鼎元 (2426)-永豐金-竹科券商分點個股進出

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
17.85
漲跌
▼0.25
漲幅
-1.38%
成交量
465張
產業
上市光電類股
359人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鼎元 (2426)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0.3	17.95	0	0.00	17.85	0.3	537	0.06%
2024/05/22	9	18.19	9	18.16	18.10	0	545	0.00%
2024/05/21	1.5	17.96	0	0.00	18.10	1.5	562	0.27%
2024/05/20	3.7	18.40	5	18.25	18.15	-1.3	572	-0.23%
2024/05/17	0.1	17.75	0	0.00	17.80	0.1	558	0.01%
2024/05/09	0	17.40	11	17.53	17.50	-11	624	-1.76%
2024/05/08	0	0.00	12	17.50	17.60	-12	628	-1.91%
2024/05/07	0	0.00	4	17.55	17.50	-4	631	-0.63%
2024/05/06	44	17.62	43	17.49	17.50	1	634	0.16%
2024/05/03	53	17.64	62	17.48	17.50	-9	643	-1.40%
2024/05/02	1	17.50	3	17.60	17.60	-2	653	-0.31%
2024/04/30	10	17.51	11	17.50	17.50	-1	657	-0.15%
2024/04/29	17	17.56	15	17.53	17.50	2	661	0.30%
2024/04/25	32	17.40	33	17.20	17.35	-1	672	-0.15%
2024/04/24	12	17.39	14	17.35	17.35	-2	670	-0.30%
2024/04/23	18	17.18	19	17.17	17.25	-1	681	-0.15%
2024/04/12	10	18.02	10	18.01	17.90	0	783	0.00%
2024/04/11	6	18.23	5	18.11	18.05	1	777	0.13%
2024/04/10	8	18.29	10	18.26	18.25	-2	781	-0.26%
2024/04/09	4	18.11	2	18.10	18.10	2	778	0.26%
2024/04/08	15	17.96	10	17.95	17.85	5	773	0.65%
2024/04/02	2	18.15	2	18.10	18.05	0	770	0.00%
2024/04/01	14	18.19	14	18.10	18.10	0	769	0.00%
2024/03/29	2	17.93	0	0.00	18.00	2	770	0.26%
2024/03/28	0	0.00	0	18.15	18.00	0	771	0.00%
2024/03/27	17	18.19	18	18.15	18.15	-1	771	-0.13%
2024/03/26	1	18.25	0	0.00	18.10	1	770	0.13%
2024/03/25	19	18.32	24	18.24	18.25	-5	766	-0.65%
2024/03/22	9	17.99	9	18.12	18.20	0	766	0.00%
2024/03/20	22	17.96	22	17.89	17.80	0	767	0.00%
2024/03/19	16	18.11	16	18.13	18.05	0	776	0.00%
2024/03/18	6	18.01	6	18.03	18.00	0	777	0.00%
2024/03/15	19	18.08	19	18.00	18.00	0	783	0.00%
2024/03/14	7	18.22	7	18.10	18.10	0	778	0.00%
2024/03/12	0	0.00	0	18.45	18.45	0	761	0.00%
2024/03/11	0	18.40	0	0.00	18.40	0	756	0.00%
2024/03/08	8	18.58	8	18.41	18.40	0	750	0.00%
2024/03/07	16	18.81	16	18.64	18.60	0	741	0.00%
2024/03/06	24	18.99	24	18.87	18.90	0	734	0.00%
2024/03/05	26	19.08	26	18.95	19.00	0	726	0.00%
2024/03/04	20	19.22	20	19.18	19.10	0	718	0.00%
2024/03/01	34	19.28	33	19.23	19.20	1	709	0.14%
2024/02/29	0	19.60	10	19.55	19.70	-10	698	-1.43%
2024/02/27	49	19.80	54	19.74	19.55	-5	699	-0.72%
2024/02/26	11	20.02	15	19.78	19.75	-4	706	-0.57%
2024/02/23	45	20.00	50	19.92	19.85	-5	703	-0.71%
2024/02/22	19	20.17	21	20.07	20.00	-2	696	-0.29%
2024/02/21	27	19.93	31	19.87	19.85	-4	680	-0.59%
2024/02/20	26	20.02	28	19.89	19.85	-2	672	-0.30%
2024/02/19	13	19.98	11	20.21	20.15	2	659	0.30%
2024/02/16	11	19.41	14	19.48	19.45	-3	623	-0.48%
2024/02/15	8	18.86	8	18.94	19.15	0	597	0.00%
2024/02/05	3	18.67	3	18.75	18.60	0	585	0.00%
2024/01/31	0	0.00	0	18.60	18.60	0	592	0.00%
2024/01/30	16	18.79	10	18.65	18.60	6	594	1.01%
2024/01/29	13	19.10	13	19.06	19.00	0	592	0.00%
2024/01/26	13	19.32	12	19.09	19.05	1	592	0.17%
2024/01/25	2	19.00	2	19.08	19.15	0	586	0.00%
2024/01/24	9	18.97	9	18.94	18.90	0	577	0.00%
2024/01/23	13	18.96	17	18.91	18.95	-4	578	-0.69%
2024/01/22	14	18.78	6	18.79	18.75	8	573	1.39%
2024/01/19	17	18.55	1	18.45	18.45	16	574	2.79%
2024/01/18	6	18.76	6	18.63	18.60	0	570	0.00%
2024/01/17	14	18.83	10	18.65	18.60	4	582	0.69%
2024/01/16	13	18.98	8	18.93	18.90	5	596	0.84%
2024/01/15	19	19.07	11	19.20	19.15	8	591	1.35%
2024/01/12	11	19.10	0	0.00	18.75	11	576	1.91%
2024/01/11	22	19.10	3	19.15	19.00	19	553	3.43%
2023/12/28	3	18.55	0	0.00	18.55	3	624	0.48%
2023/12/18	2	19.40	0	0.00	19.25	2	666	0.30%
2023/12/13	0	0.00	3	19.20	19.20	-3	642	-0.47%
2023/12/08	3	18.65	0	0.00	18.65	3	698	0.43%
2023/11/20	0	0.00	0.9	18.45	18.55	-0.9	667	-0.14%
2023/11/17	0	0.00	2	18.45	18.45	-2	663	-0.30%
2023/11/16	0	0.00	13	18.35	18.45	-13	658	-1.97%
2023/10/20	0	0.00	2	18.30	18.20	-2	1,111	-0.18%
2023/09/26	0	0.00	4	17.85	17.85	-4	1,118	-0.36%
2023/09/15	2	18.00	5	18.10	18.20	-3	1,080	-0.28%
2023/09/14	5	17.83	2	18.70	18.25	3	1,079	0.28%
2023/09/04	2	18.30	0	0.00	18.25	2	1,033	0.19%
2023/09/01	1	18.20	0	0.00	18.30	1	1,040	0.10%
2023/08/23	0	0.00	1	17.55	17.60	-1	1,086	-0.09%
2023/08/22	0	0.00	3	17.55	17.40	-3	1,088	-0.28%
2023/08/21	0	0.00	1	17.55	17.60	-1	1,088	-0.09%
2023/08/16	1	17.45	1	17.60	17.40	0	1,082	0.00%
2023/08/15	0	0.00	1	17.80	17.80	-1	1,079	-0.09%
2023/08/04	1	19.35	4	19.25	19.25	-3	1,021	-0.29%
2023/08/02	2	20.00	0	0.00	19.70	2	998	0.20%
2023/08/01	21	20.46	1	19.85	20.10	20	965	2.07%
2023/07/31	71	20.76	90	21.59	21.60	-19	862	-2.20%
2023/07/28	1	19.45	4	19.40	19.65	-3	642	-0.47%
2023/07/26	2	18.65	0	0.00	18.55	2	600	0.33%
2023/07/20	0	0.00	1	19.40	19.45	-1	604	-0.17%
2023/07/19	0	0.00	2	19.20	19.05	-2	597	-0.33%
2023/07/18	2	19.25	3	18.85	18.90	-1	600	-0.17%
2023/07/12	1	18.65	0	0.00	18.55	1	608	0.16%
2023/07/11	4	19.23	0	0.00	18.90	4	620	0.64%
