東捷 (8064)-富邦-台南券商分點個股進出

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
30.20
漲跌
▲0.40
漲幅
+1.34%
成交量
14,068張
產業
上櫃光電類股▲3.03%
197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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	52.2	30.76	46.4	30.67	30.20	5.8	10,145	0.06%
2024/04/25	2.4	29.76	11	29.88	29.80	-8.6	9,921	-0.09%
2024/04/24	1	30.20	6	29.86	29.80	-5	9,896	-0.05%
2024/04/23	5.2	28.62	16	29.23	29.25	-10.8	9,744	-0.11%
2024/04/22	24	29.26	10	29.53	28.50	14	9,672	0.14%
2024/04/19	13	28.42	8	28.64	28.50	5	9,514	0.05%
2024/04/18	3.1	29.99	0	0.00	29.45	3.1	9,439	0.03%
2024/04/17	8	29.51	22.3	29.83	30.10	-14.3	9,385	-0.15%
2024/04/16	8.4	28.29	27	27.84	28.25	-18.7	9,253	-0.20%
2024/04/15	1.2	29.32	1	29.45	29.10	0.2	9,189	0.00%
2024/04/12	8	29.29	11.2	30.18	30.25	-3.2	9,131	-0.03%
2024/04/11	6.6	28.62	14	28.46	28.35	-7.4	8,966	-0.08%
2024/04/10	5.1	29.81	3	29.62	29.35	2.1	8,875	0.02%
2024/04/09	2.4	30.10	3	29.90	29.85	-0.7	8,775	-0.01%
2024/04/08	16.1	30.38	9	30.38	30.45	7.1	8,662	0.08%
2024/04/03	36	32.44	39.6	32.73	30.45	-3.6	8,465	-0.04%
2024/04/02	12	30.15	26.6	30.33	29.95	-14.6	7,738	-0.19%
2024/04/01	1	29.25	73	29.26	29.05	-72	7,502	-0.96%
2024/03/29	16.4	28.42	37	28.05	28.10	-20.6	7,395	-0.28%
2024/03/28	23	29.20	29	29.17	28.65	-6	7,366	-0.08%
2024/03/27	15	27.93	12	28.22	28.60	3	7,284	0.04%
2024/03/26	35.9	28.22	19	27.89	27.60	16.9	7,228	0.23%
2024/03/25	9	29.91	37	29.71	29.20	-28	7,153	-0.39%
2024/03/22	3	28.23	1	28.30	28.50	2	6,987	0.03%
2024/03/21	23.1	28.67	2.1	28.98	28.25	21	6,940	0.30%
2024/03/20	12.4	29.08	12	29.08	28.70	0.4	6,884	0.01%
2024/03/19	7	29.48	6	29.85	29.55	1	6,803	0.01%
2024/03/18	27	28.52	13	29.05	29.10	14	6,636	0.21%
2024/03/15	19	28.65	13	27.70	27.75	6	6,499	0.09%
2024/03/14	39.2	27.89	62.4	28.02	27.80	-23.2	6,408	-0.36%
2024/03/13	42.3	29.68	24	30.54	28.90	18.3	6,337	0.29%
2024/03/12	2	29.48	18	29.56	30.10	-16	6,074	-0.26%
2024/03/11	13	27.37	10	27.31	27.40	3	5,901	0.05%
2024/03/08	26.6	26.92	3	27.30	26.60	23.6	5,863	0.40%
2024/03/07	2.2	28.14	4	29.87	27.65	-1.8	5,751	-0.03%
2024/03/06	11	28.89	2	28.80	28.90	9	5,633	0.16%
2024/03/05	86.7	29.35	26	29.50	29.05	60.7	5,541	1.10%
2024/03/04	33.2	30.87	14	30.78	30.50	19.2	5,345	0.36%
2024/03/01	16	32.10	34	32.63	31.45	-18	5,178	-0.35%
2024/02/29	31.1	30.40	71	30.03	30.15	-39.9	4,711	-0.85%
2024/02/27	48	30.17	48	30.19	30.85	0	4,519	0.00%
2024/02/26	29	29.71	24	29.76	29.50	5	4,173	0.12%
2024/02/23	64	30.60	58	30.49	29.45	6	3,905	0.15%
2024/02/22	30	28.01	32	28.53	29.40	-2	3,170	-0.06%
2024/02/21	45	25.39	58	25.51	26.75	-13	2,958	-0.44%
2024/02/20	66	24.25	67	24.69	24.35	-1	2,509	-0.04%
2024/02/19	64	24.23	39	24.27	23.55	25	2,132	1.17%
2024/02/16	21	23.38	30	23.48	23.50	-9	1,806	-0.50%
2024/02/15	8.1	20.84	2	21.38	21.40	6.1	1,590	0.38%
2024/02/05	28.1	22.44	14	22.40	22.05	14.1	1,515	0.93%
2024/02/02	0.1	21.52	11	21.18	21.65	-10.9	1,354	-0.80%
2024/02/01	10	22.20	0	0.00	21.45	10	1,300	0.77%
2024/01/31	1.3	21.70	1	21.70	21.60	0.3	1,243	0.02%
2024/01/30	12.1	21.86	10	21.95	22.00	2.1	1,174	0.18%
2024/01/29	10.2	21.23	20	21.30	21.40	-9.8	859	-1.14%
2024/01/26	11.9	20.18	7	20.16	20.45	4.9	607	0.81%
2024/01/25	4	20.63	17	20.64	20.40	-13	569	-2.28%
2024/01/24	3	20.20	14	20.20	19.90	-11	411	-2.67%
2024/01/19	5	18.99	0	0.00	18.95	5	340	1.47%
2024/01/18	0	0.00	2	19.00	18.95	-2	333	-0.60%
2024/01/16	0	0.00	3	18.75	18.75	-3	320	-0.94%
2024/01/12	1	18.60	0	0.00	18.65	1	320	0.31%
2024/01/10	0.3	19.00	0	0.00	18.90	0.3	316	0.09%
2024/01/08	0	0.00	3	19.05	19.00	-3	322	-0.93%
2024/01/05	0	0.00	1	18.65	18.65	-1	319	-0.31%
2024/01/04	0	0.00	5	19.00	18.75	-5	319	-1.56%
2024/01/03	0	0.00	1	19.00	19.00	-1	324	-0.31%
2024/01/02	0	0.00	1	18.60	18.90	-1	320	-0.31%
2023/12/21	0	0.00	3	18.05	18.00	-3	358	-0.84%
2023/12/20	0	0.00	0	18.10	17.85	0	372	0.00%
2023/12/12	1	18.20	0	0.00	18.15	1	786	0.13%
2023/12/08	2	18.25	1	18.40	18.25	1	814	0.12%
2023/12/07	1	18.35	0	0.00	18.35	1	812	0.12%
2023/11/29	5	18.20	0	0.00	18.10	5	953	0.52%
2023/11/16	0	17.90	0	0.00	17.75	0	939	0.00%
2023/11/10	3	17.45	0	0.00	17.45	3	942	0.32%
2023/11/08	1	17.75	0	0.00	17.75	1	947	0.11%
2023/10/31	7	16.84	0	0.00	16.70	7	974	0.72%
2023/10/20	1	17.20	0	0.00	17.45	1	991	0.10%
2023/10/17	1	17.75	0	0.00	17.50	1	995	0.10%
2023/10/16	7	18.08	0	0.00	18.00	7	990	0.71%
2023/10/13	2	18.40	0	0.00	18.35	2	995	0.20%
2023/10/11	9	18.00	0	0.00	18.00	9	1,003	0.90%
2023/10/06	0	0.00	1	18.50	18.45	-1	1,004	-0.10%
2023/10/05	0	0.00	1	18.60	18.55	-1	1,018	-0.10%
2023/10/03	0	0.00	1	18.70	18.60	-1	1,064	-0.09%
