021/12/24	25	22.24	5	22.16	22.05	20	3,061	0.65%
2021/12/23	0	0.00	2	21.28	21.20	-2	2,818	-0.07%
2021/12/20	0	0.00	1	21.10	20.85	-1	3,041	-0.03%
2021/12/17	0	0.00	20	21.50	21.10	-20	3,067	-0.65%
2021/12/16	1	21.50	1	21.55	21.55	0	3,192	0.00%
2021/12/15	0	0.00	2	21.00	21.10	-2	3,254	-0.06%
2021/12/13	0	0.00	1	21.35	21.50	-1	3,316	-0.03%
2021/12/08	0	0.00	1	21.80	21.60	-1	3,445	-0.03%
2021/12/07	2	22.10	3	22.08	21.55	-1	3,562	-0.03%
2021/12/06	1	21.10	100	21.00	21.45	-99	3,621	-2.73%
2021/12/03	1	21.15	1	21.40	21.25	0	3,670	0.00%
2021/12/01	1	21.50	5	21.51	21.40	-4	3,976	-0.10%
2021/11/29	21	20.41	18	20.49	20.55	3	4,424	0.07%
2021/11/26	11	21.21	0	0.00	21.05	11	4,847	0.23%
2021/11/25	7	22.00	7	22.06	21.80	0	4,907	0.00%
2021/11/24	67	23.60	54	23.85	22.80	13	4,895	0.27%
2021/11/23	4	21.90	7	22.25	22.40	-3	4,547	-0.07%
2021/11/22	1	22.45	4	22.33	22.20	-3	4,499	-0.07%
2021/11/19	0	0.00	8	22.31	21.65	-8	4,618	-0.17%
2021/11/18	2	22.58	8	22.38	22.10	-6	4,604	-0.13%
2021/11/17	8	22.16	8	21.98	22.20	0	4,582	0.00%
2021/11/16	109	21.22	5	21.79	22.15	104	4,541	2.29%	大買/鉅額交易
2021/11/11	0	0.00	57	20.34	20.35	-57	4,598	-1.24%
2021/11/10	1	20.40	13	20.33	20.30	-12	4,634	-0.26%
2021/11/08	0	0.00	15	20.26	19.90	-15	4,663	-0.32%
2021/11/03	21	20.60	0	0.00	20.40	21	4,805	0.44%
2021/11/02	50	20.68	1	20.20	20.10	49	4,854	1.01%
2021/11/01	0	0.00	1	20.40	20.65	-1	4,992	-0.02%
2021/10/29	6	19.85	0	0.00	19.75	6	5,192	0.12%
2021/10/27	0	0.00	1	19.40	19.75	-1	5,356	-0.02%
2021/10/25	0	0.00	6	19.40	19.55	-6	5,493	-0.11%
2021/10/21	0	0.00	2	19.15	19.10	-2	5,874	-0.03%
2021/10/20	0	0.00	12	18.78	18.85	-12	6,285	-0.19%
2021/10/19	1	18.45	0	0.00	18.45	1	6,738	0.01%
2021/10/18	0	0.00	11	18.21	18.10	-11	6,805	-0.16%
2021/10/15	0	0.00	1	18.25	18.25	-1	6,873	-0.01%
2021/10/14	0	0.00	9	17.69	17.75	-9	7,047	-0.13%
2021/10/13	6	17.66	57	17.66	17.35	-51	7,128	-0.72%
2021/10/12	1	18.90	0	0.00	18.75	1	7,233	0.01%
2021/10/04	6	19.83	3	19.40	19.25	3	8,334	0.04%
2021/10/01	5	21.67	2	21.90	21.35	3	8,204	0.04%
2021/09/30	9	22.12	14	22.33	22.10	-5	8,135	-0.06%
2021/09/29	27	22.16	21	22.01	21.70	6	8,041	0.07%
2021/09/28	3	22.17	205	21.58	22.60	-202	7,940	-2.54%	大賣/鉅額交易
2021/09/27	14	21.39	0	0.00	21.25	14	7,860	0.18%
2021/09/24	2	21.85	14	21.55	21.55	-12	7,853	-0.15%
2021/09/23	8	21.66	5	21.63	21.80	3	7,843	0.04%
2021/09/22	34	21.37	15	21.44	21.45	19	7,737	0.25%
2021/09/17	1	21.30	10	21.23	21.40	-9	7,691	-0.12%
2021/09/15	0	0.00	2	21.33	21.45	-2	7,968	-0.03%
2021/09/14	6	21.44	0	21.60	21.20	6	7,992	0.08%
2021/09/13	2	21.63	3	22.20	21.90	-1	8,020	-0.01%
2021/09/10	4	22.48	1	22.10	22.10	3	8,289	0.04%
2021/09/09	0	0.00	1	22.50	23.50	-1	8,233	-0.01%
2021/09/08	3	22.30	2	22.20	22.20	1	8,151	0.01%
2021/09/07	3	22.20	0	0.00	22.80	3	8,093	0.04%
2021/09/06	4	23.29	1	22.95	22.95	3	7,963	0.04%
2021/09/03	17	23.49	7	23.61	23.60	10	7,757	0.13%
2021/09/02	60	24.17	65	23.18	24.20	-5	7,572	-0.07%
2021/09/01	233	23.72	39	23.76	23.45	194	7,286	2.66%	大買/鉅額交易
2021/08/31	0	0.00	5	22.35	22.45	-5	6,871	-0.07%
2021/08/30	13	22.15	0	0.00	21.50	13	6,773	0.19%
2021/08/27	0	0.00	1	21.45	21.45	-1	6,707	-0.01%
2021/08/25	8	21.66	9	21.61	21.65	-1	6,678	-0.01%
2021/08/24	2	20.85	0	0.00	21.20	2	6,620	0.03%
2021/08/23	15	21.20	0	0.00	21.10	15	7,083	0.21%
2021/08/20	5	21.02	3	21.30	21.10	2	7,024	0.03%
2021/08/19	0	20.60	10	20.30	20.20	-10	6,935	-0.14%
2021/08/18	0	0.00	1	20.30	20.40	-1	6,883	-0.01%
2021/08/17	23	19.64	28	19.58	19.40	-5	6,870	-0.07%
2021/08/16	2	19.25	2	19.38	19.15	0	6,747	0.00%
2021/08/13	0	0.00	7	20.06	19.90	-7	6,686	-0.10%
2021/08/12	0	0.00	7	19.61	19.65	-7	6,644	-0.11%
2021/08/11	2	19.55	20	19.85	19.35	-18	6,612	-0.27%
2021/08/10	20	20.18	11	20.45	20.00	9	6,559	0.14%
2021/08/09	17	21.11	6	21.16	20.85	11	6,522	0.17%
