東捷 (8064)-元大-大益券商分點個股進出

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
33.20
漲跌
▲3.00
漲幅
+9.93%
成交量
19,787張
產業
上櫃光電類股
198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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	12	30.69	49	31.55	33.20	-37	10,465	-0.35%
2024/04/26	11	30.79	35	30.90	30.20	-24	10,145	-0.24%
2024/04/25	8	29.51	3	29.65	29.80	5	9,921	0.05%
2024/04/24	33	30.28	36	30.45	29.80	-3	9,896	-0.03%
2024/04/23	24	29.06	15	29.22	29.25	9	9,744	0.09%
2024/04/22	9	29.12	5	29.82	28.50	4	9,672	0.04%
2024/04/19	3	28.32	4	28.36	28.50	-1	9,514	-0.01%
2024/04/18	6	29.52	4	29.50	29.45	2	9,439	0.02%
2024/04/17	8	29.94	5	29.92	30.10	3	9,385	0.03%
2024/04/16	8	28.13	4.1	27.93	28.25	3.9	9,253	0.04%
2024/04/15	14	29.34	0	0.00	29.10	14	9,189	0.15%
2024/04/12	1	28.30	12	30.25	30.25	-11	9,131	-0.12%
2024/04/11	5	28.54	8	28.55	28.35	-3	8,966	-0.03%
2024/04/10	13	29.63	5	29.54	29.35	8	8,875	0.09%
2024/04/09	2	30.08	2	30.08	29.85	0	8,775	0.00%
2024/04/08	10	30.57	1.3	29.89	30.45	8.7	8,662	0.10%
2024/04/03	61	32.09	81	32.42	30.45	-20	8,465	-0.24%
2024/04/02	3	30.02	52	30.04	29.95	-49	7,738	-0.63%
2024/04/01	6	29.32	40	29.20	29.05	-34	7,502	-0.45%
2024/03/29	1	28.65	1	28.90	28.10	0	7,395	0.00%
2024/03/28	9	29.02	5	28.99	28.65	4	7,366	0.05%
2024/03/27	1	28.60	5	28.26	28.60	-4	7,284	-0.05%
2024/03/26	7	28.12	5	27.91	27.60	2	7,228	0.03%
2024/03/25	5	29.17	11	29.72	29.20	-6	7,153	-0.08%
2024/03/22	16	28.44	5	28.30	28.50	11	6,987	0.16%
2024/03/21	9	28.79	7	28.56	28.25	2	6,940	0.03%
2024/03/20	24	28.94	5	28.75	28.70	19	6,884	0.28%
2024/03/19	21	29.43	32	29.56	29.55	-11	6,803	-0.16%
2024/03/18	6	28.93	31	28.36	29.10	-25	6,636	-0.38%
2024/03/15	13	28.72	7	28.42	27.75	6	6,499	0.09%
2024/03/14	30	28.11	11	27.96	27.80	19	6,408	0.30%
2024/03/13	14	29.31	22	30.52	28.90	-8	6,337	-0.13%
2024/03/12	23	28.74	26	29.35	30.10	-3	6,074	-0.05%
2024/03/11	8	27.34	5	27.31	27.40	3	5,901	0.05%
2024/03/08	3	26.73	0.1	26.75	26.60	2.9	5,863	0.05%
2024/03/07	3	28.80	2	28.35	27.65	1	5,751	0.02%
2024/03/06	14	29.01	10	28.99	28.90	4	5,633	0.07%
2024/03/05	38	29.50	23	29.12	29.05	15	5,541	0.27%
2024/03/04	46.5	31.00	15	30.92	30.50	31.5	5,345	0.59%
2024/03/01	65.1	32.38	48.1	32.49	31.45	17	5,178	0.33%
2024/02/29	18	30.19	4	30.36	30.15	14	4,711	0.30%
2024/02/27	10	30.25	8	29.95	30.85	2	4,519	0.04%
2024/02/26	43.1	29.97	38	29.52	29.50	5.1	4,173	0.12%
2024/02/23	59	30.43	46	31.05	29.45	13	3,905	0.33%
2024/02/22	2	27.95	1	29.40	29.40	1	3,170	0.03%
2024/02/21	22	24.91	26	25.45	26.75	-4	2,958	-0.14%
2024/02/20	3	24.07	7	24.49	24.35	-4	2,509	-0.16%
2024/02/19	14	24.15	3	24.33	23.55	11	2,132	0.52%
2024/02/16	5	23.49	11	23.45	23.50	-6	1,806	-0.33%
2024/02/15	14	21.13	5	21.45	21.40	9	1,590	0.57%
2024/02/05	11	22.28	8	22.44	22.05	3	1,515	0.20%
2024/02/02	3	20.95	0	0.00	21.65	3	1,354	0.22%
2024/02/01	1	21.50	2	22.25	21.45	-1	1,300	-0.08%
2024/01/31	2	21.65	1	21.75	21.60	1	1,243	0.08%
2024/01/30	35	22.03	2	22.00	22.00	33	1,174	2.81%
2024/01/29	6	21.10	3	21.18	21.40	3	859	0.35%
2024/01/26	0	0.00	2	20.45	20.45	-2	607	-0.33%
2024/01/25	3	20.73	0	0.00	20.40	3	569	0.53%
2024/01/24	0	0.00	5	19.48	19.90	-5	411	-1.22%
2024/01/22	0	0.00	6	19.15	19.20	-6	347	-1.72%
2024/01/19	0	0.00	14	19.20	18.95	-14	340	-4.11%
2023/12/05	0	18.25	0	0.00	18.15	0	811	0.00%
2023/12/04	0	0.00	1	18.35	18.35	-1	826	-0.12%
2023/12/01	0	18.20	0	0.00	18.10	0	926	0.00%
2023/11/09	0	0.00	2	17.45	17.45	-2	943	-0.21%
2023/11/08	2	17.75	0	0.00	17.75	2	947	0.21%
2023/11/07	0	0.00	1	17.55	17.80	-1	949	-0.11%
2023/11/02	1	17.30	0	0.00	17.30	1	960	0.10%
2023/10/31	1	17.00	0	0.00	16.70	1	974	0.10%
2023/10/11	0	0.00	15	18.00	18.00	-15	1,003	-1.50%
2023/10/03	0	0.00	2	18.60	18.60	-2	1,064	-0.19%
2023/09/28	0	0.00	1	19.20	19.15	-1	1,106	-0.09%
2023/09/27	1	19.10	0	0.00	18.85	1	1,123	0.09%
2023/09/26	13	19.52	0	0.00	19.25	13	1,131	1.15%
2023/09/25	0	0.00	1	19.70	19.85	-1	1,131	-0.09%
2023/09/22	5	19.25	5	19.53	19.55	0	1,125	0.00%
2023/09/21	10	19.53	8	19.19	19.40	2	1,111	0.18%
2023/09/20	8	20.06	5	20.22	20.35	3	1,010	0.30%
2023/09/07	0	0.00	3	19.07	19.25	-3	880	-0.34%
2023/09/06	0	0.00	3	19.77	19.10	-3	890	-0.34%
2023/09/01	0	0.00	3	17.75	17.90	-3	792	-0.38%
2023/08/09	0	0.00	2	18.00	18.00	-2	942	-0.21%
2023/08/07	2	18.35	3	18.23	18.20	-1	938	-0.11%
2023/08/01	1	17.85	0	0.00	18.00	1	927	0.11%
2023/07/31	0	0.00	1	17.80	17.75	-1	924	-0.11%