2023/10/02	1	18.90	2	18.98	18.90	-1	1,087	-0.09%
2023/09/28	0	0.00	1	19.15	19.15	-1	1,106	-0.09%
2023/09/27	2	19.13	0	0.00	18.85	2	1,123	0.18%
2023/09/26	0	0.00	1	19.35	19.25	-1	1,131	-0.09%
2023/09/25	0	0.00	1	19.35	19.85	-1	1,131	-0.09%
2023/09/22	0	0.00	13	19.32	19.55	-13	1,125	-1.16%
2023/09/21	18	19.42	1	19.50	19.40	17	1,111	1.53%
2023/09/20	16	20.02	58.1	20.34	20.35	-42.1	1,010	-4.17%
2023/09/15	1	18.70	0	0.00	18.80	1	794	0.13%
2023/08/25	0	0.00	1	17.90	17.90	-1	868	-0.12%
2023/08/21	0	0.00	1	17.50	17.45	-1	895	-0.11%
2023/08/16	0	0.00	1	17.40	17.35	-1	938	-0.11%
2023/08/15	5	17.50	0	0.00	17.50	5	941	0.53%
2023/08/10	1	18.00	1	18.05	18.00	0	943	0.00%
2023/08/09	1	18.00	0	0.00	18.00	1	942	0.11%
2023/08/04	0	0.00	1	18.10	18.30	-1	935	-0.11%
2023/08/02	0	0.00	2	18.10	17.75	-2	930	-0.21%
2023/07/24	2	17.15	0	0.00	17.20	2	913	0.22%
2023/07/20	3	17.33	0	0.00	17.35	3	915	0.33%
2023/07/18	0	17.50	0	0.00	17.25	0	921	0.00%
2023/07/17	0	0.00	10	17.35	17.45	-10	928	-1.08%
2023/07/13	1	17.65	0	0.00	17.50	1	927	0.11%
2023/07/12	9	17.78	0	0.00	17.75	9	924	0.97%
2023/07/11	3	18.65	5	18.32	18.20	-2	919	-0.22%
2023/07/10	4	18.65	0	0.00	18.55	4	913	0.44%
2023/07/07	1	20.30	0	0.00	20.10	1	897	0.11%
2023/07/06	3	20.90	6	20.85	20.65	-3	865	-0.35%
2023/07/05	0	0.00	8	21.04	20.65	-8	838	-0.95%
2023/07/04	0	0.00	1	20.85	20.80	-1	823	-0.12%
2023/07/03	5	20.95	0	0.00	21.10	5	818	0.61%
2023/06/29	1	20.75	0	0.00	20.60	1	825	0.12%
2023/06/28	0	0.00	3	20.65	20.65	-3	829	-0.36%
2023/06/21	1	21.25	3	20.98	21.10	-2	859	-0.23%
2023/06/19	0	0.00	1	21.00	20.95	-1	829	-0.12%
2023/06/13	0	0.00	8	19.65	19.65	-8	794	-1.01%
2023/06/12	3	19.90	2	19.90	19.65	1	789	0.13%
2023/06/09	4	20.40	2	20.40	20.35	2	766	0.26%
2023/06/06	1	20.95	3	20.70	20.75	-2	756	-0.26%
2023/06/05	12	20.68	1	20.65	20.85	11	735	1.50%
2023/05/26	1	20.00	0	0.00	19.80	1	685	0.15%
2023/05/25	2	20.00	0	0.00	20.05	2	676	0.30%
2023/05/19	1	19.80	0	0.00	19.65	1	629	0.16%
2023/05/10	0	19.35	0	0.00	19.30	0	613	0.00%
2023/05/08	2	19.75	0	0.00	19.65	2	607	0.33%
2023/05/02	1	19.60	0	0.00	19.70	1	625	0.16%
2023/04/28	1	19.40	0	0.00	19.40	1	617	0.16%
2023/04/25	0	0.00	0	18.95	18.90	0	621	0.00%
2023/04/21	0	0.00	1	19.05	19.10	-1	615	-0.16%
2023/04/20	2	19.40	3	19.48	19.35	-1	638	-0.16%
2023/04/18	0	20.00	0	0.00	19.95	0	641	0.00%
2023/04/14	1	19.90	0	0.00	19.90	1	625	0.16%
2023/04/12	1	19.70	0	0.00	19.70	1	614	0.16%
2023/04/10	0	20.50	0	0.00	19.95	0	586	0.00%
2023/04/07	1	19.85	0	0.00	20.00	1	583	0.17%
2023/04/06	0	20.20	0	0.00	20.00	0	572	0.00%
2023/03/31	0	0.00	1	20.10	20.25	-1	561	-0.18%
2023/03/29	1	19.75	0	0.00	19.80	1	534	0.19%
2023/03/28	1	19.80	1	19.90	19.65	0	532	0.00%
2023/03/27	1	20.30	6	20.10	20.15	-5	514	-0.97%
2023/03/22	4	19.23	0	0.00	19.20	4	456	0.88%
2023/03/21	2	19.30	5	19.34	19.35	-3	449	-0.67%
2023/03/20	2	18.80	2	18.90	18.80	0	425	0.00%
2023/03/14	0	18.35	0	0.00	18.20	0	422	0.00%
2023/03/13	0	0.00	1	18.40	18.35	-1	426	-0.23%
2023/03/10	0	0.00	2	18.23	18.15	-2	413	-0.48%
2023/03/08	1	18.10	3	18.20	18.15	-2	406	-0.49%
2023/03/02	6	17.86	0	0.00	17.80	6	391	1.53%
2023/03/01	1	17.75	0	0.00	17.80	1	391	0.26%
2023/02/23	10	17.85	0	0.00	17.90	10	389	2.57%
2023/02/21	0	0.00	2	17.88	17.85	-2	393	-0.51%
2023/02/20	0	0.00	1	17.90	17.85	-1	399	-0.25%
2023/02/17	2	17.65	0	0.00	17.65	2	407	0.49%
2023/01/31	1	17.55	0	0.00	17.60	1	391	0.26%
2023/01/16	2	16.80	0	0.00	16.85	2	380	0.53%
2023/01/11	0	16.90	0	0.00	17.00	0	370	0.00%
2022/12/26	0	0.00	2	17.15	17.05	-2	312	-0.64%
2022/12/23	0	0.00	1	17.25	17.10	-1	311	-0.32%
2022/12/22	0	0.00	2	17.38	17.40	-2	308	-0.65%
2022/12/21	0	0.00	1	17.30	17.25	-1	312	-0.32%
2022/12/20	4	17.16	0	0.00	17.10	4	312	1.28%
2022/12/19	0	0.00	5	17.60	17.75	-5	307	-1.62%
2022/12/13	0	0.00	0.1	17.65	17.45	-0.1	295	-0.03%
2022/12/12	0	0.00	1	17.55	17.65	-1	288	-0.35%
2022/12/09	2	17.70	0	0.00	17.65	2	281	0.71%
2022/12/02	2	16.95	0	0.00	16.90	2	231	0.86%
2022/11/23	1	16.00	0	0.00	16.00	1	222	0.45%
2022/11/22	10	16.00	0	0.00	15.95	10	221	4.51%
2022/11/15	5	16.05	0	0.00	16.10	5	210	2.37%
2022/10/21	0	14.45	0	0.00	13.80	0	194	0.00%
2022/09/22	0	0.00	17	14.70	14.75	-17	229	-7.40%
2022/09/15	0	0.00	1	15.20	15.15	-1	243	-0.41%
2022/09/07	18	14.90	0	0.00	15.00	18	259	6.94%
2022/09/06	1	15.35	0	0.00	15.05	1	258	0.39%
2022/08/31	1	15.70	0	0.00	15.85	1	264	0.38%
2022/08/25	1	15.90	0	0.00	15.95	1	268	0.37%
2022/07/22	3	15.88	0	0.00	15.85	3	329	0.91%
2022/07/21	0	0.00	2	15.70	15.75	-2	342	-0.58%
2022/07/19	0	0.00	1	15.60	15.55	-1	350	-0.29%
2022/07/18	1	15.45	0	0.00	15.60	1	352	0.28%