2021/08/06	2	21.55	2	21.50	21.10	0	6,464	0.00%
2021/08/05	48	22.08	44	22.01	21.80	4	6,405	0.06%
2021/08/04	5	22.02	5	21.89	22.00	0	6,249	0.00%
2021/08/03	9	21.67	13	21.63	21.60	-4	6,041	-0.07%
2021/08/02	2	20.80	1	20.60	20.65	1	5,873	0.02%
2021/07/30	1	21.80	6	21.73	20.80	-5	5,845	-0.09%
2021/07/29	17	21.27	3	21.25	21.55	14	5,772	0.24%
2021/07/28	13	20.34	5	20.30	20.75	8	5,712	0.14%
2021/07/27	41	21.38	29	21.49	21.35	12	5,574	0.22%
2021/07/26	25	21.68	14	21.91	22.75	11	5,402	0.20%
2021/07/23	3	21.00	38	20.60	21.30	-35	5,008	-0.70%
2021/07/22	0	0.00	7	19.74	19.40	-7	4,595	-0.15%
2021/07/21	33	19.80	2	19.25	19.00	31	4,727	0.66%
2021/07/20	52	19.67	20	19.53	19.50	32	4,683	0.68%
2021/07/19	18	20.14	0	0.00	20.10	18	4,531	0.40%
2021/07/16	22	20.76	25	20.92	20.95	-3	4,545	-0.07%
2021/07/15	72	20.60	42	20.36	21.30	30	4,516	0.66%
2021/07/14	14	20.50	0	0.00	19.40	14	4,356	0.32%
2021/07/13	0	0.00	10	20.35	20.90	-10	4,187	-0.24%
2021/07/09	0	0.00	40	19.39	19.25	-40	3,832	-1.04%
2021/07/08	0	0.00	2	18.85	18.95	-2	3,871	-0.05%
2021/07/05	0	0.00	3	19.17	19.05	-3	4,341	-0.07%
2021/07/01	10	18.50	2	18.70	18.45	8	4,741	0.17%
2021/06/30	0	0.00	0.5	18.75	18.70	-0.5	4,731	-0.01%
2021/06/29	12	18.88	79	18.67	18.60	-67	4,715	-1.42%
2021/06/28	17	19.25	3	19.52	19.10	14	4,684	0.30%
2021/06/25	7	19.94	5	19.66	19.80	2	4,648	0.04%
2021/06/24	46	20.05	64	20.05	20.05	-18	4,602	-0.39%
2021/06/22	4	18.65	13	18.55	18.80	-9	4,267	-0.21%
2021/06/21	112	19.73	33	19.76	19.25	79	4,185	1.89%	大買/
2021/06/18	5	18.04	3	18.07	18.35	2	3,926	0.05%
2021/06/17	0	0.00	3	17.75	18.05	-3	3,884	-0.08%
2021/06/15	2	17.25	5	17.25	17.35	-3	3,965	-0.08%
2021/06/09	1	17.40	1	17.89	17.50	0	3,963	0.00%
2021/06/08	2	17.99	1	18.10	17.95	1	3,945	0.03%
2021/06/07	0	0.00	2	17.30	17.35	-2	3,910	-0.05%
2021/06/03	1	17.60	1	17.80	17.65	0	3,890	0.00%
2021/06/02	1	17.85	3	18.20	17.95	-2	3,882	-0.05%
2021/06/01	24	18.23	25	18.08	18.35	-1	3,838	-0.03%
2021/05/28	0	0.00	21	16.11	16.10	-21	3,192	-0.66%
2021/05/27	0	0.00	2	15.85	16.00	-2	3,191	-0.06%
2021/05/25	0	0.00	21	16.05	16.50	-21	3,188	-0.66%
2021/05/24	0	0.00	4	14.90	15.50	-4	3,156	-0.13%
2021/05/20	6	15.10	0	0.00	14.95	6	3,164	0.19%
2021/05/19	4	15.00	2	15.40	15.25	2	3,163	0.06%
2021/05/18	3	14.72	1	14.30	15.10	2	3,162	0.06%
2021/05/17	4	13.93	3	13.90	13.90	1	3,158	0.03%
2021/05/14	0	0.00	2	15.65	15.10	-2	3,140	-0.06%
2021/05/13	2	14.45	6	14.93	15.35	-4	3,130	-0.13%
2021/05/12	1	16.20	22	15.79	15.35	-21	3,115	-0.67%
2021/05/11	4	16.85	13	17.15	16.75	-9	3,075	-0.29%
2021/05/10	0	0.00	0	17.30	17.30	0	3,042	0.00%
2021/05/06	1	17.10	0	0.00	17.10	1	3,030	0.03%
2021/05/04	0	0.00	1	16.75	17.20	-1	3,017	-0.03%
2021/05/03	4	18.08	1	18.25	17.70	3	2,986	0.10%
2021/04/29	4	19.23	0	0.00	19.10	4	2,954	0.14%
2021/04/28	5	19.75	9	19.68	19.45	-4	3,014	-0.13%
2021/04/27	28	19.89	38	20.03	20.10	-10	2,983	-0.34%
2021/04/26	2	18.75	0	0.00	18.70	2	2,783	0.07%
2021/04/23	1	18.60	8	18.93	18.80	-7	2,758	-0.25%
2021/04/22	9	19.21	0	0.00	18.70	9	2,746	0.33%
2021/04/21	65	19.93	4	19.94	19.85	61	2,648	2.30%
2021/04/20	23	19.95	49	19.94	20.35	-26	2,524	-1.03%
2021/04/19	22	18.50	12	18.53	18.50	10	2,241	0.45%
2021/04/16	0	0.00	10	18.60	18.35	-10	2,274	-0.44%
2021/04/14	2	18.30	100	17.99	18.00	-98	2,331	-4.20%
2021/04/13	20	18.95	28	19.16	18.55	-8	2,346	-0.34%
2021/04/12	7	20.06	48	20.16	19.65	-41	2,301	-1.78%
2021/04/09	42	19.21	113	19.10	19.20	-71	2,161	-3.29%	大賣/
2021/04/08	382	17.56	235	17.41	18.05	147	1,897	7.75%	大買/大賣/鉅額交易
2021/04/07	41	16.32	35	16.33	16.80	6	1,523	0.39%
2021/04/06	30	15.80	0	0.00	15.75	30	1,463	2.05%
2021/03/30	20	15.98	0	0.00	15.85	20	1,552	1.29%
2021/03/29	2	15.95	0	0.00	15.85	2	1,550	0.13%
2021/03/26	0	0.00	7	15.89	16.20	-7	1,561	-0.45%
2021/03/25	3	15.53	1	16.00	15.60	2	1,544	0.13%