2023/07/05	5	18.75	0	0.00	18.75	5	642	0.78%
2023/06/09	0	0.00	0	18.60	18.70	0	776	0.00%
2023/06/07	0	0.00	2	19.00	19.00	-2	781	-0.26%
2023/05/24	0	0.00	3	18.40	18.40	-3	774	-0.39%
2023/05/23	0	0.00	2	18.30	18.30	-2	788	-0.25%
2023/05/18	0	0.00	4	18.15	18.10	-4	795	-0.50%
2023/05/15	0	0.00	3	17.75	17.70	-3	786	-0.38%
2023/04/19	0	0.00	3	19.65	19.50	-3	720	-0.42%
2023/04/18	0	0.00	5	19.45	19.30	-5	707	-0.71%
2023/04/10	0	0.00	1	19.20	19.20	-1	606	-0.16%
2023/03/30	1	18.95	2	19.15	18.95	-1	536	-0.19%
2023/03/24	1	18.30	10	18.45	18.45	-9	391	-2.30%
2023/03/22	0	0.00	7	18.35	18.25	-7	377	-1.85%
2023/03/20	0	18.18	0	0.00	18.00	0	366	0.00%
2023/03/15	3	17.95	0	0.00	17.80	3	361	0.83%
2023/03/13	0	17.75	0	0.00	17.75	0	361	0.00%
2023/03/10	1	18.00	0	0.00	17.95	1	355	0.28%
2023/03/08	0	0.00	5	18.65	18.65	-5	355	-1.41%
2023/03/01	0	17.85	0	0.00	17.75	0	323	0.00%
2023/02/24	0	17.85	0.1	17.80	17.85	-0.1	319	-0.02%
2023/02/23	1	18.40	0	0.00	17.70	1	319	0.31%
2023/02/17	0	0.00	5	17.70	17.80	-5	307	-1.63%
2023/02/10	0	17.35	0	0.00	17.25	0	328	0.00%
2023/02/03	0	0.00	5	17.80	17.80	-5	336	-1.49%
2023/02/02	0	17.75	0	0.00	17.95	0	334	0.00%
2022/12/21	0	0.00	5	17.05	16.90	-5	437	-1.14%
2022/12/15	0	0.00	5	18.00	18.00	-5	456	-1.10%
2022/12/14	0	0.00	5	18.00	17.95	-5	458	-1.09%
2022/10/27	0	0.00	2	15.55	15.55	-2	784	-0.26%
2022/09/28	0	14.60	0	0.00	14.70	0	768	0.00%
2022/09/27	0	0.00	1.6	15.86	15.95	-1.6	764	-0.21%
2022/09/14	0	17.70	0	0.00	18.10	0	821	0.00%
2022/09/12	0	0.00	1	18.85	18.05	-1	844	-0.12%
2022/08/25	0	0.00	5	18.65	18.65	-5	823	-0.61%
2022/08/23	5	18.35	0	0.00	18.40	5	835	0.60%
2022/08/22	4	18.65	0	0.00	18.55	4	833	0.48%
2022/08/16	0	0.00	4	19.95	19.65	-4	769	-0.52%
2022/08/11	0	0.00	5	19.35	19.25	-5	740	-0.68%
2022/08/08	1	19.60	0	0.00	19.45	1	729	0.14%
2022/08/05	0	0.00	5	19.80	19.80	-5	651	-0.77%
2022/08/03	4	18.25	0	0.00	18.10	4	598	0.67%
2022/07/18	0	0.00	4	19.10	19.15	-4	660	-0.61%
2022/07/14	0	18.45	0	0.00	18.60	0	668	0.00%
2022/07/11	0	18.80	0	0.00	18.75	0	706	0.00%
2022/07/01	0	17.50	0	0.00	17.50	0	752	0.00%
2022/06/30	3	19.20	0	0.00	19.20	3	737	0.41%
2022/06/29	0	0.00	0.1	20.30	20.25	-0.1	729	-0.01%
2022/06/21	0	19.70	1	20.40	20.40	-1	768	-0.13%
2022/06/20	1	19.98	0	0.00	19.35	1	769	0.13%
2022/06/17	0	0.00	1	20.50	20.50	-1	767	-0.13%
2022/06/16	0	21.05	0	0.00	20.95	0	772	0.00%
2022/06/14	0	0.00	2	21.08	21.10	-2	819	-0.24%
2022/06/06	0	22.65	0	0.00	22.65	0	898	0.00%
2022/05/27	0	0.00	5	22.00	21.90	-5	1,049	-0.48%
2022/05/12	1	20.40	0	0.00	20.40	1	1,694	0.06%
2022/05/06	1	22.25	0	0.00	22.30	1	2,356	0.04%
2022/04/29	1	21.90	0	0.00	21.90	1	2,629	0.04%
2022/04/27	0	21.10	0	0.00	21.10	0	3,157	0.00%
2022/04/26	4	21.94	3	21.98	21.90	1	3,389	0.03%
2022/04/22	1	23.05	0	0.00	23.05	1	3,879	0.03%
2022/04/21	0	0.00	2	23.50	23.60	-2	4,148	-0.05%
2022/04/18	1	22.80	0	0.00	22.85	1	5,264	0.02%
2022/04/14	2.2	23.63	0	0.00	23.55	2.2	5,363	0.04%
2022/04/11	2	24.18	0	0.00	24.05	2	5,438	0.04%
2022/04/06	0	25.80	1	25.60	25.60	-1	5,496	-0.02%
2022/04/01	0	0.00	1	25.90	25.90	-1	5,572	-0.02%
2022/03/31	1	26.75	0	0.00	26.20	1	5,708	0.02%
2022/03/28	0	26.25	0	26.45	26.45	0	6,499	0.00%
2022/03/25	1	26.30	1	26.75	26.30	0	6,526	0.00%
2022/03/24	0	26.65	0	0.00	26.60	0	6,539	0.00%
2022/03/22	1	26.60	3	26.50	26.60	-2	6,642	-0.03%
2022/03/21	0	0.00	6	26.65	26.60	-6	6,675	-0.09%
2022/03/16	0	25.35	0	0.00	25.55	0	7,009	0.00%
2022/03/15	0	25.00	0	0.00	25.05	0	7,128	0.00%
2022/03/11	4	25.08	2.5	25.27	25.15	1.5	8,695	0.02%
2022/03/10	0	0.00	2	25.38	25.35	-2	9,183	-0.02%
2022/03/09	0	0.00	1	24.85	24.85	-1	9,413	-0.01%
2022/03/08	1	24.60	0	0.00	24.10	1	9,496	0.01%
2022/03/03	2	26.70	1.5	26.58	26.60	0.5	9,697	0.01%
2022/03/02	1	26.40	0	0.00	26.60	1	9,829	0.01%
2022/03/01	1	26.60	1	26.55	26.60	0	9,921	0.00%
2022/02/25	0.7	26.25	16	26.45	26.15	-15.3	10,054	-0.15%
2022/02/24	2.4	26.56	2	27.00	26.40	0.4	10,479	0.00%
2022/02/23	0.3	27.45	0	0.00	27.45	0.3	10,726	0.00%
2022/02/22	0.4	27.50	0	0.00	26.65	0.4	11,358	0.00%
2022/02/21	0.4	27.20	0	0.00	27.20	0.4	11,578	0.00%
2022/02/18	4.1	27.40	5	27.40	27.35	-0.9	11,849	-0.01%
2022/02/17	1.4	27.93	1	27.70	27.75	0.4	11,849	0.00%
2022/02/16	2.2	28.05	5	28.42	28.05	-2.8	11,889	-0.02%
2022/02/15	2.1	28.88	0	0.00	28.05	2.1	11,860	0.02%
2022/02/14	5	28.84	2	29.05	28.75	3	11,801	0.03%
2022/02/11	6	29.38	2	29.93	29.15	4	11,726	0.03%
2022/02/10	1	29.05	1	29.30	29.05	0	11,467	0.00%
2022/02/09	1	29.15	3	28.63	29.30	-2	11,339	-0.02%
2022/02/08	0	0.00	0.1	27.50	27.60	-0.1	11,185	0.00%
2022/02/07	2	26.90	1.9	26.72	26.85	0.1	11,200	0.00%
2022/01/26	4	25.89	1	26.05	25.90	3	11,229	0.03%
2022/01/25	1.6	26.77	0	0.00	26.15	1.6	11,375	0.01%
2022/01/24	0.4	27.50	1	27.65	27.15	-0.6	11,755	-0.01%
2022/01/21	1.1	27.95	1	28.95	28.15	0.1	11,747	0.00%
2022/01/20	3	30.20	6	29.60	29.80	-3	11,604	-0.03%
2022/01/19	3	29.62	3	29.62	29.50	0	11,469	0.00%
