鼎元 (2426)-群益金鼎-海山券商分點個股進出

台股 » 個股 » 鼎元 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鼎元

(2426)

可現股當沖

股價
18.20
漲跌
▲0.25
漲幅
+1.39%
成交量
342張
產業
上市光電類股▲1.11%
359人加入追蹤

立即追蹤
本地時間:13:30

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

鼎元 (2426)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/06/07	3	18.20	0	0.00	18.20	3	523	0.57%
2024/06/03	15	18.60	1	18.75	18.55	14	542	2.58%
2024/05/30	0	0.00	2	19.00	18.75	-2	551	-0.36%
2024/05/29	1	18.50	0	0.00	18.50	1	542	0.18%
2024/05/28	1	18.70	3	18.80	18.70	-2	545	-0.37%
2024/05/24	1	17.65	0	0.00	17.90	1	524	0.19%
2024/05/23	2	17.83	0	0.00	17.85	2	537	0.37%
2024/05/21	5	18.07	0	0.00	18.10	5	562	0.89%
2024/05/20	0	0.00	6	18.50	18.15	-6	572	-1.05%
2024/05/17	3	17.85	0	0.00	17.80	3	558	0.54%
2024/05/14	3	17.25	0	0.00	17.30	3	625	0.48%
2024/04/15	2	17.80	0	0.00	17.75	2	787	0.25%
2024/04/09	2	18.00	3	18.10	18.10	-1	778	-0.13%
2024/03/22	3	18.05	0	0.00	18.20	3	766	0.39%
2024/03/15	0	18.15	0	0.00	18.00	0	783	0.00%
2024/03/14	0	18.20	0	0.00	18.10	0	778	0.00%
2024/03/13	0	0.00	2	18.15	18.10	-2	776	-0.26%
2024/03/12	0	18.45	0	0.00	18.45	0	761	0.00%
2024/03/11	3	18.38	0	0.00	18.40	3	756	0.40%
2024/03/08	1	18.45	1	18.50	18.40	0	750	0.00%
2024/03/07	3	18.75	0	0.00	18.60	3	741	0.40%
2024/03/06	0	0.00	2	18.85	18.90	-2	734	-0.27%
2024/03/05	4	19.10	0	0.00	19.00	4	726	0.55%
2024/03/04	3	19.15	0	0.00	19.10	3	718	0.42%
2024/02/27	0.1	19.85	1	19.55	19.55	-0.9	699	-0.14%
2024/02/22	0	0.00	2	20.15	20.00	-2	696	-0.29%
2024/02/21	2	19.85	0	0.00	19.85	2	680	0.29%
2024/02/20	0	0.00	4	20.03	19.85	-4	672	-0.59%
2024/02/19	4	20.15	1.3	20.25	20.15	2.7	659	0.41%
2024/02/15	0	0.00	2	18.90	19.15	-2	597	-0.33%
2024/02/05	0	18.80	0	0.00	18.60	0	585	0.00%
2024/01/30	0	0.00	2	18.80	18.60	-2	594	-0.34%
2024/01/29	2	19.00	0	0.00	19.00	2	592	0.34%
2024/01/26	0	0.00	1	19.35	19.05	-1	592	-0.17%
2024/01/25	0	0.00	3	19.10	19.15	-3	586	-0.51%
2024/01/24	0	0.00	4	19.00	18.90	-4	577	-0.69%
2024/01/19	6	18.60	0	0.00	18.45	6	574	1.05%
2024/01/11	0	0.00	1	19.25	19.00	-1	553	-0.18%
2024/01/10	1	18.05	1	18.80	18.50	0	486	0.00%
2023/12/21	0	19.00	0	0.00	18.80	0	612	0.00%
2023/12/18	3	19.32	0	0.00	19.25	3	666	0.45%
2023/12/12	0	0.00	1	19.25	19.05	-1	644	-0.16%
2023/12/01	1	19.10	0	0.00	19.10	1	697	0.14%
2023/11/29	0	0.00	1	19.00	18.85	-1	694	-0.14%
2023/11/27	0	0.00	2	18.80	18.80	-2	697	-0.29%
2023/11/22	0	0.00	1	18.85	18.80	-1	674	-0.15%
2023/11/13	1	18.00	0	0.00	18.00	1	659	0.15%
2023/11/02	1	18.15	0	0.00	18.15	1	711	0.14%
2023/10/31	1	18.10	0	0.00	18.00	1	737	0.14%
2023/10/26	0	0.00	10	18.73	18.65	-10	1,104	-0.91%
2023/10/24	0	0.00	2	19.03	18.95	-2	1,133	-0.18%
2023/10/18	1	18.30	0	0.00	18.00	1	1,120	0.09%
2023/10/17	1	18.30	0	0.00	18.20	1	1,132	0.09%
2023/10/16	0	0.00	7	18.48	18.45	-7	1,145	-0.61%
2023/10/13	7	19.10	6	18.89	18.80	1	1,128	0.09%
2023/10/05	1	17.85	0	0.00	17.75	1	1,046	0.10%
2023/09/26	0	0.00	2	18.05	17.85	-2	1,118	-0.18%
2023/09/25	3	18.48	2	18.43	18.20	1	1,122	0.09%
2023/09/22	9	18.39	0	0.00	18.45	9	1,117	0.81%
2023/09/19	2	18.18	0	0.00	18.00	2	1,069	0.19%
2023/09/18	3	18.05	0	0.00	18.10	3	1,074	0.28%
2023/09/14	6	18.59	6	18.56	18.25	0	1,079	0.00%
2023/09/11	1	17.80	0	0.00	17.65	1	1,023	0.10%
2023/09/05	0	0.00	2	18.40	18.50	-2	1,032	-0.19%
2023/08/28	0	0.00	1	17.55	17.55	-1	1,061	-0.09%
2023/08/22	1	17.50	0	0.00	17.40	1	1,088	0.09%
2023/08/16	2	17.45	0	0.00	17.40	2	1,082	0.18%
2023/08/15	0	0.00	1	17.80	17.80	-1	1,079	-0.09%
2023/08/07	1	19.05	1	19.25	19.20	0	1,028	0.00%
2023/08/02	2	19.90	3	20.00	19.70	-1	998	-0.10%
2023/08/01	5	20.28	2	20.40	20.10	3	965	0.31%
2023/07/31	3	21.00	8	21.31	21.60	-5	862	-0.58%
2023/07/27	0	0.00	1	18.80	18.95	-1	603	-0.17%
2023/07/26	0	0.00	2	18.65	18.55	-2	600	-0.33%
2023/07/03	1	18.45	0	0.00	18.40	1	637	0.16%
2023/06/30	0	0.00	5	18.30	18.35	-5	647	-0.77%
2023/06/21	2	19.10	0	0.00	18.80	2	789	0.25%
2023/06/07	5	19.07	5	19.00	19.00	0	781	0.00%
2023/06/05	0	0.00	1	18.95	19.00	-1	783	-0.13%
2023/06/01	0	0.00	3	19.00	18.80	-3	792	-0.38%
2023/05/30	0	0.00	1	18.80	18.85	-1	785	-0.13%
2023/05/24	0	0.00	10	18.30	18.40	-10	774	-1.29%
2023/05/10	0	0.00	1	18.10	18.10	-1	776	-0.13%
2023/04/28	0	0.00	1	18.15	18.15	-1	770	-0.13%
2023/04/13	0	0.00	6	19.30	19.15	-6	650	-0.92%
2023/04/12	1	19.25	0	0.00	19.35	1	638	0.16%
2023/04/10	3	19.20	0	0.00	19.20	3	606	0.49%
2023/04/06	0	0.00	1	18.50	18.45	-1	561	-0.18%
2023/03/30	7	19.17	5	19.10	18.95	2	536	0.37%
2023/03/29	4	19.31	9	19.59	19.15	-5	478	-1.04%
2023/03/28	1	18.70	51	18.45	18.25	-50	405	-12.34%
2023/03/27	50	18.71	0	0.00	18.55	50	399	12.53%
2023/03/22	2	18.28	0	0.00	18.25	2	377	0.53%
2023/03/15	5	17.90	5	17.80	17.80	0	361	0.00%
2023/03/13	2	17.50	0	0.00	17.75	2	361	0.55%
2023/03/01	0	17.75	0	0.00	17.75	0	323	0.00%
2023/02/23	0	17.95	0	0.00	17.70	0	319	0.00%
2023/02/06	0	0.00	3	17.50	17.45	-3	338	-0.89%
2023/01/13	3	16.80	0	0.00	16.85	3	362	0.83%
2023/01/11	0	0.00	3	17.40	17.40	-3	383	-0.78%
2023/01/04	3	16.90	0	0.00	16.75	3	386	0.78%
2022/11/18	0	0.00	10	17.50	17.25	-10	518	-1.93%
2022/11/17	10	17.55	0	0.00	17.65	10	519	1.92%
2022/11/11	0	0.00	2	17.35	16.70	-2	557	-0.36%
2022/11/09	0	0.00	5	16.75	16.60	-5	592	-0.84%
2022/11/07	0	0.00	3	16.52	16.55	-3	602	-0.50%
2022/10/27	3	15.65	0	0.00	15.55	3	784	0.38%
2022/10/13	2	15.30	0	0.00	14.75	2	753	0.27%
2022/09/26	0	0.00	1	16.55	15.70	-1	775	-0.13%
2022/09/16	1	18.25	0	0.00	18.05	1	813	0.12%
2022/08/19	1	18.85	0	0.00	18.85	1	830	0.12%
2022/08/17	5	19.75	0	0.00	19.95	5	794	0.63%
2022/08/15	1	19.50	2	19.70	19.75	-1	754	-0.13%
2022/08/12	0	0.00	2	19.45	19.55	-2	743	-0.27%
2022/08/10	5	19.05	0	0.00	19.20	5	739	0.68%
2022/08/08	1	19.90	1	20.00	19.45	0	729	0.00%
2022/08/05	1	19.80	9	19.80	19.80	-8	651	-1.23%
2022/07/29	1	19.00	0	0.00	18.90	1	609	0.16%
2022/07/26	1	19.45	0	0.00	18.90	1	615	0.16%
2022/07/05	1	18.35	1	18.55	18.55	0	745	0.00%
2022/07/01	3	18.40	3	18.40	17.50	0	752	0.00%
2022/06/29	3	20.30	1	20.30	20.25	2	729	0.27%
2022/06/27	0	0.00	10	20.60	20.65	-10	750	-1.33%