2023/07/19	2	17.35	0	0.00	17.15	2	914	0.22%
2023/07/18	10	17.25	0	0.00	17.25	10	921	1.08%
2023/07/14	2	17.75	0	0.00	17.60	2	922	0.22%
2023/07/13	10	17.50	10	17.50	17.50	0	927	0.00%
2023/07/10	3	18.67	0	0.00	18.55	3	913	0.33%
2023/07/07	2	20.25	0	0.00	20.10	2	897	0.22%
2023/07/04	0	0.00	30	21.00	20.80	-30	823	-3.64%
2023/07/03	0	0.00	21	21.05	21.10	-21	818	-2.57%
2023/06/21	0	0.00	1	21.20	21.10	-1	859	-0.12%
2023/06/20	7	20.70	7	20.70	20.70	0	834	0.00%
2023/06/19	20	20.75	23	20.52	20.95	-3	829	-0.36%
2023/06/16	0	0.00	4	20.15	20.20	-4	798	-0.50%
2023/06/13	2	19.65	0	0.00	19.65	2	794	0.25%
2023/06/12	0	0.00	53	19.71	19.65	-53	789	-6.71%
2023/06/09	3	20.45	0	0.00	20.35	3	766	0.39%
2023/06/06	0	0.00	1	20.60	20.75	-1	756	-0.13%
2023/06/05	0	0.00	3	20.77	20.85	-3	735	-0.41%
2023/05/23	50	19.99	50	19.85	19.95	0	644	0.00%
2023/05/22	0	0.00	2	19.95	19.95	-2	641	-0.31%
2023/05/18	0	0.00	10	19.70	19.70	-10	631	-1.58%
2023/05/16	0	0.00	1	19.50	19.60	-1	629	-0.16%
2023/05/08	0	0.00	1.1	19.66	19.65	-1.1	607	-0.17%
2023/04/26	2	18.75	0	0.00	19.30	2	614	0.33%
2023/04/19	0.1	19.85	0	0.00	19.85	0.1	622	0.01%
2023/04/13	0	0.00	1	19.65	19.65	-1	617	-0.16%
2023/04/12	2	19.65	0	0.00	19.70	2	614	0.33%
2023/04/06	1	20.00	0	0.00	20.00	1	572	0.17%
2023/03/31	0	0.00	0	20.20	20.25	0	561	-0.01%
2023/03/30	0	19.95	0	0.00	20.05	0	547	0.01%
2023/03/29	0	0.00	0.1	19.89	19.80	-0.1	534	-0.02%
2023/03/28	1.1	19.68	0	0.00	19.65	1.1	532	0.20%
2023/03/27	1	20.25	2	19.95	20.15	-1	514	-0.19%
2023/03/24	0	19.60	0	0.00	19.50	0	481	0.00%
2023/03/23	1	19.15	2	19.30	19.30	-1	463	-0.22%
2023/03/22	1	19.50	0	0.00	19.20	1	456	0.22%
2023/03/21	1	19.30	2	19.33	19.35	-1	449	-0.22%
2023/03/20	0	0.00	2	18.75	18.80	-2	425	-0.47%
2023/03/17	0.3	18.00	1	17.95	17.90	-0.7	426	-0.16%
2023/03/15	2	18.30	2	18.30	18.25	0	422	0.00%
2023/03/14	1	18.25	2	18.30	18.20	-1	422	-0.24%
2023/03/10	3	18.12	1	18.10	18.15	2	413	0.48%
2023/02/16	0	0.00	5	17.60	17.75	-5	407	-1.23%
2022/12/02	1	16.90	15	16.86	16.90	-14	231	-6.05%
2022/12/01	0	0.00	10	16.80	16.80	-10	229	-4.35%
2022/11/30	5	16.60	0	0.00	16.60	5	230	2.17%
2022/11/29	4	16.20	0	0.00	16.35	4	227	1.76%
2022/11/25	0	0.00	4	16.05	16.00	-4	224	-1.79%
2022/11/23	6	16.05	0	0.00	16.00	6	222	2.70%
2022/11/22	4	15.95	0	0.00	15.95	4	221	1.80%
2022/11/21	0	0.00	2	16.00	16.00	-2	221	-0.90%
2022/11/15	0	0.00	20	15.90	16.10	-20	210	-9.48%
2022/11/11	0	0.00	1	15.35	15.25	-1	201	-0.50%
2022/11/09	0	0.00	3	15.10	15.10	-3	200	-1.49%
2022/10/20	3	13.80	0	0.00	13.90	3	193	1.55%
2022/09/20	0	0.00	10	15.00	14.95	-10	233	-4.28%
2022/08/23	5	15.95	0	0.00	16.00	5	272	1.83%
2022/08/22	5	16.05	0	0.00	16.05	5	274	1.82%
2022/08/15	10	15.80	0	0.00	15.75	10	275	3.63%
2022/08/08	2	15.55	0	0.00	15.60	2	289	0.69%
2022/07/18	1	15.35	0	0.00	15.60	1	352	0.28%
2022/07/14	2	14.90	0	0.00	15.00	2	355	0.56%
2022/07/11	0	0.00	3	15.43	15.30	-3	365	-0.82%
2022/07/01	0	0.00	1	16.50	16.30	-1	360	-0.28%
2022/06/22	10	16.90	0	0.00	16.90	10	385	2.60%
2022/06/20	1	17.00	0	0.00	16.95	1	500	0.20%
2022/06/13	0	0.00	2	18.25	18.10	-2	573	-0.35%
2022/06/08	1	18.85	0	0.00	18.85	1	584	0.17%
2022/06/07	1	18.85	0	0.00	18.85	1	585	0.17%
2022/06/06	1	18.85	0	0.00	18.85	1	590	0.17%
2022/06/01	3	18.75	0	0.00	18.80	3	606	0.49%
2022/05/31	1	18.70	0	0.00	18.70	1	607	0.16%
2022/05/24	0	0.00	10	18.50	18.20	-10	623	-1.60%
2022/05/16	0	0.00	2	18.10	18.05	-2	631	-0.32%
2022/05/09	2	18.00	3	18.05	18.00	-1	647	-0.15%
2022/04/27	10	18.00	0	0.00	18.25	10	686	1.46%
2022/04/14	10	19.40	0	0.00	19.40	10	800	1.25%
2022/04/13	0.1	19.65	0	0.00	19.50	0.1	848	0.01%
2022/04/12	0	19.50	0	0.00	19.20	0	887	0.00%
2022/04/01	0.2	20.35	0	0.00	20.35	0.2	1,051	0.02%
2022/03/29	0.3	20.35	0	0.00	20.30	0.3	1,563	0.02%
2022/03/24	2	20.80	3	20.90	20.95	-1	1,558	-0.06%
2022/03/23	2	21.35	2	20.95	20.90	0	1,563	0.00%
2022/03/22	3	19.90	10	21.25	21.30	-7	1,483	-0.47%
2022/03/15	0	0.00	10	18.35	18.35	-10	1,493	-0.67%
2022/02/22	0.2	19.50	0	0.00	19.60	0.2	2,415	0.01%
2022/02/15	0	0.00	20	19.85	19.65	-20	2,808	-0.71%
2022/02/10	2	20.30	2	20.55	20.40	0	2,871	0.00%
2022/02/09	3	20.35	2	20.45	20.55	1	2,888	0.03%
2022/02/07	0	0.00	2	19.60	19.80	-2	2,903	-0.07%
2022/01/26	2	19.10	0	0.00	19.00	2	2,924	0.07%
2022/01/25	0.3	19.05	0	0.00	19.05	0.3	2,981	0.01%
2022/01/24	11	18.81	0	0.00	19.40	11	3,017	0.36%
2022/01/21	3	19.80	1	19.80	19.55	2	3,039	0.07%
2022/01/19	2	20.20	2	20.30	20.25	0	3,048	0.00%