2022/01/18	0	0.00	3	29.35	29.00	-3	11,614	-0.03%
2022/01/17	6	29.32	14	29.62	29.80	-8	11,613	-0.07%
2022/01/14	5	29.01	5	28.89	29.30	0	11,349	0.00%
2022/01/13	33	29.01	49	29.12	28.80	-16	11,118	-0.14%
2022/01/12	21	28.74	33	29.00	29.40	-12	10,793	-0.11%
2022/01/11	24	28.18	0	0.00	28.00	24	10,303	0.23%
2022/01/10	1	27.50	0	0.00	27.55	1	10,022	0.01%
2022/01/04	3	28.30	4.2	28.12	28.05	-1.2	9,874	-0.01%
2021/12/29	0	0.00	1	28.60	28.60	-1	9,809	-0.01%
2021/12/28	1	28.80	0	0.00	28.60	1	9,793	0.01%
2021/12/27	1	29.05	1	29.25	29.05	0	9,747	0.00%
2021/12/24	34	29.58	41	29.47	29.70	-7	9,637	-0.07%
2021/12/23	8	29.50	10	29.66	29.00	-2	9,274	-0.02%
2021/12/22	1	28.05	0	0.00	28.00	1	8,888	0.01%
2021/12/21	4	28.15	2	28.18	28.15	2	8,859	0.02%
2021/12/20	0	0.00	8	27.65	27.65	-8	8,833	-0.09%
2021/12/15	0	0.00	100	27.84	27.90	-100	8,714	-1.15%
2021/12/14	40	28.13	1	27.80	27.85	39	8,675	0.45%
2021/12/13	82	29.22	4.6	29.07	28.95	77.4	8,582	0.90%
2021/12/10	0	0.00	12	27.42	27.85	-12	8,394	-0.14%
2021/12/09	0.1	28.10	1	28.05	28.10	-0.9	8,321	-0.01%
2021/12/08	3.1	28.75	8	28.94	28.50	-4.9	8,188	-0.06%
2021/12/07	122.1	31.08	91	30.10	28.80	31.1	7,864	0.40%	大買/
2021/12/06	31	30.47	28.5	31.54	31.90	2.5	6,609	0.04%
2021/12/03	5.1	28.97	9	29.02	29.00	-3.9	6,148	-0.06%
2021/12/02	0.1	27.70	4	27.65	27.65	-3.9	5,926	-0.07%
2021/12/01	2	28.55	1	28.65	28.65	1	5,864	0.02%
2021/11/30	2	28.05	55	27.65	27.80	-53	5,791	-0.92%
2021/11/29	47.1	27.01	7	26.45	27.00	40.1	5,730	0.70%
2021/11/26	3.1	27.10	19	27.02	26.55	-15.9	5,759	-0.28%
2021/11/25	0.1	28.35	3	28.40	28.50	-2.9	5,614	-0.05%
2021/11/24	6	28.26	0	0.00	28.95	6	5,525	0.11%
2021/11/23	7.2	28.83	76	29.59	28.20	-68.8	5,386	-1.28%
2021/11/22	5	28.83	2	28.75	28.10	3	4,921	0.06%
2021/11/19	52	28.75	34	28.92	28.90	18	4,740	0.38%
2021/11/18	0	0.00	17	27.72	27.50	-17	4,093	-0.42%
2021/11/17	63	27.64	15	27.92	27.55	48	3,850	1.25%
2021/11/16	1	26.45	0	0.00	26.95	1	3,583	0.03%
2021/11/15	1	26.80	1	27.05	27.10	0	3,562	0.00%
2021/11/11	6	25.74	5	26.50	25.80	1	3,616	0.03%
2021/11/08	0.1	25.65	0	0.00	25.80	0.1	4,031	0.00%
2021/11/04	14	26.05	84	26.27	26.00	-70	4,147	-1.69%
2021/11/03	40	25.88	2	26.10	25.90	38	4,142	0.92%
2021/11/02	30	26.42	51	28.15	26.45	-21	4,150	-0.51%
2021/11/01	3	27.17	158.2	28.00	28.65	-155.2	3,976	-3.90%	大賣/鉅額交易
2021/10/29	0	0.00	5.5	26.50	26.20	-5.5	3,590	-0.15%
2021/10/27	7	26.27	10	25.85	26.40	-3	3,619	-0.08%
2021/10/26	113	25.67	109	25.51	25.60	4	3,550	0.11%	大買/大賣/
2021/10/25	4	24.93	20	24.96	25.40	-16	3,268	-0.49%
2021/10/22	1	23.70	0	0.00	23.65	1	3,236	0.03%
2021/10/21	2	23.60	2	23.00	23.60	0	3,695	0.00%
2021/10/20	1	22.90	0	0.00	22.90	1	4,614	0.02%
2021/10/15	0	0.00	4	21.95	21.95	-4	5,311	-0.08%
2021/10/12	1	21.50	0	0.00	21.60	1	5,571	0.02%
2021/10/07	1	22.20	0	0.00	22.05	1	5,838	0.02%
2021/10/05	0	20.70	0	0.00	21.35	0	6,225	0.00%
2021/10/01	4	22.08	0	0.00	21.60	4	6,247	0.06%
2021/09/30	6	22.83	5	22.70	22.70	1	6,253	0.02%
2021/09/29	5	22.58	0	0.00	22.65	5	6,305	0.08%
2021/09/24	1	23.15	24	23.30	23.30	-23	6,444	-0.36%
2021/09/23	0	0.00	1	22.85	22.90	-1	6,453	-0.02%
2021/09/22	1	22.70	1	22.70	22.75	0	6,497	0.00%
2021/09/16	1	23.20	0	0.00	23.15	1	6,532	0.02%
2021/09/15	2	23.40	0	0.00	23.55	2	6,536	0.03%
2021/09/08	5	23.54	0	0.00	23.40	5	6,659	0.08%
2021/09/03	2	24.90	3	25.05	24.90	-1	6,646	-0.02%
2021/09/02	4	25.15	0	0.00	24.80	4	6,647	0.06%
2021/09/01	3	25.20	5	25.55	25.55	-2	6,695	-0.03%
2021/08/31	2	24.55	30	24.40	24.40	-28	6,575	-0.43%
2021/08/27	0	0.00	0.2	24.00	23.85	-0.2	6,645	0.00%
2021/08/25	5	24.05	0	0.00	24.10	5	6,763	0.07%
2021/08/24	4	23.05	1	23.30	23.05	3	6,679	0.04%
2021/08/20	3	22.80	0	0.00	22.55	3	7,072	0.04%
2021/08/19	0	23.00	3	23.00	22.90	-3	7,061	-0.04%
2021/08/18	12	23.06	0	0.00	24.30	12	7,053	0.17%
2021/08/17	3	24.80	0	0.00	23.65	3	7,027	0.04%
2021/08/16	0	0.00	6	24.82	25.00	-6	6,964	-0.09%
2021/08/13	0	24.35	3	24.93	24.20	-3	6,819	-0.04%
2021/08/12	0	0.00	3	24.57	24.35	-3	6,608	-0.05%
2021/08/11	27	24.12	2	24.43	24.10	25	6,638	0.38%
2021/08/10	0.1	25.40	0	0.00	25.25	0.1	6,620	0.00%
2021/08/06	1	26.85	0	0.00	26.75	1	6,667	0.01%
2021/08/04	1	27.80	0	0.00	27.60	1	6,850	0.01%
2021/08/03	2	27.40	19	27.52	27.60	-17	6,884	-0.25%
2021/07/30	19	25.84	7	26.10	26.00	12	6,951	0.17%
2021/07/29	36	26.87	4	26.60	26.75	32	6,891	0.46%
2021/07/28	1.3	26.70	6	26.77	26.75	-4.7	6,839	-0.07%
2021/07/27	118	28.24	5	28.54	28.00	113	6,789	1.66%	大買/鉅額交易
2021/07/26	177	29.13	80	29.87	30.70	97	6,416	1.51%	大買/
2021/07/23	8	27.68	28.7	27.79	28.45	-20.7	5,689	-0.36%
2021/07/22	0	0.00	9	25.50	25.90	-9	5,299	-0.17%
2021/07/21	7	25.16	0	0.00	24.55	7	5,350	0.13%
2021/07/19	3	26.52	0	0.00	26.55	3	5,504	0.05%
2021/07/16	2	27.15	5	27.57	27.25	-3	5,701	-0.05%
2021/07/15	9	27.10	1	27.35	27.10	8	5,995	0.13%
2021/07/14	3	26.70	0	0.00	27.40	3	5,970	0.05%
2021/07/13	1	27.25	3	27.47	26.30	-2	5,905	-0.03%