2021/03/24	15	15.80	0	0.00	15.85	15	1,533	0.98%
2021/03/23	111	16.79	146	16.78	16.05	-35	1,519	-2.30%	大買/大賣/
2021/03/22	1	16.65	32	16.59	16.65	-31	1,436	-2.16%
2021/03/19	15	16.40	15	16.32	16.40	0	1,409	0.00%
2021/03/18	4	16.20	24	16.17	16.15	-20	1,400	-1.43%
2021/03/17	30	15.50	22	15.35	15.35	8	1,323	0.60%
2021/03/16	5	15.13	0	0.00	15.25	5	1,317	0.38%
2021/03/15	2	15.03	0	0.00	15.05	2	1,337	0.15%
2021/03/12	3	15.05	0	0.00	15.05	3	1,428	0.21%
2021/03/11	2	15.10	0	0.00	15.05	2	1,447	0.14%
2021/03/10	0	0.00	10	14.75	14.85	-10	1,446	-0.69%
2021/03/09	1	14.65	0	0.00	14.65	1	1,455	0.07%
2021/03/08	0	0.00	10	14.85	14.70	-10	1,456	-0.69%
2021/03/05	2	14.83	0	0.00	14.80	2	1,454	0.14%
2021/02/25	0	0.00	8	15.23	15.25	-8	1,543	-0.52%
2021/02/22	0	0.00	3	15.27	15.20	-3	1,531	-0.20%
2021/02/19	0	0.00	2	15.05	15.15	-2	1,522	-0.13%
2021/02/18	5	15.15	0	0.00	15.10	5	1,519	0.33%
2021/01/28	2	15.05	0	0.00	15.05	2	1,484	0.13%
2021/01/26	4	15.30	0	0.00	15.50	4	1,469	0.27%
2021/01/25	15	15.35	0	0.00	15.55	15	1,463	1.02%
2021/01/22	0	0.00	14	15.58	15.70	-14	1,453	-0.96%
2021/01/21	21	15.44	21	15.61	15.40	0	1,430	0.00%
2021/01/20	2	15.08	7	15.03	14.80	-5	1,334	-0.37%
2021/01/15	3	15.85	0	0.00	15.70	3	1,293	0.23%
2021/01/14	4	16.28	3	16.55	16.40	1	1,267	0.08%
2021/01/13	36	16.43	18	16.86	16.45	18	1,245	1.45%
2021/01/12	97	16.69	78	16.90	16.55	19	1,218	1.56%
2021/01/11	6	16.58	10	16.78	16.65	-4	1,106	-0.36%
2021/01/08	59	16.23	16	16.60	16.25	43	1,046	4.11%
2021/01/07	26	16.10	14	16.16	16.35	12	987	1.21%
2021/01/06	18	15.79	49	16.14	15.30	-31	879	-3.53%
2021/01/05	19	15.72	7	15.92	15.55	12	785	1.53%
2021/01/04	0	0.00	15	15.51	15.60	-15	742	-2.02%
2020/12/31	9	15.13	0	0.00	15.10	9	713	1.26%
2020/12/30	3	15.08	1	15.25	15.20	2	704	0.28%
2020/12/29	1	15.15	0	0.00	15.20	1	696	0.14%
2020/12/28	90	15.57	95	15.74	15.55	-5	679	-0.74%
2020/12/25	49	15.04	66	15.03	15.15	-17	591	-2.87%
2020/12/24	2	14.70	9	14.91	14.80	-7	569	-1.23%
2020/12/23	5	14.55	0	0.00	14.75	5	566	0.88%
2020/12/22	19	14.84	15	15.10	14.65	4	562	0.71%
2020/12/21	4	14.73	5	14.95	14.80	-1	537	-0.19%
2020/12/18	6	14.69	0	0.00	14.75	6	533	1.13%
2020/12/17	4	14.83	0	0.00	14.80	4	527	0.76%
2020/12/16	6	14.90	2	14.98	14.85	4	525	0.76%
2020/12/15	1	14.90	14	15.17	14.75	-13	540	-2.41%
2020/12/14	2	14.60	9	15.02	14.85	-7	528	-1.33%
2020/12/11	1	14.45	0	0.00	14.45	1	507	0.20%
2020/12/10	6	14.73	0	0.00	14.70	6	500	1.20%
2020/12/09	9	14.92	0.2	15.00	15.00	8.8	492	1.79%
2020/12/08	7	14.69	9	14.62	15.25	-2	473	-0.42%
2020/12/07	1	14.00	17	14.27	14.40	-16	380	-4.20%
2020/12/03	7	14.04	0	0.00	14.00	7	357	1.96%
2020/12/01	3	13.88	0	0.00	13.90	3	366	0.82%
2020/11/30	5	13.97	0	0.00	14.00	5	366	1.36%
2020/11/26	4	13.98	0	0.00	14.00	4	359	1.11%
2020/11/25	73	14.16	40	14.23	14.05	33	354	9.31%
2020/11/24	0	0.00	35	13.47	14.00	-35	264	-13.21%
2020/11/23	2	13.25	1	13.20	13.25	1	247	0.40%
2020/11/20	4.5	13.17	0	0.00	13.20	4.5	247	1.82%
2020/11/19	0	0.00	3	13.30	13.30	-3	244	-1.23%
2020/11/18	2	13.18	0	0.00	13.20	2	244	0.82%
2020/11/12	12	13.29	2	13.45	13.25	10	255	3.91%
2020/11/02	1	13.10	10	13.15	13.10	-9	301	-2.99%
2020/10/29	1	13.25	4	13.35	13.25	-3	306	-0.98%
2020/10/28	1	13.40	0	0.00	13.40	1	305	0.33%
2020/10/27	1	13.45	3	13.50	13.45	-2	306	-0.65%
2020/10/26	0	0.00	6	13.60	13.55	-6	307	-1.95%
2020/10/23	1	13.55	6	13.60	13.60	-5	307	-1.62%
2020/10/21	1	13.45	0	0.00	13.40	1	319	0.31%
2020/10/20	1	13.45	0	0.00	13.45	1	356	0.28%
2020/10/19	1	13.60	4	13.60	13.60	-3	377	-0.80%
2020/10/16	2	13.73	1	13.70	13.70	1	382	0.26%
2020/10/14	0	0.00	3	13.35	13.40	-3	374	-0.80%
2020/10/06	1	13.50	0	0.00	13.50	1	386	0.26%
2020/10/05	1	13.35	0	0.00	13.35	1	395	0.25%
2020/09/30	1	13.40	0	0.00	13.50	1	405	0.25%
2020/09/28	2	13.40	0	0.00	13.40	2	434	0.46%
2020/09/25	10	13.35	0	0.00	13.35	10	474	2.11%