2022/01/14	11	20.25	3	20.20	20.15	8	3,059	0.26%
2022/01/11	0	0.00	4	21.21	21.00	-4	3,065	-0.13%
2022/01/10	20	20.85	0	0.00	20.85	20	3,036	0.66%
2022/01/07	5	21.08	0	0.00	21.15	5	3,032	0.16%
2022/01/06	8	21.94	0	0.00	22.00	8	3,011	0.27%
2022/01/04	0	0.00	1	22.55	22.05	-1	3,034	-0.03%
2022/01/03	4	22.36	0	0.00	22.20	4	3,027	0.13%
2021/12/28	2	22.05	5	22.89	22.10	-3	3,044	-0.10%
2021/12/27	1	22.55	0	0.00	22.90	1	3,119	0.03%
2021/12/24	20	22.19	38	22.13	22.05	-18	3,061	-0.59%
2021/12/23	1	21.00	0	0.00	21.20	1	2,818	0.04%
2021/12/22	0	0.00	6	20.96	20.90	-6	2,928	-0.20%
2021/12/21	10	20.78	5	20.75	20.80	5	3,029	0.17%
2021/12/20	0	0.00	1	20.80	20.85	-1	3,041	-0.03%
2021/12/17	4	21.15	4	21.15	21.10	0	3,067	0.00%
2021/12/16	1	21.55	1	21.50	21.55	0	3,192	0.00%
2021/12/15	0	0.00	1	20.75	21.10	-1	3,254	-0.03%
2021/12/14	1	21.10	0	0.00	20.75	1	3,276	0.03%
2021/12/13	0	0.00	5	21.20	21.50	-5	3,316	-0.15%
2021/12/10	0	0.00	2	21.20	21.20	-2	3,333	-0.06%
2021/12/09	0	0.00	12	21.84	21.55	-12	3,385	-0.35%
2021/12/08	15	21.77	10	21.70	21.60	5	3,445	0.15%
2021/12/07	58	22.13	0	0.00	21.55	58	3,562	1.63%
2021/12/06	4	21.40	4	21.45	21.45	0	3,621	0.00%
2021/12/03	5	21.30	5	21.10	21.25	0	3,670	0.00%
2021/12/02	1	20.90	2	20.85	20.85	-1	3,788	-0.03%
2021/12/01	8	20.75	9	21.46	21.40	-1	3,976	-0.03%
2021/11/30	1	20.80	0	0.00	20.90	1	4,140	0.02%
2021/11/29	4	20.55	9	20.48	20.55	-5	4,424	-0.11%
2021/11/26	10	21.05	10	21.00	21.05	0	4,847	0.00%
2021/11/25	5	22.00	12	21.92	21.80	-7	4,907	-0.14%
2021/11/24	87	23.47	11	23.56	22.80	76	4,895	1.55%
2021/11/23	5	21.70	8	22.27	22.40	-3	4,547	-0.07%
2021/11/22	6	21.98	0	0.00	22.20	6	4,499	0.13%
2021/11/19	7	21.82	1	21.75	21.65	6	4,618	0.13%
2021/11/18	23	22.58	1	22.05	22.10	22	4,604	0.48%
2021/11/17	7	22.23	51	22.01	22.20	-44	4,582	-0.96%
2021/11/16	1	22.15	0	0.00	22.15	1	4,541	0.02%
2021/11/10	0	0.00	2	20.15	20.30	-2	4,634	-0.04%
2021/11/09	0	0.00	11	20.05	20.00	-11	4,655	-0.24%
2021/11/04	0	0.00	1	20.70	20.35	-1	4,751	-0.02%
2021/11/01	0	0.00	5	20.10	20.65	-5	4,992	-0.10%
2021/10/29	0	0.00	1	20.00	19.75	-1	5,192	-0.02%
2021/10/28	0	0.00	6	20.00	19.85	-6	5,334	-0.11%
2021/10/21	10	19.25	0	0.00	19.10	10	5,874	0.17%
2021/10/20	0	0.00	1	18.60	18.85	-1	6,285	-0.02%
2021/10/18	10	18.55	0	0.00	18.10	10	6,805	0.15%
2021/10/15	0	0.00	1	18.25	18.25	-1	6,873	-0.01%
2021/10/14	0	0.00	1	17.60	17.75	-1	7,047	-0.01%
2021/10/07	5	19.35	0	0.00	19.20	5	7,934	0.06%
2021/10/06	1	19.15	0	0.00	18.70	1	8,310	0.01%
2021/10/04	25	19.69	50	20.41	19.25	-25	8,334	-0.30%
2021/10/01	1	21.90	0	0.00	21.35	1	8,204	0.01%
2021/09/30	100	22.48	0	0.00	22.10	100	8,135	1.23%
2021/09/29	2	22.28	2	21.95	21.70	0	8,041	0.00%
2021/09/28	0	0.00	2	21.80	22.60	-2	7,940	-0.03%
2021/09/27	0	0.00	1	21.25	21.25	-1	7,860	-0.01%
2021/09/24	2	21.55	0	0.00	21.55	2	7,853	0.03%
2021/09/23	4	21.95	4	21.77	21.80	0	7,843	0.00%
2021/09/22	2	21.35	2	21.37	21.45	0	7,737	0.00%
2021/09/17	1	21.40	0	0.00	21.40	1	7,691	0.01%
2021/09/16	2	21.50	2	21.10	21.05	0	7,722	0.00%
2021/09/14	3	21.68	2	21.55	21.20	1	7,992	0.01%
2021/09/13	2	21.80	0	0.00	21.90	2	8,020	0.02%
2021/09/10	6	22.33	0	0.00	22.10	6	8,289	0.07%
2021/09/09	1	23.35	6	23.19	23.50	-5	8,233	-0.06%
2021/09/08	3	22.60	1	22.65	22.20	2	8,151	0.02%
2021/09/07	2	22.35	5	22.20	22.80	-3	8,093	-0.04%
2021/09/06	2	23.35	6	23.83	22.95	-4	7,963	-0.05%
2021/09/03	3	23.77	9	23.73	23.60	-6	7,757	-0.08%
2021/09/02	17	23.88	14	24.42	24.20	3	7,572	0.04%
2021/09/01	12	23.59	30	23.77	23.45	-18	7,286	-0.25%
2021/08/31	1	21.75	5	22.05	22.45	-4	6,871	-0.06%
2021/08/30	0	0.00	1	22.00	21.50	-1	6,773	-0.01%
2021/08/27	0	0.00	1	21.80	21.45	-1	6,707	-0.01%
2021/08/26	3	21.57	1	21.55	21.65	2	6,670	0.03%
2021/08/24	2	20.95	2	21.00	21.20	0	6,620	0.00%
2021/08/23	1	21.45	0	0.00	21.10	1	7,083	0.01%
2021/08/19	0	0.00	2	20.45	20.20	-2	6,935	-0.03%
2021/08/16	2	20.20	3	19.30	19.15	-1	6,747	-0.01%
2021/08/13	0	0.00	7	19.95	19.90	-7	6,686	-0.10%
2021/08/12	2	20.05	2	19.65	19.65	0	6,644	0.00%
2021/08/10	0	0.00	3	20.35	20.00	-3	6,559	-0.05%
2021/08/09	2	21.50	2	21.38	20.85	0	6,522	0.00%
2021/08/06	2	21.10	1	21.70	21.10	1	6,464	0.02%
2021/08/05	1	22.70	2	22.20	21.80	-1	6,405	-0.02%
2021/08/04	4	21.86	7	22.13	22.00	-3	6,249	-0.05%
2021/08/03	8	21.48	7	21.85	21.60	1	6,041	0.02%
2021/08/02	1	20.60	24	20.76	20.65	-23	5,873	-0.39%
2021/07/30	0	0.00	3	21.63	20.80	-3	5,845	-0.05%
2021/07/29	0	0.00	7	21.00	21.55	-7	5,772	-0.12%