2022/06/24	0	0.00	6	20.20	20.15	-6	764	-0.78%
2022/06/21	0	0.00	1	20.15	20.40	-1	768	-0.13%
2022/06/20	5	19.55	0	0.00	19.35	5	769	0.65%
2022/06/17	2	20.40	0	0.00	20.50	2	767	0.26%
2022/06/13	5	21.45	0	0.00	21.35	5	836	0.60%
2022/06/10	1	22.25	0	0.00	22.30	1	847	0.12%
2022/06/07	3	22.45	0	0.00	22.45	3	882	0.34%
2022/05/31	0	0.00	4	22.55	22.55	-4	1,008	-0.40%
2022/05/27	0	0.00	0.6	21.90	21.90	-0.6	1,049	-0.05%
2022/05/26	0	0.00	2	22.20	21.85	-2	1,073	-0.19%
2022/05/25	0	0.00	3	21.95	22.00	-3	1,140	-0.26%
2022/05/18	0	0.00	1	22.00	21.95	-1	1,402	-0.07%
2022/05/16	6	20.99	0	0.00	20.90	6	1,508	0.40%
2022/05/05	0	0.00	3	22.75	22.75	-3	2,383	-0.13%
2022/05/04	0	0.00	3	22.45	22.35	-3	2,451	-0.12%
2022/05/03	0	0.00	3	22.15	22.05	-3	2,538	-0.12%
2022/04/28	1	21.10	6	21.47	21.55	-5	2,841	-0.18%
2022/04/27	0	0.00	1	21.25	21.10	-1	3,157	-0.03%
2022/04/26	0	0.00	1	21.90	21.90	-1	3,389	-0.03%
2022/04/25	1	22.05	0	0.00	22.15	1	3,609	0.03%
2022/04/22	3	23.10	0	0.00	23.05	3	3,879	0.08%
2022/04/21	6	23.56	0	0.00	23.60	6	4,148	0.14%
2022/04/18	2	22.85	0	0.00	22.85	2	5,264	0.04%
2022/04/15	1	23.15	0	0.00	22.85	1	5,316	0.02%
2022/04/13	6	23.88	0	0.00	24.00	6	5,386	0.11%
2022/04/12	1	23.70	0	0.00	23.55	1	5,416	0.02%
2022/04/07	2	25.00	0	0.00	24.90	2	5,472	0.04%
2022/04/06	3	25.55	0	0.00	25.60	3	5,496	0.05%
2022/04/01	0	0.00	2	26.10	25.90	-2	5,572	-0.04%
2022/03/31	5	26.31	0	0.00	26.20	5	5,708	0.09%
2022/03/30	0	0.00	3	26.78	26.70	-3	6,075	-0.05%
2022/03/28	0	26.00	0	0.00	26.45	0	6,499	0.00%
2022/03/25	3	26.30	10	26.60	26.30	-7	6,526	-0.11%
2022/03/24	3	26.55	0	0.00	26.60	3	6,539	0.05%
2022/03/23	0	0.00	4	26.95	26.70	-4	6,589	-0.06%
2022/03/22	2	26.60	0	0.00	26.60	2	6,642	0.03%
2022/03/21	1	26.60	1	26.60	26.60	0	6,675	0.00%
2022/03/18	0	0.00	6	26.32	26.85	-6	6,775	-0.09%
2022/03/17	1	26.10	14	26.13	26.15	-13	6,943	-0.19%
2022/03/16	1	25.40	4	25.55	25.55	-3	7,009	-0.04%
2022/03/14	0	0.00	4	25.60	25.35	-4	7,443	-0.05%
2022/03/10	2	25.35	0	0.00	25.35	2	9,183	0.02%
2022/03/09	0	0.00	2	24.85	24.85	-2	9,413	-0.02%
2022/03/08	5	24.62	1	24.10	24.10	4	9,496	0.04%
2022/03/07	13	25.41	0	0.00	25.10	13	9,547	0.14%
2022/03/04	0	0.00	1	26.20	26.30	-1	9,613	-0.01%
2022/03/03	0	26.80	1	27.00	26.60	-1	9,697	-0.01%
2022/03/02	0	26.50	7	26.52	26.60	-7	9,829	-0.07%
2022/03/01	1	26.60	2	26.40	26.60	-1	9,921	-0.01%
2022/02/25	15	26.26	0	0.00	26.15	15	10,054	0.15%
2022/02/24	4	26.35	6	26.66	26.40	-2	10,479	-0.02%
2022/02/23	5	27.42	1	27.30	27.45	4	10,726	0.04%
2022/02/22	6	26.68	0	0.00	26.65	6	11,358	0.05%
2022/02/21	6	26.98	0	0.00	27.20	6	11,578	0.05%
2022/02/18	3	27.15	0	0.00	27.35	3	11,849	0.03%
2022/02/17	1	28.10	2	28.10	27.75	-1	11,849	-0.01%
2022/02/16	2	28.08	0	0.00	28.05	2	11,889	0.02%
2022/02/15	5	28.46	2	28.85	28.05	3	11,860	0.03%
2022/02/14	10	28.75	10	29.25	28.75	0	11,801	0.00%
2022/02/11	13	28.83	18	29.88	29.15	-5	11,726	-0.04%
2022/02/10	2	29.05	9	29.12	29.05	-7	11,467	-0.06%
2022/02/09	14	28.44	28	28.44	29.30	-14	11,339	-0.12%
2022/02/08	2	27.05	4	27.29	27.60	-2	11,185	-0.02%
2022/01/26	10	26.15	14	25.90	25.90	-4	11,229	-0.04%
2022/01/25	5	26.73	0	0.00	26.15	5	11,375	0.04%
2022/01/24	13	27.01	3	27.22	27.15	10	11,755	0.09%
2022/01/21	25	28.29	2	28.10	28.15	23	11,747	0.20%
2022/01/20	22	29.96	22	29.80	29.80	0	11,604	0.00%
2022/01/19	1	29.75	7	29.69	29.50	-6	11,469	-0.05%
2022/01/18	38	29.46	44	29.54	29.00	-6	11,614	-0.05%
2022/01/17	23	29.50	30	29.57	29.80	-7	11,613	-0.06%
2022/01/14	39	28.82	39	29.07	29.30	0	11,349	0.00%
2022/01/13	17	29.06	27	29.02	28.80	-10	11,118	-0.09%
2022/01/12	37	28.97	36	28.94	29.40	1	10,793	0.01%
2022/01/11	2	27.90	2	28.68	28.00	0	10,303	0.00%
2022/01/10	0	0.00	2	27.50	27.55	-2	10,022	-0.02%
2022/01/07	2	27.45	2	27.00	26.70	0	9,973	0.00%
2022/01/06	0	0.00	10	27.60	27.55	-10	9,912	-0.10%
2022/01/05	16	27.86	5	28.20	27.80	11	9,891	0.11%
2022/01/04	6	28.09	2	28.05	28.05	4	9,874	0.04%
2021/12/30	21	28.56	31	28.35	28.35	-10	9,832	-0.10%
2021/12/29	26	28.67	16	28.69	28.60	10	9,809	0.10%
2021/12/28	29	28.69	23	28.57	28.60	6	9,793	0.06%
2021/12/27	41	29.14	21	29.06	29.05	20	9,747	0.21%
2021/12/24	27.1	29.75	34	29.52	29.70	-6.9	9,637	-0.07%
2021/12/23	46.1	29.32	43	29.32	29.00	3.1	9,274	0.03%
2021/12/22	2	28.15	1	28.55	28.00	1	8,888	0.01%
2021/12/21	20	28.10	13	28.12	28.15	7	8,859	0.08%
2021/12/20	13	27.83	3	27.87	27.65	10	8,833	0.11%
2021/12/17	1	27.85	1	28.15	27.85	0	8,817	0.00%
2021/12/16	2	28.45	12	28.63	28.35	-10	8,766	-0.11%
2021/12/15	13	27.92	16	27.92	27.90	-3	8,714	-0.03%
2021/12/14	24	28.20	13	27.89	27.85	11	8,675	0.13%
2021/12/13	21	28.35	27	28.85	28.95	-6	8,582	-0.07%
2021/12/10	9	27.78	0	0.00	27.85	9	8,394	0.11%
2021/12/09	8	28.58	3	28.60	28.10	5	8,321	0.06%
2021/12/08	345	29.05	50	29.14	28.50	295	8,188	3.60%	大買/鉅額交易
2021/12/07	49.6	30.36	119	31.80	28.80	-69.4	7,864	-0.88%	大賣/
2021/12/06	16	30.41	31	31.62	31.90	-15	6,609	-0.23%
2021/12/03	22	28.97	43	29.05	29.00	-21	6,148	-0.34%
2021/12/02	4	27.96	2	28.25	27.65	2	5,926	0.03%
2021/12/01	2	28.38	10	28.50	28.65	-8	5,864	-0.14%
2021/11/30	17	28.15	17	27.90	27.80	0	5,791	0.00%
2021/11/29	4	27.01	1	26.95	27.00	3	5,730	0.05%
2021/11/26	2	27.83	7	27.10	26.55	-5	5,759	-0.09%
2021/11/25	24	28.45	33	28.74	28.50	-9	5,614	-0.16%
2021/11/24	14	28.50	10	28.08	28.95	4	5,525	0.07%
2021/11/23	31	28.99	27	29.69	28.20	4	5,386	0.07%
2021/11/22	9	28.64	12	28.38	28.10	-3	4,921	-0.06%
2021/11/19	69.1	28.83	23.1	28.48	28.90	46	4,740	0.97%
2021/11/18	65	27.84	27	27.93	27.50	38	4,093	0.93%
2021/11/17	29.1	27.89	152	27.95	27.55	-122.9	3,850	-3.19%	大賣/鉅額交易
2021/11/16	113	26.66	3	26.70	26.95	110	3,583	3.07%	大買/鉅額交易
2021/11/15	1	27.15	5.7	27.00	27.10	-4.7	3,562	-0.13%
2021/11/12	8	26.22	0	0.00	26.20	8	3,550	0.23%
2021/11/11	2	25.95	1	26.55	25.80	1	3,616	0.03%
2021/11/10	0	0.00	6	26.08	26.15	-6	3,775	-0.16%
2021/11/09	4	25.96	3	25.90	25.85	1	4,017	0.02%
2021/11/08	6	25.63	1	25.75	25.80	5	4,031	0.12%
2021/11/05	3	25.23	6	25.20	25.40	-3	4,099	-0.07%
2021/11/04	12	26.38	17	26.11	26.00	-5	4,147	-0.12%
