鼎元 (2426)-臺銀-臺南券商分點個股進出

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
17.30
漲跌
▲0.05
漲幅
+0.29%
成交量
200張
產業
上市光電類股
358人加入追蹤

立即追蹤
本地時間:13:30(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－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	8.1	17.22	0	0.00	17.25	8.1	628	1.29%
2024/05/10	0	0.00	1	17.40	17.45	-1	626	-0.16%
2024/05/03	2	17.60	0	0.00	17.50	2	643	0.31%
2024/04/19	3	17.05	0	0.00	17.10	3	706	0.42%
2024/04/16	4	17.10	0	0.00	17.15	4	799	0.50%
2024/04/08	2	17.90	0	0.00	17.85	2	773	0.26%
2024/04/03	10	17.95	0	0.00	17.95	10	771	1.30%
2024/04/02	0	17.90	0	0.00	18.05	0	770	0.00%
2024/03/29	3	18.00	0	0.00	18.00	3	770	0.39%
2024/03/28	3	18.02	0	0.00	18.00	3	771	0.39%
2024/03/26	2	18.10	0	0.00	18.10	2	770	0.26%
2024/03/25	7	18.29	0	0.00	18.25	7	766	0.91%
2024/03/22	1	17.95	0	0.00	18.20	1	766	0.13%
2024/03/21	1	17.75	0	0.00	17.80	1	765	0.13%
2024/03/20	5	17.92	2	17.90	17.80	3	767	0.39%
2024/03/18	4	18.00	0	0.00	18.00	4	777	0.51%
2024/03/15	1	18.00	0	0.00	18.00	1	783	0.13%
2024/03/14	1	18.10	0	0.00	18.10	1	778	0.13%
2024/03/13	2	18.10	0	0.00	18.10	2	776	0.26%
2024/03/12	1	18.40	0	0.00	18.45	1	761	0.13%
2024/03/11	1	18.40	10	18.45	18.40	-9	756	-1.19%
2024/03/08	2	18.40	0	0.00	18.40	2	750	0.27%
2024/03/07	2	18.70	0	0.00	18.60	2	741	0.27%
2024/03/06	5	18.85	0	0.00	18.90	5	734	0.68%
2024/03/04	2	19.20	0	0.00	19.10	2	718	0.28%
2024/03/01	5	19.15	0	0.00	19.20	5	709	0.71%
2024/02/29	0	19.60	0	0.00	19.70	0	698	0.00%
2024/02/27	4	19.60	0	0.00	19.55	4	699	0.57%
2024/02/26	3	19.88	0	0.00	19.75	3	706	0.42%
2024/02/23	1	19.90	0	0.00	19.85	1	703	0.14%
2024/02/21	5	19.80	0	0.00	19.85	5	680	0.73%
2024/02/05	1	18.65	0	0.00	18.60	1	585	0.17%
2024/02/01	0	0.00	1	18.60	18.65	-1	591	-0.17%
2024/01/30	1	18.70	0	0.00	18.60	1	594	0.17%
2024/01/16	5	18.90	0	0.00	18.90	5	596	0.84%
2024/01/15	0	0.00	0.1	19.35	19.15	-0.1	591	-0.02%
2024/01/11	0	0.00	26	19.17	19.00	-26	553	-4.70%
2024/01/10	1	18.60	0	0.00	18.50	1	486	0.21%
2024/01/08	1	18.30	0	0.00	18.35	1	502	0.20%
2024/01/03	1	18.30	0	0.00	18.35	1	630	0.16%
2023/12/18	0	0.00	14	19.30	19.25	-14	666	-2.10%
2023/12/08	1	18.65	0	0.00	18.65	1	698	0.14%
2023/12/01	2	19.05	0	0.00	19.10	2	697	0.29%
2023/11/09	1	17.95	0	0.00	18.00	1	662	0.15%
2023/11/03	0	18.10	0	0.00	18.05	0	696	0.00%
2023/10/26	0	0.00	1	18.90	18.65	-1	1,104	-0.09%
2023/10/18	1	18.40	0	0.00	18.00	1	1,120	0.09%
2023/10/17	0	0.00	1	18.40	18.20	-1	1,132	-0.09%
2023/10/13	1	18.95	0	0.00	18.80	1	1,128	0.09%
2023/10/04	0	0.00	1	17.70	17.65	-1	1,057	-0.09%
2023/09/27	0	17.85	0	0.00	17.90	0	1,110	0.00%
2023/09/22	0	0.00	1	18.50	18.45	-1	1,117	-0.09%
2023/09/19	0	0.00	1	18.10	18.00	-1	1,069	-0.09%
2023/09/13	0	0.00	1	17.80	17.60	-1	1,019	-0.10%
2023/09/12	1	17.80	0	0.00	17.70	1	1,019	0.10%
2023/09/06	3	18.32	0	0.00	18.25	3	1,029	0.29%
2023/09/05	0.1	18.30	0	0.00	18.50	0.1	1,032	0.01%
2023/08/24	5	17.74	0	0.00	17.50	5	1,081	0.46%
2023/08/22	1	17.40	0	0.00	17.40	1	1,088	0.09%
2023/08/18	5	17.55	0	0.00	17.30	5	1,087	0.46%
2023/08/16	4	17.53	0	0.00	17.40	4	1,082	0.37%
2023/08/10	0	0.00	5	18.20	18.25	-5	1,061	-0.47%
2023/08/07	0.5	19.10	0	0.00	19.20	0.5	1,028	0.05%
2023/08/04	5	19.25	0	0.00	19.25	5	1,021	0.49%
2023/08/02	2	19.83	10	19.65	19.70	-8	998	-0.80%
2023/08/01	6.5	20.27	1	20.10	20.10	5.5	965	0.57%
2023/07/31	11	21.49	20	21.57	21.60	-9	862	-1.04%
2023/07/20	0	0.00	3	19.55	19.45	-3	604	-0.50%
2023/07/18	0	18.80	1	18.75	18.90	-1	600	-0.17%
2023/07/13	0	0.00	1	18.65	18.45	-1	601	-0.17%
2023/07/10	1	19.30	1	19.20	19.20	0	622	0.00%
2023/07/06	0	0.00	3	18.95	18.95	-3	624	-0.48%
2023/06/30	0	0.00	4	18.30	18.35	-4	647	-0.62%
2023/06/28	1	18.60	0	0.00	18.35	1	776	0.13%
2023/06/16	1	18.40	1	18.40	18.45	0	781	0.00%
2023/06/14	3	18.50	0	0.00	18.45	3	780	0.38%
2023/06/06	5	18.92	0	0.00	18.80	5	779	0.64%
2023/06/02	4	18.88	0	0.00	18.85	4	783	0.51%
2023/06/01	3	18.92	0	0.00	18.80	3	792	0.38%
2023/05/30	1	18.75	0	18.30	18.85	1	785	0.13%
2023/05/29	0	0.00	0	18.35	18.25	0	768	0.00%
2023/05/23	1	18.15	0	0.00	18.30	1	788	0.13%
2023/05/16	1	17.85	0	0.00	17.80	1	788	0.13%
2023/05/09	0	0.00	1	18.20	18.15	-1	779	-0.13%
2023/04/27	1	17.85	0	0.00	18.05	1	764	0.13%