2021/07/28	9	20.98	1	20.50	20.75	8	5,712	0.14%
2021/07/27	13	21.55	7	21.11	21.35	6	5,574	0.11%
2021/07/26	32	22.21	13	22.49	22.75	19	5,402	0.35%
2021/07/23	4	21.11	10	21.09	21.30	-6	5,008	-0.12%
2021/07/22	1	19.40	1	19.30	19.40	0	4,595	0.00%
2021/07/21	12	19.60	13	19.07	19.00	-1	4,727	-0.02%
2021/07/20	23	19.78	22	20.13	19.50	1	4,683	0.02%
2021/07/19	8	20.09	5	20.10	20.10	3	4,531	0.07%
2021/07/16	19	20.97	48	21.11	20.95	-29	4,545	-0.64%
2021/07/15	14	20.97	19	21.12	21.30	-5	4,516	-0.11%
2021/07/14	30	19.95	26	19.50	19.40	4	4,356	0.09%
2021/07/13	12	20.10	6	20.28	20.90	6	4,187	0.14%
2021/07/12	2	19.45	0	0.00	19.45	2	3,807	0.05%
2021/07/09	0	0.00	22	19.37	19.25	-22	3,832	-0.57%
2021/07/08	20	18.95	0	0.00	18.95	20	3,871	0.52%
2021/07/06	0	0.00	4	18.90	18.65	-4	4,087	-0.10%
2021/07/05	4	19.00	0	0.00	19.05	4	4,341	0.09%
2021/07/02	2	18.85	3	18.52	18.50	-1	4,693	-0.02%
2021/07/01	0	0.00	2	18.90	18.45	-2	4,741	-0.04%
2021/06/30	6	18.68	30	18.60	18.70	-24	4,731	-0.51%
2021/06/29	1	18.75	0	0.00	18.60	1	4,715	0.02%
2021/06/28	10	19.15	1	19.40	19.10	9	4,684	0.19%
2021/06/25	26	19.68	0	0.00	19.80	26	4,648	0.56%
2021/06/24	25	20.01	9	20.07	20.05	16	4,602	0.35%
2021/06/23	1	18.45	5	18.80	18.90	-4	4,311	-0.09%
2021/06/22	5	19.09	2	18.88	18.80	3	4,267	0.07%
2021/06/21	18	19.39	64	19.67	19.25	-46	4,185	-1.10%
2021/06/18	1	18.40	1	17.75	18.35	0	3,926	0.00%
2021/06/08	20	17.95	0	0.00	17.95	20	3,945	0.51%
2021/06/02	5	18.20	0	0.00	17.95	5	3,882	0.13%
2021/06/01	1	18.35	5	17.80	18.35	-4	3,838	-0.10%
2021/05/07	40	17.58	0	0.00	17.70	40	3,036	1.32%
2021/05/05	1	17.50	0	0.00	17.20	1	3,023	0.03%
2021/05/04	0	0.00	2	16.80	17.20	-2	3,017	-0.07%
2021/05/03	20	18.00	2	18.15	17.70	18	2,986	0.60%
2021/04/28	0	0.00	0	19.45	19.45	0	3,014	0.00%
2021/04/27	6	20.00	5	19.80	20.10	1	2,983	0.03%
2021/04/26	0	0.00	55	18.67	18.70	-55	2,783	-1.98%
2021/04/22	3	19.48	0	0.00	18.70	3	2,746	0.11%
2021/04/21	5	19.90	10	19.95	19.85	-5	2,648	-0.19%
2021/04/20	61	20.25	13	20.19	20.35	48	2,524	1.90%
2021/04/19	0	0.00	11	18.45	18.50	-11	2,241	-0.49%
2021/04/16	1	18.45	1	18.40	18.35	0	2,274	0.00%
2021/04/15	1	18.35	3	18.72	18.35	-2	2,318	-0.09%
2021/04/14	3	18.40	1	18.15	18.00	2	2,331	0.09%
2021/04/13	7	18.83	2	18.75	18.55	5	2,346	0.21%
2021/04/12	4	19.73	1	19.85	19.65	3	2,301	0.13%
2021/04/09	5	19.22	26	19.13	19.20	-21	2,161	-0.97%
2021/04/08	9	18.08	111	17.96	18.05	-102	1,897	-5.38%	大賣/鉅額交易
2021/04/07	5	16.30	0	0.00	16.80	5	1,523	0.33%
2021/03/30	0	0.00	1	15.85	15.85	-1	1,552	-0.06%
2021/03/29	33	16.08	0	0.00	15.85	33	1,550	2.13%
2021/03/26	20	15.82	1	15.75	16.20	19	1,561	1.22%
2021/03/25	1	16.10	0	0.00	15.60	1	1,544	0.06%
2021/03/24	0	0.00	12	15.86	15.85	-12	1,533	-0.78%
2021/03/23	8	16.98	15	16.32	16.05	-7	1,519	-0.46%
2021/03/22	1	16.35	0	0.00	16.65	1	1,436	0.07%
2021/03/19	2	16.33	15	16.23	16.40	-13	1,409	-0.92%
2021/03/18	1	16.05	0	0.00	16.15	1	1,400	0.07%
2021/03/16	1	15.10	0	0.00	15.25	1	1,317	0.08%
2021/03/02	1	15.30	0	0.00	15.05	1	1,452	0.07%
2021/02/24	0	0.00	5	15.15	15.20	-5	1,539	-0.32%
2021/02/23	4	15.00	0	0.00	15.20	4	1,537	0.26%
2021/01/25	2	15.35	0	0.00	15.55	2	1,463	0.14%
2021/01/22	2	15.55	2	15.80	15.70	0	1,453	0.00%
2021/01/20	1	15.45	0	0.00	14.80	1	1,334	0.07%
2021/01/12	0	0.00	2	16.80	16.55	-2	1,218	-0.16%
2021/01/11	0	0.00	5	16.76	16.65	-5	1,106	-0.45%
2021/01/08	1	16.35	0	0.00	16.25	1	1,046	0.10%
2021/01/07	0	0.00	9	15.50	16.35	-9	987	-0.91%
2021/01/06	0	0.00	10	15.50	15.30	-10	879	-1.14%
2021/01/05	14	15.89	0	0.00	15.55	14	785	1.78%
2020/12/29	0	0.00	1	15.20	15.20	-1	696	-0.14%
2020/12/28	0	0.00	16	15.33	15.55	-16	679	-2.35%
2020/12/25	0	0.00	5	15.10	15.15	-5	591	-0.85%
2020/12/15	0	0.00	10	14.93	14.75	-10	540	-1.85%
2020/12/14	29	14.85	10	14.95	14.85	19	528	3.60%
2020/12/11	10	14.55	1	14.70	14.45	9	507	1.77%
2020/12/09	1	15.10	0	0.00	15.00	1	492	0.20%
2020/12/08	2	15.30	1	14.50	15.25	1	473	0.21%
2020/12/07	2	14.35	2.3	14.40	14.40	-0.3	380	-0.08%
2020/12/04	7	14.06	5	14.10	14.00	2	361	0.55%
2020/11/30	10	14.00	0	0.00	14.00	10	366	2.73%
2020/11/27	5	14.00	0	0.00	14.10	5	361	1.38%
2020/11/26	0	0.00	1	14.00	14.00	-1	359	-0.28%
2020/11/25	6	14.15	3	14.08	14.05	3	354	0.85%
2020/11/24	2	13.80	0	0.00	14.00	2	264	0.76%
2020/11/11	0	0.00	2	13.25	13.30	-2	274	-0.73%
2020/10/15	1	13.85	0	0.00	13.85	1	379	0.26%
2020/09/18	1	13.90	1	14.00	13.90	0	589	0.00%
2020/09/14	1	13.80	1	13.80	13.80	0	587	0.00%