2020/09/24	4	13.35	0	0.00	13.45	4	555	0.72%
2020/09/21	5	13.85	0	0.00	13.95	5	587	0.85%
2020/09/18	5	13.90	5	14.15	13.90	0	589	0.00%
2020/09/16	0	0.00	2	13.70	13.65	-2	570	-0.35%
2020/09/15	2	13.85	0	0.00	13.75	2	573	0.35%
2020/09/11	7	13.56	0	0.00	13.50	7	594	1.18%
2020/09/10	1	13.85	0	0.00	13.80	1	589	0.17%
2020/09/08	1	13.90	0	0.00	13.90	1	590	0.17%
2020/09/07	32	14.10	0	0.00	13.95	32	593	5.39%
2020/09/04	3	13.75	37	14.30	14.30	-34	599	-5.68%
2020/09/03	0	0.00	1	13.80	14.10	-1	588	-0.17%
2020/09/01	1	13.75	0	0.00	13.75	1	609	0.16%
2020/08/31	1	13.70	0	0.00	13.75	1	685	0.15%
2020/08/27	1	13.60	0	0.00	13.70	1	716	0.14%
2020/08/25	1	13.50	0	0.00	13.60	1	715	0.14%
2020/08/21	5	13.60	0	0.00	13.65	5	718	0.70%
2020/08/20	12	13.48	25	13.50	13.45	-13	719	-1.81%
2020/08/19	6	13.97	0	0.00	13.90	6	715	0.84%
2020/08/17	3	14.30	0	0.00	14.10	3	713	0.42%
2020/08/14	2	14.05	0	0.00	14.10	2	696	0.29%
2020/08/13	1	14.15	0	0.00	14.15	1	692	0.14%
2020/08/12	1	14.15	10	14.10	14.15	-9	690	-1.30%
2020/08/11	1	14.15	0	0.00	14.15	1	691	0.14%
2020/08/10	8	14.49	0	0.00	14.45	8	689	1.16%
2020/08/07	1	14.70	0	0.00	14.70	1	692	0.14%
2020/08/06	2	14.80	7	15.00	14.85	-5	693	-0.72%
2020/08/05	3	14.52	16	14.60	14.60	-13	689	-1.88%
2020/08/04	11	14.55	0	0.00	14.60	11	698	1.57%
2020/08/03	7.4	14.61	0	0.00	14.60	7.4	700	1.05%
2020/07/31	8	14.67	0	0.00	14.70	8	703	1.14%
2020/07/30	6	14.50	2	14.50	14.60	4	707	0.57%
2020/07/28	11	14.30	15.1	14.45	14.10	-4.1	716	-0.57%
2020/07/27	2	14.65	0	0.00	14.60	2	718	0.28%
2020/07/24	17	15.14	10	15.35	14.90	7	727	0.96%
2020/07/23	3	14.75	41	15.00	15.45	-38	762	-4.98%
2020/07/22	5	14.67	1	14.80	14.85	4	764	0.52%
2020/07/20	6	14.38	0	0.00	14.45	6	758	0.79%
2020/07/17	10	14.61	0	0.00	14.55	10	759	1.32%
2020/07/16	6	14.68	0	0.00	14.70	6	761	0.79%
2020/07/15	4	14.76	0	0.00	14.70	4	763	0.52%
2020/07/14	0	0.00	2	15.00	14.85	-2	770	-0.26%
2020/07/13	2	14.70	0	0.00	14.80	2	774	0.26%
2020/07/10	8	14.93	10	14.90	14.80	-2	777	-0.26%
2020/07/09	14	15.05	0	0.00	15.00	14	774	1.81%
2020/07/08	2	15.15	5	15.15	15.15	-3	767	-0.39%
2020/07/07	9	15.21	2	15.45	15.15	7	765	0.91%
2020/07/06	8.6	16.37	84	16.40	16.35	-75.4	768	-9.81%
2020/07/03	13	16.45	14	16.64	16.35	-1	763	-0.13%
2020/07/02	0	0.00	2	15.68	15.90	-2	689	-0.29%
2020/07/01	0	0.00	11	15.55	15.50	-11	666	-1.65%
2020/06/30	0	0.00	2	15.38	15.40	-2	661	-0.30%
2020/06/23	3	15.13	10	15.10	15.30	-7	668	-1.05%
2020/06/22	3	15.33	0	0.00	15.30	3	673	0.45%
2020/06/19	10	15.45	2	15.45	15.45	8	683	1.17%
2020/06/18	10	15.25	8	15.19	15.20	2	680	0.29%
2020/06/17	4	14.85	0	0.00	14.85	4	683	0.59%
2020/06/16	7	14.88	0	0.00	14.80	7	701	1.00%
2020/06/15	0	0.00	1	14.90	14.70	-1	715	-0.14%
2020/06/12	1	14.30	0	0.00	14.65	1	724	0.14%
2020/06/11	9	14.99	0	0.00	14.90	9	738	1.22%
2020/06/10	6	15.20	9	15.25	15.20	-3	734	-0.41%
2020/06/08	4	15.35	0	0.00	15.35	4	764	0.52%
2020/06/05	19	15.56	16	15.59	15.65	3	787	0.38%
2020/06/04	0	0.00	2	15.13	15.15	-2	724	-0.28%
2020/06/03	2	14.55	2	14.65	14.70	0	709	0.00%
2020/06/02	0	0.00	2	14.30	14.30	-2	703	-0.28%
2020/05/28	0	0.00	3	14.40	14.25	-3	732	-0.41%
2020/05/18	0	0.00	4	14.10	13.95	-4	766	-0.52%
2020/05/14	3	14.17	0	0.00	14.15	3	766	0.39%
2020/05/13	0	0.00	1	14.45	14.50	-1	763	-0.13%
2020/05/12	1	14.40	0	0.00	14.35	1	763	0.13%
2020/05/11	13	14.50	2	14.48	14.45	11	761	1.44%
2020/05/06	1	14.50	0	0.00	14.50	1	783	0.13%
2020/05/05	0	0.00	30	14.70	14.55	-30	796	-3.77%
2020/04/30	0	0.00	1	14.80	14.85	-1	790	-0.13%
2020/04/29	2	14.73	1	14.75	14.80	1	791	0.13%
2020/04/28	32	14.84	5	14.81	14.95	27	785	3.44%
2020/04/27	2	14.03	17	14.18	14.40	-15	731	-2.05%
2020/04/24	1	13.60	0	0.00	13.70	1	712	0.14%
2020/04/23	0	0.00	1	13.70	13.65	-1	712	-0.14%
2020/04/22	1	13.25	39	13.35	13.65	-38	715	-5.31%
2020/04/21	10	13.66	10	13.55	13.50	0	711	0.00%