2021/11/03	9	26.09	9	25.99	25.90	0	4,142	0.00%
2021/11/02	56	27.13	14	26.68	26.45	42	4,150	1.01%
2021/11/01	57	28.19	88	28.29	28.65	-31	3,976	-0.78%
2021/10/29	9	26.20	2	26.60	26.20	7	3,590	0.19%
2021/10/28	2	26.10	0	0.00	26.20	2	3,631	0.06%
2021/10/27	28	26.02	21	26.41	26.40	7	3,619	0.19%
2021/10/26	24	25.94	23	25.93	25.60	1	3,550	0.03%
2021/10/25	3	25.17	28	24.85	25.40	-25	3,268	-0.76%
2021/10/22	0	0.00	4	23.61	23.65	-4	3,236	-0.12%
2021/10/21	21	23.50	3	23.40	23.60	18	3,695	0.49%
2021/10/19	2	22.40	0	0.00	22.65	2	5,172	0.04%
2021/10/15	0	0.00	5.1	21.77	21.95	-5.1	5,311	-0.10%
2021/10/13	1	21.50	1	21.90	20.95	0	5,430	0.00%
2021/10/12	8	21.24	0	0.00	21.60	8	5,571	0.14%
2021/10/07	3	21.90	2	21.75	22.05	1	5,838	0.02%
2021/10/05	0	0.00	5	20.09	21.35	-5	6,225	-0.08%
2021/10/01	8	21.83	0	0.00	21.60	8	6,247	0.13%
2021/09/30	1	22.50	0	0.00	22.70	1	6,253	0.02%
2021/09/29	1	22.55	0	0.00	22.65	1	6,305	0.02%
2021/09/23	0	0.00	1	22.85	22.90	-1	6,453	-0.02%
2021/09/16	1	23.15	0	0.00	23.15	1	6,532	0.02%
2021/09/13	1	24.15	0	0.00	24.15	1	6,574	0.02%
2021/09/09	0	0.00	1	23.65	23.95	-1	6,640	-0.02%
2021/09/08	1	23.40	3	23.50	23.40	-2	6,659	-0.03%
2021/09/02	1	24.80	1.6	25.08	24.80	-0.6	6,647	-0.01%
2021/09/01	1	25.55	5	25.61	25.55	-4	6,695	-0.06%
2021/08/30	11	24.25	9	24.39	24.20	2	6,625	0.03%
2021/08/25	7.6	24.23	9	24.62	24.10	-1.5	6,763	-0.02%
2021/08/24	0	23.20	1	23.70	23.05	-1	6,679	-0.01%
2021/08/23	1	23.30	0	0.00	23.65	1	6,988	0.01%
2021/08/19	2	23.30	0	0.00	22.90	2	7,061	0.03%
2021/08/18	6	23.23	5	24.15	24.30	1	7,053	0.01%
2021/08/17	25	23.79	0	0.00	23.65	25	7,027	0.36%
2021/08/16	2	24.90	3	25.00	25.00	-1	6,964	-0.01%
2021/08/13	1	24.45	7	25.34	24.20	-6	6,819	-0.09%
2021/08/12	2	24.35	0	0.00	24.35	2	6,608	0.03%
2021/08/11	6	24.08	12	24.18	24.10	-6	6,638	-0.09%
2021/08/10	9	25.09	3	25.82	25.25	6	6,620	0.09%
2021/08/09	1	26.55	1	27.05	26.20	0	6,637	0.00%
2021/08/06	4	27.03	7	27.22	26.75	-3	6,667	-0.04%
2021/08/05	12	27.49	7	27.66	27.65	5	6,726	0.07%
2021/08/04	0	0.00	4	27.74	27.60	-4	6,850	-0.06%
2021/08/03	7	27.46	5	27.86	27.60	2	6,884	0.03%
2021/08/02	5	26.70	7	26.59	26.85	-2	6,823	-0.03%
2021/07/30	11	25.99	0	0.00	26.00	11	6,951	0.16%
2021/07/29	14	26.68	1	27.30	26.75	13	6,891	0.19%
2021/07/28	15	26.18	20	26.99	26.75	-5	6,839	-0.07%
2021/07/27	74	28.70	12	29.15	28.00	62	6,789	0.91%
2021/07/26	43	29.25	85.5	29.64	30.70	-42.5	6,416	-0.66%
2021/07/23	8	28.16	166	28.36	28.45	-158	5,689	-2.78%	大賣/鉅額交易
2021/07/22	1	25.65	3	25.62	25.90	-2	5,299	-0.04%
2021/07/20	2	25.58	0	0.00	25.40	2	5,471	0.04%
2021/07/19	2	26.60	0	0.00	26.55	2	5,504	0.04%
2021/07/16	29.1	27.21	29	27.97	27.25	0.1	5,701	0.00%
2021/07/15	21	26.85	1	27.30	27.10	20	5,995	0.33%
2021/07/14	56.5	26.99	21	27.50	27.40	35.5	5,970	0.59%
2021/07/13	62	26.62	45	27.67	26.30	17	5,905	0.29%
2021/07/12	72	27.17	43	27.45	28.00	29	5,795	0.50%
2021/07/09	20	26.46	0	0.00	26.50	20	5,735	0.35%
2021/07/08	6	26.40	6	26.40	26.40	0	5,862	0.00%
2021/07/07	32	26.63	0	0.00	26.10	32	6,010	0.53%
2021/07/06	11	26.51	6	26.78	26.35	5	6,198	0.08%
2021/07/05	6	26.33	10	26.83	27.00	-4	6,531	-0.06%
2021/07/02	25	25.55	0	0.00	25.75	25	6,555	0.38%
2021/07/01	0	0.00	3.4	25.09	25.00	-3.4	6,703	-0.05%
2021/06/29	0	0.00	59	25.32	25.05	-59	7,346	-0.80%
2021/06/28	0	0.00	13	25.67	25.90	-13	7,399	-0.18%
2021/06/25	22	25.52	5	25.53	25.30	17	7,480	0.23%
2021/06/24	5	25.47	0	0.00	25.45	5	7,570	0.07%
2021/06/22	2	24.80	5.1	25.00	24.80	-3.1	7,831	-0.04%
2021/06/21	5	25.18	0	0.00	24.95	5	8,074	0.06%
2021/06/18	3	25.85	0	0.00	25.20	3	8,645	0.03%
2021/06/17	3	26.10	0	0.00	26.10	3	9,127	0.03%
2021/06/11	0	0.00	3	26.30	26.05	-3	10,051	-0.03%
2021/06/10	0	0.00	1	26.20	26.05	-1	10,729	-0.01%
2021/06/09	3	26.05	4	26.50	26.05	-1	11,419	-0.01%
2021/06/08	0	0.00	1	26.25	26.35	-1	11,549	-0.01%
2021/06/07	5	26.10	0	0.00	26.10	5	11,699	0.04%
2021/06/04	3	26.80	0	0.00	26.50	3	11,835	0.03%
2021/06/03	4	26.60	10	26.92	27.30	-6	12,070	-0.05%
2021/06/02	6	26.56	0	0.00	26.35	6	12,373	0.05%
2021/05/31	11	27.65	6	27.83	27.35	5	12,728	0.04%
2021/05/28	3	27.50	24	27.00	27.50	-21	12,895	-0.16%
2021/05/25	60	25.03	0	0.00	24.95	60	13,883	0.43%
2021/05/24	1	24.60	10	24.00	24.65	-9	14,013	-0.06%
2021/05/20	0	0.00	8	24.00	23.20	-8	14,838	-0.05%
2021/05/19	2	23.85	0	0.00	24.10	2	15,256	0.01%
2021/05/18	10	22.00	1	23.00	23.00	9	15,295	0.06%
2021/05/17	0	0.00	6	21.02	20.95	-6	15,389	-0.04%
2021/05/14	5	22.67	5	23.35	22.05	0	15,400	0.00%
2021/05/13	3	22.23	3	21.77	22.50	0	15,377	0.00%
2021/05/12	4	22.89	4	23.81	22.45	0	15,348	0.00%
2021/05/11	7	25.87	2	25.55	24.80	5	15,366	0.03%
2021/05/10	1	27.60	4	27.60	27.50	-3	15,325	-0.02%
2021/05/07	10	27.35	3	27.20	28.00	7	15,364	0.05%
2021/05/05	3	26.85	10	26.10	26.00	-7	15,289	-0.05%
2021/05/04	1	27.50	0	0.00	26.50	1	15,303	0.01%
2021/04/29	11	29.95	8	30.28	29.15	3	15,280	0.02%
2021/04/28	1	29.95	29	29.97	30.05	-28	15,288	-0.18%
2021/04/27	5	29.45	70	29.73	29.40	-65	16,413	-0.40%
2021/04/26	13	29.37	3	29.53	29.50	10	16,989	0.06%
2021/04/23	0	0.00	7	28.86	29.25	-7	16,878	-0.04%
2021/04/22	23	29.32	52	28.78	28.20	-29	16,846	-0.17%
2021/04/21	79	30.10	37.7	30.67	30.00	41.3	16,624	0.25%
2021/04/20	6	29.08	5	29.24	29.45	1	16,226	0.01%
2021/04/19	13	28.96	1	28.70	28.85	12	16,178	0.07%
2021/04/16	23	28.70	11	28.71	28.85	12	16,094	0.07%
2021/04/15	7	29.11	27	29.16	29.15	-20	16,057	-0.12%
2021/04/14	50	28.65	9	28.47	28.70	41	15,948	0.26%
2021/04/13	23	28.96	14	28.82	28.15	9	15,915	0.06%
2021/04/12	33	29.59	21	30.21	29.45	12	15,873	0.08%
2021/04/09	54	31.46	9	31.49	30.60	45	16,140	0.28%
2021/04/08	12.2	30.27	0	0.00	30.15	12.2	16,113	0.08%
2021/04/07	1	30.55	10	30.79	30.40	-9	15,992	-0.06%
2021/04/06	18	30.85	40	30.68	30.95	-22	15,820	-0.14%
2021/04/01	16	30.09	14	30.38	30.10	2	15,484	0.01%
2021/03/31	0	0.00	30	28.68	28.70	-30	15,144	-0.20%
2021/03/30	10	28.85	2	29.10	28.90	8	15,048	0.05%
2021/03/29	2	28.75	3	29.17	28.70	-1	14,954	-0.01%
2021/03/26	13	29.20	8	29.07	28.80	5	14,863	0.03%
2021/03/25	2	29.10	33	29.11	29.30	-31	14,778	-0.21%