2022/07/07	0	0.00	1	15.30	15.45	-1	366	-0.27%
2022/07/04	6	16.45	0	0.00	16.20	6	355	1.69%
2022/06/23	1	16.90	0	0.00	16.80	1	374	0.27%
2022/06/22	1	16.90	0	0.00	16.90	1	385	0.26%
2022/05/25	1	18.55	0	0.00	18.50	1	610	0.16%
2022/05/16	1	18.00	0	0.00	18.05	1	631	0.16%
2022/05/09	1	18.40	0	0.00	18.00	1	647	0.15%
2022/05/03	0	0.00	20	18.45	18.50	-20	651	-3.07%
2022/04/28	0	0.00	2	18.45	18.35	-2	681	-0.29%
2022/04/27	0	0.00	9	17.83	18.25	-9	686	-1.31%
2022/04/20	0	19.78	0	0.00	19.65	0	705	0.00%
2022/04/19	3	19.25	0	0.00	19.35	3	713	0.42%
2022/04/14	1	19.40	0	0.00	19.40	1	800	0.13%
2022/04/06	0	0.00	1	20.35	20.55	-1	980	-0.10%
2022/04/01	0	0.00	8	20.15	20.35	-8	1,051	-0.76%
2022/03/31	10	20.35	0	0.00	20.25	10	1,196	0.84%
2022/03/24	10	20.80	1	20.80	20.95	9	1,558	0.58%
2022/03/23	7	20.99	2	20.95	20.90	5	1,563	0.32%
2022/03/22	0	0.00	4	20.76	21.30	-4	1,483	-0.27%
2022/03/17	0	0.00	2	18.75	18.65	-2	1,459	-0.14%
2022/03/16	2	18.38	0	0.00	18.45	2	1,473	0.14%
2022/03/07	4	18.85	0	0.00	19.00	4	1,621	0.25%
2022/03/02	0	0.00	1	19.60	19.70	-1	1,715	-0.06%
2022/02/24	2	19.65	1	19.10	19.10	1	2,284	0.04%
2022/02/18	3	19.80	0	0.00	19.85	3	2,630	0.11%
2022/02/16	4	19.85	3	19.95	19.80	1	2,799	0.04%
2022/02/14	1	19.70	0	0.00	19.60	1	2,832	0.04%
2022/02/11	1	20.00	0	0.00	20.35	1	2,842	0.04%
2022/02/09	1	20.25	0	0.00	20.55	1	2,888	0.03%
2022/02/08	0	0.00	1	20.15	20.25	-1	2,893	-0.03%
2022/01/21	8	19.71	0	0.00	19.55	8	3,039	0.26%
2022/01/13	2	20.80	0	0.00	20.85	2	3,062	0.07%
2022/01/10	0	0.00	3	21.00	20.85	-3	3,036	-0.10%
2022/01/07	1	20.85	3	21.15	21.15	-2	3,032	-0.07%
2022/01/05	0	0.00	4	22.60	22.10	-4	3,035	-0.13%
2022/01/04	3	22.05	21	22.53	22.05	-18	3,034	-0.59%
2022/01/03	1	22.45	0	0.00	22.20	1	3,027	0.03%
2021/12/28	2	23.03	0	0.00	22.10	2	3,044	0.07%
2021/12/27	2	22.80	3	22.68	22.90	-1	3,119	-0.03%
2021/12/24	35	22.18	30	22.09	22.05	5	3,061	0.16%
2021/12/20	4	20.85	0	0.00	20.85	4	3,041	0.13%
2021/12/17	0	0.00	19	21.05	21.10	-19	3,067	-0.62%
2021/12/14	1	20.70	0	0.00	20.75	1	3,276	0.03%
2021/12/13	0	0.00	1	21.70	21.50	-1	3,316	-0.03%
2021/12/10	3	21.22	0	0.00	21.20	3	3,333	0.09%
2021/12/09	3	21.55	0	0.00	21.55	3	3,385	0.09%
2021/12/08	1	21.60	0	0.00	21.60	1	3,445	0.03%
2021/12/07	6	21.86	12	21.84	21.55	-6	3,562	-0.17%
2021/12/02	6	20.93	0	0.00	20.85	6	3,788	0.16%
2021/12/01	1	20.60	9	21.38	21.40	-8	3,976	-0.20%
2021/11/30	1	20.85	0	0.00	20.90	1	4,140	0.02%
2021/11/29	4	20.43	1	20.50	20.55	3	4,424	0.07%
2021/11/26	3	21.12	0	0.00	21.05	3	4,847	0.06%
2021/11/25	3	21.97	1	21.80	21.80	2	4,907	0.04%
2021/11/24	15	23.71	16	23.62	22.80	-1	4,895	-0.02%
2021/11/23	1	21.70	13	22.25	22.40	-12	4,547	-0.26%
2021/11/22	3	21.93	20.2	22.08	22.20	-17.2	4,499	-0.38%
2021/11/19	2	22.03	16	22.14	21.65	-14	4,618	-0.30%
2021/11/18	14.1	22.29	0	0.00	22.10	14.1	4,604	0.31%
2021/11/17	7	22.17	13	22.37	22.20	-6	4,582	-0.13%
2021/11/16	20	21.66	13	21.60	22.15	7	4,541	0.15%
2021/11/15	24	20.89	1	20.95	20.85	23	4,470	0.51%
2021/11/10	2	20.30	3	20.40	20.30	-1	4,634	-0.02%
2021/11/09	4	20.33	7	20.24	20.00	-3	4,655	-0.06%
2021/11/08	0	0.00	3	20.05	19.90	-3	4,663	-0.06%
2021/11/04	3	20.50	0	0.00	20.35	3	4,751	0.06%
2021/11/03	0	20.15	3	20.62	20.40	-3	4,805	-0.06%
2021/11/01	0	0.00	7	20.40	20.65	-7	4,992	-0.14%
2021/10/27	0	0.00	2	19.70	19.75	-2	5,356	-0.04%
2021/10/25	2	19.50	1	19.30	19.55	1	5,493	0.02%
2021/10/22	2	19.40	0	0.00	19.20	2	5,660	0.04%
2021/10/20	2	18.70	2	18.85	18.85	0	6,285	0.00%
2021/10/19	1	18.45	5	18.35	18.45	-4	6,738	-0.06%
2021/10/18	5	18.55	0	0.00	18.10	5	6,805	0.07%
2021/10/13	13	17.62	15	17.40	17.35	-2	7,128	-0.03%
2021/10/12	3	18.75	0	0.00	18.75	3	7,233	0.04%
2021/10/08	0	0.00	3	19.17	19.25	-3	7,746	-0.04%
2021/10/06	3	18.90	10	18.90	18.70	-7	8,310	-0.08%
2021/10/05	0	0.00	7	19.17	19.20	-7	8,346	-0.08%
2021/10/04	12	20.48	0	0.00	19.25	12	8,334	0.14%
2021/10/01	15	21.63	9	21.98	21.35	6	8,204	0.07%
2021/09/30	18	22.31	6	22.32	22.10	12	8,135	0.15%
2021/09/29	6	21.78	5	22.01	21.70	1	8,041	0.01%
2021/09/28	0	0.00	20	21.97	22.60	-20	7,940	-0.25%
2021/09/27	3	21.45	0	0.00	21.25	3	7,860	0.04%
2021/09/24	2	21.80	2	21.70	21.55	0	7,853	0.00%
2021/09/23	3	21.92	4	21.60	21.80	-1	7,843	-0.01%
2021/09/17	7	21.31	2	21.30	21.40	5	7,691	0.07%
2021/09/16	9	21.18	0	0.00	21.05	9	7,722	0.12%
2021/09/15	4	21.26	3	21.25	21.45	1	7,968	0.01%
2021/09/14	2	21.43	1	21.40	21.20	1	7,992	0.01%
2021/09/13	2	21.80	3	21.90	21.90	-1	8,020	-0.01%
2021/09/10	6	22.73	1	22.50	22.10	5	8,289	0.06%
2021/09/09	2	23.00	5	23.12	23.50	-3	8,233	-0.04%