2023/04/10	0	0.00	4	19.25	19.20	-4	606	-0.66%
2023/04/06	4	18.45	0	0.00	18.45	4	561	0.71%
2023/03/28	0	18.50	0	0.00	18.25	0	405	0.00%
2023/03/27	0	18.55	3	18.65	18.55	-3	399	-0.75%
2023/03/24	0	18.53	0	0.00	18.45	0	391	0.00%
2023/03/22	0	18.20	0	0.00	18.25	0	377	0.00%
2023/03/21	0	18.00	0	0.00	18.10	0	372	0.00%
2023/03/16	0	17.80	0	0.00	17.80	0	362	0.00%
2023/03/13	0.5	17.75	0	0.00	17.75	0.5	361	0.14%
2023/03/09	0	18.75	0	0.00	18.25	0	355	0.00%
2023/03/07	0	18.60	0	0.00	18.50	0	347	0.00%
2023/03/06	1	18.55	0	0.00	18.50	1	341	0.29%
2023/02/24	1	17.65	0	0.00	17.85	1	319	0.31%
2023/02/22	2	17.90	0	0.00	17.85	2	311	0.64%
2023/02/21	1	18.45	1	18.10	18.00	0	310	0.00%
2023/02/07	0	0.00	0.5	17.70	17.70	-0.5	338	-0.14%
2023/01/31	0.2	17.25	0	0.00	17.20	0.2	358	0.06%
2023/01/16	0.2	16.70	0	0.00	16.65	0.2	361	0.06%
2022/12/14	0	0.00	1	17.95	17.95	-1	458	-0.22%
2022/12/07	1	18.10	1	17.70	17.65	0	474	0.00%
2022/12/02	2	18.35	0	0.00	18.25	2	504	0.40%
2022/12/01	0	0.00	5	18.50	18.35	-5	507	-0.99%
2022/11/15	0	0.00	1	17.50	17.35	-1	522	-0.19%
2022/11/14	1	17.05	0	0.00	17.10	1	524	0.19%
2022/11/10	0	0.00	2	16.58	16.85	-2	579	-0.34%
2022/09/28	3	14.90	0	0.00	14.70	3	768	0.39%
2022/09/27	0	0.00	2	15.70	15.95	-2	764	-0.26%
2022/09/23	0	0.00	4	17.35	17.10	-4	782	-0.51%
2022/09/22	0	0.00	6	17.35	17.45	-6	794	-0.76%
2022/09/07	2	17.15	0	0.00	17.15	2	823	0.24%
2022/08/25	0.3	18.65	0	0.00	18.65	0.3	823	0.03%
2022/08/22	5	18.70	0	0.00	18.55	5	833	0.60%
2022/08/18	5	18.75	0	0.00	18.90	5	826	0.61%
2022/08/17	2	19.80	0	0.00	19.95	2	794	0.25%
2022/08/11	3	19.35	0	0.00	19.25	3	740	0.41%
2022/08/08	15	19.92	4	20.16	19.45	11	729	1.51%
2022/08/03	0	0.00	1	18.45	18.10	-1	598	-0.17%
2022/07/22	0.7	19.70	0	0.00	19.40	0.7	622	0.11%
2022/07/08	1	18.95	0	0.00	18.95	1	717	0.14%
2022/07/06	1.3	17.92	0	0.00	17.75	1.3	726	0.18%
2022/07/01	0.8	17.94	0	0.00	17.50	0.8	752	0.11%
2022/06/21	0	0.00	10	19.70	20.40	-10	768	-1.30%
2022/06/20	1	19.80	0	0.00	19.35	1	769	0.13%
2022/06/14	0	0.00	3	21.00	21.10	-3	819	-0.37%
2022/06/10	0	0.00	1	22.20	22.30	-1	847	-0.12%
2022/06/08	1	22.40	0	0.00	22.40	1	868	0.12%
2022/05/26	3	21.93	0	0.00	21.85	3	1,073	0.28%
2022/05/25	0	22.10	0	0.00	22.00	0	1,140	0.00%
2022/05/10	0	21.40	0	0.00	21.65	0	2,121	0.00%
2022/05/09	0	0.00	7	21.39	21.25	-7	2,329	-0.30%
2022/04/29	0.1	21.95	0	0.00	21.90	0.1	2,629	0.00%
2022/04/27	0	0.00	6	21.15	21.10	-6	3,157	-0.19%
2022/04/26	1	22.15	0	0.00	21.90	1	3,389	0.03%
2022/04/25	4	22.13	0	0.00	22.15	4	3,609	0.11%
2022/04/22	3	23.05	0	0.00	23.05	3	3,879	0.08%
2022/04/20	3	23.25	0	0.00	23.25	3	4,475	0.07%
2022/04/15	4	22.91	1	22.80	22.85	3	5,316	0.06%
2022/04/14	3	23.65	0	0.00	23.55	3	5,363	0.06%
2022/04/12	0.1	23.65	1	23.75	23.55	-0.9	5,416	-0.02%
2022/04/11	1.4	24.31	0	0.00	24.05	1.4	5,438	0.03%
2022/04/08	1.1	25.23	1	24.90	25.10	0.1	5,443	0.00%
2022/04/07	0.3	25.20	0	0.00	24.90	0.3	5,472	0.01%
2022/04/06	1	25.60	0	0.00	25.60	1	5,496	0.02%
2022/04/01	2	25.88	0	0.00	25.90	2	5,572	0.04%
2022/03/31	1	26.45	1	26.25	26.20	0	5,708	0.00%
2022/03/30	0	26.70	0	0.00	26.70	0	6,075	0.00%
2022/03/29	0	0.00	1	26.75	26.50	-1	6,485	-0.02%
2022/03/28	1	26.45	0	0.00	26.45	1	6,499	0.02%
2022/03/25	0	26.63	1	26.55	26.30	-1	6,526	-0.02%
2022/03/24	1	26.35	0	0.00	26.60	1	6,539	0.02%
2022/03/23	0	26.70	0	0.00	26.70	0	6,589	0.00%
2022/03/21	0	0.00	3	26.77	26.60	-3	6,675	-0.04%
2022/03/17	0	0.00	0.4	26.10	26.15	-0.4	6,943	-0.01%
2022/03/15	0.4	25.20	0	0.00	25.05	0.4	7,128	0.01%
2022/03/10	0	25.40	20	25.35	25.35	-20	9,183	-0.22%
2022/03/09	0	24.80	0	0.00	24.85	0	9,413	0.00%
2022/03/08	2.5	24.21	2	24.15	24.10	0.5	9,496	0.01%
2022/03/07	5	25.20	0	0.00	25.10	5	9,547	0.05%
2022/03/04	6	26.32	0	0.00	26.30	6	9,613	0.06%
2022/03/03	0	0.00	1	26.65	26.60	-1	9,697	-0.01%
2022/03/02	0	26.50	0	0.00	26.60	0	9,829	0.00%
2022/03/01	1	26.50	4	26.51	26.60	-3	9,921	-0.03%
2022/02/24	8	26.51	0	0.00	26.40	8	10,479	0.08%
2022/02/23	1.2	27.45	0	0.00	27.45	1.2	10,726	0.01%
2022/02/22	8	26.65	0	0.00	26.65	8	11,358	0.07%
2022/02/21	2	26.95	0	0.00	27.20	2	11,578	0.02%
2022/02/17	2	27.80	2	27.80	27.75	0	11,849	0.00%
2022/02/16	1	28.40	8	28.20	28.05	-7	11,889	-0.06%
2022/02/15	2	28.28	0	0.00	28.05	2	11,860	0.02%