2021/03/24	30	29.63	35	29.00	29.95	-5	14,589	-0.03%
2021/03/23	13	29.66	32	29.24	28.45	-19	14,320	-0.13%
2021/03/22	55	31.01	46	30.28	30.85	9	13,730	0.07%
2021/03/19	12	29.31	2	29.50	29.60	10	13,232	0.08%
2021/03/18	2	28.70	5	29.25	29.40	-3	12,959	-0.02%
2021/03/17	22	28.54	25.7	28.41	28.70	-3.7	12,735	-0.03%
2021/03/16	33	27.86	56	27.28	27.90	-23	12,323	-0.19%
2021/03/15	24	26.21	55	26.66	27.15	-31	11,682	-0.27%
2021/03/12	23	24.79	5	24.65	24.70	18	11,004	0.16%
2021/03/11	4	24.03	1	24.25	24.00	3	10,816	0.03%
2021/03/10	28	23.91	37	23.81	24.00	-9	10,699	-0.08%
2021/03/09	20	23.15	32	23.51	23.70	-12	10,551	-0.11%
2021/03/08	78	23.39	23	23.75	23.35	55	10,361	0.53%
2021/03/05	2	22.80	1	23.25	22.55	1	10,006	0.01%
2021/03/04	11	22.82	0	0.00	23.00	11	9,784	0.11%
2021/03/03	23	22.60	7	22.82	22.60	16	9,624	0.17%
2021/03/02	29	22.48	34	22.46	22.10	-5	9,136	-0.05%
2021/02/26	24	22.64	38	22.59	22.65	-14	8,961	-0.16%
2021/02/25	4	21.39	1	21.45	21.45	3	8,278	0.04%
2021/02/24	25	21.09	1	21.35	21.20	24	8,086	0.30%
2021/02/23	20	21.05	12.8	21.79	21.05	7.2	7,939	0.09%
2021/02/22	44	22.29	14	21.03	22.30	30	7,570	0.40%
2021/02/19	28	20.37	2	20.85	20.45	26	7,105	0.37%
2021/02/18	2	19.58	41	19.58	19.50	-39	6,690	-0.58%
2021/02/17	21	19.25	10	19.42	19.60	11	6,636	0.17%
2021/02/05	5	18.60	3	18.55	18.70	2	6,497	0.03%
2021/02/04	11	18.16	7	18.11	18.15	4	6,452	0.06%
2021/02/03	0	0.00	3	18.50	18.10	-3	6,507	-0.05%
2021/02/02	0	0.00	23	18.85	18.15	-23	6,487	-0.35%
2021/02/01	0	0.00	3	18.17	18.00	-3	6,379	-0.05%
2021/01/28	25	18.46	21	18.25	18.20	4	6,348	0.06%
2021/01/27	2	18.20	11	18.33	18.20	-9	6,337	-0.14%
2021/01/26	0	0.00	2	17.85	18.05	-2	6,302	-0.03%
2021/01/25	0	0.00	2	18.35	18.25	-2	6,262	-0.03%
2021/01/22	4	18.38	20	18.50	18.20	-16	6,264	-0.26%
2021/01/21	12	18.21	12	18.46	17.95	0	6,225	0.00%
2021/01/20	64	19.28	44	19.60	18.90	20	6,306	0.32%
2021/01/19	2	18.50	46	19.14	19.35	-44	5,228	-0.84%
2021/01/18	29	17.21	2	17.60	17.60	27	4,729	0.57%
2021/01/15	0	0.00	3	17.15	17.20	-3	4,712	-0.06%
2021/01/14	0	0.00	5	17.35	17.30	-5	4,693	-0.11%
2021/01/11	2	16.70	0	0.00	17.00	2	4,866	0.04%
2021/01/08	0	0.00	11	16.57	16.80	-11	4,930	-0.22%
2021/01/07	0	0.00	1	16.95	16.95	-1	5,192	-0.02%
2021/01/06	6	16.91	11	16.58	16.50	-5	5,356	-0.09%
2021/01/05	40	17.58	2	18.00	17.60	38	5,270	0.72%
2021/01/04	15	18.04	8	18.06	18.15	7	5,146	0.14%
2020/12/31	105	16.83	108	17.00	17.30	-3	4,671	-0.06%	大買/大賣/
2020/12/30	5	16.15	0	0.00	16.10	5	4,310	0.12%
2020/12/29	30	16.35	30	16.20	16.25	0	4,316	0.00%
2020/12/23	0	0.00	2	16.05	15.95	-2	4,339	-0.05%
2020/12/21	5	15.75	3	15.52	15.80	2	4,398	0.05%
2020/12/15	0	0.00	5	15.85	15.90	-5	4,519	-0.11%
2020/12/11	2	16.45	0	0.00	16.35	2	4,598	0.04%
2020/12/10	3	17.15	0	0.00	16.70	3	4,615	0.07%
2020/12/09	108	17.15	100	17.05	17.15	8	4,836	0.17%	大買/
2020/12/04	0	0.00	1	17.05	16.95	-1	5,250	-0.02%
2020/12/03	2	17.15	2	16.60	16.60	0	5,234	0.00%
2020/12/02	21	17.16	4	17.20	17.05	17	5,238	0.32%
2020/11/30	3	16.80	18	16.84	16.75	-15	5,264	-0.28%
2020/11/27	0	0.00	7	16.63	16.65	-7	5,438	-0.13%
2020/11/25	2	16.58	1	16.40	16.35	1	5,660	0.02%
2020/11/23	1	16.45	2	16.40	16.45	-1	5,823	-0.02%
2020/11/20	1.9	16.44	24	16.39	16.40	-22.1	5,944	-0.37%
2020/11/19	3	16.52	0	0.00	16.55	3	6,455	0.05%
2020/11/18	3	16.25	0	0.00	16.20	3	6,680	0.04%
2020/11/17	1	15.95	0	0.00	16.00	1	6,742	0.01%
2020/11/16	1	16.15	0	0.00	16.15	1	6,766	0.01%
2020/11/11	4	16.50	1	16.55	16.45	3	6,843	0.04%
2020/11/10	0	0.00	5	17.15	16.75	-5	7,185	-0.07%
2020/11/09	3	17.30	1	17.30	17.15	2	7,470	0.03%
2020/11/06	0	0.00	1	17.50	17.50	-1	7,405	-0.01%
2020/11/05	1	17.95	2	17.85	17.80	-1	7,404	-0.01%
2020/11/04	1	17.75	0	0.00	17.70	1	7,344	0.01%
2020/11/03	2	17.70	47	17.40	17.35	-45	7,287	-0.62%
2020/11/02	2	17.30	5	17.30	17.25	-3	7,258	-0.04%
2020/10/28	10	18.49	7	17.73	17.80	3	7,030	0.04%
2020/10/27	0	0.00	17	18.05	18.25	-17	6,714	-0.25%
2020/10/26	0	0.00	6	17.74	17.60	-6	6,498	-0.09%
2020/10/23	5	17.60	51	17.38	17.45	-46	6,297	-0.73%
2020/10/22	10	17.15	7	17.12	17.05	3	6,231	0.05%
2020/10/21	6	17.89	7	17.92	17.55	-1	6,193	-0.02%
2020/10/20	59	17.32	0	0.00	17.40	59	6,050	0.98%
2020/10/19	0	0.00	10	17.04	17.25	-10	5,976	-0.17%
2020/10/16	9	16.78	13	16.66	16.55	-4	5,899	-0.07%
2020/10/15	15	17.19	51	17.22	17.15	-36	5,816	-0.62%
2020/10/14	11	16.88	21	16.67	16.80	-10	5,519	-0.18%
2020/10/13	10	16.15	3	16.10	16.15	7	5,299	0.13%
2020/10/07	3	15.72	0	0.00	15.75	3	5,244	0.06%
2020/10/06	1	15.70	1	15.65	15.65	0	5,241	0.00%
2020/10/05	1	15.40	1	15.50	15.50	0	5,240	0.00%
2020/09/29	0	0.00	1	15.45	15.35	-1	5,268	-0.02%
2020/09/25	2	14.65	0	0.00	14.65	2	5,283	0.04%
2020/09/24	1	15.20	0	0.00	15.00	1	5,257	0.02%
2020/09/23	1	15.75	2	15.60	15.60	-1	5,210	-0.02%
2020/09/21	0	0.00	1	16.25	16.25	-1	5,128	-0.02%
2020/09/17	1	16.40	1	16.25	16.25	0	5,045	0.00%
2020/09/16	1	16.40	0	0.00	16.30	1	5,018	0.02%
2020/09/14	23	16.61	8	16.67	16.40	15	4,909	0.31%
2020/09/11	4	16.36	4	16.43	16.45	0	4,748	0.00%
2020/09/10	8	16.70	5	16.76	16.85	3	4,541	0.07%
2020/09/09	7	16.31	1	16.60	16.60	6	4,330	0.14%
2020/09/07	0	0.00	5	16.55	16.10	-5	4,220	-0.12%
2020/09/04	1	15.75	2	16.15	16.20	-1	4,171	-0.02%
2020/09/03	1	16.45	0	0.00	16.20	1	4,110	0.02%
2020/09/02	28	16.59	3	16.38	16.50	25	4,039	0.62%
2020/09/01	5	16.20	3	15.92	16.40	2	3,831	0.05%
2020/08/31	13	16.33	9	16.13	16.15	4	3,709	0.11%
2020/08/28	4	15.85	6	15.86	15.90	-2	3,591	-0.06%
2020/08/27	3	15.70	0	0.00	15.50	3	3,428	0.09%
2020/08/26	10	15.90	2	16.13	16.05	8	3,360	0.24%
2020/08/25	10	16.89	14	16.86	16.20	-4	3,234	-0.12%
2020/08/24	10	16.49	9	16.10	16.55	1	2,689	0.04%
2020/08/21	0	0.00	6	15.07	15.05	-6	2,435	-0.25%
2020/08/19	5	15.81	7	15.69	15.45	-2	2,265	-0.09%
2020/08/17	2	15.65	26	15.60	15.75	-24	2,171	-1.11%
2020/08/14	3	15.72	20	15.73	15.70	-17	2,146	-0.79%
2020/08/13	7	15.15	69	15.07	15.15	-62	1,865	-3.32%
2020/08/12	3	13.80	0	0.00	13.80	3	1,556	0.19%
2020/08/11	0	0.00	1	14.55	14.10	-1	1,553	-0.06%
2020/08/10	2	14.00	5	13.95	14.10	-3	1,558	-0.19%