2021/07/12	3	27.93	0	0.00	28.00	3	5,795	0.05%
2021/07/08	0	0.00	1	26.40	26.40	-1	5,862	-0.02%
2021/07/07	0	0.00	3	26.35	26.10	-3	6,010	-0.05%
2021/06/29	0	0.00	4	25.20	25.05	-4	7,346	-0.05%
2021/06/23	4	25.30	1	25.30	25.35	3	7,659	0.04%
2021/06/22	1	24.85	0	0.00	24.80	1	7,831	0.01%
2021/06/18	6	26.03	0	0.00	25.20	6	8,645	0.07%
2021/06/17	20	25.80	0	0.00	26.10	20	9,127	0.22%
2021/06/16	0	0.00	11	26.04	25.50	-11	9,383	-0.12%
2021/06/15	0	0.00	7	26.19	26.30	-7	9,621	-0.07%
2021/06/11	6	26.30	0	0.00	26.05	6	10,051	0.06%
2021/06/07	0	0.00	22	26.12	26.10	-22	11,699	-0.19%
2021/06/04	20	26.90	0	0.00	26.50	20	11,835	0.17%
2021/06/03	1	26.70	18	27.60	27.30	-17	12,070	-0.14%
2021/06/02	29	26.38	5	26.90	26.35	24	12,373	0.19%
2021/05/31	50	27.94	9	27.64	27.35	41	12,728	0.32%
2021/05/28	0	0.00	9	27.00	27.50	-9	12,895	-0.07%
2021/05/26	2	25.60	0	0.00	25.55	2	13,702	0.01%
2021/05/24	1	24.10	1	24.25	24.65	0	14,013	0.00%
2021/05/20	2	23.05	0	0.00	23.20	2	14,838	0.01%
2021/05/19	1	23.30	0	0.00	24.10	1	15,256	0.01%
2021/05/18	2	22.38	0	0.00	23.00	2	15,295	0.01%
2021/05/17	1	22.25	5	22.10	20.95	-4	15,389	-0.03%
2021/05/14	0	0.00	1	22.05	22.05	-1	15,400	-0.01%
2021/05/13	2	22.78	20	22.33	22.50	-18	15,377	-0.12%
2021/05/12	2.1	22.42	30	22.79	22.45	-28	15,348	-0.18%
2021/05/11	4	25.34	8	25.50	24.80	-4	15,366	-0.03%
2021/05/10	1	27.80	1	27.50	27.50	0	15,325	0.00%
2021/05/07	1	27.65	0	0.00	28.00	1	15,364	0.01%
2021/05/05	3	26.80	2	26.25	26.00	1	15,289	0.01%
2021/05/04	1	26.30	4	26.35	26.50	-3	15,303	-0.02%
2021/04/29	12	30.00	2	30.03	29.15	10	15,280	0.07%
2021/04/28	3	30.12	18	30.14	30.05	-15	15,288	-0.10%
2021/04/27	5	30.00	2	30.15	29.40	3	16,413	0.02%
2021/04/26	0	0.00	26	29.72	29.50	-26	16,989	-0.15%
2021/04/23	2	28.58	9	28.75	29.25	-7	16,878	-0.04%
2021/04/22	25	28.92	24	28.80	28.20	1	16,846	0.01%
2021/04/21	36	30.37	12	30.49	30.00	24	16,624	0.14%
2021/04/20	4	29.23	3	29.30	29.45	1	16,226	0.01%
2021/04/19	3	28.78	19	29.12	28.85	-16	16,178	-0.10%
2021/04/16	18	28.78	0	0.00	28.85	18	16,094	0.11%
2021/04/15	0	0.00	12	29.00	29.15	-12	16,057	-0.07%
2021/04/14	3	28.67	17	28.35	28.70	-14	15,948	-0.09%
2021/04/13	28	28.89	28	29.15	28.15	0	15,915	0.00%
2021/04/12	11	29.88	52	29.85	29.45	-41	15,873	-0.26%
2021/04/09	16	31.33	32	31.95	30.60	-16	16,140	-0.10%
2021/04/08	18	30.38	5	30.40	30.15	13	16,113	0.08%
2021/04/07	23	30.56	5	30.43	30.40	18	15,992	0.11%
2021/04/06	19	31.05	17.2	31.05	30.95	1.8	15,820	0.01%
2021/04/01	21	30.24	49	29.67	30.10	-28	15,484	-0.18%
2021/03/31	0	0.00	3	28.78	28.70	-3	15,144	-0.02%
2021/03/30	0	0.00	1	28.90	28.90	-1	15,048	-0.01%
2021/03/29	5	28.72	23	28.84	28.70	-18	14,954	-0.12%
2021/03/26	16	28.90	0	0.00	28.80	16	14,863	0.11%
2021/03/25	27	29.26	2	29.05	29.30	25	14,778	0.17%
2021/03/24	12	29.29	20	29.42	29.95	-8	14,589	-0.05%
2021/03/23	58	29.83	12	29.59	28.45	46	14,320	0.32%
2021/03/22	91	30.76	34	30.45	30.85	57	13,730	0.42%
2021/03/19	18	29.82	3.1	29.70	29.60	15	13,232	0.11%
2021/03/18	12	29.14	22	28.98	29.40	-10	12,959	-0.08%
2021/03/17	20	28.71	40	28.44	28.70	-20	12,735	-0.16%
2021/03/16	31	27.57	8	27.98	27.90	23	12,323	0.19%
2021/03/15	11	26.20	19.2	26.92	27.15	-8.2	11,682	-0.07%
2021/03/12	20	24.71	15	24.66	24.70	5	11,004	0.05%
2021/03/11	2	23.90	4	23.91	24.00	-2	10,816	-0.02%
2021/03/10	0	0.00	8	23.92	24.00	-8	10,699	-0.07%
2021/03/09	3	23.10	3	23.65	23.70	0	10,551	0.00%
2021/03/08	16	23.48	13	23.28	23.35	3	10,361	0.03%
2021/03/05	63	22.70	52	22.92	22.55	11	10,006	0.11%
2021/03/04	4	23.01	0	0.00	23.00	4	9,784	0.04%
2021/03/03	10	22.81	13	22.91	22.60	-3	9,624	-0.03%
2021/03/02	0	0.00	8	22.47	22.10	-8	9,136	-0.09%
2021/02/26	34	22.53	43	22.73	22.65	-9	8,961	-0.10%
2021/02/25	10	22.00	2	21.20	21.45	8	8,278	0.10%
2021/02/24	2.1	20.93	11	20.96	21.20	-9	8,086	-0.11%
2021/02/23	18	21.18	54	21.55	21.05	-36	7,939	-0.45%
2021/02/22	21	21.00	11	21.06	22.30	10	7,570	0.13%
2021/02/19	50	20.43	7	20.61	20.45	43	7,105	0.61%
2021/02/18	14	19.56	17	19.75	19.50	-3	6,690	-0.04%
2021/02/17	7	19.16	9	19.34	19.60	-2	6,636	-0.03%
2021/02/05	5	18.55	0	0.00	18.70	5	6,497	0.08%
2021/02/04	0	0.00	21	18.30	18.15	-21	6,452	-0.33%
2021/02/02	2	18.40	5	18.70	18.15	-3	6,487	-0.05%
2021/01/29	11	18.60	5	18.30	18.15	6	6,354	0.09%
2021/01/27	1	18.20	1	18.20	18.20	0	6,337	0.00%
2021/01/25	0	0.00	9	17.90	18.25	-9	6,262	-0.14%
2021/01/22	4	18.38	12	18.26	18.20	-8	6,264	-0.13%
2021/01/21	4	18.23	1	18.70	17.95	3	6,225	0.05%
2021/01/20	128	19.82	79	18.95	18.90	49	6,306	0.78%	大買/
2021/01/19	11	18.68	20	19.25	19.35	-9	5,228	-0.17%
2021/01/18	0	0.00	1	17.65	17.60	-1	4,729	-0.02%
2021/01/15	6	17.27	11	17.45	17.20	-5	4,712	-0.11%
2021/01/14	3	17.05	3	17.30	17.30	0	4,693	0.00%
2021/01/13	0	0.00	7	17.10	16.95	-7	4,797	-0.15%
2021/01/07	0	0.00	14	16.76	16.95	-14	5,192	-0.27%
2021/01/06	18	17.15	3	17.43	16.50	15	5,356	0.28%