2020/04/20	2	13.80	0	0.00	13.85	2	711	0.28%
2020/04/17	0	0.00	1	14.30	14.00	-1	710	-0.14%
2020/04/16	1	13.90	10	14.00	14.15	-9	703	-1.28%
2020/04/13	2	13.50	0	0.00	13.60	2	698	0.29%
2020/04/10	5	13.44	0	0.00	13.60	5	705	0.71%
2020/04/09	4	13.60	0	0.00	13.60	4	719	0.56%
2020/04/08	2	13.40	16	13.68	13.80	-14	742	-1.89%
2020/04/01	5	12.35	0	0.00	12.35	5	830	0.60%
2020/03/31	41	12.39	0	0.00	12.25	41	829	4.94%
2020/03/30	0	13.35	0	0.00	12.25	0	826	0.00%
2020/03/20	2	11.08	30	11.03	11.35	-28	795	-3.52%
2020/03/19	12	10.59	20	10.55	10.55	-8	792	-1.01%
2020/03/18	1	12.00	35	12.10	11.70	-34	785	-4.33%
2020/03/17	2	11.85	101	11.97	11.85	-99	805	-12.29%	大賣/
2020/03/16	0	0.00	53	13.17	12.80	-53	792	-6.69%
2020/03/13	2	13.25	25.9	13.29	13.40	-23.9	807	-2.96%
2020/03/12	1	14.60	0	0.00	14.50	1	802	0.12%
2020/03/11	18	15.24	7	15.41	15.30	11	948	1.16%
2020/03/10	10	14.30	85	14.19	15.15	-75	944	-7.94%
2020/03/09	1	14.85	1	15.00	14.75	0	932	0.00%
2020/03/05	0	0.00	1	15.50	15.40	-1	931	-0.11%
2020/03/04	2	15.23	1	15.40	15.40	1	933	0.11%
2020/03/03	8	15.41	1	15.60	15.40	7	935	0.75%
2020/03/02	5	14.50	1	14.65	15.05	4	917	0.44%
2020/02/27	1	15.15	0	0.00	15.00	1	967	0.10%
2020/02/25	0	0.00	2	15.45	15.65	-2	977	-0.20%
2020/02/24	1	15.10	1	15.25	15.20	0	967	0.00%
2020/02/19	0	0.00	2	15.50	15.60	-2	1,030	-0.19%
2020/02/18	1	15.50	0	0.00	15.50	1	1,035	0.10%
2020/02/14	10	15.70	0	0.00	15.70	10	1,038	0.96%
2020/02/07	2	16.28	1	16.35	16.25	1	1,131	0.09%
2020/01/30	10	15.85	20	15.80	15.80	-10	1,077	-0.93%
2020/01/14	10	17.25	7	17.23	17.20	3	1,063	0.28%
2020/01/06	5	17.40	0	0.00	17.20	5	1,076	0.46%
2020/01/03	13	17.78	0	0.00	17.60	13	1,076	1.21%
2020/01/02	10	18.00	0	0.00	17.90	10	1,075	0.93%
2019/12/31	3	17.80	0	0.00	17.75	3	1,033	0.29%
2019/12/27	0	0.00	2	17.40	17.25	-2	929	-0.22%
2019/12/24	0	0.00	6	17.05	17.00	-6	966	-0.62%
2019/12/16	1	17.00	1	17.10	17.10	0	1,079	0.00%
2019/12/12	1	17.35	6	17.46	17.35	-5	1,071	-0.47%
2019/12/11	0	0.00	23	17.35	17.40	-23	1,053	-2.18%
2019/12/10	8	17.40	12	17.34	17.25	-4	1,057	-0.38%
2019/12/09	2	17.68	2	17.75	17.65	0	1,054	0.00%
2019/12/06	5	18.05	11	17.89	18.00	-6	1,104	-0.54%
2019/12/05	0	0.00	2	17.30	17.60	-2	1,003	-0.20%
2019/12/02	0	0.00	1	17.10	16.75	-1	1,021	-0.10%
2019/11/29	0	0.00	1	17.10	17.00	-1	1,037	-0.10%
2019/11/26	10	17.50	0	0.00	17.40	10	1,129	0.89%
2019/11/25	0	0.00	1	17.35	17.40	-1	1,153	-0.09%
2019/11/19	1	17.10	0	0.00	17.20	1	1,296	0.08%
2019/11/12	0	0.00	2	16.75	16.85	-2	1,470	-0.14%
2019/11/11	10	16.90	0	0.00	16.70	10	1,481	0.68%
2019/11/07	3	16.60	0	0.00	16.60	3	1,424	0.21%
2019/10/28	10	16.50	0	0.00	16.50	10	1,455	0.69%
2019/10/25	0	0.00	4	16.60	16.60	-4	1,468	-0.27%
2019/10/24	0	0.00	1	16.50	16.45	-1	1,480	-0.07%
2019/10/21	40	16.58	0	0.00	16.55	40	1,497	2.67%
2019/10/18	4	16.53	0	0.00	16.60	4	1,499	0.27%
2019/10/16	0	0.00	32	16.15	16.15	-32	1,506	-2.12%
2019/10/14	11	16.33	0	0.00	16.15	11	1,571	0.70%
2019/10/09	15	16.15	56	16.20	16.35	-41	1,572	-2.61%
2019/10/08	0	0.00	4	16.70	16.30	-4	1,566	-0.26%
2019/10/07	0	0.00	130	16.61	16.65	-130	1,558	-8.34%	大賣/鉅額交易
2019/10/01	3	16.77	0	0.00	16.70	3	1,615	0.19%
2019/09/27	6	17.20	0	0.00	17.10	6	1,590	0.38%
2019/09/26	1	17.45	0	0.00	17.45	1	1,582	0.06%
2019/09/25	2	17.75	11	17.89	17.60	-9	1,574	-0.57%
2019/09/24	1	17.85	15	17.35	17.85	-14	1,532	-0.91%
2019/09/19	0	0.00	2	17.45	17.50	-2	1,495	-0.13%
2019/09/17	10	17.35	0	0.00	17.30	10	1,485	0.67%
2019/09/12	0	0.00	1	17.55	17.55	-1	1,542	-0.06%
2019/09/11	1	17.65	1	17.50	17.55	0	1,543	0.00%
2019/09/10	3	17.67	1	17.70	17.65	2	1,527	0.13%
2019/09/09	17	18.77	50	18.95	18.75	-33	1,461	-2.26%
2019/09/06	0	0.00	1	18.85	18.75	-1	1,403	-0.07%
2019/09/05	1	18.55	0	0.00	18.60	1	1,381	0.07%
2019/09/03	12	18.75	1	18.95	18.75	11	1,353	0.81%