2020/07/28	6	13.10	1	12.90	12.90	5	2,129	0.23%
2020/07/23	3	13.90	0	0.00	13.75	3	2,237	0.13%
2020/07/15	0	0.00	2	13.70	13.45	-2	2,259	-0.09%
2020/07/08	0	0.00	4	14.44	14.25	-4	2,225	-0.18%
2020/07/06	0	0.00	1	14.20	14.20	-1	2,175	-0.05%
2020/07/01	0	0.00	3	13.77	13.80	-3	2,154	-0.14%
2020/06/24	1	13.65	0	0.00	13.60	1	2,149	0.05%
2020/06/23	2	13.60	1	13.60	13.65	1	2,152	0.05%
2020/06/22	3	13.90	1	13.90	13.85	2	2,145	0.09%
2020/06/19	5	14.01	0	0.00	13.95	5	2,146	0.23%
2020/06/18	29	14.19	6	14.32	14.25	23	2,126	1.08%
2020/06/17	0	0.00	4	13.90	14.00	-4	2,023	-0.20%
2020/06/16	1	13.25	3	13.10	13.30	-2	1,997	-0.10%
2020/06/15	0	0.00	100	13.01	13.00	-100	2,021	-4.95%
2020/06/12	2	13.10	0	0.00	13.10	2	2,027	0.10%
2020/06/11	2	13.65	0	0.00	13.20	2	2,040	0.10%
2020/06/10	0	0.00	1	13.55	13.55	-1	2,048	-0.05%
2020/06/05	1	14.10	0	0.00	13.85	1	2,108	0.05%
2020/06/04	2	13.95	4	14.03	13.85	-2	2,098	-0.10%
2020/05/27	2	13.55	0	0.00	13.40	2	2,040	0.10%
2020/05/25	2	13.45	2	13.45	13.45	0	2,037	0.00%
2020/05/21	5	14.25	0	0.00	14.05	5	2,009	0.25%
2020/05/20	3	14.25	6	13.96	14.20	-3	1,914	-0.16%
2020/05/15	1	13.25	7	13.40	13.15	-6	1,750	-0.34%
2020/05/14	2	14.00	0	0.00	13.40	2	1,703	0.12%
2020/05/13	2	14.08	0	0.00	14.20	2	1,675	0.12%
2020/05/12	4	14.06	2	14.15	14.25	2	1,638	0.12%
2020/05/11	3	13.92	12	13.96	14.55	-9	1,502	-0.60%
2020/05/08	3	13.35	0	0.00	13.25	3	1,255	0.24%
2020/05/07	3	13.40	0	0.00	13.30	3	1,191	0.25%
2020/05/06	0	0.00	14	13.27	13.25	-14	1,220	-1.15%
2020/05/05	1	12.75	0	0.00	13.05	1	1,145	0.09%
2020/05/04	0	0.00	1	12.65	12.75	-1	1,121	-0.09%
2020/04/30	1	12.70	0	0.00	12.80	1	1,119	0.09%
2020/04/29	13	13.03	2	12.95	12.75	11	1,117	0.98%
2020/04/28	0	0.00	1	12.50	12.70	-1	1,024	-0.10%
2020/04/27	2	12.20	1	12.15	12.30	1	1,028	0.10%
2020/04/24	2	11.80	7	11.77	11.95	-5	1,016	-0.49%
2020/04/23	0	0.00	13	11.50	11.60	-13	1,004	-1.29%
2020/04/22	1	11.25	0	0.00	11.35	1	1,001	0.10%
2020/04/21	2	10.95	1	11.15	11.15	1	995	0.10%
2020/04/20	5	11.40	0	0.00	11.55	5	1,014	0.49%
2020/04/16	7	11.44	0	0.00	11.45	7	1,008	0.69%
2020/04/15	5	11.40	0	0.00	11.40	5	1,009	0.50%
2020/04/14	1	10.90	0	0.00	11.10	1	1,010	0.10%
2020/04/09	0	0.00	8	10.61	10.45	-8	1,039	-0.77%
2020/04/08	0	0.00	0.2	10.50	10.50	-0.2	1,042	-0.02%
2020/04/07	5	10.25	8	10.25	10.30	-3	1,107	-0.27%
2020/04/06	16	9.95	1	10.00	10.15	15	1,109	1.35%
2020/03/27	0	0.00	2	9.51	9.35	-2	1,159	-0.17%
2020/03/25	10	9.29	5	9.26	9.27	5	1,159	0.43%
2020/03/23	5	8.49	0	0.00	8.30	5	1,163	0.43%
2020/03/20	32	8.80	5	8.70	8.79	27	1,243	2.17%
2020/03/19	0	0.00	3	8.31	8.10	-3	1,238	-0.24%
2020/03/16	4	9.82	0	0.00	9.80	4	1,189	0.34%
2020/03/13	50	9.99	5	9.75	10.25	45	1,228	3.66%
2020/03/12	3	10.85	0	0.00	10.80	3	1,206	0.25%
2020/03/06	3	13.20	0	0.00	13.10	3	1,144	0.26%
2020/03/05	0	0.00	10	13.15	13.05	-10	1,144	-0.87%
2020/03/03	0	0.00	3	13.00	13.05	-3	1,144	-0.26%
2020/03/02	30	12.80	0	0.00	12.80	30	1,145	2.62%
2020/02/27	0	0.00	2	12.90	12.90	-2	1,137	-0.18%
2020/02/25	0	0.00	1	13.45	13.40	-1	1,139	-0.09%
2020/02/24	5	13.41	0	0.00	13.35	5	1,141	0.44%
2020/02/21	4	13.43	0	0.00	13.40	4	1,149	0.35%
2020/02/20	2	13.60	0	0.00	13.65	2	1,153	0.17%
2020/02/19	4	13.73	0	0.00	13.65	4	1,153	0.35%
2020/02/18	41	13.77	30	13.65	13.65	11	1,155	0.95%
2020/02/17	0	0.00	1	13.30	13.30	-1	1,121	-0.09%
2020/02/12	2	13.25	0	0.00	13.25	2	1,123	0.18%
2020/02/07	1	13.70	0	0.00	13.20	1	1,129	0.09%
2020/02/05	12	13.21	0	0.00	13.15	12	1,076	1.11%
2020/01/31	4	13.03	2	13.30	13.20	2	1,060	0.19%
2020/01/30	2	13.15	2	13.45	13.15	0	1,067	0.00%
2020/01/20	3	14.62	0	0.00	14.60	3	1,041	0.29%
2020/01/16	2	14.75	0	0.00	14.70	2	1,032	0.19%
2020/01/14	30	14.95	35	14.91	14.90	-5	1,048	-0.48%
2020/01/13	0	0.00	1	14.60	14.60	-1	1,011	-0.10%
2020/01/09	1	14.40	0	0.00	14.30	1	1,003	0.10%
2020/01/08	4	14.36	0	0.00	14.25	4	998	0.40%
2020/01/07	5	14.45	0	0.00	14.45	5	1,001	0.50%
2019/12/31	2	15.50	3	15.20	15.55	-1	966	-0.10%
2019/12/30	5	15.10	0	0.00	15.25	5	894	0.56%
2019/12/27	1	15.20	12	15.29	15.20	-11	882	-1.25%
2019/12/26	1	15.00	3	14.97	14.90	-2	826	-0.24%
2019/12/25	1	14.60	1	14.75	14.70	0	818	0.00%
2019/12/24	1	14.60	0	0.00	14.55	1	820	0.12%
2019/12/23	0	0.00	2	14.90	14.55	-2	824	-0.24%
2019/12/20	3	15.05	0	0.00	14.85	3	820	0.37%
2019/12/18	5	15.05	0	0.00	15.00	5	831	0.60%
2019/12/17	5	15.05	5	15.02	15.10	0	826	0.00%
2019/12/16	0	0.00	1	14.40	14.40	-1	748	-0.13%
2019/12/12	2	14.25	0	0.00	14.20	2	743	0.27%
2019/12/11	2	14.25	0	0.00	14.20	2	739	0.27%
2019/12/10	16	14.58	25	14.46	14.40	-9	737	-1.22%
2019/12/06	4	13.85	0	0.00	13.95	4	674	0.59%
2019/12/03	1	13.55	0	0.00	13.65	1	681	0.15%
2019/12/02	4	13.53	2	13.53	13.50	2	756	0.26%
2019/11/29	0	0.00	1	13.75	13.75	-1	792	-0.13%
2019/11/28	1	13.75	0	0.00	13.70	1	794	0.13%
2019/11/27	2	13.75	15	13.68	13.70	-13	807	-1.61%
2019/11/26	0	0.00	8	13.75	13.75	-8	805	-0.99%
2019/11/25	2	13.75	2	13.70	13.70	0	804	0.00%
2019/11/20	1	13.40	0	0.00	13.30	1	793	0.13%
2019/11/19	17	13.71	0	0.00	13.45	17	787	2.16%
2019/11/18	5	13.67	7	13.74	13.75	-2	779	-0.26%
2019/11/15	15	14.01	12	13.88	13.85	3	780	0.38%
2019/11/14	5	13.92	5	14.11	14.15	0	774	0.00%
2019/11/07	0	0.00	1	14.55	14.50	-1	770	-0.13%
2019/10/30	0	0.00	3	15.00	14.90	-3	800	-0.37%
2019/10/24	3	15.10	0	0.00	15.05	3	883	0.34%
2019/10/23	3	15.08	4	15.11	15.10	-1	887	-0.11%
2019/10/21	2	14.70	0	0.00	14.70	2	898	0.22%
2019/10/17	0	0.00	1	14.70	14.80	-1	1,053	-0.09%
2019/10/16	3	14.80	0	0.00	14.70	3	1,078	0.28%
2019/10/09	13	14.98	0	0.00	14.90	13	1,203	1.08%
2019/10/03	1	15.55	0	0.00	15.50	1	1,351	0.07%
2019/09/27	1	15.80	2	15.55	15.50	-1	1,464	-0.07%
2019/09/26	1	16.00	0	0.00	15.70	1	1,606	0.06%
2019/09/24	2	16.20	2	16.20	16.25	0	1,630	0.00%
2019/09/23	3	16.12	5	16.18	16.25	-2	1,624	-0.12%
2019/09/19	5	15.85	5	15.79	15.70	0	1,620	0.00%
2019/09/12	3	15.90	3	15.95	15.90	0	1,677	0.00%
2019/09/11	3	15.93	3	15.80	15.85	0	1,689	0.00%
2019/09/10	2	16.00	2	15.95	15.95	0	1,697	0.00%
2019/09/09	2	16.20	4	16.05	16.05	-2	1,765	-0.11%