2021/01/05	34	17.55	24	17.65	17.60	10	5,270	0.19%
2021/01/04	22	18.13	2	18.15	18.15	20	5,146	0.39%
2020/12/31	1	17.35	7	17.12	17.30	-6	4,671	-0.13%
2020/12/30	0	0.00	1	16.25	16.10	-1	4,310	-0.02%
2020/12/29	0	0.00	7	16.25	16.25	-7	4,316	-0.16%
2020/12/25	3	16.20	0	0.00	16.05	3	4,324	0.07%
2020/12/24	0	0.00	0	16.00	16.05	0	4,338	0.00%
2020/12/23	0	0.00	3	15.90	15.95	-3	4,339	-0.07%
2020/12/22	2	16.05	0	0.00	15.70	2	4,362	0.05%
2020/12/17	0	0.00	5	16.05	16.10	-5	4,451	-0.11%
2020/12/16	4	16.10	0	0.00	16.15	4	4,498	0.09%
2020/12/15	4	16.20	0	0.00	15.90	4	4,519	0.09%
2020/12/11	1	16.20	0	0.00	16.35	1	4,598	0.02%
2020/12/07	1	16.80	4	16.76	16.80	-3	5,201	-0.06%
2020/12/04	0	0.00	0.2	16.90	16.95	-0.2	5,250	0.00%
2020/12/03	3	16.78	5	16.96	16.60	-2	5,234	-0.04%
2020/12/01	0	0.00	4	16.65	16.85	-4	5,221	-0.08%
2020/11/25	1	16.55	0	0.00	16.35	1	5,660	0.02%
2020/11/24	11	16.50	7	16.46	16.35	4	5,775	0.07%
2020/11/19	2	16.45	1	16.25	16.55	1	6,455	0.02%
2020/11/18	0	0.00	2	16.20	16.20	-2	6,680	-0.03%
2020/11/17	1	16.00	5	16.25	16.00	-4	6,742	-0.06%
2020/11/16	1	16.10	0	0.00	16.15	1	6,766	0.01%
2020/11/13	1	16.20	8	16.22	16.35	-7	6,788	-0.10%
2020/11/11	2	16.60	0	0.00	16.45	2	6,843	0.03%
2020/11/10	1	16.85	13	16.97	16.75	-12	7,185	-0.17%
2020/11/09	11	17.28	1	17.75	17.15	10	7,470	0.13%
2020/11/06	2	17.58	0	0.00	17.50	2	7,405	0.03%
2020/11/05	1	17.95	2	17.88	17.80	-1	7,404	-0.01%
2020/11/04	0	0.00	1	17.80	17.70	-1	7,344	-0.01%
2020/11/03	1	17.45	3	17.60	17.35	-2	7,287	-0.03%
2020/11/02	4	17.34	2	17.58	17.25	2	7,258	0.03%
2020/10/30	8	17.62	25	17.33	17.50	-17	7,221	-0.24%
2020/10/29	1	17.90	0	0.00	18.05	1	7,131	0.01%
2020/10/28	2	18.75	9	18.76	17.80	-7	7,030	-0.10%
2020/10/27	6	18.00	3	18.10	18.25	3	6,714	0.04%
2020/10/26	8	17.72	2	17.70	17.60	6	6,498	0.09%
2020/10/23	2	17.35	6	17.54	17.45	-4	6,297	-0.06%
2020/10/22	4	17.20	0	0.00	17.05	4	6,231	0.06%
2020/10/21	2	17.93	1	18.15	17.55	1	6,193	0.02%
2020/10/20	1	17.10	1	17.35	17.40	0	6,050	0.00%
2020/10/19	7	16.86	16	17.20	17.25	-9	5,976	-0.15%
2020/10/16	3	17.23	41	16.65	16.55	-38	5,899	-0.64%
2020/10/15	17	17.24	100	17.14	17.15	-83	5,816	-1.43%
2020/10/14	8	16.78	5	16.93	16.80	3	5,519	0.05%
2020/10/13	5	16.25	3	16.03	16.15	2	5,299	0.04%
2020/10/06	2	15.80	0	0.00	15.65	2	5,241	0.04%
2020/09/25	1	14.75	0	0.00	14.65	1	5,283	0.02%
2020/09/24	6	15.30	0	0.00	15.00	6	5,257	0.11%
2020/09/23	0	0.00	5	15.70	15.60	-5	5,210	-0.10%
2020/09/22	0	0.00	21	15.89	15.75	-21	5,176	-0.41%
2020/09/21	50	16.25	0	0.00	16.25	50	5,128	0.97%
2020/09/18	0	0.00	6	16.33	16.20	-6	5,075	-0.12%
2020/09/17	2	16.28	0	0.00	16.25	2	5,045	0.04%
2020/09/16	0	0.00	3	16.30	16.30	-3	5,018	-0.06%
2020/09/15	4	16.25	0	0.00	16.20	4	4,948	0.08%
2020/09/14	45	16.59	15	16.85	16.40	30	4,909	0.61%
2020/09/11	5	16.40	5	16.35	16.45	0	4,748	0.00%
2020/09/10	6	16.80	8	16.70	16.85	-2	4,541	-0.04%
2020/09/09	1	15.85	23	16.40	16.60	-22	4,330	-0.51%
2020/09/07	0	0.00	12	16.39	16.10	-12	4,220	-0.28%
2020/09/04	4	16.20	4	15.94	16.20	0	4,171	0.00%
2020/09/03	0	0.00	11	16.50	16.20	-11	4,110	-0.27%
2020/09/02	0	0.00	3	16.45	16.50	-3	4,039	-0.07%
2020/09/01	1	16.00	0	0.00	16.40	1	3,831	0.03%
2020/08/31	24	16.26	8	16.32	16.15	16	3,709	0.43%
2020/08/28	0	0.00	13	15.78	15.90	-13	3,591	-0.36%
2020/08/27	1	15.55	2	16.00	15.50	-1	3,428	-0.03%
2020/08/26	10	16.05	0	0.00	16.05	10	3,360	0.30%
2020/08/25	80	16.61	50	17.07	16.20	30	3,234	0.93%
2020/08/24	17	15.05	3	15.83	16.55	14	2,689	0.52%
2020/08/21	20	15.13	0	0.00	15.05	20	2,435	0.82%
2020/08/20	20	14.43	65	14.58	14.50	-45	2,338	-1.92%
2020/08/19	15	15.53	4	15.55	15.45	11	2,265	0.49%
2020/08/18	8	15.49	73	15.40	15.45	-65	2,199	-2.95%
2020/08/17	5	15.65	1	15.60	15.75	4	2,171	0.18%
2020/08/14	85	15.37	0	0.00	15.70	85	2,146	3.96%
2020/08/13	7	14.69	14	14.96	15.15	-7	1,865	-0.38%
2020/08/12	1	13.75	0	0.00	13.80	1	1,556	0.06%
2020/08/11	6	14.16	0	0.00	14.10	6	1,553	0.39%
2020/08/10	0	0.00	15	13.80	14.10	-15	1,558	-0.96%
2020/08/06	1	13.55	0	0.00	13.40	1	1,564	0.06%
2020/08/05	1	13.45	0	0.00	13.45	1	1,697	0.06%
2020/08/03	2	13.50	0	0.00	13.40	2	2,009	0.10%
2020/07/29	2	13.15	0	0.00	13.25	2	2,126	0.09%
2020/07/28	2	13.15	0	0.00	12.90	2	2,129	0.09%
2020/07/27	2	13.25	0	0.00	13.15	2	2,135	0.09%
2020/07/24	2	13.40	0	0.00	13.45	2	2,227	0.09%
2020/07/22	2	13.75	0	0.00	13.85	2	2,245	0.09%
2020/07/21	2	13.65	0	0.00	13.70	2	2,257	0.09%
2020/07/20	2	13.35	0	0.00	13.40	2	2,250	0.09%
2020/07/17	0	0.00	60	13.40	13.45	-60	2,258	-2.66%
2020/07/16	2	13.70	0	0.00	13.80	2	2,264	0.09%
2020/07/14	5	13.65	0	0.00	13.60	5	2,258	0.22%
2020/07/13	31	13.81	1	13.90	13.90	30	2,253	1.33%
2020/07/10	55	13.87	0	0.00	13.60	55	2,249	2.45%
2020/07/09	1	14.05	0	0.00	14.00	1	2,241	0.04%
2020/07/08	0	0.00	17	14.23	14.25	-17	2,225	-0.76%
2020/07/06	5	14.13	0	0.00	14.20	5	2,175	0.23%
2020/06/04	12	13.93	0	0.00	13.85	12	2,098	0.57%
2020/06/03	5	13.80	0	0.00	13.85	5	2,077	0.24%