2022/02/11	31	29.79	27	29.30	29.15	4	11,726	0.03%
2022/02/10	1	29.15	1	29.10	29.05	0	11,467	0.00%
2022/02/09	1	29.20	3	29.27	29.30	-2	11,339	-0.02%
2022/02/08	1	27.05	1	27.15	27.60	0	11,185	0.00%
2022/01/26	9.5	26.26	2	26.20	25.90	7.5	11,229	0.07%
2022/01/25	0.8	26.68	0	0.00	26.15	0.8	11,375	0.01%
2022/01/24	5	27.50	1	27.35	27.15	4	11,755	0.03%
2022/01/21	1	29.00	10	28.48	28.15	-9	11,747	-0.08%
2022/01/20	4	29.68	9	29.81	29.80	-5	11,604	-0.04%
2022/01/19	3	29.55	12	29.72	29.50	-9	11,469	-0.08%
2022/01/18	15	29.81	22	29.68	29.00	-7	11,614	-0.06%
2022/01/17	9	29.58	3	29.58	29.80	6	11,613	0.05%
2022/01/14	7	28.85	6	28.93	29.30	1	11,349	0.01%
2022/01/13	15	29.19	20	29.04	28.80	-5	11,118	-0.04%
2022/01/12	23	28.93	8	28.88	29.40	15	10,793	0.14%
2022/01/11	2	28.15	14	28.21	28.00	-12	10,303	-0.12%
2022/01/07	6	27.19	9	26.87	26.70	-3	9,973	-0.03%
2022/01/06	1	27.85	0	0.00	27.55	1	9,912	0.01%
2022/01/04	1	28.05	6	28.05	28.05	-5	9,874	-0.05%
2022/01/03	0	0.00	1	28.15	28.30	-1	9,848	-0.01%
2021/12/30	1	28.35	0	0.00	28.35	1	9,832	0.01%
2021/12/29	7	28.57	1	28.70	28.60	6	9,809	0.06%
2021/12/28	12	28.83	1	28.85	28.60	11	9,793	0.11%
2021/12/27	6	29.24	0	0.00	29.05	6	9,747	0.06%
2021/12/24	12	29.30	23	29.48	29.70	-11	9,637	-0.11%
2021/12/23	50	29.48	43	29.46	29.00	7	9,274	0.08%
2021/12/22	1	28.30	2	28.15	28.00	-1	8,888	-0.01%
2021/12/21	0	0.00	6	28.18	28.15	-6	8,859	-0.07%
2021/12/20	2	27.68	7	27.65	27.65	-5	8,833	-0.06%
2021/12/17	4	27.95	0	0.00	27.85	4	8,817	0.05%
2021/12/16	0	0.00	3	28.48	28.35	-3	8,766	-0.03%
2021/12/15	1	27.90	1	27.90	27.90	0	8,714	0.00%
2021/12/14	7	28.25	8	28.05	27.85	-1	8,675	-0.01%
2021/12/13	11	28.96	2	28.60	28.95	9	8,582	0.10%
2021/12/10	3	27.82	1	27.85	27.85	2	8,394	0.02%
2021/12/09	8	28.15	2	28.60	28.10	6	8,321	0.07%
2021/12/08	6	29.10	5	29.17	28.50	1	8,188	0.01%
2021/12/07	66	31.12	73	31.42	28.80	-7	7,864	-0.09%
2021/12/06	40	30.11	45	30.74	31.90	-5	6,609	-0.08%
2021/12/03	3	28.95	28	29.18	29.00	-25	6,148	-0.41%
2021/12/02	14	28.92	4	28.14	27.65	10	5,926	0.17%
2021/12/01	2	28.48	2	28.58	28.65	0	5,864	0.00%
2021/11/30	0	0.00	4	28.05	27.80	-4	5,791	-0.07%
2021/11/29	1	27.00	3	27.25	27.00	-2	5,730	-0.03%
2021/11/26	14	27.40	14	26.65	26.55	0	5,759	0.00%
2021/11/25	2	28.70	12	28.49	28.50	-10	5,614	-0.18%
2021/11/24	10	28.40	18	28.11	28.95	-8	5,525	-0.14%
2021/11/23	22	29.01	23	29.98	28.20	-1	5,386	-0.02%
2021/11/22	24	28.66	12	29.15	28.10	12	4,921	0.24%
2021/11/19	70	28.44	36	28.44	28.90	34	4,740	0.72%
2021/11/18	11	27.75	12	27.81	27.50	-1	4,093	-0.02%
2021/11/17	16	27.84	13	27.82	27.55	3	3,850	0.08%
2021/11/16	0	0.00	1	26.85	26.95	-1	3,583	-0.03%
2021/11/15	2	26.80	3	26.95	27.10	-1	3,562	-0.03%
2021/11/12	4	26.16	9	26.26	26.20	-5	3,550	-0.14%
2021/11/11	2	25.95	0	0.00	25.80	2	3,616	0.06%
2021/11/10	0	0.00	7	26.31	26.15	-7	3,775	-0.19%
2021/11/09	2	25.75	4	25.83	25.85	-2	4,017	-0.05%
2021/11/05	8	25.25	4	25.41	25.40	4	4,099	0.10%
2021/11/04	1	26.45	3	26.25	26.00	-2	4,147	-0.05%
2021/11/03	2	25.98	5	26.00	25.90	-3	4,142	-0.07%
2021/11/02	11.8	26.65	4	26.38	26.45	7.8	4,150	0.19%
2021/11/01	12	28.11	30	28.21	28.65	-18	3,976	-0.45%
2021/10/29	3	26.50	7	26.41	26.20	-4	3,590	-0.11%
2021/10/28	2	26.15	2	26.00	26.20	0	3,631	0.00%
2021/10/27	12	26.33	4	26.28	26.40	8	3,619	0.22%
2021/10/26	17	25.74	8	25.80	25.60	9	3,550	0.25%
2021/10/25	3	25.02	11	24.28	25.40	-8	3,268	-0.24%
2021/10/20	0	0.00	2	22.70	22.90	-2	4,614	-0.04%
2021/10/19	4	22.48	3	22.55	22.65	1	5,172	0.02%
2021/10/15	1	22.00	0	0.00	21.95	1	5,311	0.02%
2021/10/07	1	21.95	1	22.10	22.05	0	5,838	0.00%
2021/10/05	1	20.50	9	20.21	21.35	-8	6,225	-0.13%
2021/10/04	4	21.61	3	21.30	20.50	1	6,249	0.02%
2021/10/01	19	21.88	0	0.00	21.60	19	6,247	0.30%
2021/09/29	0	0.00	4	22.60	22.65	-4	6,305	-0.06%
2021/09/28	1	23.45	0	0.00	23.50	1	6,381	0.02%
2021/09/27	4	23.70	0	0.00	23.65	4	6,420	0.06%
2021/09/24	1	23.25	0	0.00	23.30	1	6,444	0.02%
2021/09/23	0	0.00	3	22.97	22.90	-3	6,453	-0.05%
2021/09/22	0	0.00	1	22.80	22.75	-1	6,497	-0.02%
2021/09/15	0	0.00	3	23.43	23.55	-3	6,536	-0.05%
2021/09/13	2	24.30	0	24.25	24.15	2	6,574	0.03%
2021/09/09	1	23.30	1	23.80	23.95	0	6,640	0.00%