2021/09/08	2	22.68	4	22.56	22.20	-2	8,151	-0.02%
2021/09/07	5	22.53	7	22.30	22.80	-2	8,093	-0.02%
2021/09/06	6	23.90	25	23.99	22.95	-19	7,963	-0.24%
2021/09/03	43	23.74	14	23.69	23.60	29	7,757	0.37%
2021/09/02	22	23.30	24	23.82	24.20	-2	7,572	-0.03%
2021/09/01	53	24.14	51	24.20	23.45	2	7,286	0.03%
2021/08/31	0	0.00	17.1	22.02	22.45	-17.1	6,871	-0.25%
2021/08/30	0	0.00	3	22.15	21.50	-3	6,773	-0.04%
2021/08/27	1	21.60	3	22.00	21.45	-2	6,707	-0.03%
2021/08/26	0	0.00	2	21.53	21.65	-2	6,670	-0.03%
2021/08/25	6	21.93	8	21.61	21.65	-2	6,678	-0.03%
2021/08/24	3	21.10	0	0.00	21.20	3	6,620	0.05%
2021/08/23	2	21.10	0	0.00	21.10	2	7,083	0.03%
2021/08/20	0	0.00	6	21.13	21.10	-6	7,024	-0.09%
2021/08/19	5	20.20	11	20.54	20.20	-6	6,935	-0.09%
2021/08/18	0	0.00	8	20.04	20.40	-8	6,883	-0.12%
2021/08/17	1	19.80	1	20.00	19.40	0	6,870	0.00%
2021/08/16	6	19.17	5	19.15	19.15	1	6,747	0.01%
2021/08/13	8	20.21	7	19.89	19.90	1	6,686	0.01%
2021/08/11	1	19.40	1	19.75	19.35	0	6,612	0.00%
2021/08/10	1	20.05	5	20.40	20.00	-4	6,559	-0.06%
2021/08/09	1	21.50	7	21.30	20.85	-6	6,522	-0.09%
2021/08/06	3	21.47	0	0.00	21.10	3	6,464	0.05%
2021/08/05	9	22.07	0	0.00	21.80	9	6,405	0.14%
2021/08/04	9	21.79	17	22.39	22.00	-8	6,249	-0.13%
2021/08/03	2	22.00	0	0.00	21.60	2	6,041	0.03%
2021/08/02	0	0.00	2	20.65	20.65	-2	5,873	-0.03%
2021/07/30	13	21.21	4	21.38	20.80	9	5,845	0.15%
2021/07/29	9	21.01	0	0.00	21.55	9	5,772	0.16%
2021/07/28	5	20.81	9	20.50	20.75	-4	5,712	-0.07%
2021/07/27	3	21.58	37	21.95	21.35	-34	5,574	-0.61%
2021/07/26	53	21.99	9	21.87	22.75	44	5,402	0.81%
2021/07/23	3	21.10	22.8	21.25	21.30	-19.8	5,008	-0.40%
2021/07/22	2	19.43	33	19.36	19.40	-31	4,595	-0.67%
2021/07/21	6	19.59	1	19.10	19.00	5	4,727	0.11%
2021/07/20	20	20.45	56	19.73	19.50	-36	4,683	-0.77%
2021/07/19	7	20.24	25	20.27	20.10	-18	4,531	-0.40%
2021/07/16	12	20.65	28	20.63	20.95	-16	4,545	-0.35%
2021/07/15	82	21.04	68	21.10	21.30	14	4,516	0.31%
2021/07/14	4.8	20.41	8	19.90	19.40	-3.2	4,356	-0.07%
2021/07/13	6	20.70	12	20.37	20.90	-6	4,187	-0.14%
2021/07/12	0	0.00	5	19.70	19.45	-5	3,807	-0.13%
2021/07/09	2	19.45	9	19.40	19.25	-7	3,832	-0.18%
2021/07/08	0	0.00	3	19.07	18.95	-3	3,871	-0.08%
2021/07/07	0	0.00	2	18.75	18.80	-2	3,940	-0.05%
2021/07/05	0	0.00	4	19.10	19.05	-4	4,341	-0.09%
2021/07/02	3	18.80	3	18.50	18.50	0	4,693	0.00%
2021/07/01	0	0.00	2	18.85	18.45	-2	4,741	-0.04%
2021/06/30	4	18.68	7	18.79	18.70	-3	4,731	-0.06%
2021/06/29	7	18.83	0	0.00	18.60	7	4,715	0.15%
2021/06/28	10	19.41	0	0.00	19.10	10	4,684	0.21%
2021/06/25	6	19.73	5	19.80	19.80	1	4,648	0.02%
2021/06/24	1	19.95	18	20.02	20.05	-17	4,602	-0.37%
2021/06/23	1	18.60	2	19.10	18.90	-1	4,311	-0.02%
2021/06/22	6	18.52	3	18.65	18.80	3	4,267	0.07%
2021/06/21	8	19.48	22	19.60	19.25	-14	4,185	-0.33%
2021/06/16	0	0.00	1	17.20	17.20	-1	3,888	-0.03%
2021/06/11	5	17.35	0	0.00	17.15	5	3,974	0.13%
2021/06/10	5	17.25	0	0.00	17.50	5	3,969	0.13%
2021/06/08	30	17.62	1	17.90	17.95	29	3,945	0.74%
2021/06/07	15	17.35	4	17.40	17.35	11	3,910	0.28%
2021/06/02	2	17.58	0	0.00	17.95	2	3,882	0.05%
2021/06/01	0	0.00	1	17.20	18.35	-1	3,838	-0.03%
2021/05/12	5	15.53	6	15.83	15.35	-1	3,115	-0.03%
2021/05/11	36	17.14	1	16.85	16.75	35	3,075	1.14%
2021/05/04	14	17.41	0	0.00	17.20	14	3,017	0.46%
2021/05/03	5	18.04	0	0.00	17.70	5	2,986	0.17%
2021/04/29	1	19.00	0	0.00	19.10	1	2,954	0.03%
2021/04/28	2	19.40	0	0.00	19.45	2	3,014	0.07%
2021/04/27	120	20.08	120	20.09	20.10	0	2,983	0.00%	大買/大賣/
2021/04/26	1	18.65	0	0.00	18.70	1	2,783	0.04%
2021/04/23	1	18.80	0	0.00	18.80	1	2,758	0.04%
2021/04/22	7	19.33	8	19.21	18.70	-1	2,746	-0.04%
2021/04/21	5	20.04	2	20.10	19.85	3	2,648	0.11%
2021/04/20	790	20.32	805.3	20.30	20.35	-15.3	2,524	-0.60%	大買/大賣/
2021/04/19	3	18.45	1	18.50	18.50	2	2,241	0.09%
2021/04/14	5	18.10	1	18.20	18.00	4	2,331	0.17%
2021/04/13	17	18.87	39	18.94	18.55	-22	2,346	-0.94%
2021/04/12	22	19.78	12	20.02	19.65	10	2,301	0.43%
2021/04/09	7	19.15	77	19.08	19.20	-70	2,161	-3.24%
2021/04/08	68	18.28	66	18.32	18.05	2	1,897	0.11%
2021/04/07	0	16.40	13	16.54	16.80	-13	1,523	-0.85%
2021/04/06	0	0.00	2	15.75	15.75	-2	1,463	-0.14%
2021/03/30	1	15.85	0	0.00	15.85	1	1,552	0.06%
2021/03/29	27	16.00	10	15.88	15.85	17	1,550	1.10%
2021/03/25	10	15.70	0	0.00	15.60	10	1,544	0.65%
2021/03/23	11	17.03	0	0.00	16.05	11	1,519	0.72%
2021/03/22	2	16.30	2	16.58	16.65	0	1,436	0.00%
2021/03/18	2	16.10	3	16.10	16.15	-1	1,400	-0.07%
2021/03/17	5	15.50	5	15.35	15.35	0	1,323	0.00%
2021/03/09	1	14.70	0	0.00	14.65	1	1,455	0.07%
2021/02/26	0	0.00	1	15.35	15.40	-1	1,532	-0.07%
2021/02/25	0	0.00	2	15.20	15.25	-2	1,543	-0.13%