2020/05/22	2	13.85	0	0.00	13.60	2	2,031	0.10%
2020/05/21	15	14.17	0	0.00	14.05	15	2,009	0.75%
2020/05/20	0	0.00	7	13.90	14.20	-7	1,914	-0.37%
2020/05/19	5	13.75	0	0.00	13.65	5	1,753	0.29%
2020/05/14	0	0.00	5	14.15	13.40	-5	1,703	-0.29%
2020/05/12	28	14.09	28	14.30	14.25	0	1,638	0.00%
2020/05/11	0	0.00	3	14.40	14.55	-3	1,502	-0.20%
2020/05/05	1	12.65	0	0.00	13.05	1	1,145	0.09%
2020/04/27	1	12.15	4	12.30	12.30	-3	1,028	-0.29%
2020/04/21	0	0.00	1	10.95	11.15	-1	995	-0.10%
2020/04/20	1	11.40	0	0.00	11.55	1	1,014	0.10%
2020/04/07	1	10.25	0	0.00	10.30	1	1,107	0.09%
2020/04/06	0	0.00	8	9.89	10.15	-8	1,109	-0.72%
2020/03/26	0	0.00	2	9.19	9.17	-2	1,159	-0.17%
2020/03/20	2	8.75	0	0.00	8.79	2	1,243	0.16%
2020/03/17	0	0.00	4	9.41	9.36	-4	1,206	-0.33%
2020/03/11	1	12.10	0	0.00	11.95	1	1,175	0.09%
2020/03/05	1	13.05	0	0.00	13.05	1	1,144	0.09%
2020/02/27	0	0.00	2	13.15	12.90	-2	1,137	-0.18%
2020/02/14	0	0.00	1	13.30	13.30	-1	1,117	-0.09%
2020/02/12	0	0.00	2	13.25	13.25	-2	1,123	-0.18%
2020/02/06	0	0.00	20	13.30	13.45	-20	1,087	-1.84%
2020/02/03	0	0.00	10	12.70	12.80	-10	1,069	-0.94%
2020/01/31	2	13.15	0	0.00	13.20	2	1,060	0.19%
2020/01/30	1	13.20	10	13.15	13.15	-9	1,067	-0.84%
2020/01/14	10	14.90	0	0.00	14.90	10	1,048	0.95%
2020/01/08	3	14.30	0	0.00	14.25	3	998	0.30%
2020/01/07	0	0.00	60	14.45	14.45	-60	1,001	-5.99%
2020/01/03	1	14.95	0	0.00	14.95	1	1,006	0.10%
2019/12/27	1	14.95	10	15.15	15.20	-9	882	-1.02%
2019/12/24	2	14.63	0	0.00	14.55	2	820	0.24%
2019/12/19	2	14.98	0	0.00	14.95	2	822	0.24%
2019/12/17	4	15.05	3	15.10	15.10	1	826	0.12%
2019/12/13	1	14.20	0	0.00	14.10	1	744	0.13%
2019/12/12	1	14.20	0	0.00	14.20	1	743	0.13%
2019/12/11	1	14.25	0	0.00	14.20	1	739	0.14%
2019/12/10	1	14.45	1	14.50	14.40	0	737	0.00%
2019/12/06	1	13.80	0	0.00	13.95	1	674	0.15%
2019/12/02	5	13.55	0	0.00	13.50	5	756	0.66%
2019/11/26	1	13.75	0	0.00	13.75	1	805	0.12%
2019/11/13	1	14.00	0	0.00	13.95	1	763	0.13%
2019/11/11	1	14.00	3	14.10	14.00	-2	776	-0.26%
2019/11/01	1	14.70	0	0.00	14.70	1	780	0.13%
2019/10/31	1	14.80	0	0.00	14.75	1	794	0.13%
2019/10/29	1	15.10	0	0.00	14.80	1	794	0.13%
2019/10/23	0	0.00	1	15.20	15.10	-1	887	-0.11%
2019/10/21	1	14.70	0	0.00	14.70	1	898	0.11%
2019/10/14	1	14.70	0	0.00	14.65	1	1,181	0.08%
2019/09/25	1	16.00	0	0.00	15.90	1	1,617	0.06%
2019/09/19	0	15.70	0	0.00	15.70	0	1,620	0.00%
2019/09/18	1	15.75	0	0.00	15.75	1	1,625	0.06%
2019/09/11	1	15.85	0	0.00	15.85	1	1,689	0.06%
2019/09/04	8	16.52	6	16.48	16.50	2	1,780	0.11%
2019/09/03	0	0.00	1	16.25	16.30	-1	1,825	-0.05%
2019/09/02	0	0.00	1	15.75	15.85	-1	1,790	-0.06%
2019/08/29	1	15.45	0	0.00	15.45	1	1,775	0.06%
2019/08/27	1	15.35	0	0.00	15.35	1	1,773	0.06%
2019/08/21	2	15.65	0	0.00	15.65	2	1,761	0.11%
2019/08/14	0	0.00	2	15.65	15.60	-2	1,742	-0.11%
2019/08/06	2	15.65	0	0.00	15.65	2	1,749	0.11%
2019/08/05	0	0.00	1	15.90	15.70	-1	1,757	-0.06%
2019/07/29	5	17.15	5	17.25	17.25	0	1,792	0.00%
2019/07/24	1	16.90	0	0.00	16.80	1	1,724	0.06%
2019/07/16	0	0.00	4	17.85	17.90	-4	1,710	-0.23%
2019/07/10	0	0.00	1	18.25	18.25	-1	1,731	-0.06%
2019/07/09	7	18.00	58	17.84	17.75	-51	1,701	-3.00%
2019/07/08	5	18.25	32	18.10	18.10	-27	1,686	-1.60%
2019/07/04	7	18.11	0	0.00	18.15	7	1,700	0.41%
2019/07/03	74	18.21	2	18.25	18.20	72	1,658	4.34%
2019/06/21	0	0.00	1	17.60	17.35	-1	1,650	-0.06%
2019/06/20	5	17.50	5	17.50	17.60	0	1,667	0.00%
2019/06/18	0	0.00	1	17.25	17.25	-1	1,688	-0.06%
2019/06/17	4	17.50	0	0.00	17.55	4	1,755	0.23%
2019/06/14	0	0.00	3	17.25	17.35	-3	1,736	-0.17%
2019/06/13	0	0.00	1	17.05	17.10	-1	1,790	-0.06%
2019/06/11	4	17.15	5	17.09	16.95	-1	2,003	-0.05%
2019/05/22	0	0.00	1	16.00	15.90	-1	2,698	-0.04%
2019/05/13	2	15.55	0	0.00	15.60	2	3,120	0.06%
2019/05/10	1	16.00	0	0.00	16.00	1	3,124	0.03%
2019/04/29	2	17.30	2	17.25	17.20	0	3,411	0.00%
2019/04/26	1	17.60	0	0.00	17.60	1	3,409	0.03%
2019/04/23	0	0.00	3	17.83	18.00	-3	3,304	-0.09%
2019/04/19	2	18.10	10	18.00	17.95	-8	3,288	-0.24%
2019/04/17	2	17.90	0	0.00	17.85	2	3,309	0.06%
2019/04/15	1	17.50	0	0.00	17.55	1	3,406	0.03%
2019/04/03	0	0.00	30	17.81	17.75	-30	3,636	-0.83%
2019/04/02	80	17.98	51	17.87	17.75	29	3,628	0.80%
2019/04/01	1	17.65	0	0.00	17.65	1	3,589	0.03%
2019/03/29	0	0.00	1	17.45	17.40	-1	3,561	-0.03%
2019/03/28	0	0.00	4	17.55	17.50	-4	3,570	-0.11%
2019/03/27	0	0.00	1	17.80	17.70	-1	3,592	-0.03%
2019/03/20	2	18.20	0	0.00	18.00	2	3,639	0.05%
2019/03/18	0	0.00	108	18.00	18.05	-108	3,549	-3.04%	大賣/鉅額交易
2019/03/15	103	18.00	2	18.30	17.85	101	3,520	2.87%	大買/鉅額交易
2019/03/14	0	0.00	6	18.10	17.80	-6	3,358	-0.18%
2019/03/13	7	18.04	91	18.12	18.20	-84	3,361	-2.50%
2019/03/12	20	17.95	3	17.60	17.95	17	3,183	0.53%
2019/03/11	5	17.45	4	17.35	17.30	1	3,195	0.03%
2019/03/08	0	0.00	37	17.50	17.55	-37	3,345	-1.11%
2019/03/07	63	18.02	31	18.03	17.55	32	3,425	0.93%
2019/03/06	81	17.65	20	17.60	17.70	61	3,207	1.90%