2019/08/30	1	18.90	0	0.00	18.55	1	1,325	0.08%
2019/08/29	2	18.73	1	18.80	18.80	1	1,286	0.08%
2019/08/28	36	18.70	30	18.70	18.75	6	1,239	0.48%
2019/08/26	0	0.00	2	17.95	17.95	-2	1,161	-0.17%
2019/08/23	9	18.44	0	0.00	18.30	9	1,144	0.79%
2019/08/22	0	0.00	7	18.44	18.65	-7	1,093	-0.64%
2019/08/20	4	18.45	0	0.00	18.40	4	995	0.40%
2019/08/15	5	17.35	0	0.00	17.65	5	871	0.57%
2019/08/14	0	0.00	1	17.30	17.40	-1	833	-0.12%
2019/08/05	1	16.80	0	0.00	16.80	1	904	0.11%
2019/08/02	1	17.25	0	0.00	17.10	1	975	0.10%
2019/07/30	0	0.00	1	17.90	17.70	-1	1,024	-0.10%
2019/07/26	0	0.00	1	17.80	17.75	-1	1,059	-0.09%
2019/07/25	0	0.00	1	17.65	17.65	-1	1,108	-0.09%
2019/07/22	2	17.45	0	0.00	17.40	2	1,144	0.17%
2019/07/17	3	17.70	2	17.80	17.70	1	1,197	0.08%
2019/07/11	0	0.00	1	17.30	17.25	-1	1,296	-0.08%
2019/07/10	0	0.00	2	17.30	17.35	-2	1,359	-0.15%
2019/07/08	1	18.10	0	0.00	18.20	1	1,425	0.07%
2019/07/05	1	18.35	0	0.00	18.30	1	1,493	0.07%
2019/07/04	0	0.00	1	18.20	18.30	-1	1,627	-0.06%
2019/07/01	2	18.05	1	18.20	18.05	1	2,010	0.05%
2019/06/27	13	17.94	1	18.10	18.00	12	2,250	0.53%
2019/06/21	1	17.80	0	0.00	17.80	1	2,566	0.04%
2019/06/20	5	18.15	6	18.26	18.25	-1	2,579	-0.04%
2019/06/19	1	17.35	1	17.45	17.65	0	2,575	0.00%
2019/06/17	0	0.00	1	17.50	17.45	-1	2,659	-0.04%
2019/06/14	0	0.00	1	17.45	17.40	-1	2,719	-0.04%
2019/06/10	1	17.10	0	0.00	17.20	1	3,199	0.03%
2019/05/30	0	0.00	2	17.38	17.50	-2	3,320	-0.06%
2019/05/29	1	16.95	0	0.00	17.00	1	3,325	0.03%
2019/05/20	1	17.50	0	0.00	17.45	1	3,678	0.03%
2019/05/16	2	18.15	1	18.30	17.90	1	3,734	0.03%
2019/05/14	0	0.00	2	17.83	18.00	-2	3,775	-0.05%
2019/05/10	27	18.53	7	18.01	17.95	20	3,750	0.53%
2019/05/08	1	19.45	0	0.00	19.40	1	3,649	0.03%
2019/05/07	2	19.90	3	19.98	19.85	-1	3,636	-0.03%
2019/05/06	6	19.83	0	0.00	19.80	6	3,624	0.17%
2019/05/03	0	0.00	2	20.15	20.05	-2	3,581	-0.06%
2019/05/02	3	19.98	6	20.00	20.00	-3	3,554	-0.08%
2019/04/30	0	0.00	22	19.02	19.60	-22	3,497	-0.63%
2019/04/29	0	0.00	20	19.00	18.90	-20	3,492	-0.57%
2019/04/26	1	19.45	0	0.00	19.45	1	3,465	0.03%
2019/04/25	2	19.78	2	19.88	19.80	0	3,455	0.00%
2019/04/23	0	0.00	1	19.75	19.65	-1	3,411	-0.03%
2019/04/22	10	19.62	4	19.73	19.55	6	3,396	0.18%
2019/04/18	3	19.57	0	0.00	19.30	3	3,383	0.09%
2019/04/17	9	20.13	1	20.20	19.90	8	3,343	0.24%
2019/04/16	5	19.52	4	19.88	20.15	1	3,254	0.03%
2019/04/15	5	19.38	0	0.00	19.20	5	3,188	0.16%
2019/04/12	1	19.70	0	0.00	19.60	1	3,122	0.03%
2019/04/11	3	20.40	3	20.10	19.90	0	3,078	0.00%
2019/04/10	4	20.35	78	20.44	20.25	-74	2,998	-2.47%
2019/04/09	40	22.09	0	0.00	22.15	40	2,853	1.40%
2019/04/08	5	22.43	20	22.47	22.45	-15	2,791	-0.54%
2019/04/03	10	21.60	0	0.00	21.65	10	2,546	0.39%
2019/04/02	76	21.32	20	21.30	21.30	56	2,465	2.27%
2019/04/01	22	21.47	3	21.13	20.85	19	2,362	0.80%
2019/03/28	0	0.00	1	20.60	20.10	-1	2,194	-0.05%
2019/03/27	15	21.38	25	21.34	20.75	-10	2,160	-0.46%
2019/03/26	0	0.00	1	20.25	20.60	-1	1,972	-0.05%
2019/03/25	0	0.00	4	19.90	19.90	-4	1,938	-0.21%
2019/03/22	6	20.58	0	0.00	20.25	6	1,910	0.31%
2019/03/21	22	20.25	0	0.00	20.25	22	1,877	1.17%
2019/03/20	0	0.00	2	20.40	20.25	-2	1,863	-0.11%
2019/03/19	0	0.00	18	20.46	20.20	-18	1,840	-0.98%
2019/03/18	24	20.34	15	20.40	20.35	9	1,870	0.48%
2019/03/14	1	19.70	2	19.80	19.40	-1	1,690	-0.06%
2019/03/13	0	0.00	31	19.72	19.75	-31	1,684	-1.84%
2019/03/12	0	0.00	5	19.27	19.10	-5	1,521	-0.33%
2019/03/11	17	19.28	8	19.30	19.05	9	1,547	0.58%
2019/03/08	3	18.60	0	0.00	18.75	3	1,502	0.20%
2019/03/07	6	18.75	0	0.00	18.60	6	1,497	0.40%
2019/03/06	4	18.85	0	0.00	18.85	4	1,505	0.27%
2019/03/05	3	18.95	6	19.13	18.95	-3	1,520	-0.20%
2019/03/04	2	19.20	0	0.00	19.05	2	1,519	0.13%
2019/02/26	0	0.00	6	18.79	18.70	-6	1,485	-0.40%
2019/02/25	15	19.12	0	0.00	19.10	15	1,468	1.02%
2019/02/21	15	19.19	7	19.21	19.15	8	1,415	0.57%