2019/09/06	1	16.15	1	16.20	16.20	0	1,782	0.00%
2019/09/05	6	16.41	4	16.21	16.20	2	1,786	0.11%
2019/09/04	9	16.57	6	16.43	16.50	3	1,780	0.17%
2019/09/03	31	16.05	35	16.30	16.30	-4	1,825	-0.22%
2019/09/02	0	0.00	30	15.85	15.85	-30	1,790	-1.68%
2019/08/30	40	15.80	12	15.71	15.70	28	1,790	1.56%
2019/08/29	6	15.40	0	0.00	15.45	6	1,775	0.34%
2019/08/27	0	15.35	0	0.00	15.35	0	1,773	0.00%
2019/08/22	0	0.00	3	15.65	15.60	-3	1,765	-0.17%
2019/08/20	1	15.60	2	15.58	15.50	-1	1,759	-0.06%
2019/08/19	1	15.55	0	0.00	15.60	1	1,757	0.06%
2019/08/16	0	0.00	5	15.44	15.45	-5	1,758	-0.28%
2019/08/15	3	15.28	0	0.00	15.30	3	1,751	0.17%
2019/08/14	2	15.70	2	15.90	15.60	0	1,742	0.00%
2019/08/13	2	15.65	0	0.00	15.65	2	1,736	0.12%
2019/08/08	0	0.00	1	15.70	15.80	-1	1,740	-0.06%
2019/08/07	4	15.81	2	15.85	15.50	2	1,742	0.11%
2019/08/06	2	15.20	2	15.43	15.65	0	1,749	0.00%
2019/08/05	0	0.00	1	15.95	15.70	-1	1,757	-0.06%
2019/08/02	1	16.20	0	0.00	16.20	1	1,766	0.06%
2019/08/01	6	16.68	0	0.00	16.65	6	1,775	0.34%
2019/07/31	1	16.85	2	16.98	16.85	-1	1,778	-0.06%
2019/07/30	1	16.95	1	17.20	16.90	0	1,784	0.00%
2019/07/29	9	17.23	3	17.28	17.25	6	1,792	0.33%
2019/07/26	2	16.73	6	17.10	17.05	-4	1,729	-0.23%
2019/07/25	1	16.85	5	16.90	16.90	-4	1,720	-0.23%
2019/07/24	7	16.80	0	0.00	16.80	7	1,724	0.41%
2019/07/22	8	16.98	1	17.10	17.10	7	1,728	0.40%
2019/07/19	11	16.39	0	0.00	16.60	11	1,630	0.67%
2019/07/18	2	16.75	0	0.00	16.40	2	1,747	0.11%
2019/07/17	0	0.00	1	16.80	16.75	-1	1,748	-0.06%
2019/07/16	1	17.95	2	17.85	17.90	-1	1,710	-0.06%
2019/07/15	3	17.78	12	17.81	17.80	-9	1,724	-0.52%
2019/07/12	0	0.00	1	17.80	17.80	-1	1,725	-0.06%
2019/07/11	3	17.65	4	17.56	17.60	-1	1,731	-0.06%
2019/07/10	3	17.95	2	18.15	18.25	1	1,731	0.06%
2019/07/04	1	18.15	7	18.14	18.15	-6	1,700	-0.35%
2019/07/03	5	18.08	16	18.05	18.20	-11	1,658	-0.66%
2019/07/02	0	0.00	3	17.60	17.65	-3	1,558	-0.19%
2019/06/28	0	0.00	3	17.35	17.40	-3	1,598	-0.19%
2019/06/26	0	0.00	0.4	17.30	17.30	-0.4	1,628	-0.02%
2019/06/21	0	0.00	1	17.65	17.35	-1	1,650	-0.06%
2019/06/20	0	0.00	2	17.63	17.60	-2	1,667	-0.12%
2019/06/19	0	0.00	1	17.35	17.40	-1	1,674	-0.06%
2019/06/18	0	0.00	20	17.25	17.25	-20	1,688	-1.18%
2019/06/17	26	17.51	3	17.55	17.55	23	1,755	1.31%
2019/06/14	0	0.00	2	17.30	17.35	-2	1,736	-0.12%
2019/06/13	0	0.00	5	16.95	17.10	-5	1,790	-0.28%
2019/06/11	10	17.26	3	17.25	16.95	7	2,003	0.35%
2019/06/06	0	0.00	3	16.20	16.20	-3	2,150	-0.14%
2019/05/31	1	16.30	0	0.00	16.30	1	2,507	0.04%
2019/05/30	3	16.30	0	0.00	16.20	3	2,516	0.12%
2019/05/28	0	0.00	1	16.05	16.10	-1	2,553	-0.04%
2019/05/24	0	0.00	2	15.73	15.65	-2	2,641	-0.08%
2019/05/23	2	15.55	0	0.00	15.50	2	2,667	0.07%
2019/05/22	50	16.00	0	0.00	15.90	50	2,698	1.85%
2019/05/21	0	0.00	1	15.95	15.95	-1	2,845	-0.04%
2019/05/20	0	0.00	1	15.60	15.70	-1	2,907	-0.03%
2019/05/17	1	15.55	0	0.00	15.60	1	2,950	0.03%
2019/05/14	0	0.00	1	15.85	15.85	-1	3,100	-0.03%
2019/05/13	1	15.60	2	15.55	15.60	-1	3,120	-0.03%
2019/05/10	0	0.00	3	16.00	16.00	-3	3,124	-0.10%
2019/05/09	1	16.40	0	0.00	16.25	1	3,124	0.03%
2019/05/08	5	16.60	0	0.00	16.80	5	3,117	0.16%
2019/05/06	3	17.10	0	0.00	16.85	3	3,191	0.09%
2019/04/30	2	17.23	1	17.30	17.20	1	3,409	0.03%
2019/04/29	2	17.25	0	0.00	17.20	2	3,411	0.06%
2019/04/25	6	17.78	0	0.00	17.75	6	3,441	0.17%
2019/04/24	12	18.05	20	18.13	17.85	-8	3,445	-0.23%
2019/04/23	0	0.00	3	18.02	18.00	-3	3,304	-0.09%
2019/04/22	6	17.93	4	18.10	17.85	2	3,288	0.06%
2019/04/19	3	17.95	21	18.06	17.95	-18	3,288	-0.55%
2019/04/18	0	0.00	2	17.80	17.75	-2	3,250	-0.06%
2019/04/17	0	17.80	1	17.85	17.85	-1	3,309	-0.03%
2019/04/16	21	17.85	1	17.80	17.80	20	3,306	0.60%
2019/04/15	1	17.55	3	17.57	17.55	-2	3,406	-0.06%
2019/04/11	1	17.70	0	0.00	17.55	1	3,513	0.03%
2019/04/10	0	0.00	3	17.90	18.00	-3	3,563	-0.08%
2019/04/09	5	17.97	4	18.11	17.95	1	3,585	0.03%
2019/04/03	7	17.76	0	0.00	17.75	7	3,636	0.19%
2019/04/02	3	17.78	2	18.10	17.75	1	3,628	0.03%
2019/04/01	1	17.65	3	17.78	17.65	-2	3,589	-0.06%
2019/03/29	1	17.45	0	0.00	17.40	1	3,561	0.03%
2019/03/28	2	17.53	0	0.00	17.50	2	3,570	0.06%
2019/03/27	2	17.78	7	17.76	17.70	-5	3,592	-0.14%
2019/03/26	7	17.80	3	17.85	17.85	4	3,662	0.11%
2019/03/25	7	17.56	16	17.78	17.65	-9	3,673	-0.25%
2019/03/22	6	18.15	6	18.40	18.10	0	3,675	0.00%
2019/03/21	0	0.00	2	18.10	18.20	-2	3,651	-0.05%
2019/03/20	13	18.28	4	18.48	18.00	9	3,639	0.25%
2019/03/19	4	18.18	1	18.25	18.25	3	3,582	0.08%
2019/03/18	1	17.85	0	0.00	18.05	1	3,549	0.03%
2019/03/15	28	17.92	5.3	18.38	17.85	22.7	3,520	0.64%
2019/03/14	2	17.93	50	17.90	17.80	-48	3,358	-1.43%
2019/03/13	9	18.17	28	18.09	18.20	-19	3,361	-0.57%
2019/03/12	6	17.50	5	17.69	17.95	1	3,183	0.03%
2019/03/11	2	17.38	0	0.00	17.30	2	3,195	0.06%
2019/03/08	11	17.45	21	17.40	17.55	-10	3,345	-0.30%
2019/03/07	24	18.07	2	18.05	17.55	22	3,425	0.64%
2019/03/06	1	17.65	8	17.71	17.70	-7	3,207	-0.22%
2019/03/05	0	0.00	1	17.30	17.30	-1	3,261	-0.03%
2019/03/04	5	17.41	5.1	17.43	17.30	-0.1	3,336	0.00%
2019/02/27	6	17.33	1	17.25	17.25	5	3,342	0.15%
2019/02/26	6	17.76	96	17.81	17.50	-90	3,338	-2.70%
2019/02/25	45	17.80	1	17.85	17.75	44	3,307	1.33%
2019/02/22	46	17.82	46	17.66	17.60	0	3,304	0.00%
2019/02/21	1	17.60	0	0.00	17.70	1	3,425	0.03%
2019/02/20	21	17.90	51	17.76	17.80	-30	3,429	-0.87%
2019/02/19	1	17.65	9	17.51	17.60	-8	3,359	-0.24%
2019/02/18	56	17.30	25	17.21	17.20	31	3,321	0.93%
2019/02/15	28	17.61	2	17.08	17.05	26	3,305	0.79%
2019/02/14	51	17.65	17	17.65	17.65	34	3,266	1.04%
2019/02/13	0	0.00	4	17.48	17.35	-4	3,213	-0.12%
2019/02/12	3	17.13	3	17.30	17.20	0	3,189	0.00%
2019/02/11	2	17.10	0	0.00	17.05	2	3,202	0.06%
2019/01/29	4	17.21	0	0.00	17.20	4	3,357	0.12%
2019/01/28	1	17.35	8	17.36	17.45	-7	3,359	-0.21%
2019/01/25	4	17.34	4	17.30	17.30	0	3,373	0.00%
2019/01/24	48	17.46	65	17.49	17.40	-17	3,444	-0.49%
2019/01/23	1	16.75	5	17.16	17.15	-4	3,255	-0.12%
2019/01/18	2	16.80	0	0.00	16.75	2	3,294	0.06%
2019/01/17	2	17.00	12	17.05	16.90	-10	3,313	-0.30%
2019/01/16	11	17.00	1	17.20	16.95	10	3,295	0.30%
2019/01/15	0	0.00	2	16.85	16.85	-2	3,296	-0.06%