2021/02/23	1	15.30	0	0.00	15.20	1	1,537	0.07%
2021/02/22	2	15.20	4	15.20	15.20	-2	1,531	-0.13%
2021/02/18	2	14.95	0	0.00	15.10	2	1,519	0.13%
2021/02/17	0	0.00	1	14.80	14.95	-1	1,511	-0.07%
2021/01/22	3	15.50	0	0.00	15.70	3	1,453	0.21%
2021/01/21	2	15.78	3	15.13	15.40	-1	1,430	-0.07%
2021/01/19	5	15.90	0	0.00	15.60	5	1,309	0.38%
2021/01/15	0	0.00	12	15.75	15.70	-12	1,293	-0.93%
2021/01/13	1	16.30	1	16.50	16.45	0	1,245	0.00%
2021/01/12	3	16.82	6.1	16.72	16.55	-3.1	1,218	-0.25%
2021/01/11	8	16.64	1	16.70	16.65	7	1,106	0.63%
2021/01/07	0	0.00	3	15.55	16.35	-3	987	-0.30%
2021/01/06	4	15.90	2	15.90	15.30	2	879	0.23%
2021/01/05	8	15.93	10	15.95	15.55	-2	785	-0.25%
2021/01/04	14	15.57	2	15.65	15.60	12	742	1.62%
2020/12/28	2	15.75	5	15.29	15.55	-3	679	-0.44%
2020/12/22	1	14.85	0	0.00	14.65	1	562	0.18%
2020/12/11	0	0.00	6	14.60	14.45	-6	507	-1.18%
2020/12/10	0	15.65	0	0.00	14.70	0	500	0.00%
2020/12/09	3	15.00	0	0.00	15.00	3	492	0.61%
2020/12/08	6	15.00	9	15.05	15.25	-3	473	-0.63%
2020/12/04	2	14.00	0	0.00	14.00	2	361	0.55%
2020/11/30	1	14.20	0	0.00	14.00	1	366	0.27%
2020/11/24	0	0.00	5	13.50	14.00	-5	264	-1.89%
2020/11/19	1	13.25	0	0.00	13.30	1	244	0.41%
2020/11/16	3	13.30	0	0.00	13.20	3	250	1.20%
2020/11/09	0	0.00	2	13.25	13.15	-2	281	-0.71%
2020/11/04	20	13.30	0	0.00	13.25	20	289	6.91%
2020/09/28	4	13.45	0	0.00	13.40	4	434	0.92%
2020/09/24	1	13.35	0	0.00	13.45	1	555	0.18%
2020/09/23	1	13.60	0	0.00	13.55	1	575	0.17%
2020/09/21	2	13.90	0	0.00	13.95	2	587	0.34%
2020/09/14	0	0.00	1	13.65	13.80	-1	587	-0.17%
2020/08/31	0	0.00	5	13.75	13.75	-5	685	-0.73%
2020/08/27	0	0.00	1	13.60	13.70	-1	716	-0.14%
2020/08/12	0	0.00	2	14.10	14.15	-2	690	-0.29%
2020/07/29	0	0.00	24	14.27	14.20	-24	709	-3.38%
2020/07/24	4	15.20	0	0.00	14.90	4	727	0.55%
2020/07/22	1	14.80	29	14.56	14.85	-28	764	-3.66%
2020/07/20	0	0.00	10	14.40	14.45	-10	758	-1.32%
2020/07/15	0	0.00	3	14.90	14.70	-3	763	-0.39%
2020/07/14	24	14.98	0	0.00	14.85	24	770	3.11%
2020/07/07	0	0.00	1	15.45	15.15	-1	765	-0.13%
2020/07/06	1	16.40	0	0.00	16.35	1	768	0.13%
2020/07/03	3	16.48	0	0.00	16.35	3	763	0.39%
2020/07/02	0	0.00	23	15.70	15.90	-23	689	-3.33%
2020/07/01	1	15.50	0	0.00	15.50	1	666	0.15%
2020/06/22	0	0.00	1	15.40	15.30	-1	673	-0.15%
2020/06/19	1	15.45	0	0.00	15.45	1	683	0.15%
2020/06/12	0	0.00	7	14.50	14.65	-7	724	-0.97%
2020/06/08	0	0.00	2	15.50	15.35	-2	764	-0.26%
2020/06/05	0	0.00	1	15.60	15.65	-1	787	-0.13%
2020/06/04	0	0.00	30	15.10	15.15	-30	724	-4.14%
2020/06/03	2	14.50	0	0.00	14.70	2	709	0.28%
2020/05/28	4	14.30	0	0.00	14.25	4	732	0.55%
2020/05/18	14	13.95	0	0.00	13.95	14	766	1.83%
2020/05/11	0	0.00	1	14.50	14.45	-1	761	-0.13%
2020/05/08	8	14.54	2	14.60	14.50	6	752	0.80%
2020/05/06	2	14.50	0	0.00	14.50	2	783	0.26%
2020/04/28	5	14.89	0	0.00	14.95	5	785	0.64%
2020/04/27	1	14.30	1	13.80	14.40	0	731	0.00%
2020/04/24	1	13.70	0	0.00	13.70	1	712	0.14%
2020/04/23	2	13.70	0	0.00	13.65	2	712	0.28%
2020/04/16	15	14.00	0	0.00	14.15	15	703	2.13%
2020/04/15	3	13.85	0	0.00	13.85	3	700	0.43%
2020/04/08	3	13.73	1	13.65	13.80	2	742	0.27%
2020/04/06	0	12.85	0	0.00	12.40	0	813	0.00%
2020/04/01	8	12.40	0	0.00	12.35	8	830	0.96%
2020/03/24	1	11.85	1	11.80	11.70	0	808	0.00%
2020/03/20	3	11.07	0	0.00	11.35	3	795	0.38%
2020/03/17	23	12.00	0	0.00	11.85	23	805	2.85%
2020/03/12	0	0.00	1	14.50	14.50	-1	802	-0.12%
2020/03/04	0	0.00	1	15.30	15.40	-1	933	-0.11%
2020/02/27	1	14.90	0	0.00	15.00	1	967	0.10%
2020/02/25	10	15.15	0	0.00	15.65	10	977	1.02%
2020/02/21	0	0.00	5	15.45	15.40	-5	970	-0.52%
2020/02/10	0	0.00	3	15.90	15.80	-3	1,133	-0.26%
2020/02/07	6	16.30	0	0.00	16.25	6	1,131	0.53%
2020/01/30	5	15.90	0	0.00	15.80	5	1,077	0.46%
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%
2020/01/06	1	17.50	0	0.00	17.20	1	1,076	0.09%
2019/12/31	2	17.73	2	17.85	17.75	0	1,033	0.00%
2019/12/19	1	17.15	1	17.10	17.10	0	1,070	0.00%
2019/12/10	6	17.30	5	17.36	17.25	1	1,057	0.09%
2019/12/09	0	0.00	5	17.74	17.65	-5	1,054	-0.47%
2019/12/06	10	17.90	4	17.95	18.00	6	1,104	0.54%
2019/12/05	0	0.00	1	17.60	17.60	-1	1,003	-0.10%
2019/12/03	0	0.00	1	16.80	16.85	-1	1,007	-0.10%
2019/12/02	2	17.00	1	17.15	16.75	1	1,021	0.10%
2019/11/29	0	0.00	2	17.15	17.00	-2	1,037	-0.19%
2019/11/28	2	17.13	3	17.15	17.15	-1	1,053	-0.09%
2019/11/27	2	17.33	0	0.00	17.20	2	1,091	0.18%
2019/11/26	14	17.73	10	17.50	17.40	4	1,129	0.35%
2019/11/25	0	0.00	2	17.30	17.40	-2	1,153	-0.17%
2019/11/18	2	17.10	0	0.00	17.15	2	1,303	0.15%
2019/11/14	0	0.00	11	16.72	16.80	-11	1,409	-0.78%
2019/11/12	0	0.00	1	16.75	16.85	-1	1,470	-0.07%