2020/09/10	0	0.00	7	13.80	13.80	-7	589	-1.19%
2020/09/08	0	0.00	2	13.95	13.90	-2	590	-0.34%
2020/09/04	2	13.75	0	0.00	14.30	2	599	0.33%
2020/09/03	2	13.95	0	0.00	14.10	2	588	0.34%
2020/08/28	1	13.80	0	0.00	13.70	1	707	0.14%
2020/08/14	10	14.05	0	0.00	14.10	10	696	1.44%
2020/08/06	0	0.00	21	14.87	14.85	-21	693	-3.03%
2020/08/03	5	14.65	0	0.00	14.60	5	700	0.71%
2020/07/28	5	14.20	0.2	14.10	14.10	4.9	716	0.68%
2020/07/24	1	15.10	0	0.00	14.90	1	727	0.14%
2020/07/23	1	15.35	0	0.00	15.45	1	762	0.13%
2020/07/20	0	0.00	1	14.30	14.45	-1	758	-0.13%
2020/07/17	1	14.75	0	0.00	14.55	1	759	0.13%
2020/07/15	0	0.00	20	14.90	14.70	-20	763	-2.62%
2020/07/14	0	0.00	3	14.90	14.85	-3	770	-0.39%
2020/07/13	0	0.00	5	14.80	14.80	-5	774	-0.65%
2020/07/10	3	14.92	0	0.00	14.80	3	777	0.39%
2020/07/09	2	15.05	0	0.00	15.00	2	774	0.26%
2020/07/08	1	15.20	25	15.22	15.15	-24	767	-3.13%
2020/07/07	0	0.00	10	15.50	15.15	-10	765	-1.31%
2020/07/06	3	16.38	0	0.00	16.35	3	768	0.39%
2020/07/03	30	16.58	30	16.73	16.35	0	763	0.00%
2020/07/02	0	0.00	3	15.70	15.90	-3	689	-0.43%
2020/07/01	0	0.00	8	15.59	15.50	-8	666	-1.20%
2020/06/30	0	0.00	2	15.35	15.40	-2	661	-0.30%
2020/06/24	0	0.00	21	15.30	15.35	-21	662	-3.17%
2020/06/22	10	15.35	0	0.00	15.30	10	673	1.49%
2020/06/18	0	0.00	5	15.15	15.20	-5	680	-0.73%
2020/06/17	2	14.80	0	0.00	14.85	2	683	0.29%
2020/06/12	3	14.50	0	0.00	14.65	3	724	0.41%
2020/06/05	5	15.60	18	15.60	15.65	-13	787	-1.65%
2020/06/04	10	14.75	4	15.11	15.15	6	724	0.83%
2020/06/03	1	14.55	0	0.00	14.70	1	709	0.14%
2020/05/25	5	14.20	1	14.40	14.20	4	753	0.53%
2020/05/22	1	14.30	0	0.00	14.15	1	763	0.13%
2020/05/19	10	14.05	0	0.00	14.10	10	764	1.31%
2020/05/14	0	0.00	14	14.15	14.15	-14	766	-1.83%
2020/05/07	6	14.51	0	0.00	14.55	6	753	0.80%
2020/05/05	4	14.58	0	0.00	14.55	4	796	0.50%
2020/05/04	0	0.00	1	14.55	14.50	-1	794	-0.13%
2020/04/30	2	14.85	0	0.00	14.85	2	790	0.25%
2020/04/28	34	14.90	2	14.88	14.95	32	785	4.08%
2020/04/27	10	13.80	10	14.30	14.40	0	731	0.00%
2020/04/24	0	0.00	10	13.65	13.70	-10	712	-1.40%
2020/04/21	2	13.50	0	0.00	13.50	2	711	0.28%
2020/04/20	0	0.00	14	13.85	13.85	-14	711	-1.97%
2020/04/17	15	14.12	3	14.00	14.00	12	710	1.69%
2020/04/16	4	14.14	10	14.10	14.15	-6	703	-0.85%
2020/04/15	0	0.00	2	13.90	13.85	-2	700	-0.29%
2020/04/14	1	13.70	3	13.70	13.70	-2	699	-0.29%
2020/04/13	14	13.59	0	0.00	13.60	14	698	2.01%
2020/04/10	10	13.45	3	13.50	13.60	7	705	0.99%
2020/04/09	0	0.00	3	13.63	13.60	-3	719	-0.42%
2020/04/08	4	13.68	10	13.45	13.80	-6	742	-0.81%
2020/04/07	10	12.55	0	0.00	12.55	10	800	1.25%
2020/04/01	0	0.00	2	12.45	12.35	-2	830	-0.24%
2020/03/31	10	12.35	0	0.00	12.25	10	829	1.21%
2020/03/25	6	12.22	1	12.25	12.15	5	816	0.61%
2020/03/24	0	0.00	1	11.40	11.70	-1	808	-0.12%
2020/03/23	1	11.10	0	0.00	11.05	1	800	0.12%
2020/03/20	14	10.95	0	0.00	11.35	14	795	1.76%
2020/03/19	5	10.55	1	10.60	10.55	4	792	0.51%
2020/03/17	8	11.95	0	0.00	11.85	8	805	0.99%
2020/03/13	0	0.00	2	13.45	13.40	-2	807	-0.25%
2020/03/12	4	14.60	2	14.48	14.50	2	802	0.25%
2020/03/11	5	15.38	0	0.00	15.30	5	948	0.53%
2020/03/04	0	0.00	1	15.25	15.40	-1	933	-0.11%
2020/03/03	3	15.57	11	15.53	15.40	-8	935	-0.85%
2020/03/02	2	14.50	2	14.65	15.05	0	917	0.00%
2020/02/26	7	15.49	0	0.00	15.40	7	979	0.71%
2020/02/25	2	15.60	0	0.00	15.65	2	977	0.20%
2020/02/14	0	0.00	4	15.75	15.70	-4	1,038	-0.39%
2020/02/10	1	15.90	0	0.00	15.80	1	1,133	0.09%
2020/02/07	3	16.32	0	0.00	16.25	3	1,131	0.27%
2020/02/06	0	0.00	15	16.18	16.40	-15	1,100	-1.36%
2020/02/05	0	0.00	20	15.60	15.60	-20	1,085	-1.84%
2020/02/03	5	15.40	0	0.00	15.25	5	1,087	0.46%
2020/01/31	2	15.60	3	15.80	15.85	-1	1,079	-0.09%
2020/01/30	10	16.25	5	15.90	15.80	5	1,077	0.46%
2020/01/17	1	17.10	0	0.00	17.10	1	1,059	0.09%
2020/01/15	10	17.15	0	0.00	17.15	10	1,062	0.94%
2020/01/13	0	0.00	4	17.09	17.10	-4	1,060	-0.38%
2020/01/10	0	0.00	1	17.00	17.00	-1	1,066	-0.09%
2020/01/09	2	17.05	0	0.00	17.10	2	1,066	0.19%
2020/01/08	23	17.10	0	0.00	17.05	23	1,068	2.15%
2020/01/07	0	0.00	2	17.30	17.20	-2	1,069	-0.19%
2020/01/06	2	17.50	0	0.00	17.20	2	1,076	0.19%
2020/01/03	1	17.75	0	0.00	17.60	1	1,076	0.09%
2020/01/02	2	17.95	17	17.90	17.90	-15	1,075	-1.39%
2019/12/31	2	17.80	14	17.85	17.75	-12	1,033	-1.16%
2019/12/30	0	0.00	3	17.33	17.50	-3	946	-0.32%
2019/12/27	10	17.40	0	0.00	17.25	10	929	1.08%
2019/12/25	1	17.10	0	0.00	17.05	1	952	0.10%
2019/12/24	3	17.03	0	0.00	17.00	3	966	0.31%