2019/02/20	20	18.35	12	18.58	18.70	8	1,238	0.65%
2019/02/18	5	18.10	0	0.00	18.00	5	1,168	0.43%
2019/02/15	39	18.28	14	18.59	17.95	25	1,195	2.09%
2019/02/14	0	18.25	9	18.30	18.35	-9	1,157	-0.78%
2019/02/13	0	0.00	5	18.00	17.95	-5	1,116	-0.45%
2019/02/12	6	17.96	0	0.00	17.85	6	1,132	0.53%
2019/01/29	0	0.00	30	17.35	17.35	-30	1,151	-2.60%
2019/01/28	0	0.00	1	17.50	17.55	-1	1,156	-0.09%
2019/01/23	1	17.10	0	0.00	17.10	1	1,194	0.08%
2019/01/21	0	0.00	1	17.70	17.50	-1	1,220	-0.08%
2019/01/18	2	17.28	0	0.00	17.30	2	1,243	0.16%
2019/01/17	1	17.35	0	0.00	17.25	1	1,285	0.08%
2019/01/16	1	17.40	7	17.38	17.40	-6	1,293	-0.46%
2019/01/11	11	17.21	0	0.00	17.20	11	1,331	0.83%
2019/01/10	5	17.71	0	0.00	17.30	5	1,345	0.37%
2019/01/08	1	16.80	0	0.00	16.90	1	1,471	0.07%
2019/01/07	1	16.85	0	0.00	16.85	1	1,718	0.06%
2019/01/04	2	16.23	3	16.42	16.45	-1	1,917	-0.05%
2019/01/03	40	16.83	0	0.00	16.75	40	2,063	1.94%
2019/01/02	20	16.80	0	0.00	16.85	20	2,167	0.92%
2018/12/28	20	16.75	4	16.83	16.80	16	2,168	0.74%
2018/12/27	6	16.91	1	16.95	16.90	5	2,187	0.23%
2018/12/26	1	16.65	5	16.78	16.65	-4	2,190	-0.18%
2018/12/25	1	16.70	3	16.70	16.70	-2	2,220	-0.09%
2018/12/24	0	0.00	4	17.18	17.05	-4	2,327	-0.17%
2018/12/22	0	0.00	11	17.05	17.10	-11	2,348	-0.47%
2018/12/20	26	17.31	0	0.00	16.90	26	2,335	1.11%
2018/12/18	17	17.40	0	0.00	17.50	17	2,382	0.71%
2018/12/17	17	17.64	7	17.67	17.60	10	2,371	0.42%
2018/12/14	21	17.76	0	0.00	17.70	21	2,365	0.89%
2018/12/13	19	18.04	7	18.00	17.90	12	2,353	0.51%
2018/12/12	17	18.13	9	18.17	18.00	8	2,337	0.34%
2018/12/11	18	18.03	3	18.57	17.80	15	2,303	0.65%
2018/12/10	7	17.85	7	18.10	18.40	0	2,218	0.00%
2018/12/07	2	17.75	2	17.65	17.75	0	2,170	0.00%
2018/12/06	3	17.63	2	17.75	17.45	1	2,163	0.05%
2018/12/05	1	17.45	4	17.75	17.85	-3	2,100	-0.14%
2018/12/04	5	17.90	31	17.88	17.80	-26	2,105	-1.24%
2018/12/03	9	17.42	17	17.49	17.50	-8	2,068	-0.39%
2018/11/30	0	0.00	5	17.25	17.15	-5	2,045	-0.24%
2018/11/29	8	17.45	4	17.33	17.10	4	2,037	0.20%
2018/11/28	5	17.40	17	17.38	17.35	-12	2,017	-0.59%
2018/11/27	0	0.00	7	17.03	17.00	-7	2,022	-0.35%
2018/11/23	1	16.55	0	0.00	16.55	1	2,012	0.05%
2018/11/21	0	0.00	1	16.90	16.85	-1	2,014	-0.05%
2018/11/20	121	16.94	3	16.95	16.85	118	2,017	5.85%	大買/鉅額交易
2018/11/19	32	16.86	4	17.06	17.05	28	2,021	1.39%
2018/11/16	5	16.80	0	0.00	16.75	5	2,013	0.25%
2018/11/15	8	16.93	1	16.90	16.75	7	2,012	0.35%
2018/11/14	28	17.49	27	17.25	17.05	1	2,001	0.05%
2018/11/13	4	16.44	6	16.63	16.95	-2	1,970	-0.10%
2018/11/12	5	16.80	0	0.00	16.70	5	1,973	0.25%
2018/11/09	17	16.90	0	0.00	16.80	17	1,991	0.85%
2018/11/08	1	16.60	0	0.00	16.50	1	2,012	0.05%
2018/11/07	8	16.69	0	0.00	16.50	8	2,079	0.38%
2018/11/02	7	16.63	0	0.00	16.35	7	2,729	0.26%
2018/11/01	5	16.43	0	0.00	16.25	5	2,780	0.18%
2018/10/26	0	0.00	99	16.06	15.30	-99	2,807	-3.53%
2018/10/25	3	16.25	6	16.31	15.80	-3	2,796	-0.11%
2018/10/24	2	16.88	0	0.00	16.80	2	2,763	0.07%
2018/10/22	0	0.00	20	16.85	17.15	-20	2,807	-0.71%
2018/10/19	5	17.05	0	0.00	17.05	5	2,811	0.18%
2018/10/18	2	16.95	0	0.00	17.00	2	2,801	0.07%
2018/10/16	5	17.34	5	17.70	17.25	0	2,755	0.00%
2018/10/15	13	18.18	4	18.20	18.20	9	2,713	0.33%
2018/10/12	18	17.84	19	17.81	18.25	-1	2,535	-0.04%
2018/10/11	9	17.17	0	0.00	16.60	9	2,355	0.38%
2018/10/09	0	0.00	6	18.24	18.35	-6	2,306	-0.26%
2018/10/02	3	18.60	7	18.98	18.25	-4	2,308	-0.17%
2018/10/01	2	17.95	2	18.15	18.25	0	2,228	0.00%
2018/09/26	4	18.10	0	0.00	17.35	4	2,229	0.18%
2018/09/19	0	0.00	1	17.15	17.05	-1	2,551	-0.04%
2018/09/14	1	17.20	3	17.18	17.25	-2	2,566	-0.08%
2018/09/10	1	17.00	0	0.00	16.75	1	2,657	0.04%
2018/09/07	3	17.40	0	0.00	16.75	3	2,671	0.11%
2018/09/03	0	0.00	2	17.85	17.60	-2	2,738	-0.07%
2018/08/28	4	17.43	0	0.00	17.30	4	2,925	0.14%
2018/08/27	7	17.25	0	0.00	17.30	7	2,922	0.24%