2019/11/11	5	16.91	14	16.83	16.70	-9	1,481	-0.61%
2019/11/08	5	17.00	2	17.00	17.10	3	1,445	0.21%
2019/11/07	2	16.80	0	0.00	16.60	2	1,424	0.14%
2019/11/06	0	0.00	2	16.40	16.35	-2	1,403	-0.14%
2019/11/05	0	0.00	2	16.40	16.35	-2	1,404	-0.14%
2019/10/18	3	16.65	2	16.65	16.60	1	1,499	0.07%
2019/10/15	0	0.00	0.5	16.40	16.20	-0.5	1,534	-0.03%
2019/10/08	1	16.50	0	0.00	16.30	1	1,566	0.06%
2019/10/02	1	16.60	0	0.00	16.85	1	1,611	0.06%
2019/10/01	2	16.70	0	0.00	16.70	2	1,615	0.12%
2019/09/26	2	17.65	0	0.00	17.45	2	1,582	0.13%
2019/09/25	7	17.84	1	17.65	17.60	6	1,574	0.38%
2019/09/24	0	0.00	3	17.58	17.85	-3	1,532	-0.20%
2019/09/23	1	17.50	0	0.00	17.45	1	1,502	0.07%
2019/09/18	2	17.35	2	17.45	17.35	0	1,489	0.00%
2019/09/10	3	17.77	6	18.10	17.65	-3	1,527	-0.20%
2019/09/09	21	18.92	19	19.07	18.75	2	1,461	0.14%
2019/09/06	1	18.70	1	18.55	18.75	0	1,403	0.00%
2019/09/05	1	18.65	0	0.00	18.60	1	1,381	0.07%
2019/09/04	2	18.60	1	18.65	18.60	1	1,363	0.07%
2019/09/03	15	18.73	10	18.82	18.75	5	1,353	0.37%
2019/09/02	0	0.00	1	18.65	18.65	-1	1,337	-0.07%
2019/08/30	1	18.55	6	18.73	18.55	-5	1,325	-0.38%
2019/08/29	2	18.85	15	18.75	18.80	-13	1,286	-1.01%
2019/08/28	15	18.72	72	18.64	18.75	-57	1,239	-4.60%
2019/08/27	0	0.00	1	18.40	18.35	-1	1,155	-0.09%
2019/08/26	1	18.00	10	18.10	17.95	-9	1,161	-0.77%
2019/08/23	12	18.63	2	18.58	18.30	10	1,144	0.87%
2019/08/22	0	0.00	3	18.60	18.65	-3	1,093	-0.27%
2019/08/20	3	18.20	63	18.41	18.40	-60	995	-6.03%
2019/08/15	0	0.00	2	17.38	17.65	-2	871	-0.23%
2019/08/14	2	17.20	0	0.00	17.40	2	833	0.24%
2019/08/02	5	17.20	0	0.00	17.10	5	975	0.51%
2019/07/30	0	0.00	2	17.70	17.70	-2	1,024	-0.20%
2019/07/26	3	17.80	2	17.60	17.75	1	1,059	0.09%
2019/07/22	0	0.00	10	17.40	17.40	-10	1,144	-0.87%
2019/07/18	1	17.50	0	0.00	17.40	1	1,191	0.08%
2019/07/17	2	17.80	0	0.00	17.70	2	1,197	0.17%
2019/07/10	1	17.25	0	0.00	17.35	1	1,359	0.07%
2019/06/21	0	0.00	3	18.20	17.80	-3	2,566	-0.12%
2019/06/20	4	18.38	3	18.18	18.25	1	2,579	0.04%
2019/06/17	0	0.00	3	17.50	17.45	-3	2,659	-0.11%
2019/06/11	5	17.40	0	0.00	17.40	5	3,025	0.17%
2019/06/06	4	16.98	0	0.00	16.90	4	3,222	0.12%
2019/05/31	0	0.00	3	17.70	17.65	-3	3,334	-0.09%
2019/05/30	5	17.15	0	0.00	17.50	5	3,320	0.15%
2019/05/29	3	16.95	0	0.00	17.00	3	3,325	0.09%
2019/05/21	5	17.15	5	17.40	17.45	0	3,679	0.00%
2019/05/15	3	17.85	3	18.00	18.00	0	3,773	0.00%
2019/05/14	1	17.90	0	0.00	18.00	1	3,775	0.03%
2019/05/13	1	17.35	0	0.00	17.40	1	3,774	0.03%
2019/05/09	0	0.00	1	18.95	18.95	-1	3,679	-0.03%
2019/05/03	4	20.16	1	19.95	20.05	3	3,581	0.08%
2019/05/02	4	19.73	3	19.80	20.00	1	3,554	0.03%
2019/04/29	2	18.90	11	19.09	18.90	-9	3,492	-0.26%
2019/04/25	5	19.85	0	0.00	19.80	5	3,455	0.14%
2019/04/24	0	0.00	1	19.65	19.70	-1	3,425	-0.03%
2019/04/23	2	19.65	0	0.00	19.65	2	3,411	0.06%
2019/04/19	10	19.60	2	19.40	19.35	8	3,378	0.24%
2019/04/18	6	19.91	5	19.45	19.30	1	3,383	0.03%
2019/04/17	3	20.20	11	20.25	19.90	-8	3,343	-0.24%
2019/04/16	0	0.00	1	20.00	20.15	-1	3,254	-0.03%
2019/04/15	12	19.25	0	0.00	19.20	12	3,188	0.38%
2019/04/12	16	19.62	0.1	19.60	19.60	15.9	3,122	0.51%
2019/04/11	14	20.09	0	0.00	19.90	14	3,078	0.45%
2019/04/10	20	20.37	2	20.45	20.25	18	2,998	0.60%
2019/04/09	0	0.00	1	22.10	22.15	-1	2,853	-0.04%
2019/04/08	12.1	22.23	15	22.59	22.45	-2.9	2,791	-0.10%
2019/04/03	2	21.65	6	21.49	21.65	-4	2,546	-0.16%
2019/04/02	4	21.19	3	21.27	21.30	1	2,465	0.04%
2019/04/01	30	21.29	9	21.13	20.85	21	2,362	0.89%
2019/03/29	1	20.35	1	20.45	20.45	0	2,213	0.00%
2019/03/28	0	0.00	3	20.55	20.10	-3	2,194	-0.14%
2019/03/27	9	21.13	15	21.40	20.75	-6	2,160	-0.28%
2019/03/26	0	0.00	5	20.22	20.60	-5	1,972	-0.25%
2019/03/22	4	20.43	3	20.55	20.25	1	1,910	0.05%
2019/03/20	4	20.51	0	0.00	20.25	4	1,863	0.21%
2019/03/19	0	0.00	11	20.32	20.20	-11	1,840	-0.60%
2019/03/18	8	20.41	12	20.45	20.35	-4	1,870	-0.21%
2019/03/15	0	0.00	306	19.54	19.65	-306	1,744	-17.54%	大賣/鉅額交易
2019/03/14	10	19.90	114	19.50	19.40	-104	1,690	-6.15%	大賣/鉅額交易
2019/03/13	5	19.67	4	19.70	19.75	1	1,684	0.06%
2019/03/12	0	0.00	3	19.10	19.10	-3	1,521	-0.20%
2019/03/11	7	19.27	2	19.30	19.05	5	1,547	0.32%
2019/03/07	0	0.00	5	18.60	18.60	-5	1,497	-0.33%
2019/03/05	0	0.00	8	19.01	18.95	-8	1,520	-0.53%
2019/03/04	2	19.00	1	19.15	19.05	1	1,519	0.07%
2019/02/27	2	18.55	10	18.93	19.10	-8	1,513	-0.53%
2019/02/26	53	18.85	0	0.00	18.70	53	1,485	3.57%
2019/02/25	43	18.95	3	19.10	19.10	40	1,468	2.72%
2019/02/22	4	18.88	4	18.90	18.95	0	1,445	0.00%
2019/02/21	349	19.24	43	19.30	19.15	306	1,415	21.61%	大買/鉅額交易
2019/02/20	0	0.00	1	18.65	18.70	-1	1,238	-0.08%