2019/12/13	14	17.36	0	0.00	17.20	14	1,073	1.30%
2019/12/12	0	0.00	1	17.80	17.35	-1	1,071	-0.09%
2019/12/10	2	17.30	0	0.00	17.25	2	1,057	0.19%
2019/12/06	18	18.01	25	18.03	18.00	-7	1,104	-0.63%
2019/12/05	0	0.00	2	17.60	17.60	-2	1,003	-0.20%
2019/11/29	1	17.05	0	0.00	17.00	1	1,037	0.10%
2019/11/27	4	17.20	0	0.00	17.20	4	1,091	0.37%
2019/11/26	0	0.00	2	17.80	17.40	-2	1,129	-0.18%
2019/11/25	4	16.90	2	17.15	17.40	2	1,153	0.17%
2019/11/20	0	0.00	1	17.10	17.00	-1	1,232	-0.08%
2019/11/18	4	17.03	3	17.15	17.15	1	1,303	0.08%
2019/11/14	0	0.00	1	16.75	16.80	-1	1,409	-0.07%
2019/11/12	20	16.83	0	0.00	16.85	20	1,470	1.36%
2019/11/11	1	16.95	0	0.00	16.70	1	1,481	0.07%
2019/11/07	5	16.85	5	16.81	16.60	0	1,424	0.00%
2019/11/04	1	16.35	0	0.00	16.35	1	1,409	0.07%
2019/10/31	1	16.45	0	0.00	16.25	1	1,424	0.07%
2019/10/30	0	0.00	1	16.30	16.40	-1	1,426	-0.07%
2019/10/22	1	16.60	0	0.00	16.60	1	1,493	0.07%
2019/10/14	0	0.00	5	16.30	16.15	-5	1,571	-0.32%
2019/10/08	5	16.55	5	16.30	16.30	0	1,566	0.00%
2019/10/04	5	16.70	5	16.75	16.65	0	1,576	0.00%
2019/10/02	5	16.60	0	0.00	16.85	5	1,611	0.31%
2019/10/01	0	0.00	2	16.70	16.70	-2	1,615	-0.12%
2019/09/27	1	17.20	0	0.00	17.10	1	1,590	0.06%
2019/09/25	5	17.85	0	0.00	17.60	5	1,574	0.32%
2019/09/23	12	17.50	0	0.00	17.45	12	1,502	0.80%
2019/09/20	0	0.00	1	17.50	17.55	-1	1,497	-0.07%
2019/09/19	10	17.40	0	0.00	17.50	10	1,495	0.67%
2019/09/12	2	17.60	0	0.00	17.55	2	1,542	0.13%
2019/09/11	5	17.60	1	17.55	17.55	4	1,543	0.26%
2019/09/10	13	17.76	6	18.29	17.65	7	1,527	0.46%
2019/09/09	6	19.02	0	0.00	18.75	6	1,461	0.41%
2019/09/05	0	0.00	3	18.65	18.60	-3	1,381	-0.22%
2019/09/03	0	0.00	6	18.85	18.75	-6	1,353	-0.44%
2019/09/02	0	0.00	5	18.60	18.65	-5	1,337	-0.37%
2019/08/30	7	18.79	0	0.00	18.55	7	1,325	0.53%
2019/08/28	19	18.72	0	0.00	18.75	19	1,239	1.53%
2019/08/27	0	0.00	1	18.40	18.35	-1	1,155	-0.09%
2019/08/26	10	18.00	2	18.10	17.95	8	1,161	0.69%
2019/08/23	2	18.40	1	18.30	18.30	1	1,144	0.09%
2019/08/22	0	0.00	7	18.53	18.65	-7	1,093	-0.64%
2019/08/20	3	18.25	4	18.14	18.40	-1	995	-0.10%
2019/08/19	0	0.00	8	17.65	18.00	-8	888	-0.90%
2019/08/15	0	0.00	20	17.40	17.65	-20	871	-2.30%
2019/08/12	0	0.00	4	16.85	17.10	-4	821	-0.49%
2019/08/06	0	0.00	2	16.40	16.75	-2	880	-0.23%
2019/08/05	11	16.85	0	0.00	16.80	11	904	1.22%
2019/08/02	11	17.20	0	0.00	17.10	11	975	1.13%
2019/07/26	0	0.00	2	17.80	17.75	-2	1,059	-0.19%
2019/07/25	0	0.00	1	17.75	17.65	-1	1,108	-0.09%
2019/07/24	1	17.45	0	0.00	17.65	1	1,120	0.09%
2019/07/19	0	0.00	1	17.50	17.40	-1	1,178	-0.08%
2019/07/12	1	17.30	0	0.00	17.30	1	1,210	0.08%
2019/07/09	21	18.15	0	0.00	18.15	21	1,409	1.49%
2019/07/03	0	0.00	1	18.15	18.10	-1	1,684	-0.06%
2019/07/02	2	18.10	0	0.00	18.10	2	1,928	0.10%
2019/06/25	0	0.00	2	17.98	17.85	-2	2,332	-0.09%
2019/06/20	1	18.25	32	18.13	18.25	-31	2,579	-1.20%
2019/06/06	1	17.05	0	0.00	16.90	1	3,222	0.03%
2019/06/04	10	17.30	0	0.00	17.30	10	3,305	0.30%
2019/05/31	16	17.75	10	17.70	17.65	6	3,334	0.18%
2019/05/30	0	0.00	2	17.50	17.50	-2	3,320	-0.06%
2019/05/29	2	16.85	0	0.00	17.00	2	3,325	0.06%
2019/05/23	7	17.10	0	0.00	17.15	7	3,423	0.20%
2019/05/22	1	17.55	0	0.00	17.45	1	3,603	0.03%
2019/05/21	8	17.38	2	17.15	17.45	6	3,679	0.16%
2019/05/17	7	17.60	0	0.00	17.60	7	3,691	0.19%
2019/05/14	2	17.70	5	17.95	18.00	-3	3,775	-0.08%
2019/05/13	5	17.30	0	0.00	17.40	5	3,774	0.13%
2019/05/10	14	18.09	0	0.00	17.95	14	3,750	0.37%
2019/05/08	1	19.45	0	0.00	19.40	1	3,649	0.03%
2019/05/06	1	19.90	3	20.05	19.80	-2	3,624	-0.06%
2019/05/03	0	0.00	2	20.10	20.05	-2	3,581	-0.06%
2019/05/02	6	19.92	0	0.00	20.00	6	3,554	0.17%
2019/04/29	0	0.00	1	19.10	18.90	-1	3,492	-0.03%
2019/04/26	1	19.50	6	19.59	19.45	-5	3,465	-0.14%
2019/04/25	1	19.85	1	19.75	19.80	0	3,455	0.00%
2019/04/24	10	19.60	0	0.00	19.70	10	3,425	0.29%
2019/04/22	0	0.00	1	19.60	19.55	-1	3,396	-0.03%
2019/04/19	0	0.00	2	19.45	19.35	-2	3,378	-0.06%
2019/04/17	1	20.10	1	20.00	19.90	0	3,343	0.00%
2019/04/16	1	19.30	2	20.00	20.15	-1	3,254	-0.03%
2019/04/15	3	19.58	0	0.00	19.20	3	3,188	0.09%
2019/04/12	0	0.00	101	19.70	19.60	-101	3,122	-3.23%	大賣/鉅額交易
2019/04/11	2	19.80	0	0.00	19.90	2	3,078	0.06%
2019/04/10	35	20.34	3	20.42	20.25	32	2,998	1.07%
2019/04/09	1	21.95	8	22.01	22.15	-7	2,853	-0.25%
2019/04/08	45	22.47	3	22.37	22.45	42	2,791	1.50%
2019/04/03	11	21.58	3	21.45	21.65	8	2,546	0.31%
2019/04/02	39	21.37	89	21.23	21.30	-50	2,465	-2.03%
2019/04/01	26	21.33	2	20.90	20.85	24	2,362	1.02%