2021/09/08	0	0.00	1	23.75	23.40	-1	6,659	-0.02%
2021/09/07	1	24.05	0	0.00	24.30	1	6,657	0.02%
2021/09/03	2	25.05	6	25.00	24.90	-4	6,646	-0.06%
2021/09/02	1	24.80	3	25.37	24.80	-2	6,647	-0.03%
2021/09/01	4	25.06	3	25.30	25.55	1	6,695	0.01%
2021/08/31	6	24.43	4	24.40	24.40	2	6,575	0.03%
2021/08/27	1	23.90	0	0.00	23.85	1	6,645	0.02%
2021/08/26	0	0.00	1	24.00	23.95	-1	6,715	-0.01%
2021/08/25	3	24.50	14	24.64	24.10	-11	6,763	-0.16%
2021/08/23	1	23.50	3	23.50	23.65	-2	6,988	-0.03%
2021/08/20	12	22.63	10	22.90	22.55	2	7,072	0.03%
2021/08/19	5	23.73	0	0.00	22.90	5	7,061	0.07%
2021/08/18	3	22.85	3	23.10	24.30	0	7,053	0.00%
2021/08/17	15	24.65	13	24.02	23.65	2	7,027	0.03%
2021/08/16	9.2	24.66	8	24.78	25.00	1.2	6,964	0.02%
2021/08/13	16	25.53	15	25.25	24.20	1	6,819	0.01%
2021/08/12	3	24.38	3	24.30	24.35	0	6,608	0.00%
2021/08/11	3	24.80	1	25.00	24.10	2	6,638	0.03%
2021/08/10	4	25.19	1	25.30	25.25	3	6,620	0.05%
2021/08/09	3	26.73	0	0.00	26.20	3	6,637	0.05%
2021/08/06	4	26.94	2	27.35	26.75	2	6,667	0.03%
2021/08/05	7	27.62	3	27.57	27.65	4	6,726	0.06%
2021/08/04	7	27.63	7	27.86	27.60	0	6,850	0.00%
2021/08/03	9	27.54	11	27.72	27.60	-2	6,884	-0.03%
2021/08/02	0	0.00	4	26.75	26.85	-4	6,823	-0.06%
2021/07/30	6.2	26.86	6	26.39	26.00	0.2	6,951	0.00%
2021/07/29	13	26.86	5	26.85	26.75	8	6,891	0.12%
2021/07/28	15.1	26.42	12	26.40	26.75	3.1	6,839	0.05%
2021/07/27	26.3	29.12	36	29.43	28.00	-9.7	6,789	-0.14%
2021/07/26	61	29.48	43	30.20	30.70	18	6,416	0.28%
2021/07/23	5	28.32	19	28.13	28.45	-14	5,689	-0.25%
2021/07/22	3	25.38	5	25.64	25.90	-2	5,299	-0.04%
2021/07/21	3	24.57	2	24.75	24.55	1	5,350	0.02%
2021/07/20	1	25.60	1	25.90	25.40	0	5,471	0.00%
2021/07/19	0	0.00	5	26.73	26.55	-5	5,504	-0.09%
2021/07/16	6	27.33	9	27.24	27.25	-3	5,701	-0.05%
2021/07/15	2	26.95	0	0.00	27.10	2	5,995	0.03%
2021/07/14	11	27.14	15	27.22	27.40	-4	5,970	-0.07%
2021/07/13	11	27.21	0	0.00	26.30	11	5,905	0.19%
2021/07/12	9.5	27.29	15	27.63	28.00	-5.5	5,795	-0.09%
2021/07/09	3.5	26.30	0	0.00	26.50	3.5	5,735	0.06%
2021/07/07	4	26.35	3	26.27	26.10	1	6,010	0.02%
2021/07/06	9	26.73	2	26.38	26.35	7	6,198	0.11%
2021/07/05	1	27.05	5	26.80	27.00	-4	6,531	-0.06%
2021/07/02	2	25.53	15	25.57	25.75	-13	6,555	-0.20%
2021/07/01	3	25.00	0	0.00	25.00	3	6,703	0.04%
2021/06/30	0	0.00	5	25.30	25.25	-5	7,014	-0.07%
2021/06/29	6	25.14	0	0.00	25.05	6	7,346	0.08%
2021/06/28	0	0.00	2	25.85	25.90	-2	7,399	-0.03%
2021/06/24	1	25.30	0	0.00	25.45	1	7,570	0.01%
2021/06/23	2	25.35	7	25.21	25.35	-5	7,659	-0.07%
2021/06/22	1	25.05	0	0.00	24.80	1	7,831	0.01%
2021/06/21	0	0.00	1	25.30	24.95	-1	8,074	-0.01%
2021/06/17	0	0.00	20	25.80	26.10	-20	9,127	-0.22%
2021/06/16	8	25.93	0	0.00	25.50	8	9,383	0.09%
2021/06/15	1	26.50	0	0.00	26.30	1	9,621	0.01%
2021/06/11	0	0.00	1	26.30	26.05	-1	10,051	-0.01%
2021/06/10	2	26.05	3	26.18	26.05	-1	10,729	-0.01%
2021/06/09	7	26.59	10	26.29	26.05	-3	11,419	-0.03%
2021/06/08	0	0.00	1	26.30	26.35	-1	11,549	-0.01%
2021/06/07	7	26.26	0	0.00	26.10	7	11,699	0.06%
2021/06/03	0	0.00	0.3	27.30	27.30	-0.3	12,070	0.00%
2021/06/02	0	0.00	3	26.63	26.35	-3	12,373	-0.02%
2021/05/31	22	27.63	21	27.73	27.35	1	12,728	0.01%
2021/05/28	0	0.00	2	26.90	27.50	-2	12,895	-0.02%
2021/05/26	0	0.00	1	25.45	25.55	-1	13,702	-0.01%
2021/05/25	0	0.00	5	25.05	24.95	-5	13,883	-0.04%
2021/05/19	1	23.50	0	0.00	24.10	1	15,256	0.01%
2021/05/18	3	21.83	8	22.53	23.00	-5	15,295	-0.03%
2021/05/17	8	21.71	5	21.96	20.95	3	15,389	0.02%
2021/05/14	5	23.38	2	22.20	22.05	3	15,400	0.02%
2021/05/13	0	0.00	1	21.55	22.50	-1	15,377	-0.01%
2021/05/12	0	0.00	15.1	22.47	22.45	-15.1	15,348	-0.10%
2021/05/11	9	25.55	2	24.90	24.80	7	15,366	0.05%
2021/05/10	3	27.67	0	0.00	27.50	3	15,325	0.02%
2021/05/07	2	27.98	10	27.30	28.00	-8	15,364	-0.05%
2021/05/06	0	0.00	10	26.33	26.10	-10	15,273	-0.07%
2021/05/05	11	27.21	10	26.80	26.00	1	15,289	0.01%
2021/05/04	6	27.48	5	26.52	26.50	1	15,303	0.01%
2021/05/03	0	0.00	12	28.70	28.65	-12	15,246	-0.08%
2021/04/29	9	29.49	6	29.58	29.15	3	15,280	0.02%
2021/04/28	0	0.00	12	30.15	30.05	-12	15,288	-0.08%
2021/04/27	4	29.53	1	30.15	29.40	3	16,413	0.02%
2021/04/26	8	29.71	32	29.36	29.50	-24	16,989	-0.14%
2021/04/23	2	28.38	0	0.00	29.25	2	16,878	0.01%