2019/02/15	1	18.10	0	0.00	17.95	1	1,195	0.08%
2019/02/14	0	0.00	12	18.32	18.35	-12	1,157	-1.04%
2019/01/11	0	0.00	5	17.30	17.20	-5	1,331	-0.38%
2019/01/10	5	17.55	0	0.00	17.30	5	1,345	0.37%
2019/01/04	3	16.27	3	16.37	16.45	0	1,917	0.00%
2019/01/02	0	0.00	2	16.80	16.85	-2	2,167	-0.09%
2018/12/28	2	16.80	0	0.00	16.80	2	2,168	0.09%
2018/12/26	0	0.00	1	16.85	16.65	-1	2,190	-0.05%
2018/12/25	3	16.68	2	16.80	16.70	1	2,220	0.05%
2018/12/24	0	0.00	2	17.25	17.05	-2	2,327	-0.09%
2018/12/21	5	16.59	21	16.87	17.00	-16	2,347	-0.68%
2018/12/20	1	16.85	35	16.93	16.90	-34	2,335	-1.46%
2018/12/19	2	17.50	2	17.65	17.50	0	2,351	0.00%
2018/12/18	3	17.50	3	17.50	17.50	0	2,382	0.00%
2018/12/17	5	17.57	8	17.73	17.60	-3	2,371	-0.13%
2018/12/14	34	17.72	25	17.70	17.70	9	2,365	0.38%
2018/12/13	4	17.94	5	18.00	17.90	-1	2,353	-0.04%
2018/12/12	29	18.18	32	18.05	18.00	-3	2,337	-0.13%
2018/12/11	63	18.37	2	18.18	17.80	61	2,303	2.65%
2018/12/10	1	17.80	12	18.03	18.40	-11	2,218	-0.50%
2018/12/07	2	17.50	1	17.50	17.75	1	2,170	0.05%
2018/12/06	8	18.32	3	17.98	17.45	5	2,163	0.23%
2018/12/05	0	0.00	6	17.67	17.85	-6	2,100	-0.29%
2018/12/04	9	17.92	12	17.89	17.80	-3	2,105	-0.14%
2018/12/03	0	0.00	4	17.45	17.50	-4	2,068	-0.19%
2018/11/30	0.1	17.15	8	17.25	17.15	-8	2,045	-0.39%
2018/11/29	5	17.37	2	17.45	17.10	3	2,037	0.15%
2018/11/28	2	17.40	11	17.40	17.35	-9	2,017	-0.45%
2018/11/26	0	0.00	3	16.80	16.85	-3	2,012	-0.15%
2018/11/23	3	16.60	2	16.65	16.55	1	2,012	0.05%
2018/11/22	0	0.00	1	16.95	16.65	-1	2,011	-0.05%
2018/11/21	3	16.78	2	16.95	16.85	1	2,014	0.05%
2018/11/19	0	0.00	1	16.95	17.05	-1	2,021	-0.05%
2018/11/16	2	16.78	3	16.95	16.75	-1	2,013	-0.05%
2018/11/15	1	16.90	0	0.00	16.75	1	2,012	0.05%
2018/11/14	1	17.25	0	0.00	17.05	1	2,001	0.05%
2018/11/13	2	16.10	2	16.20	16.95	0	1,970	0.00%
2018/11/12	0	0.00	2	16.93	16.70	-2	1,973	-0.10%
2018/11/09	12	16.95	47	16.97	16.80	-35	1,991	-1.76%
2018/11/08	0	0.00	3	16.60	16.50	-3	2,012	-0.15%
2018/11/07	11	16.55	0	0.00	16.50	11	2,079	0.53%
2018/11/06	4	16.60	2	16.85	16.50	2	2,199	0.09%
2018/11/05	3	16.42	1	16.40	16.50	2	2,341	0.09%
2018/11/02	2	16.45	11	16.59	16.35	-9	2,729	-0.33%
2018/11/01	9	16.27	4	16.48	16.25	5	2,780	0.18%
2018/10/31	2	16.20	2	16.13	16.15	0	2,806	0.00%
2018/10/30	0	0.00	3	15.58	15.70	-3	2,799	-0.11%
2018/10/29	2	15.15	3	15.30	15.35	-1	2,801	-0.04%
2018/10/26	6	15.93	20	15.95	15.30	-14	2,807	-0.50%
2018/10/25	1	16.00	3	16.33	15.80	-2	2,796	-0.07%
2018/10/24	3	16.83	4	16.80	16.80	-1	2,763	-0.04%
2018/10/23	6	17.16	3	16.90	16.85	3	2,768	0.11%
2018/10/19	4	16.75	2	16.90	17.05	2	2,811	0.07%
2018/10/18	4	16.90	6	17.07	17.00	-2	2,801	-0.07%
2018/10/17	3	17.50	2	17.33	17.00	1	2,794	0.04%
2018/10/16	12	17.45	6	17.97	17.25	6	2,755	0.22%
2018/10/15	43	18.00	19	18.08	18.20	24	2,713	0.88%
2018/10/12	32	17.30	5	17.31	18.25	27	2,535	1.06%
2018/10/11	112	16.72	0	0.00	16.60	112	2,355	4.75%	大買/鉅額交易
2018/10/09	61	18.34	63	18.32	18.35	-2	2,306	-0.09%
2018/10/08	0	0.00	4	16.99	16.95	-4	2,218	-0.18%
2018/10/05	13	16.80	6	16.71	16.90	7	2,255	0.31%
2018/10/04	2	17.50	2	17.53	17.55	0	2,245	0.00%
2018/10/03	5	18.00	40	17.79	17.70	-35	2,258	-1.55%
2018/10/02	44	18.69	81	18.32	18.25	-37	2,308	-1.60%
2018/09/28	0	0.00	4	17.38	17.35	-4	2,216	-0.18%
2018/09/27	1	17.45	1	17.35	17.35	0	2,219	0.00%
2018/09/26	7	17.84	3	17.43	17.35	4	2,229	0.18%
2018/09/25	3	17.37	3	17.53	17.80	0	2,226	0.00%
2018/09/18	3	17.05	1	16.90	16.95	2	2,553	0.08%
2018/09/14	1	17.20	0	0.00	17.25	1	2,566	0.04%
2018/09/13	0	0.00	8	17.05	17.05	-8	2,574	-0.31%
2018/09/12	5	17.00	0	0.00	16.90	5	2,601	0.19%
2018/09/10	1	17.30	1	16.75	16.75	0	2,657	0.00%
2018/09/07	21	16.86	0	0.00	16.75	21	2,671	0.79%
2018/09/06	28	17.46	0	0.00	17.45	28	2,675	1.05%
2018/09/04	3	17.63	2	17.80	17.60	1	2,712	0.04%
2018/09/03	22	17.89	12	17.91	17.60	10	2,738	0.37%
2018/08/29	1	17.50	1	17.35	17.35	0	2,914	0.00%
2018/08/28	0	0.00	40	17.43	17.30	-40	2,925	-1.37%
2018/08/27	20	17.25	1	17.30	17.30	19	2,922	0.65%
2018/08/24	23	17.10	0	0.00	17.00	23	2,924	0.79%
2018/08/22	10	17.20	0	0.00	17.15	10	3,025	0.33%
2018/08/21	0	17.45	10	17.40	17.40	-10	3,094	-0.32%
2018/08/20	39	17.37	0	0.00	17.15	39	3,105	1.26%
2018/08/17	5	17.52	0	0.00	17.40	5	3,112	0.16%
2018/08/16	2	17.53	1	17.75	17.40	1	3,107	0.03%
2018/08/15	15	17.25	0	0.00	17.25	15	3,098	0.48%
2018/08/14	10	18.20	31	18.07	18.10	-21	3,088	-0.68%
2018/08/13	47	18.68	15	18.50	18.50	32	3,113	1.03%
2018/08/10	41	20.56	56	20.62	20.55	-15	3,221	-0.47%
2018/08/09	78	20.54	105	20.27	20.40	-27	3,170	-0.85%	大賣/
2018/08/08	10	19.33	30	19.35	19.45	-20	2,779	-0.72%