2019/03/29	4	20.40	3	20.38	20.45	1	2,213	0.05%
2019/03/28	2	20.60	9	20.39	20.10	-7	2,194	-0.32%
2019/03/27	78	21.33	65	20.93	20.75	13	2,160	0.60%
2019/03/26	71	20.31	22	20.40	20.60	49	1,972	2.48%
2019/03/25	2	19.80	0	0.00	19.90	2	1,938	0.10%
2019/03/22	30	20.33	0	0.00	20.25	30	1,910	1.57%
2019/03/21	20	20.40	4	20.26	20.25	16	1,877	0.85%
2019/03/20	7	20.47	4	20.51	20.25	3	1,863	0.16%
2019/03/19	1	20.15	2	20.20	20.20	-1	1,840	-0.05%
2019/03/18	5	20.37	11	20.47	20.35	-6	1,870	-0.32%
2019/03/15	1	19.50	7	19.53	19.65	-6	1,744	-0.34%
2019/03/14	13	19.75	1	19.80	19.40	12	1,690	0.71%
2019/03/13	5	19.71	8	19.69	19.75	-3	1,684	-0.18%
2019/03/12	0	0.00	7	19.16	19.10	-7	1,521	-0.46%
2019/03/11	8	19.20	24	19.29	19.05	-16	1,547	-1.03%
2019/03/08	0	0.00	5	18.76	18.75	-5	1,502	-0.33%
2019/03/07	13	18.85	0	0.00	18.60	13	1,497	0.87%
2019/03/06	7	18.91	0	0.00	18.85	7	1,505	0.47%
2019/03/05	2	19.00	1	19.05	18.95	1	1,520	0.07%
2019/03/04	10	18.98	0	0.00	19.05	10	1,519	0.66%
2019/02/27	5	18.86	0	0.00	19.10	5	1,513	0.33%
2019/02/26	2	18.80	2	19.15	18.70	0	1,485	0.00%
2019/02/25	13	18.92	0	0.00	19.10	13	1,468	0.89%
2019/02/22	2	18.90	6	18.93	18.95	-4	1,445	-0.28%
2019/02/21	18	19.31	24	19.24	19.15	-6	1,415	-0.42%
2019/02/20	2	18.43	21	18.55	18.70	-19	1,238	-1.53%
2019/02/19	1	18.20	0	0.00	18.15	1	1,165	0.09%
2019/02/18	24	18.03	4	18.00	18.00	20	1,168	1.71%
2019/02/15	3	18.37	10	18.55	17.95	-7	1,195	-0.59%
2019/02/14	2	18.20	16	18.32	18.35	-14	1,157	-1.21%
2019/02/12	0	0.00	14	17.90	17.85	-14	1,132	-1.24%
2019/01/29	0	0.00	1	17.50	17.35	-1	1,151	-0.09%
2019/01/23	0	0.00	1	17.20	17.10	-1	1,194	-0.08%
2019/01/18	1	17.30	0	0.00	17.30	1	1,243	0.08%
2019/01/16	0	0.00	1	17.25	17.40	-1	1,293	-0.08%
2019/01/14	2	17.08	0	0.00	17.00	2	1,314	0.15%
2019/01/11	0	0.00	1	17.45	17.20	-1	1,331	-0.08%
2019/01/10	0	0.00	1	17.70	17.30	-1	1,345	-0.07%
2019/01/09	0	0.00	1	16.95	17.35	-1	1,374	-0.07%
2019/01/07	0	0.00	1	16.65	16.85	-1	1,718	-0.06%
2019/01/04	2	16.43	0	0.00	16.45	2	1,917	0.10%
2018/12/26	2	16.70	0	0.00	16.65	2	2,190	0.09%
2018/12/22	0	0.00	1	17.25	17.10	-1	2,348	-0.04%
2018/12/21	1	16.60	1	17.05	17.00	0	2,347	0.00%
2018/12/20	1	17.35	0	0.00	16.90	1	2,335	0.04%
2018/12/19	0	17.45	0	0.00	17.50	0	2,351	0.00%
2018/12/17	10	17.75	2	17.75	17.60	8	2,371	0.34%
2018/12/14	0	0.00	5	17.75	17.70	-5	2,365	-0.21%
2018/12/12	2	18.10	0	0.00	18.00	2	2,337	0.09%
2018/12/11	6	18.13	0	0.00	17.80	6	2,303	0.26%
2018/12/10	0	0.00	22	17.92	18.40	-22	2,218	-0.99%
2018/12/06	2	18.15	8	18.10	17.45	-6	2,163	-0.28%
2018/12/05	7	17.59	0	0.00	17.85	7	2,100	0.33%
2018/12/04	0	0.00	20	17.95	17.80	-20	2,105	-0.95%
2018/12/03	0	0.00	10	17.55	17.50	-10	2,068	-0.48%
2018/11/28	0	0.00	21	17.38	17.35	-21	2,017	-1.04%
2018/11/26	0	0.00	1	16.85	16.85	-1	2,012	-0.05%
2018/11/23	1	16.55	0	0.00	16.55	1	2,012	0.05%
2018/11/19	0	0.00	9	17.05	17.05	-9	2,021	-0.45%
2018/11/15	10	17.10	1	16.75	16.75	9	2,012	0.45%
2018/11/14	21	17.15	20	17.35	17.05	1	2,001	0.05%
2018/11/09	20	16.93	10	17.20	16.80	10	1,991	0.50%
2018/11/08	15	16.70	15	16.53	16.50	0	2,012	0.00%
2018/11/06	0	0.00	15	16.80	16.50	-15	2,199	-0.68%
2018/11/05	20	16.55	0	0.00	16.50	20	2,341	0.85%
2018/11/02	10	16.60	20	16.49	16.35	-10	2,729	-0.37%
2018/11/01	10	16.30	0	0.00	16.25	10	2,780	0.36%
2018/10/31	0	0.00	5	16.20	16.15	-5	2,806	-0.18%
2018/10/30	3	15.75	1	15.60	15.70	2	2,799	0.07%
2018/10/26	1	15.40	0	0.00	15.30	1	2,807	0.04%
2018/10/22	10	17.25	0	0.00	17.15	10	2,807	0.36%
2018/10/19	1	16.70	0	0.00	17.05	1	2,811	0.04%
2018/10/18	10	17.05	0	0.00	17.00	10	2,801	0.36%
2018/10/17	2	17.13	0	0.00	17.00	2	2,794	0.07%
2018/10/16	15	17.97	0	0.00	17.25	15	2,755	0.54%
2018/10/15	18	18.14	23	17.91	18.20	-5	2,713	-0.18%
2018/10/12	31	17.42	123	17.24	18.25	-92	2,535	-3.63%	大賣/
2018/10/11	107	17.01	5	16.90	16.60	102	2,355	4.33%	大買/鉅額交易
2018/10/09	0	0.00	2	17.88	18.35	-2	2,306	-0.09%
2018/10/08	0	0.00	6	16.91	16.95	-6	2,218	-0.27%
2018/10/05	1	16.70	2	17.10	16.90	-1	2,255	-0.04%
2018/10/02	9	18.86	0	0.00	18.25	9	2,308	0.39%
2018/10/01	0	0.00	5	17.50	18.25	-5	2,228	-0.22%
2018/09/28	5	17.35	0	0.00	17.35	5	2,216	0.23%
2018/09/19	3	17.10	3	17.15	17.05	0	2,551	0.00%
2018/09/10	1	17.25	0	0.00	16.75	1	2,657	0.04%
2018/08/22	1	17.30	1	17.30	17.15	0	3,025	0.00%
2018/08/17	1	17.50	0	0.00	17.40	1	3,112	0.03%
2018/08/16	10	17.35	10	17.70	17.40	0	3,107	0.00%
2018/08/15	0	0.00	36	18.11	17.25	-36	3,098	-1.16%