2021/04/22	33	28.74	7.1	29.06	28.20	26	16,846	0.15%
2021/04/21	11	30.16	42	30.64	30.00	-31	16,624	-0.19%
2021/04/20	10	29.20	6	29.10	29.45	4	16,226	0.02%
2021/04/19	15	28.47	2	28.68	28.85	13	16,178	0.08%
2021/04/16	2	28.90	5	28.78	28.85	-3	16,094	-0.02%
2021/04/15	1	29.35	1	29.20	29.15	0	16,057	0.00%
2021/04/14	25	28.62	19	28.71	28.70	6	15,948	0.04%
2021/04/13	12	29.20	8	28.98	28.15	4	15,915	0.03%
2021/04/12	32	29.68	9	29.96	29.45	23	15,873	0.14%
2021/04/09	15.1	31.18	33	31.62	30.60	-17.9	16,140	-0.11%
2021/04/08	14	30.34	1	30.45	30.15	13	16,113	0.08%
2021/04/07	22	30.80	6	30.78	30.40	16	15,992	0.10%
2021/04/06	34	30.97	37	30.72	30.95	-3	15,820	-0.02%
2021/04/01	23	30.37	43	30.10	30.10	-20	15,484	-0.13%
2021/03/31	3	28.97	0	0.00	28.70	3	15,144	0.02%
2021/03/30	5	29.14	5	29.01	28.90	0	15,048	0.00%
2021/03/29	5	28.96	2	28.85	28.70	3	14,954	0.02%
2021/03/26	7	29.10	14	28.91	28.80	-7	14,863	-0.05%
2021/03/25	15	29.57	9	28.97	29.30	6	14,778	0.04%
2021/03/24	7	28.98	22	29.37	29.95	-15	14,589	-0.10%
2021/03/23	44	29.66	79	29.26	28.45	-35	14,320	-0.24%
2021/03/22	48	30.62	47	30.49	30.85	1	13,730	0.01%
2021/03/19	17	29.17	18	29.48	29.60	-1	13,232	-0.01%
2021/03/18	28	28.78	17	29.01	29.40	11	12,959	0.08%
2021/03/17	21	28.49	41	28.71	28.70	-20	12,735	-0.16%
2021/03/16	50	27.58	10	26.93	27.90	40	12,323	0.32%
2021/03/15	41	26.54	83	26.67	27.15	-42	11,682	-0.36%
2021/03/12	6	24.60	22	24.65	24.70	-16	11,004	-0.15%
2021/03/11	19	24.28	3	24.07	24.00	16	10,816	0.15%
2021/03/10	6	23.73	49	23.96	24.00	-43	10,699	-0.40%
2021/03/09	26	23.04	18	23.58	23.70	8	10,551	0.08%
2021/03/08	22	23.22	29	23.42	23.35	-7	10,361	-0.07%
2021/03/05	14	23.47	23	22.85	22.55	-9	10,006	-0.09%
2021/03/04	14	23.06	36	22.91	23.00	-22	9,784	-0.22%
2021/03/03	19	22.92	37	23.03	22.60	-18	9,624	-0.19%
2021/03/02	9	22.27	7	22.04	22.10	2	9,136	0.02%
2021/02/26	40	22.33	54	22.44	22.65	-14	8,961	-0.16%
2021/02/25	15.1	21.22	11	21.45	21.45	4.1	8,278	0.05%
2021/02/24	7	21.03	9	21.13	21.20	-2	8,086	-0.02%
2021/02/23	16	21.33	26	21.28	21.05	-10	7,939	-0.13%
2021/02/22	12	21.43	70	21.28	22.30	-58	7,570	-0.77%
2021/02/19	38	20.80	24	20.56	20.45	14	7,105	0.20%
2021/02/18	4	19.50	2	19.60	19.50	2	6,690	0.03%
2021/02/17	27	19.43	0	0.00	19.60	27	6,636	0.41%
2021/02/05	10	18.35	1	18.50	18.70	9	6,497	0.14%
2021/02/04	0	0.00	7	18.22	18.15	-7	6,452	-0.11%
2021/02/03	15	18.37	1	18.05	18.10	14	6,507	0.22%
2021/02/02	1	18.25	20	18.45	18.15	-19	6,487	-0.29%
2021/02/01	5	17.80	3	18.00	18.00	2	6,379	0.03%
2021/01/29	5	18.22	1	18.50	18.15	4	6,354	0.06%
2021/01/28	2	18.33	0	0.00	18.20	2	6,348	0.03%
2021/01/27	0	0.00	1	18.35	18.20	-1	6,337	-0.02%
2021/01/25	0	0.00	5	17.80	18.25	-5	6,262	-0.08%
2021/01/22	5	18.20	0	0.00	18.20	5	6,264	0.08%
2021/01/21	12	18.96	17	18.65	17.95	-5	6,225	-0.08%
2021/01/20	243	19.67	255	19.92	18.90	-12	6,306	-0.19%	大買/大賣/
2021/01/19	154	18.52	159	18.95	19.35	-5	5,228	-0.10%	大買/大賣/
2021/01/18	0	0.00	6	17.70	17.60	-6	4,729	-0.13%
2021/01/14	2	17.25	2	17.35	17.30	0	4,693	0.00%
2021/01/13	0	0.00	1	17.15	16.95	-1	4,797	-0.02%
2021/01/11	0	0.00	6	17.00	17.00	-6	4,866	-0.12%
2021/01/08	2	16.70	0	0.00	16.80	2	4,930	0.04%
2021/01/06	11	16.99	3	16.67	16.50	8	5,356	0.15%
2021/01/05	10	17.66	0	0.00	17.60	10	5,270	0.19%
2021/01/04	129	17.98	125	18.04	18.15	4	5,146	0.08%	大買/大賣/
2020/12/31	8	17.29	13	17.37	17.30	-5	4,671	-0.11%
2020/12/29	0	0.00	1	16.20	16.25	-1	4,316	-0.02%
2020/12/28	0	0.00	2	16.25	16.15	-2	4,324	-0.05%
2020/12/25	3	16.00	0	0.00	16.05	3	4,324	0.07%
2020/12/23	6	15.98	6	15.95	15.95	0	4,339	0.00%
2020/12/22	0	0.00	11	16.15	15.70	-11	4,362	-0.25%
2020/12/21	3	15.80	2	15.70	15.80	1	4,398	0.02%
2020/12/18	13	16.09	0	0.00	15.90	13	4,415	0.29%
2020/12/17	5	16.05	16	16.11	16.10	-11	4,451	-0.25%
2020/12/16	0.3	16.15	8	16.10	16.15	-7.7	4,498	-0.17%
2020/12/15	8	16.19	0	0.00	15.90	8	4,519	0.18%
2020/12/14	0	0.00	2	16.45	16.40	-2	4,528	-0.04%
2020/12/11	2	16.35	1	16.20	16.35	1	4,598	0.02%
2020/12/10	0	0.00	3	16.70	16.70	-3	4,615	-0.07%
2020/12/09	5	17.15	13	17.15	17.15	-8	4,836	-0.17%
2020/12/08	10	16.95	0	0.00	16.90	10	5,022	0.20%
2020/12/07	0	0.00	1	17.15	16.80	-1	5,201	-0.02%