2018/08/07	0	0.00	10	19.50	19.50	-10	2,723	-0.37%
2018/08/06	0	0.00	2	19.00	18.90	-2	2,702	-0.07%
2018/08/02	10	18.75	0	0.00	18.65	10	2,762	0.36%
2018/07/30	5	18.80	4	18.93	18.80	1	2,726	0.04%
2018/07/27	0	0.00	1	19.15	19.00	-1	2,712	-0.04%
2018/07/24	5	18.40	0	0.00	18.45	5	2,631	0.19%
2018/07/23	12	18.24	6	18.27	18.20	6	2,621	0.23%
2018/07/20	25	18.94	2	18.55	18.55	23	2,601	0.88%
2018/07/19	14	18.96	27	19.19	19.45	-13	2,535	-0.51%
2018/07/18	10	18.50	0	0.00	18.50	10	2,474	0.40%
2018/07/17	0	0.00	22	19.01	18.65	-22	2,456	-0.90%
2018/07/16	10	18.55	0	0.00	18.45	10	2,350	0.43%
2018/07/13	0	0.00	7	18.43	18.40	-7	2,334	-0.30%
2018/07/11	4	18.05	0	0.00	17.95	4	2,290	0.17%
2018/07/10	30	18.45	5	18.45	18.30	25	2,270	1.10%
2018/07/09	0	0.00	21	18.30	18.10	-21	2,185	-0.96%
2018/07/06	20	17.30	0	0.00	17.60	20	2,149	0.93%
2018/07/05	1	17.35	1	17.70	17.25	0	2,145	0.00%
2018/07/03	0	0.00	2	17.75	17.65	-2	2,123	-0.09%
2018/07/02	0	0.00	5	18.06	17.60	-5	2,094	-0.24%
2018/06/29	19	19.13	5	18.88	18.35	14	2,068	0.68%
2018/06/28	0	0.00	22	18.30	18.60	-22	1,818	-1.21%
2018/06/26	2	17.00	0	0.00	17.00	2	1,763	0.11%
2018/06/25	20	17.30	0	0.00	17.25	20	1,748	1.14%
2018/06/21	5	18.00	0	0.00	17.70	5	1,733	0.29%
2018/06/20	1	17.25	30	17.30	17.25	-29	1,705	-1.70%
2018/06/19	0	0.00	116	17.36	17.25	-116	1,698	-6.83%	大賣/鉅額交易
2018/06/15	0	0.00	16	17.25	17.20	-16	1,645	-0.97%
2018/06/14	10	17.75	0	0.00	17.70	10	1,611	0.62%
2018/06/13	10	17.85	0	0.00	17.85	10	1,589	0.63%
2018/06/12	36	17.99	0	0.00	17.85	36	1,566	2.30%
2018/06/11	14	18.06	1	18.30	17.95	13	1,544	0.84%
2018/06/08	2	18.20	2	18.13	18.10	0	1,518	0.00%
2018/06/07	2	18.53	44	18.03	18.50	-42	1,467	-2.86%
2018/06/04	20	17.45	3	17.50	17.45	17	1,332	1.28%
2018/06/01	0	0.00	1	17.55	17.50	-1	1,323	-0.08%
2018/05/31	1	17.50	1	17.50	17.60	0	1,312	0.00%
2018/05/30	2	18.05	0	0.00	18.00	2	1,271	0.16%
2018/05/29	2	17.95	4	17.55	18.00	-2	1,195	-0.17%
2018/05/28	0	0.00	4.1	16.98	17.35	-4.1	1,119	-0.36%
2018/05/23	3	17.28	0	0.00	17.00	3	1,075	0.28%
2018/05/22	42	17.39	45	17.33	16.95	-3	1,054	-0.28%
2018/05/21	13	17.57	6	17.56	17.70	7	1,014	0.69%
2018/05/18	3	17.37	58	17.25	18.00	-55	906	-6.07%
2018/05/17	0	0.00	7	16.45	16.70	-7	672	-1.04%
2018/05/16	5	15.50	0	0.00	15.65	5	560	0.89%
2018/05/14	0	0.00	20	16.00	16.00	-20	585	-3.41%
2018/05/11	1	15.70	21	15.75	15.60	-20	568	-3.52%
2018/04/20	0	0.00	7	14.25	14.25	-7	649	-1.08%
2018/04/19	0	0.00	16	14.43	14.40	-16	657	-2.44%
2018/04/03	3	14.70	0	0.00	14.70	3	1,113	0.27%
2018/03/26	0	0.00	17	14.35	14.55	-17	1,153	-1.47%
2018/03/23	2	14.60	0	0.00	14.60	2	1,151	0.17%
2018/03/21	20	15.37	0	0.00	15.10	20	1,150	1.74%
2018/03/15	10	15.55	28	15.45	15.45	-18	1,151	-1.56%
2018/03/14	11	15.55	0	0.00	15.50	11	1,157	0.95%
2018/03/13	0	0.00	35	16.00	15.85	-35	1,152	-3.04%
2018/03/08	3	14.70	0	0.00	14.60	3	1,123	0.27%
2018/03/06	5	14.95	0	0.00	14.90	5	1,174	0.43%
2018/03/05	0	0.00	3	14.85	14.85	-3	1,186	-0.25%
2018/03/02	2	14.75	5	14.85	14.75	-3	1,204	-0.25%
2018/03/01	3	14.90	0	0.00	14.90	3	1,206	0.25%
2018/02/26	1	15.15	0	0.00	15.10	1	1,207	0.08%
2018/02/23	1	15.15	0	0.00	15.20	1	1,208	0.08%
2018/02/22	0	0.00	15	14.95	14.95	-15	1,209	-1.24%
2018/02/12	12	14.43	0	0.00	14.40	12	1,211	0.99%
2018/02/09	24	13.92	2	13.55	14.00	22	1,214	1.81%
2018/02/07	11	14.99	0	0.00	15.05	11	1,204	0.91%
2018/02/06	25	14.94	46	15.19	14.65	-21	1,247	-1.68%
2018/02/05	4	16.00	1	15.80	16.05	3	1,272	0.24%
2018/02/02	2	16.45	0	0.00	16.30	2	1,266	0.16%
2018/02/01	1	16.60	2	16.68	16.60	-1	1,270	-0.08%
2018/01/31	7	16.11	0	0.00	16.15	7	1,225	0.57%
2018/01/30	10	16.55	0	0.00	16.35	10	1,221	0.82%
2018/01/29	10	16.85	0	0.00	16.75	10	1,214	0.82%
2018/01/26	25	16.97	0	0.00	16.85	25	1,213	2.06%
2018/01/25	3	17.03	0	0.00	16.90	3	1,214	0.25%
2018/01/24	5	16.90	0	0.00	17.00	5	1,208	0.41%
2018/01/23	1	17.05	0	0.00	17.00	1	1,187	0.08%
2018/01/22	0	0.00	1	17.10	17.15	-1	1,185	-0.08%
2018/01/19	0	0.00	2	17.18	17.20	-2	1,184	-0.17%
2018/01/18	3	17.22	0	0.00	17.00	3	1,144	0.26%
2018/01/17	7	17.19	0	0.00	17.15	7	1,139	0.61%
2018/01/16	10	17.15	1	17.05	17.10	9	1,133	0.79%
2018/01/15	20	17.28	0	0.00	17.15	20	1,130	1.77%
2018/01/12	24	17.33	0	0.00	17.30	24	1,129	2.12%
2018/01/10	3	17.33	5	17.42	17.20	-2	1,099	-0.18%
2018/01/09	19	17.28	5	17.41	17.45	14	1,042	1.34%
2018/01/08	9	18.33	3	18.05	17.90	6	997	0.60%
2018/01/05	5	18.10	31	18.10	18.35	-26	860	-3.02%
2018/01/04	0	0.00	2	16.53	16.70	-2	714	-0.28%
2018/01/03	13	16.25	1	16.25	16.25	12	697	1.72%
2018/01/02	10	16.10	0	0.00	16.10	10	706	1.42%