2019/01/14	0	0.00	1	16.90	16.60	-1	3,299	-0.03%
2019/01/11	1	16.75	12	16.83	16.70	-11	3,314	-0.33%
2019/01/10	5	16.97	0	0.00	16.80	5	3,339	0.15%
2019/01/09	9	17.46	9	17.34	17.15	0	3,353	0.00%
2019/01/08	2	17.08	6	17.07	17.10	-4	3,298	-0.12%
2019/01/07	17	17.29	7	17.39	17.20	10	3,325	0.30%
2019/01/04	0	0.00	2	16.63	16.95	-2	3,220	-0.06%
2019/01/03	5	17.04	4	16.90	16.70	1	3,257	0.03%
2019/01/02	0	0.00	5	16.70	16.80	-5	3,290	-0.15%
2018/12/28	9	16.38	11	16.28	16.40	-2	3,241	-0.06%
2018/12/27	28	16.57	23	16.68	16.10	5	3,281	0.15%
2018/12/26	1	16.30	2	16.20	15.90	-1	3,263	-0.03%
2018/12/25	1	16.05	1	15.90	15.90	0	3,350	0.00%
2018/12/24	1	16.15	9	16.32	16.35	-8	3,408	-0.23%
2018/12/22	1	16.20	1	16.25	16.20	0	3,431	0.00%
2018/12/21	3	16.22	4	16.29	16.40	-1	3,457	-0.03%
2018/12/20	5	16.37	0	0.00	16.10	5	3,483	0.14%
2018/12/19	2	16.18	6	16.38	16.80	-4	3,578	-0.11%
2018/12/18	3	16.23	0	0.00	16.10	3	3,543	0.08%
2018/12/17	1	16.50	5	16.60	16.50	-4	3,539	-0.11%
2018/12/14	3	16.55	0	0.00	16.40	3	3,563	0.08%
2018/12/13	3	16.95	1	16.95	16.70	2	3,580	0.06%
2018/12/12	0	0.00	6	16.77	16.90	-6	3,705	-0.16%
2018/12/11	0	0.00	1	16.55	16.40	-1	3,720	-0.03%
2018/12/10	11	16.58	3	16.70	16.30	8	3,766	0.21%
2018/12/07	4	17.30	3	17.25	17.30	1	3,749	0.03%
2018/12/06	13	17.57	3	17.03	16.90	10	3,769	0.27%
2018/12/05	4	17.86	5	17.98	18.00	-1	3,751	-0.03%
2018/12/04	6	18.33	11	18.48	18.20	-5	3,842	-0.13%
2018/12/03	11	18.20	76	18.14	18.70	-65	3,866	-1.68%
2018/11/30	70	17.54	3	17.52	17.60	67	3,869	1.73%
2018/11/29	0	0.00	2	17.25	17.05	-2	3,834	-0.05%
2018/11/28	2	16.80	34	17.29	17.30	-32	3,819	-0.84%
2018/11/27	16	16.75	20	16.80	16.85	-4	3,781	-0.11%
2018/11/26	0	0.00	5	16.35	16.50	-5	3,744	-0.13%
2018/11/23	0	0.00	1	16.20	16.10	-1	3,782	-0.03%
2018/11/21	50	16.70	1	16.65	16.70	49	4,119	1.19%
2018/11/20	103.3	16.93	51	16.75	16.60	52.3	4,160	1.26%	大買/
2018/11/19	0	0.00	2	16.68	16.70	-2	4,121	-0.05%
2018/11/16	1	16.30	5	16.39	16.20	-4	4,114	-0.10%
2018/11/15	2	15.80	34	16.00	15.90	-32	4,098	-0.78%
2018/11/14	4	15.98	1	16.15	15.90	3	4,139	0.07%
2018/11/13	1	15.55	2	15.78	15.95	-1	4,296	-0.02%
2018/11/12	1	15.95	1	16.15	16.00	0	4,427	0.00%
2018/11/09	1	16.20	3	16.30	16.10	-2	4,785	-0.04%
2018/11/08	6	16.56	1	16.30	16.30	5	4,842	0.10%
2018/11/07	52	16.60	72	16.55	16.50	-20	4,880	-0.41%
2018/11/02	2	16.00	3	16.15	16.20	-1	4,993	-0.02%
2018/11/01	68	16.19	23	15.68	16.15	45	4,968	0.91%
2018/10/31	3	14.90	4	15.05	15.15	-1	4,906	-0.02%
2018/10/30	4	14.55	0	0.00	14.50	4	4,936	0.08%
2018/10/29	1	14.70	1	14.90	14.65	0	4,971	0.00%
2018/10/26	7	14.92	5	15.38	14.80	2	5,117	0.04%
2018/10/25	17	15.39	1	15.55	14.95	16	5,113	0.31%
2018/10/24	1	15.65	7	15.90	16.05	-6	5,138	-0.12%
2018/10/23	1	15.85	1	16.10	15.80	0	5,215	0.00%
2018/10/22	2	16.08	2	16.00	16.00	0	5,360	0.00%
2018/10/19	10	15.69	3	15.75	15.85	7	5,433	0.13%
2018/10/18	5	15.65	8	15.99	16.00	-3	5,537	-0.05%
2018/10/17	10	16.01	38	16.41	15.70	-28	5,756	-0.49%
2018/10/16	5	16.16	0	0.00	16.20	5	5,904	0.08%
2018/10/15	7	15.96	1	15.75	15.90	6	6,046	0.10%
2018/10/12	34	15.23	37	15.36	15.60	-3	6,199	-0.05%
2018/10/11	8	15.18	5	15.40	15.15	3	6,506	0.05%
2018/10/09	21	17.24	10	16.96	16.80	11	6,611	0.17%
2018/10/08	2	18.08	0	0.00	18.05	2	6,738	0.03%
2018/10/05	10	18.55	1	18.40	18.35	9	7,063	0.13%
2018/10/04	0	0.00	51	19.45	19.20	-51	7,243	-0.70%
2018/10/02	14	19.01	10	19.04	19.05	4	7,865	0.05%
2018/10/01	2	18.58	2	18.80	18.85	0	9,174	0.00%
2018/09/28	2	18.58	1	18.75	18.70	1	10,613	0.01%
2018/09/27	18	18.86	1	18.85	18.80	17	11,303	0.15%
2018/09/26	2	18.88	10	19.04	19.20	-8	11,802	-0.07%
2018/09/25	1	18.35	5	18.68	18.65	-4	12,840	-0.03%
2018/09/21	1	18.45	0	0.00	18.45	1	13,421	0.01%
2018/09/20	3	18.37	6	18.52	18.45	-3	14,371	-0.02%
2018/09/19	4	18.39	3	18.58	18.40	1	14,762	0.01%
2018/09/18	36	18.63	4	18.61	18.35	32	15,667	0.20%
2018/09/17	4	18.15	0	0.00	18.55	4	16,408	0.02%
2018/09/14	1	18.20	9	18.19	18.35	-8	18,057	-0.04%
2018/09/13	20	17.80	3	18.05	17.80	17	19,098	0.09%
2018/09/12	8	17.81	2	17.85	17.70	6	20,184	0.03%
2018/09/11	0	0.00	13	18.16	18.20	-13	21,270	-0.06%
2018/09/10	6	18.13	2	18.10	17.70	4	21,821	0.02%
2018/09/07	13	19.55	10	19.89	19.15	3	22,116	0.01%
2018/09/06	49	20.41	64	20.40	20.10	-15	22,109	-0.07%
2018/09/05	8	20.11	3	20.12	20.25	5	22,044	0.02%
2018/09/04	1	19.70	4	19.94	19.85	-3	21,992	-0.01%
2018/09/03	6.7	20.09	2	20.25	19.70	4.7	21,983	0.02%
2018/08/31	6	20.36	0	0.00	20.45	6	21,948	0.03%
2018/08/30	21	20.35	3	20.30	20.30	18	22,038	0.08%
2018/08/29	10	20.20	11	20.22	20.35	-1	22,042	0.00%
2018/08/28	4	20.86	5	20.80	20.35	-1	22,013	0.00%
2018/08/27	5	19.87	1	20.10	20.10	4	21,733	0.02%
2018/08/24	5	19.86	18	20.02	19.95	-13	21,711	-0.06%
2018/08/23	4	19.56	5	19.69	19.75	-1	21,680	0.00%
2018/08/22	11	19.66	1	19.80	19.55	10	21,657	0.05%
2018/08/21	1	19.40	4	19.63	19.95	-3	21,607	-0.01%
2018/08/20	8	19.99	5	20.08	19.50	3	21,556	0.01%
2018/08/17	0	0.00	3	19.90	19.85	-3	21,391	-0.01%
2018/08/16	13	19.82	4	19.76	20.20	9	21,253	0.04%
2018/08/15	5	18.76	3	18.83	19.05	2	20,893	0.01%
2018/08/14	2	18.88	0	0.00	19.10	2	20,829	0.01%
2018/08/13	2	19.20	1	19.40	19.20	1	20,757	0.00%
2018/08/10	3	20.32	9	20.42	20.40	-6	20,619	-0.03%
2018/08/09	3	19.88	35	19.97	19.90	-32	20,512	-0.16%
2018/08/08	4	20.18	3	20.40	20.15	1	20,470	0.00%
2018/08/07	8	20.34	1	20.40	20.20	7	20,444	0.03%
2018/08/06	6	20.61	1	21.00	20.45	5	20,400	0.02%
2018/08/03	1	20.75	5	20.66	20.80	-4	20,348	-0.02%
2018/08/02	7	20.74	17	21.30	20.45	-10	20,302	-0.05%
2018/08/01	3	20.78	3	20.98	20.90	0	20,146	0.00%
2018/07/31	4	20.86	17	21.01	20.85	-13	20,124	-0.06%
2018/07/30	9	21.01	7	21.00	20.75	2	20,092	0.01%
2018/07/27	10	21.90	2	21.70	21.55	8	19,998	0.04%
2018/07/26	1	21.25	3	21.52	21.40	-2	19,855	-0.01%
2018/07/25	4	21.28	0	0.00	21.35	4	19,789	0.02%
2018/07/24	19	21.50	21	21.69	21.80	-2	19,668	-0.01%
2018/07/23	8	20.92	0	0.00	20.75	8	19,440	0.04%
2018/07/20	32	21.83	33	22.16	21.30	-1	19,278	-0.01%
2018/07/19	72	22.03	71	22.36	21.95	1	19,127	0.01%