2020/12/04	2	17.00	10	16.90	16.95	-8	5,250	-0.15%
2020/12/03	0	0.00	5	16.95	16.60	-5	5,234	-0.10%
2020/12/02	8	17.24	3	17.13	17.05	5	5,238	0.10%
2020/12/01	1	16.80	1	16.85	16.85	0	5,221	0.00%
2020/11/30	0	0.00	2	16.80	16.75	-2	5,264	-0.04%
2020/11/27	2	16.60	0	0.00	16.65	2	5,438	0.04%
2020/11/23	2	16.40	0	0.00	16.45	2	5,823	0.03%
2020/11/20	1	16.40	0	0.00	16.40	1	5,944	0.02%
2020/11/19	0	0.00	1	16.35	16.55	-1	6,455	-0.02%
2020/11/18	3	16.25	0	0.00	16.20	3	6,680	0.04%
2020/11/17	3	16.00	0	0.00	16.00	3	6,742	0.04%
2020/11/12	8	16.51	0	0.00	16.30	8	6,803	0.12%
2020/11/11	13	16.52	0	0.00	16.45	13	6,843	0.19%
2020/11/10	2	16.85	20	17.00	16.75	-18	7,185	-0.25%
2020/11/09	4	17.29	31	17.30	17.15	-27	7,470	-0.36%
2020/11/06	1	17.55	45	17.52	17.50	-44	7,405	-0.59%
2020/11/05	16	17.84	14	17.80	17.80	2	7,404	0.03%
2020/11/04	0	0.00	6	17.66	17.70	-6	7,344	-0.08%
2020/11/03	5	17.50	0	0.00	17.35	5	7,287	0.07%
2020/11/02	2	17.55	11	17.57	17.25	-9	7,258	-0.12%
2020/10/30	13	17.84	10	17.40	17.50	3	7,221	0.04%
2020/10/29	5	17.55	5	17.80	18.05	0	7,131	0.00%
2020/10/28	57	18.38	34	18.43	17.80	23	7,030	0.33%
2020/10/27	56	18.07	19	18.03	18.25	37	6,714	0.55%
2020/10/26	17	17.94	16	17.87	17.60	1	6,498	0.02%
2020/10/22	11	17.27	6	17.08	17.05	5	6,231	0.08%
2020/10/21	22	17.75	2	17.83	17.55	20	6,193	0.32%
2020/10/20	1	17.35	2	17.38	17.40	-1	6,050	-0.02%
2020/10/19	5	16.87	2	17.05	17.25	3	5,976	0.05%
2020/10/16	2	17.43	6	17.06	16.55	-4	5,899	-0.07%
2020/10/15	3	16.85	9	17.31	17.15	-6	5,816	-0.10%
2020/10/14	30	16.75	34	16.80	16.80	-4	5,519	-0.07%
2020/10/13	5	15.70	26	15.97	16.15	-21	5,299	-0.40%
2020/10/08	10	15.85	0	0.00	15.75	10	5,248	0.19%
2020/10/07	0	0.00	6	15.75	15.75	-6	5,244	-0.11%
2020/10/06	7	15.65	0	0.00	15.65	7	5,241	0.13%
2020/09/29	1	15.35	0	0.00	15.35	1	5,268	0.02%
2020/09/28	0	0.00	2	15.10	15.10	-2	5,264	-0.04%
2020/09/25	2	14.50	0	0.00	14.65	2	5,283	0.04%
2020/09/24	4	15.08	0	0.00	15.00	4	5,257	0.08%
2020/09/23	3	15.80	1	15.80	15.60	2	5,210	0.04%
2020/09/22	6	15.88	5	15.90	15.75	1	5,176	0.02%
2020/09/21	3	16.52	0	0.00	16.25	3	5,128	0.06%
2020/09/17	2	16.30	0	0.00	16.25	2	5,045	0.04%
2020/09/15	1	16.40	0	0.00	16.20	1	4,948	0.02%
2020/09/14	7	16.73	111	16.69	16.40	-104	4,909	-2.12%	大賣/鉅額交易
2020/09/11	4	16.45	0	0.00	16.45	4	4,748	0.08%
2020/09/10	0	0.00	6	16.77	16.85	-6	4,541	-0.13%
2020/09/09	1	16.60	10	16.30	16.60	-9	4,330	-0.21%
2020/09/08	2	15.95	2	16.08	16.00	0	4,249	0.00%
2020/09/07	1	16.45	2	16.25	16.10	-1	4,220	-0.02%
2020/09/04	0	0.00	4	16.10	16.20	-4	4,171	-0.10%
2020/09/03	3	16.37	2	16.25	16.20	1	4,110	0.02%
2020/09/02	6	16.53	5	16.40	16.50	1	4,039	0.02%
2020/09/01	6	16.21	6	16.23	16.40	0	3,831	0.00%
2020/08/31	9	16.13	108	16.13	16.15	-99	3,709	-2.67%	大賣/
2020/08/28	13	15.83	12	15.94	15.90	1	3,591	0.03%
2020/08/27	8	15.79	0	0.00	15.50	8	3,428	0.23%
2020/08/26	3	16.00	0	0.00	16.05	3	3,360	0.09%
2020/08/25	199	16.88	8	16.87	16.20	191	3,234	5.91%	大買/鉅額交易
2020/08/24	6	16.50	3	15.95	16.55	3	2,689	0.11%
2020/08/21	52	15.19	0	0.00	15.05	52	2,435	2.13%
2020/08/20	54	14.42	8	14.43	14.50	46	2,338	1.97%
2020/08/19	1	15.50	10	15.67	15.45	-9	2,265	-0.40%
2020/08/18	5	15.61	1	15.50	15.45	4	2,199	0.18%
2020/08/17	10	15.64	0	0.00	15.75	10	2,171	0.46%
2020/08/14	43	15.54	82	15.45	15.70	-39	2,146	-1.82%
2020/08/13	12	14.86	50	15.13	15.15	-38	1,865	-2.04%
2020/08/11	7	14.12	2	14.45	14.10	5	1,553	0.32%
2020/08/10	8	13.71	8	13.83	14.10	0	1,558	0.00%
2020/08/07	15	13.65	4	13.74	13.55	11	1,551	0.71%
2020/08/06	12	13.48	0	0.00	13.40	12	1,564	0.77%
2020/07/17	11	13.48	0	0.00	13.45	11	2,258	0.49%
2020/07/15	0	0.00	1	13.50	13.45	-1	2,259	-0.04%
2020/07/13	0	0.00	2	13.93	13.90	-2	2,253	-0.09%
2020/07/10	1	13.65	0	0.00	13.60	1	2,249	0.04%
2020/07/09	4	14.23	0	0.00	14.00	4	2,241	0.18%
2020/07/07	0	0.00	1	14.00	14.00	-1	2,180	-0.05%
2020/07/06	1	14.15	0	0.00	14.20	1	2,175	0.05%
2020/07/03	0	0.00	4	13.90	14.00	-4	2,159	-0.19%
2020/06/23	0	0.00	1	13.60	13.65	-1	2,152	-0.05%
2020/06/19	0	0.00	4	13.95	13.95	-4	2,146	-0.19%
2020/06/18	5	14.32	2	14.28	14.25	3	2,126	0.14%
2020/06/02	1	13.80	0	0.00	13.80	1	2,070	0.05%
2020/05/22	2	13.75	2	13.70	13.60	0	2,031	0.00%