2018/08/14	38	18.07	0	0.00	18.10	38	3,088	1.23%
2018/08/13	13	18.54	1	18.65	18.50	12	3,113	0.39%
2018/08/10	0	0.00	4	20.50	20.55	-4	3,221	-0.12%
2018/08/09	1	20.10	20	20.65	20.40	-19	3,170	-0.60%
2018/08/06	0	0.00	2	18.85	18.90	-2	2,702	-0.07%
2018/08/03	2	18.70	4	18.80	18.70	-2	2,766	-0.07%
2018/08/01	0	0.00	5	19.25	19.25	-5	2,742	-0.18%
2018/07/27	3	19.00	2	19.15	19.00	1	2,712	0.04%
2018/07/23	0	0.00	30	18.76	18.20	-30	2,621	-1.14%
2018/07/20	0	0.00	20	18.70	18.55	-20	2,601	-0.77%
2018/07/19	0	0.00	2	19.08	19.45	-2	2,535	-0.08%
2018/07/18	0	0.00	10	18.55	18.50	-10	2,474	-0.40%
2018/07/17	0	0.00	6	19.30	18.65	-6	2,456	-0.24%
2018/07/16	5	18.45	6	18.44	18.45	-1	2,350	-0.04%
2018/07/13	0	0.00	5	18.10	18.40	-5	2,334	-0.21%
2018/07/12	10	17.98	6	17.95	17.90	4	2,298	0.17%
2018/07/11	25	17.98	0	0.00	17.95	25	2,290	1.09%
2018/07/10	7	18.60	1.2	18.51	18.30	5.8	2,270	0.26%
2018/07/06	10	17.40	0	0.00	17.60	10	2,149	0.47%
2018/07/03	0	0.00	1	17.85	17.65	-1	2,123	-0.05%
2018/07/02	0	0.00	1	17.75	17.60	-1	2,094	-0.05%
2018/06/29	9	19.14	5	18.64	18.35	4	2,068	0.19%
2018/06/28	0	0.00	7	18.12	18.60	-7	1,818	-0.39%
2018/06/27	5	17.30	0	0.00	17.30	5	1,746	0.29%
2018/06/22	0	0.00	1	17.60	17.25	-1	1,743	-0.06%
2018/06/14	1	17.80	1	17.80	17.70	0	1,611	0.00%
2018/06/13	0	0.00	3	18.30	17.85	-3	1,589	-0.19%
2018/06/12	3	18.10	3	18.35	17.85	0	1,566	0.00%
2018/06/11	3	17.95	3.5	18.23	17.95	-0.5	1,544	-0.03%
2018/06/08	16	18.56	2	18.33	18.10	14	1,518	0.92%
2018/06/07	1	18.50	10.2	18.06	18.50	-9.2	1,467	-0.63%
2018/05/31	15	18.07	6	18.15	17.60	9	1,312	0.69%
2018/05/30	10	17.98	8	18.33	18.00	2	1,271	0.16%
2018/05/29	0	0.00	8	17.90	18.00	-8	1,195	-0.67%
2018/05/28	0	0.00	15	17.18	17.35	-15	1,119	-1.34%
2018/05/25	11	16.93	5	17.00	16.95	6	1,102	0.54%
2018/05/24	6	16.85	0	0.00	16.85	6	1,084	0.55%
2018/05/23	12	17.20	0	0.00	17.00	12	1,075	1.12%
2018/05/22	5	17.45	2	17.45	16.95	3	1,054	0.28%
2018/05/21	0	0.00	4	17.44	17.70	-4	1,014	-0.39%
2018/05/18	0	0.00	31	16.71	18.00	-31	906	-3.42%
2018/05/17	40	16.42	13	16.77	16.70	27	672	4.01%
2018/05/16	0	0.00	10	15.50	15.65	-10	560	-1.78%
2018/05/14	10	16.23	0	0.00	16.00	10	585	1.71%
2018/05/10	2	15.25	0	0.00	15.25	2	500	0.40%
2018/05/09	0	0.00	3	15.20	15.05	-3	541	-0.55%
2018/05/07	0	0.00	1	14.50	14.60	-1	535	-0.19%
2018/05/04	1	14.15	1	14.40	14.40	0	534	0.00%
2018/05/02	0	0.00	1	14.00	14.15	-1	560	-0.18%
2018/04/30	0	0.00	3	13.88	13.85	-3	581	-0.52%
2018/04/19	0.4	14.30	0	0.00	14.40	0.4	657	0.05%
2018/04/18	1	14.40	3	14.30	14.30	-2	685	-0.29%
2018/04/13	1	14.55	0	0.00	14.60	1	797	0.13%
2018/04/12	0	0.00	3	14.60	14.65	-3	937	-0.32%
2018/04/11	0	0.00	1	15.00	14.55	-1	1,087	-0.09%
2018/04/09	2	14.55	2	14.60	14.55	0	1,110	0.00%
2018/03/30	0	0.00	1	15.10	14.75	-1	1,104	-0.09%
2018/03/29	1	14.65	2	15.05	14.95	-1	1,107	-0.09%
2018/03/28	1	14.55	0	0.00	14.60	1	1,094	0.09%
2018/03/23	1	14.60	1	14.60	14.60	0	1,151	0.00%
2018/03/21	3	15.27	0	0.00	15.10	3	1,150	0.26%
2018/03/20	0.5	15.30	1	15.15	15.30	-0.5	1,152	-0.05%
2018/03/19	1	15.20	0	0.00	15.20	1	1,152	0.09%
2018/03/15	1	15.50	0	0.00	15.45	1	1,151	0.09%
2018/03/14	0	0.00	1	15.85	15.50	-1	1,157	-0.09%
2018/03/13	2	15.70	2	15.65	15.85	0	1,152	0.00%
2018/03/12	1	15.55	1	15.45	15.30	0	1,122	0.00%
2018/03/09	0	0.00	2	14.90	15.05	-2	1,118	-0.18%
2018/03/07	1	14.75	0	0.00	14.55	1	1,166	0.09%
2018/03/01	1	14.80	5	14.80	14.90	-4	1,206	-0.33%
2018/02/27	0	0.00	1	15.20	14.90	-1	1,207	-0.08%
2018/02/23	0	0.00	1	15.25	15.20	-1	1,208	-0.08%
2018/02/22	0	0.00	2	14.83	14.95	-2	1,209	-0.17%
2018/02/12	0	0.00	1	14.50	14.40	-1	1,211	-0.08%
2018/02/09	1	13.80	0	0.00	14.00	1	1,214	0.08%
2018/02/07	2	15.00	6	15.16	15.05	-4	1,204	-0.33%
2018/02/06	3	14.88	0	0.00	14.65	3	1,247	0.24%
2018/02/05	1	16.00	0	0.00	16.05	1	1,272	0.08%
2018/02/02	0	0.00	1	16.35	16.30	-1	1,266	-0.08%
2018/02/01	15	16.68	3	16.60	16.60	12	1,270	0.94%
2018/01/31	1	16.05	1	16.15	16.15	0	1,225	0.00%
2018/01/30	1	16.60	8	16.50	16.35	-7	1,221	-0.57%
2018/01/25	1	16.90	0	0.00	16.90	1	1,214	0.08%
2018/01/19	5	17.37	2	17.58	17.20	3	1,184	0.25%
2018/01/18	1	17.00	0	0.00	17.00	1	1,144	0.09%
2018/01/12	6	17.43	3	17.30	17.30	3	1,129	0.27%
2018/01/10	2	17.40	0	0.00	17.20	2	1,099	0.18%
2018/01/09	1	17.05	0	0.00	17.45	1	1,042	0.10%
2018/01/08	8	18.36	11	18.29	17.90	-3	997	-0.30%
2018/01/05	8	18.26	5	18.20	18.35	3	860	0.35%
2018/01/04	0	0.00	4	16.53	16.70	-4	714	-0.56%