2019/03/04	40	17.40	20	17.40	17.30	20	3,336	0.60%
2019/02/20	2	18.00	1	17.95	17.80	1	3,429	0.03%
2019/02/19	2	17.35	0	0.00	17.60	2	3,359	0.06%
2019/02/18	0	0.00	1	17.25	17.20	-1	3,321	-0.03%
2019/02/15	2	17.10	3	17.08	17.05	-1	3,305	-0.03%
2019/02/14	0	0.00	5	17.65	17.65	-5	3,266	-0.15%
2019/02/11	0	0.00	1	17.05	17.05	-1	3,202	-0.03%
2019/01/29	0	0.00	3	17.30	17.20	-3	3,357	-0.09%
2019/01/25	0	0.00	1	17.45	17.30	-1	3,373	-0.03%
2019/01/24	72	17.40	81	17.49	17.40	-9	3,444	-0.26%
2019/01/23	2	16.75	1	16.75	17.15	1	3,255	0.03%
2019/01/22	0	0.00	3	16.80	16.70	-3	3,245	-0.09%
2019/01/18	3	16.90	1	16.90	16.75	2	3,294	0.06%
2019/01/17	1	17.10	10	17.10	16.90	-9	3,313	-0.27%
2019/01/15	1	16.75	0	0.00	16.85	1	3,296	0.03%
2019/01/11	1	16.95	0	0.00	16.70	1	3,314	0.03%
2019/01/10	1	16.85	8	16.96	16.80	-7	3,339	-0.21%
2019/01/09	4	17.34	4	17.40	17.15	0	3,353	0.00%
2019/01/08	0	0.00	1	17.05	17.10	-1	3,298	-0.03%
2019/01/07	2	17.23	0	0.00	17.20	2	3,325	0.06%
2019/01/04	2	16.95	2	16.35	16.95	0	3,220	0.00%
2019/01/03	1	16.80	1	16.75	16.70	0	3,257	0.00%
2019/01/02	0	0.00	11	16.79	16.80	-11	3,290	-0.33%
2018/12/28	1	16.25	0	0.00	16.40	1	3,241	0.03%
2018/12/27	1	16.30	1	16.40	16.10	0	3,281	0.00%
2018/12/26	3	16.25	0	0.00	15.90	3	3,263	0.09%
2018/12/25	1	15.90	0	0.00	15.90	1	3,350	0.03%
2018/12/20	0	0.00	1	16.25	16.10	-1	3,483	-0.03%
2018/12/19	4	16.60	0	0.00	16.80	4	3,578	0.11%
2018/12/14	0	0.00	1	16.40	16.40	-1	3,563	-0.03%
2018/12/13	1	17.00	1	16.70	16.70	0	3,580	0.00%
2018/12/11	2	16.45	1	16.40	16.40	1	3,720	0.03%
2018/12/10	1	16.35	0	0.00	16.30	1	3,766	0.03%
2018/12/07	0	0.00	1	17.15	17.30	-1	3,749	-0.03%
2018/12/05	5	17.70	7	17.74	18.00	-2	3,751	-0.05%
2018/12/04	6	18.35	7	18.54	18.20	-1	3,842	-0.03%
2018/11/29	3	17.13	3	17.10	17.05	0	3,834	0.00%
2018/11/28	5	17.30	3	17.35	17.30	2	3,819	0.05%
2018/11/27	3	16.77	0	0.00	16.85	3	3,781	0.08%
2018/11/21	0	0.00	6	16.60	16.70	-6	4,119	-0.15%
2018/11/20	11	16.95	10	17.10	16.60	1	4,160	0.02%
2018/11/15	0	0.00	1	16.05	15.90	-1	4,098	-0.02%
2018/11/13	1	15.50	0	0.00	15.95	1	4,296	0.02%
2018/11/09	0	0.00	12	16.15	16.10	-12	4,785	-0.25%
2018/11/07	12	16.56	2	16.65	16.50	10	4,880	0.20%
2018/11/05	0	0.00	1	16.00	16.00	-1	4,957	-0.02%
2018/11/01	1	15.60	0	0.00	16.15	1	4,968	0.02%
2018/10/30	1	14.80	1	14.55	14.50	0	4,936	0.00%
2018/10/26	1	15.35	1	15.10	14.80	0	5,117	0.00%
2018/10/22	0	0.00	10	16.10	16.00	-10	5,360	-0.19%
2018/10/19	2	15.58	0	0.00	15.85	2	5,433	0.04%
2018/10/18	1	15.90	1	15.75	16.00	0	5,537	0.00%
2018/10/17	0	0.00	2	16.28	15.70	-2	5,756	-0.03%
2018/10/16	1	16.25	0	0.00	16.20	1	5,904	0.02%
2018/10/15	0	0.00	1	16.05	15.90	-1	6,046	-0.02%
2018/10/12	5	15.46	1	15.20	15.60	4	6,199	0.06%
2018/10/11	0	0.00	7	15.19	15.15	-7	6,506	-0.11%
2018/10/09	0	0.00	8	16.98	16.80	-8	6,611	-0.12%
2018/10/08	1	18.20	0	0.00	18.05	1	6,738	0.01%
2018/10/05	0	0.00	3	18.03	18.35	-3	7,063	-0.04%
2018/10/04	2	19.35	5.2	19.34	19.20	-3.2	7,243	-0.04%
2018/10/03	1	19.00	10	19.10	19.00	-9	7,476	-0.12%
2018/10/02	11	19.00	10	19.05	19.05	1	7,865	0.01%
2018/09/28	0	0.00	1	18.65	18.70	-1	10,613	-0.01%
2018/09/27	5	19.00	0	0.00	18.80	5	11,303	0.04%
2018/09/26	3	19.05	2	18.95	19.20	1	11,802	0.01%
2018/09/25	2	18.60	0	0.00	18.65	2	12,840	0.02%
2018/09/18	1	18.45	0	0.00	18.35	1	15,667	0.01%
2018/09/14	5	18.05	1	18.00	18.35	4	18,057	0.02%
2018/09/13	0	0.00	10	17.95	17.80	-10	19,098	-0.05%
2018/09/12	0	0.00	1	17.75	17.70	-1	20,184	0.00%
2018/09/11	2	18.20	0	0.00	18.20	2	21,270	0.01%
2018/09/10	11	19.00	3	18.35	17.70	8	21,821	0.04%
2018/09/07	1	19.25	11	19.82	19.15	-10	22,116	-0.05%
2018/09/06	40	20.35	10	20.30	20.10	30	22,109	0.14%
2018/09/05	2	20.05	10	20.25	20.25	-8	22,044	-0.04%
2018/09/03	0	0.00	1	19.80	19.70	-1	21,983	0.00%
2018/08/29	0	0.00	2	20.35	20.35	-2	22,042	-0.01%
2018/08/28	15	20.86	4	20.75	20.35	11	22,013	0.05%
2018/08/27	0	0.00	10	20.10	20.10	-10	21,733	-0.05%
2018/08/24	2	20.10	0	0.00	19.95	2	21,711	0.01%
2018/08/23	0	0.00	20	19.55	19.75	-20	21,680	-0.09%
2018/08/20	2	20.00	0	0.00	19.50	2	21,556	0.01%
2018/08/17	15	19.88	0	0.00	19.85	15	21,391	0.07%
2018/08/16	22	19.68	0	0.00	20.20	22	21,253	0.10%
2018/08/15	0	0.00	25	18.70	19.05	-25	20,893	-0.12%
2018/08/14	0	0.00	5	19.00	19.10	-5	20,829	-0.02%
2018/08/13	1	18.55	0	0.00	19.20	1	20,757	0.00%
2018/08/10	5	20.50	21	20.45	20.40	-16	20,619	-0.08%
2018/08/07	0	0.00	9	20.35	20.20	-9	20,444	-0.04%
2018/08/06	2	20.50	0	0.00	20.45	2	20,400	0.01%
2018/08/03	3	20.60	0	0.00	20.80	3	20,348	0.01%
2018/08/02	4	21.40	1	21.00	20.45	3	20,302	0.01%
2018/08/01	2	20.93	1	20.90	20.90	1	20,146	0.00%
2018/07/31	2	20.95	1	20.80	20.85	1	20,124	0.00%
2018/07/30	5	20.85	10	21.25	20.75	-5	20,092	-0.02%
2018/07/27	13	21.75	0	0.00	21.55	13	19,998	0.07%
2018/07/26	5	21.60	4	21.33	21.40	1	19,855	0.01%
2018/07/25	7	21.33	26	21.35	21.35	-19	19,789	-0.10%
2018/07/24	11	21.44	4	21.89	21.80	7	19,668	0.04%