2020/05/21	2	14.10	0	0.00	14.05	2	2,009	0.10%
2020/05/20	0	0.00	1	14.25	14.20	-1	1,914	-0.05%
2020/05/19	1	13.70	0	0.00	13.65	1	1,753	0.06%
2020/05/15	1	13.15	1	13.70	13.15	0	1,750	0.00%
2020/05/14	5	13.74	20	13.95	13.40	-15	1,703	-0.88%
2020/05/13	3	14.15	4	14.18	14.20	-1	1,675	-0.06%
2020/05/11	27	13.99	22	14.40	14.55	5	1,502	0.33%
2020/05/06	1	13.25	1	13.55	13.25	0	1,220	0.00%
2020/04/29	1	12.75	5	12.77	12.75	-4	1,117	-0.36%
2020/04/28	0	0.00	15	12.40	12.70	-15	1,024	-1.46%
2020/04/27	15	12.22	4	12.20	12.30	11	1,028	1.07%
2020/04/23	8	11.50	0	0.00	11.60	8	1,004	0.80%
2020/04/21	1	11.55	0	0.00	11.15	1	995	0.10%
2020/03/18	0	9.09	0	0.00	9.00	0	1,213	0.00%
2020/03/12	9	11.03	0	0.00	10.80	9	1,206	0.75%
2020/03/11	2	12.00	0	0.00	11.95	2	1,175	0.17%
2020/03/06	1	13.00	0	0.00	13.10	1	1,144	0.09%
2020/02/27	3	13.10	0	0.00	12.90	3	1,137	0.26%
2020/02/26	1	13.35	1	13.45	13.35	0	1,127	0.00%
2020/02/25	0	0.00	6	13.35	13.40	-6	1,139	-0.53%
2020/02/20	0	0.00	0	13.65	13.65	0	1,153	0.00%
2020/02/18	1	13.65	1	13.50	13.65	0	1,155	0.00%
2020/02/17	5	13.40	1	13.35	13.30	4	1,121	0.36%
2020/02/07	1	13.55	2	13.68	13.20	-1	1,129	-0.09%
2020/01/31	5	13.26	0	0.00	13.20	5	1,060	0.47%
2020/01/30	13	13.18	0	0.00	13.15	13	1,067	1.22%
2020/01/14	10	15.00	10	14.95	14.90	0	1,048	0.00%
2020/01/09	1	14.35	0.9	14.30	14.30	0.1	1,003	0.01%
2020/01/08	1	14.30	0	0.00	14.25	1	998	0.10%
2020/01/03	0	0.00	1	15.30	14.95	-1	1,006	-0.10%
2020/01/02	1	15.55	0	0.00	15.40	1	984	0.10%
2019/12/27	0	0.00	9	15.31	15.20	-9	882	-1.02%
2019/12/23	2	14.70	2	14.70	14.55	0	824	0.00%
2019/12/19	1	15.00	0	0.00	14.95	1	822	0.12%
2019/12/18	2	14.95	0	0.00	15.00	2	831	0.24%
2019/12/17	1	15.05	11	15.15	15.10	-10	826	-1.21%
2019/12/16	10	14.35	0	0.00	14.40	10	748	1.34%
2019/12/10	5	14.45	2	14.55	14.40	3	737	0.41%
2019/11/29	0	0.00	3	13.75	13.75	-3	792	-0.38%
2019/11/22	0	0.00	1	13.45	13.50	-1	803	-0.12%
2019/11/20	5	13.37	0	0.00	13.30	5	793	0.63%
2019/11/19	1	13.50	0	0.00	13.45	1	787	0.13%
2019/11/15	2	13.88	0	0.00	13.85	2	780	0.26%
2019/11/14	0	0.00	2	14.20	14.15	-2	774	-0.26%
2019/11/12	2	14.00	0	0.00	14.05	2	772	0.26%
2019/11/11	2	14.00	0	0.00	14.00	2	776	0.26%
2019/11/04	0	0.00	0.5	14.55	14.65	-0.5	770	-0.06%
2019/10/30	2	14.95	0	0.00	14.90	2	800	0.25%
2019/10/29	5	14.80	0	0.00	14.80	5	794	0.63%
2019/10/25	3	14.90	0	0.00	14.85	3	868	0.35%
2019/10/15	0	0.00	6	14.65	14.60	-6	1,133	-0.53%
2019/10/04	1	15.50	1	15.45	15.40	0	1,323	0.00%
2019/09/23	7	16.19	0	0.00	16.25	7	1,624	0.43%
2019/09/04	2	16.40	1	16.45	16.50	1	1,780	0.06%
2019/09/02	0	0.00	1	15.85	15.85	-1	1,790	-0.06%
2019/08/29	1	15.45	2	15.48	15.45	-1	1,775	-0.06%
2019/08/26	1	15.35	0	0.00	15.30	1	1,770	0.06%
2019/08/13	5	15.65	0	0.00	15.65	5	1,736	0.29%
2019/08/02	1	16.20	0	0.00	16.20	1	1,766	0.06%
2019/07/25	0	0.00	1	16.90	16.90	-1	1,720	-0.06%
2019/07/22	4	17.00	3	16.93	17.10	1	1,728	0.06%
2019/07/19	1	16.30	0	0.00	16.60	1	1,630	0.06%
2019/07/18	1	16.50	0	0.00	16.40	1	1,747	0.06%
2019/07/09	1	18.00	0	0.00	17.75	1	1,701	0.06%
2019/07/05	0	0.00	2	18.13	18.10	-2	1,700	-0.12%
2019/07/04	1	18.20	1	18.20	18.15	0	1,700	0.00%
2019/07/03	1	18.10	10	17.80	18.20	-9	1,658	-0.54%
2019/07/01	0	0.00	5	17.45	17.50	-5	1,567	-0.32%
2019/06/28	0	0.00	1	17.40	17.40	-1	1,598	-0.06%
2019/06/24	0	0.00	21	17.23	17.15	-21	1,644	-1.28%
2019/06/20	0.2	17.50	0	0.00	17.60	0.2	1,667	0.01%
2019/06/17	15	17.53	1	17.60	17.55	14	1,755	0.80%
2019/06/14	0	0.00	15	17.10	17.35	-15	1,736	-0.86%
2019/06/11	0.3	16.95	1	17.20	16.95	-0.7	2,003	-0.03%
2019/06/03	0	0.00	2	16.20	16.20	-2	2,460	-0.08%
2019/05/30	0	0.00	11	16.25	16.20	-11	2,516	-0.44%
2019/05/22	2	15.95	0	0.00	15.90	2	2,698	0.07%
2019/05/17	0	0.00	1	15.60	15.60	-1	2,950	-0.03%
2019/05/10	10	16.10	0	0.00	16.00	10	3,124	0.32%
2019/05/09	1	16.35	1	16.80	16.25	0	3,124	0.00%
2019/05/08	10	16.55	9	16.70	16.80	1	3,117	0.03%
2019/05/07	1	16.95	0	0.00	16.90	1	3,154	0.03%
2019/05/06	21	17.07	0	0.00	16.85	21	3,191	0.66%
2019/05/03	1	17.55	0	0.00	17.55	1	3,390	0.03%
2019/05/02	0	0.00	10	17.30	17.30	-10	3,408	-0.29%
2019/04/30	10	17.20	0	0.00	17.20	10	3,409	0.29%
2019/04/26	10	17.65	0	0.00	17.60	10	3,409	0.29%
2019/04/24	2	18.30	2	18.25	17.85	0	3,445	0.00%