2018/08/24	0	0.00	14	17.20	17.00	-14	2,924	-0.48%
2018/08/22	1	17.35	0	0.00	17.15	1	3,025	0.03%
2018/08/21	0	0.00	4	17.29	17.40	-4	3,094	-0.13%
2018/08/17	1	17.70	1	17.40	17.40	0	3,112	0.00%
2018/08/16	0	0.00	1	17.65	17.40	-1	3,107	-0.03%
2018/08/15	6	17.80	2	17.55	17.25	4	3,098	0.13%
2018/08/14	6	18.07	6	18.25	18.10	0	3,088	0.00%
2018/08/13	8	18.93	27	18.50	18.50	-19	3,113	-0.61%
2018/08/10	1	20.30	1	20.75	20.55	0	3,221	0.00%
2018/08/09	49	20.53	12	20.51	20.40	37	3,170	1.17%
2018/08/08	11	19.25	11	19.36	19.45	0	2,779	0.00%
2018/08/06	0	0.00	1	18.80	18.90	-1	2,702	-0.04%
2018/08/02	1	19.20	0	0.00	18.65	1	2,762	0.04%
2018/07/30	10	19.10	0	0.00	18.80	10	2,726	0.37%
2018/07/27	8	19.14	13	19.18	19.00	-5	2,712	-0.18%
2018/07/24	10	18.45	0	0.00	18.45	10	2,631	0.38%
2018/07/23	0	0.00	1	18.35	18.20	-1	2,621	-0.04%
2018/07/20	5	18.94	0	0.00	18.55	5	2,601	0.19%
2018/07/19	0	0.00	5	18.80	19.45	-5	2,535	-0.20%
2018/07/17	13	18.82	9	19.03	18.65	4	2,456	0.16%
2018/07/13	3	18.55	6	18.41	18.40	-3	2,334	-0.13%
2018/07/11	1	17.85	0	0.00	17.95	1	2,290	0.04%
2018/07/10	8	18.30	16	18.44	18.30	-8	2,270	-0.35%
2018/07/09	5	18.30	0	0.00	18.10	5	2,185	0.23%
2018/06/29	40	19.12	114	18.55	18.35	-74	2,068	-3.58%	大賣/
2018/06/28	0	0.00	17	18.10	18.60	-17	1,818	-0.94%
2018/06/22	10	17.25	10	17.33	17.25	0	1,743	0.00%
2018/06/21	5	17.70	0	0.00	17.70	5	1,733	0.29%
2018/06/19	10	17.85	3	17.65	17.25	7	1,698	0.41%
2018/06/15	3	17.20	0	0.00	17.20	3	1,645	0.18%
2018/06/12	20	18.10	40	18.08	17.85	-20	1,566	-1.28%
2018/06/11	0	0.00	1	18.30	17.95	-1	1,544	-0.06%
2018/06/08	21	18.42	12	18.50	18.10	9	1,518	0.59%
2018/06/07	12	18.23	33	18.20	18.50	-21	1,467	-1.43%
2018/06/06	6	17.15	8	17.40	17.20	-2	1,354	-0.15%
2018/06/05	5	17.05	0	0.00	17.15	5	1,347	0.37%
2018/06/04	0	0.00	1	17.60	17.45	-1	1,332	-0.08%
2018/06/01	3	17.55	0	0.00	17.50	3	1,323	0.23%
2018/05/31	0	0.00	7	17.64	17.60	-7	1,312	-0.53%
2018/05/30	24	18.00	15	18.03	18.00	9	1,271	0.71%
2018/05/28	0	0.00	20	16.87	17.35	-20	1,119	-1.79%
2018/05/23	0	0.00	36	17.15	17.00	-36	1,075	-3.35%
2018/05/22	18	17.30	0	0.00	16.95	18	1,054	1.71%
2018/05/21	70	17.74	20	17.55	17.70	50	1,014	4.93%
2018/05/18	45	17.17	15	17.35	18.00	30	906	3.31%
2018/05/17	15	16.10	25	16.13	16.70	-10	672	-1.49%
2018/05/16	3	15.50	0	0.00	15.65	3	560	0.53%
2018/05/15	6	16.05	0	0.00	15.65	6	564	1.06%
2018/05/14	11	15.80	0	0.00	16.00	11	585	1.88%
2018/05/08	0	0.00	1	15.15	15.05	-1	542	-0.18%
2018/04/30	0	0.00	1	13.95	13.85	-1	581	-0.17%
2018/04/27	30	13.50	0	0.00	13.45	30	586	5.12%
2018/04/26	2	13.65	0	0.00	13.50	2	590	0.34%
2018/04/24	0	0.00	3	13.75	13.60	-3	640	-0.47%
2018/04/20	0	0.00	5	14.31	14.25	-5	649	-0.77%
2018/04/16	1	14.60	0	0.00	14.50	1	749	0.13%
2018/04/10	20	14.60	0	0.00	14.65	20	1,103	1.81%
2018/03/26	2	14.45	0	0.00	14.55	2	1,153	0.17%
2018/03/13	5	15.90	11	15.73	15.85	-6	1,152	-0.52%
2018/03/07	30	14.75	0	0.00	14.55	30	1,166	2.57%
2018/03/06	12	15.00	0	0.00	14.90	12	1,174	1.02%
2018/03/05	8	14.85	0	0.00	14.85	8	1,186	0.67%
2018/03/02	1	14.80	0	0.00	14.75	1	1,204	0.08%
2018/02/23	5	15.28	0	0.00	15.20	5	1,208	0.41%
2018/02/22	0	0.00	2	14.80	14.95	-2	1,209	-0.17%
2018/02/06	0	0.00	13	15.75	14.65	-13	1,247	-1.04%
2018/02/02	0	0.00	5	16.65	16.30	-5	1,266	-0.39%
2018/02/01	1	16.70	1	16.60	16.60	0	1,270	0.00%
2018/01/31	1	16.30	0	0.00	16.15	1	1,225	0.08%
2018/01/30	0	0.00	5	16.55	16.35	-5	1,221	-0.41%
2018/01/26	0	0.00	1	16.95	16.85	-1	1,213	-0.08%
2018/01/24	4	17.18	0	0.00	17.00	4	1,208	0.33%
2018/01/16	10	17.15	0	0.00	17.10	10	1,133	0.88%
2018/01/12	10	17.40	0	0.00	17.30	10	1,129	0.89%
2018/01/11	0	0.00	10	17.25	17.25	-10	1,101	-0.91%
2018/01/09	1	17.20	1	17.45	17.45	0	1,042	0.00%
2018/01/08	67	18.17	0	0.00	17.90	67	997	6.72%
2018/01/05	0	0.00	4	18.31	18.35	-4	860	-0.46%