2018/07/18	7	22.51	57	22.60	22.10	-50	18,958	-0.26%
2018/07/17	12	23.79	23	23.60	23.10	-11	18,629	-0.06%
2018/07/16	25	23.78	32	23.84	23.65	-7	18,504	-0.04%
2018/07/13	55	24.26	47	24.24	24.10	8	18,332	0.04%
2018/07/12	21	23.99	28	23.96	23.80	-7	18,000	-0.04%
2018/07/11	27	23.75	41	23.47	23.40	-14	17,770	-0.08%
2018/07/10	157	24.15	246	24.15	24.25	-89	17,531	-0.51%	大買/大賣/
2018/07/09	234	25.13	176	25.15	24.60	58	17,062	0.34%	大買/大賣/
2018/07/06	77	24.18	63	24.79	25.15	14	15,743	0.09%
2018/07/05	454	24.22	461	22.97	22.90	-7	14,360	-0.05%	大買/大賣/
2018/07/04	10	24.00	9	24.38	24.85	1	13,724	0.01%
2018/07/03	427	24.02	413	24.01	23.50	14	13,196	0.11%	大買/大賣/
2018/07/02	207	23.68	226.8	23.92	24.10	-19.8	12,031	-0.16%	大買/大賣/
2018/06/29	38	23.73	37	23.98	23.95	1	11,439	0.01%
2018/06/28	16	23.03	25	23.10	23.10	-9	10,555	-0.09%
2018/06/27	324	24.43	306	24.40	23.60	18	10,142	0.18%	大買/大賣/
2018/06/26	83	23.00	125	23.01	24.40	-42	9,238	-0.45%	大賣/
2018/06/25	80	24.76	20	23.97	23.30	60	8,392	0.71%
2018/06/22	86	22.86	70.1	23.42	23.70	15.9	6,762	0.24%
2018/06/21	101	21.09	109	21.35	21.55	-8	5,689	-0.14%	大買/大賣/
2018/06/20	279	19.82	277	19.65	19.85	2	4,615	0.04%	大買/大賣/
2018/06/19	5	19.20	111.1	18.99	19.55	-106.1	3,517	-3.02%	大賣/鉅額交易
2018/06/15	17	17.96	8	18.07	17.80	9	2,950	0.30%
2018/06/14	50	17.21	7	17.10	17.25	43	2,570	1.67%
2018/06/13	5	17.10	6	17.13	16.95	-1	2,529	-0.04%
2018/06/07	3	17.05	1	17.00	16.70	2	2,465	0.08%
2018/06/06	1	16.70	2	16.50	16.80	-1	2,375	-0.04%
2018/06/01	0	0.00	2	16.30	16.05	-2	2,520	-0.08%
2018/05/31	0.9	15.80	18	16.00	15.85	-17.1	2,495	-0.68%
2018/05/30	1	15.55	1	15.60	15.60	0	2,447	0.00%
2018/05/28	0	0.00	5	15.65	15.70	-5	2,565	-0.19%
2018/05/25	3	15.55	1	15.50	15.50	2	2,580	0.08%
2018/05/24	1	15.60	0	0.00	15.45	1	2,594	0.04%
2018/05/22	0	0.00	20	15.60	15.55	-20	2,728	-0.73%
2018/05/21	0	0.00	10	15.50	15.50	-10	2,757	-0.36%
2018/05/18	0	0.00	2	15.40	15.40	-2	2,770	-0.07%
2018/05/17	3	15.50	1	15.50	15.50	2	2,805	0.07%
2018/05/16	0	0.00	3	15.68	15.65	-3	2,833	-0.11%
2018/05/15	1	15.60	0	0.00	15.60	1	2,855	0.04%
2018/05/14	1	15.70	0	0.00	15.70	1	2,967	0.03%
2018/05/11	3	15.75	0	0.00	15.75	3	3,026	0.10%
2018/05/09	0	0.00	1	15.80	15.80	-1	3,276	-0.03%
2018/05/08	0	0.00	10	15.96	16.00	-10	3,329	-0.30%
2018/05/07	6	15.73	16	15.73	15.80	-10	3,356	-0.30%
2018/05/04	1	15.35	0	0.00	15.30	1	3,355	0.03%
2018/05/03	4	15.58	0	0.00	15.40	4	3,396	0.12%
2018/05/02	21	15.75	22	15.76	15.75	-1	3,425	-0.03%
2018/04/30	6	15.63	0	0.00	15.65	6	3,500	0.17%
2018/04/27	9	15.60	5	15.60	15.50	4	3,786	0.11%
2018/04/26	2	15.85	3	16.25	15.70	-1	3,862	-0.03%
2018/04/25	1	16.20	1	16.30	16.25	0	3,993	0.00%
2018/04/24	4	16.29	0	0.00	16.05	4	4,094	0.10%
2018/04/23	4	16.89	0	0.00	16.70	4	4,205	0.10%
2018/04/20	7	17.10	0	0.00	17.00	7	4,270	0.16%
2018/04/19	1	17.40	4	17.14	17.30	-3	4,372	-0.07%
2018/04/18	1	16.75	0	0.00	16.75	1	4,883	0.02%
2018/04/17	1	16.85	0	0.00	16.90	1	5,027	0.02%
2018/04/13	0	0.00	4	17.14	17.00	-4	5,178	-0.08%
2018/04/12	3	17.15	5	17.15	17.10	-2	5,257	-0.04%
2018/04/11	0	0.00	1	17.25	16.95	-1	5,411	-0.02%
2018/04/10	5	17.05	7	16.87	17.05	-2	5,757	-0.03%
2018/04/09	1	16.30	0	0.00	16.25	1	5,748	0.02%
2018/04/03	1	16.55	0	0.00	16.70	1	5,775	0.02%
2018/04/02	10	16.87	7	16.75	16.75	3	5,799	0.05%
2018/03/31	1	16.60	2	16.88	16.60	-1	5,827	-0.02%
2018/03/30	1	16.70	20	16.75	16.80	-19	5,819	-0.33%
2018/03/29	0	0.00	9	16.64	16.60	-9	5,856	-0.15%
2018/03/28	11	16.46	3	16.65	16.40	8	6,033	0.13%
2018/03/27	5	16.50	10	16.89	16.75	-5	6,144	-0.08%
2018/03/26	0	0.00	16	16.56	16.65	-16	6,178	-0.26%
2018/03/23	28	15.75	7	16.12	16.35	21	6,183	0.34%
2018/03/22	6	16.26	16	16.33	16.05	-10	6,176	-0.16%
2018/03/21	5	16.49	0	0.00	16.45	5	6,195	0.08%
2018/03/20	4	16.58	6	16.63	16.60	-2	6,221	-0.03%
2018/03/19	9	16.53	0	0.00	16.35	9	6,301	0.14%
2018/03/16	7	16.91	0	0.00	16.80	7	6,471	0.11%
2018/03/15	3	17.17	0	0.00	17.20	3	6,545	0.05%
2018/03/14	1	17.20	5	17.25	17.20	-4	6,631	-0.06%
2018/03/13	17	17.18	0	0.00	17.10	17	6,697	0.25%
2018/03/12	0	0.00	10	17.40	17.25	-10	6,738	-0.15%
2018/03/09	2	17.25	12	17.70	17.25	-10	6,796	-0.15%
2018/03/08	0	0.00	4	17.58	17.50	-4	6,940	-0.06%
2018/03/07	3	17.10	3.8	17.42	17.10	-0.8	6,998	-0.01%
2018/03/06	2	17.25	0	0.00	17.25	2	7,064	0.03%
2018/03/02	0	0.00	3	17.47	17.35	-3	7,323	-0.04%
2018/03/01	0	0.00	2	17.13	17.20	-2	7,319	-0.03%
2018/02/27	3	17.23	1	17.45	17.00	2	7,484	0.03%
2018/02/26	1	17.20	1	17.25	17.20	0	8,101	0.00%
2018/02/23	3	17.60	1	17.40	17.40	2	8,651	0.02%
2018/02/22	1	17.05	0	0.00	17.15	1	8,919	0.01%
2018/02/21	0	0.00	5	16.95	17.05	-5	9,269	-0.05%
2018/02/12	5	16.55	0	0.00	16.55	5	9,254	0.05%
2018/02/09	4	16.66	30	16.60	16.55	-26	9,277	-0.28%
2018/02/07	11	16.80	1	16.60	16.60	10	9,340	0.11%
2018/02/06	0	0.00	52	16.75	16.30	-52	9,358	-0.56%
2018/02/02	0	0.00	14	17.29	17.20	-14	9,310	-0.15%
2018/02/01	0	0.00	11	17.15	17.35	-11	9,327	-0.12%
2018/01/31	1	16.75	2	17.05	17.00	-1	9,159	-0.01%
2018/01/30	0	0.00	3	16.95	16.80	-3	9,216	-0.03%
2018/01/29	1	16.85	4	16.85	16.75	-3	9,427	-0.03%
2018/01/26	2	16.78	0	0.00	16.65	2	9,535	0.02%
2018/01/25	5	17.04	0	0.00	16.85	5	9,516	0.05%
2018/01/24	17	17.09	11	17.10	17.10	6	9,606	0.06%
2018/01/23	2	17.98	5	17.50	17.30	-3	9,541	-0.03%
2018/01/22	15	17.65	0	0.00	17.45	15	9,254	0.16%
2018/01/19	6	17.74	3	17.52	17.55	3	9,173	0.03%
2018/01/18	6	17.36	1	17.20	17.20	5	9,038	0.06%
2018/01/17	27	17.84	13	17.63	17.50	14	8,955	0.16%
2018/01/16	20	17.73	5	17.70	17.65	15	8,825	0.17%
2018/01/15	10	17.73	10	17.63	17.55	0	8,732	0.00%
2018/01/12	57	17.69	49	17.72	17.55	8	8,557	0.09%
2018/01/11	13	17.05	13	17.04	17.20	0	8,020	0.00%
2018/01/10	9	16.51	12	16.64	16.65	-3	7,863	-0.04%
2018/01/09	6	16.14	8	16.32	16.20	-2	7,716	-0.03%
2018/01/08	9	16.26	25	16.30	16.05	-16	7,768	-0.21%
2018/01/05	41	17.47	3.7	16.98	17.00	37.3	7,670	0.49%
2018/01/04	37	16.85	28	16.92	17.50	9	7,482	0.12%
2018/01/03	32	16.09	24	16.19	16.10	8	7,080	0.11%
2018/01/02	12	16.07	48	16.05	15.95	-36	7,027	-0.51%