2018/07/23	42	20.60	42	20.75	20.75	0	19,440	0.00%
2018/07/20	16	21.73	12	21.70	21.30	4	19,278	0.02%
2018/07/19	13	22.23	3	21.98	21.95	10	19,127	0.05%
2018/07/18	51	22.50	44	22.16	22.10	7	18,958	0.04%
2018/07/17	8	23.41	4	23.10	23.10	4	18,629	0.02%
2018/07/16	6	23.58	43	23.71	23.65	-37	18,504	-0.20%
2018/07/13	43	24.13	27	24.42	24.10	16	18,332	0.09%
2018/07/12	4	23.95	28	24.00	23.80	-24	18,000	-0.13%
2018/07/11	29	24.19	20	24.00	23.40	9	17,770	0.05%
2018/07/10	86	24.11	58.1	24.16	24.25	27.9	17,531	0.16%
2018/07/09	169	24.75	137	24.86	24.60	32	17,062	0.19%	大買/大賣/
2018/07/06	32	23.96	124	24.66	25.15	-92	15,743	-0.58%	大賣/
2018/07/05	87	24.11	24	23.51	22.90	63	14,360	0.44%
2018/07/04	12	23.68	22	24.24	24.85	-10	13,724	-0.07%
2018/07/03	65	24.83	45	24.78	23.50	20	13,196	0.15%
2018/07/02	37	23.93	40	23.82	24.10	-3	12,031	-0.02%
2018/06/29	18	24.30	25	24.29	23.95	-7	11,439	-0.06%
2018/06/28	28	23.17	53	23.14	23.10	-25	10,555	-0.24%
2018/06/27	58	24.64	51	24.48	23.60	7	10,142	0.07%
2018/06/26	64	23.18	92	23.26	24.40	-28	9,238	-0.30%
2018/06/25	134	24.00	76	23.74	23.30	58	8,392	0.69%	大買/
2018/06/22	145	22.91	163.3	23.10	23.70	-18.3	6,762	-0.27%	大買/大賣/
2018/06/21	82	20.98	65	21.12	21.55	17	5,689	0.30%
2018/06/20	138	20.22	124	20.49	19.85	14	4,615	0.30%	大買/大賣/
2018/06/19	2	19.20	75	18.64	19.55	-73	3,517	-2.08%
2018/06/15	193	17.72	222	17.81	17.80	-29	2,950	-0.98%	大買/大賣/
2018/06/14	80	17.26	2	17.10	17.25	78	2,570	3.03%
2018/06/13	1	17.35	27	17.19	16.95	-26	2,529	-1.03%
2018/06/12	1	16.50	5	16.50	16.65	-4	2,471	-0.16%
2018/06/11	2	16.65	1	16.80	16.80	1	2,461	0.04%
2018/06/08	3	16.65	0	0.00	16.75	3	2,460	0.12%
2018/06/07	9	16.95	0	0.00	16.70	9	2,465	0.37%
2018/06/05	0	0.00	9	16.30	16.05	-9	2,395	-0.38%
2018/06/04	5	16.20	0	0.00	16.20	5	2,465	0.20%
2018/06/01	2	16.20	0	0.00	16.05	2	2,520	0.08%
2018/05/31	0	0.00	4	16.00	15.85	-4	2,495	-0.16%
2018/05/29	0	0.00	2	15.80	15.65	-2	2,554	-0.08%
2018/05/25	0	0.00	0.9	15.50	15.50	-0.9	2,580	-0.03%
2018/05/23	11	15.56	0	0.00	15.35	11	2,697	0.41%
2018/05/22	4	15.60	4	15.65	15.55	0	2,728	0.00%
2018/05/18	3	15.42	0	0.00	15.40	3	2,770	0.11%
2018/05/16	1	15.60	0	0.00	15.65	1	2,833	0.04%
2018/05/15	2	15.63	0	0.00	15.60	2	2,855	0.07%
2018/05/14	6	15.79	0	0.00	15.70	6	2,967	0.20%
2018/05/10	0	0.00	1.5	15.85	15.85	-1.5	3,059	-0.05%
2018/05/09	1	15.85	0	0.00	15.80	1	3,276	0.03%
2018/05/04	2	15.43	0	0.00	15.30	2	3,355	0.06%
2018/05/03	2	15.55	0	0.00	15.40	2	3,396	0.06%
2018/04/30	2	15.55	0	0.00	15.65	2	3,500	0.06%
2018/04/27	5	15.70	0	0.00	15.50	5	3,786	0.13%
2018/04/26	3	15.77	0	0.00	15.70	3	3,862	0.08%
2018/04/25	5	16.15	0	0.00	16.25	5	3,993	0.13%
2018/04/24	0	0.00	5	16.20	16.05	-5	4,094	-0.12%
2018/04/20	0	0.00	2	17.35	17.00	-2	4,270	-0.05%
2018/04/19	1	16.80	0	0.00	17.30	1	4,372	0.02%
2018/04/17	6	16.96	0	0.00	16.90	6	5,027	0.12%
2018/04/13	4	17.10	0	0.00	17.00	4	5,178	0.08%
2018/04/12	2	17.05	11	17.19	17.10	-9	5,257	-0.17%
2018/04/10	0	0.00	3	16.85	17.05	-3	5,757	-0.05%
2018/04/09	11	16.25	0	0.00	16.25	11	5,748	0.19%
2018/04/02	2	16.78	1	16.85	16.75	1	5,799	0.02%
2018/03/31	4	16.88	1	16.80	16.60	3	5,827	0.05%
2018/03/28	1	16.45	0	0.00	16.40	1	6,033	0.02%
2018/03/26	1	16.50	0	0.00	16.65	1	6,178	0.02%
2018/03/22	5	16.35	1	16.55	16.05	4	6,176	0.06%
2018/03/19	10	16.60	0	0.00	16.35	10	6,301	0.16%
2018/03/16	10	16.80	0	0.00	16.80	10	6,471	0.15%
2018/03/13	2	17.20	0	0.00	17.10	2	6,697	0.03%
2018/03/12	1	17.30	0	0.00	17.25	1	6,738	0.01%
2018/03/09	10	17.25	0	0.00	17.25	10	6,796	0.15%
2018/03/08	10	17.55	0	0.00	17.50	10	6,940	0.14%
2018/03/07	0	0.00	5	17.45	17.10	-5	6,998	-0.07%
2018/02/26	5	17.55	0	0.00	17.20	5	8,101	0.06%
2018/02/22	0	0.00	1	17.30	17.15	-1	8,919	-0.01%
2018/02/12	0	0.00	20	16.75	16.55	-20	9,254	-0.22%
2018/02/08	1	16.65	0	0.00	16.80	1	9,250	0.01%
2018/02/06	0	0.00	20	15.81	16.30	-20	9,358	-0.21%
2018/02/05	0	0.00	10	17.50	17.40	-10	9,313	-0.11%
2018/02/02	1	17.30	0	0.00	17.20	1	9,310	0.01%
2018/01/31	0	0.00	45	16.78	17.00	-45	9,159	-0.49%
2018/01/26	3	16.85	0	0.00	16.65	3	9,535	0.03%
2018/01/25	10	17.00	1	17.10	16.85	9	9,516	0.09%
2018/01/24	1	17.00	20	17.01	17.10	-19	9,606	-0.20%
2018/01/23	0	0.00	13	17.92	17.30	-13	9,541	-0.14%
2018/01/22	2	17.50	15.5	17.48	17.45	-13.5	9,254	-0.15%
2018/01/18	17	17.64	0	0.00	17.20	17	9,038	0.19%
2018/01/17	0	0.00	12	17.83	17.50	-12	8,955	-0.13%
2018/01/16	1	17.70	3	17.50	17.65	-2	8,825	-0.02%
2018/01/15	2	17.55	1	17.55	17.55	1	8,732	0.01%
2018/01/12	23	17.78	9	17.73	17.55	14	8,557	0.16%
2018/01/10	10	16.40	10	16.60	16.65	0	7,863	0.00%
2018/01/09	10	16.20	0	0.00	16.20	10	7,716	0.13%
2018/01/08	30	16.31	41	16.65	16.05	-11	7,768	-0.14%
2018/01/05	5	17.46	100	17.27	17.00	-95	7,670	-1.24%
2018/01/04	12	17.60	33	16.44	17.50	-21	7,482	-0.28%
2018/01/03	21	16.01	0	0.00	16.10	21	7,080	0.30%
2018/01/02	0	0.00	3	16.07	15.95	-3	7,027	-0.04%