2019/04/23	0	0.00	29	17.85	18.00	-29	3,304	-0.88%
2019/04/22	0	0.00	11	17.90	17.85	-11	3,288	-0.33%
2019/04/19	1	18.00	50	18.00	17.95	-49	3,288	-1.49%
2019/04/18	0	0.00	2	17.73	17.75	-2	3,250	-0.06%
2019/04/17	2	17.93	0	0.00	17.85	2	3,309	0.06%
2019/04/15	40	17.65	40	17.50	17.55	0	3,406	0.00%
2019/04/11	0	17.50	0	0.00	17.55	0	3,513	0.00%
2019/04/10	2	18.05	2	18.00	18.00	0	3,563	0.00%
2019/04/09	1	18.05	0	0.00	17.95	1	3,585	0.03%
2019/04/08	41	17.90	1	18.15	17.90	40	3,650	1.10%
2019/04/02	0	0.00	5	17.85	17.75	-5	3,628	-0.14%
2019/04/01	0	17.60	0	0.00	17.65	0	3,589	0.00%
2019/03/25	10	17.80	10	17.65	17.65	0	3,673	0.00%
2019/03/22	1	18.10	0	0.00	18.10	1	3,675	0.03%
2019/03/15	0	0.00	2	18.35	17.85	-2	3,520	-0.06%
2019/03/13	1	18.05	5	18.14	18.20	-4	3,361	-0.12%
2019/03/12	1	17.40	0	0.00	17.95	1	3,183	0.03%
2019/03/11	1	17.40	4	17.45	17.30	-3	3,195	-0.09%
2019/03/08	0	0.00	2	17.30	17.55	-2	3,345	-0.06%
2019/03/07	74	18.05	2	18.03	17.55	72	3,425	2.10%
2019/02/27	0	0.00	2	17.35	17.25	-2	3,342	-0.06%
2019/02/26	11	17.96	9	17.89	17.50	2	3,338	0.06%
2019/02/25	0	0.00	10	17.75	17.75	-10	3,307	-0.30%
2019/02/22	0	0.00	5	17.60	17.60	-5	3,304	-0.15%
2019/02/20	1	17.95	0	0.00	17.80	1	3,429	0.03%
2019/02/19	0	0.00	2	17.40	17.60	-2	3,359	-0.06%
2019/02/18	10	17.10	20	17.20	17.20	-10	3,321	-0.30%
2019/02/15	10	17.10	0	0.00	17.05	10	3,305	0.30%
2019/02/14	0	0.00	1	17.70	17.65	-1	3,266	-0.03%
2019/02/13	1	17.35	14	17.33	17.35	-13	3,213	-0.40%
2019/02/12	0	0.00	1	17.20	17.20	-1	3,189	-0.03%
2019/01/30	4	17.20	0	0.00	17.20	4	3,349	0.12%
2019/01/29	0	0.00	1	17.25	17.20	-1	3,357	-0.03%
2019/01/28	5	17.35	10	17.44	17.45	-5	3,359	-0.15%
2019/01/24	12	17.54	13	17.53	17.40	-1	3,444	-0.03%
2019/01/23	0	0.00	4	17.05	17.15	-4	3,255	-0.12%
2019/01/18	9	16.91	0	0.00	16.75	9	3,294	0.27%
2019/01/10	0	0.00	2	17.00	16.80	-2	3,339	-0.06%
2019/01/09	4	17.43	4	17.30	17.15	0	3,353	0.00%
2019/01/07	6	17.37	15	17.33	17.20	-9	3,325	-0.27%
2019/01/04	1	16.40	1	16.95	16.95	0	3,220	0.00%
2019/01/02	32	16.66	38	16.76	16.80	-6	3,290	-0.18%
2018/12/27	30	16.30	30	16.35	16.10	0	3,281	0.00%
2018/12/26	6	16.50	16	16.25	15.90	-10	3,263	-0.31%
2018/12/20	1	16.20	5	16.50	16.10	-4	3,483	-0.11%
2018/12/19	1	16.25	1	16.45	16.80	0	3,578	0.00%
2018/12/14	1	16.45	0	0.00	16.40	1	3,563	0.03%
2018/12/12	1	16.75	2	16.68	16.90	-1	3,705	-0.03%
2018/12/10	3	16.65	5	16.77	16.30	-2	3,766	-0.05%
2018/12/07	6	17.20	7	17.29	17.30	-1	3,749	-0.03%
2018/12/06	12	17.18	2	17.40	16.90	10	3,769	0.27%
2018/12/05	12	17.73	0	0.00	18.00	12	3,751	0.32%
2018/12/04	29	18.68	19	18.65	18.20	10	3,842	0.26%
2018/12/03	7	18.51	0	0.00	18.70	7	3,866	0.18%
2018/11/29	0	0.00	4	17.15	17.05	-4	3,834	-0.10%
2018/11/28	5	17.32	5	17.45	17.30	0	3,819	0.00%
2018/11/27	0	0.00	1	16.85	16.85	-1	3,781	-0.03%
2018/11/26	0	0.00	1	16.35	16.50	-1	3,744	-0.03%
2018/11/23	0	0.00	1	16.20	16.10	-1	3,782	-0.03%
2018/11/20	1	16.75	4	16.98	16.60	-3	4,160	-0.07%
2018/11/16	4	16.51	3	16.65	16.20	1	4,114	0.02%
2018/11/14	0	0.00	3	16.05	15.90	-3	4,139	-0.07%
2018/11/13	2	15.60	2	15.60	15.95	0	4,296	0.00%
2018/11/08	0	0.00	2	16.55	16.30	-2	4,842	-0.04%
2018/11/07	7	16.61	0	0.00	16.50	7	4,880	0.14%
2018/11/02	6	16.25	6	16.25	16.20	0	4,993	0.00%
2018/11/01	4	16.33	2	16.25	16.15	2	4,968	0.04%
2018/10/29	0	0.00	1	14.80	14.65	-1	4,971	-0.02%
2018/10/24	5	15.95	10	15.83	16.05	-5	5,138	-0.10%
2018/10/18	0	0.00	11	15.75	16.00	-11	5,537	-0.20%
2018/10/17	1	16.00	7	16.23	15.70	-6	5,756	-0.10%
2018/10/16	5	16.20	10	16.25	16.20	-5	5,904	-0.08%
2018/10/15	3	16.00	1	16.10	15.90	2	6,046	0.03%
2018/10/11	18	15.28	0	0.00	15.15	18	6,506	0.28%
2018/10/09	13	16.98	0	0.00	16.80	13	6,611	0.20%
2018/10/08	5	18.20	0	0.00	18.05	5	6,738	0.07%
2018/10/05	1	18.60	0	0.00	18.35	1	7,063	0.01%
2018/10/04	1	19.25	0	0.00	19.20	1	7,243	0.01%
2018/10/03	6	19.50	6	19.53	19.00	0	7,476	0.00%
2018/10/02	0	0.00	26	19.00	19.05	-26	7,865	-0.33%
2018/10/01	0.2	18.75	0	0.00	18.85	0.2	9,174	0.00%
2018/09/28	6	18.95	5	18.80	18.70	1	10,613	0.01%
2018/09/27	10	19.10	10	18.90	18.80	0	11,303	0.00%
2018/09/26	10	19.05	8	19.08	19.20	2	11,802	0.02%
2018/09/25	5	18.60	1	18.55	18.65	4	12,840	0.03%
2018/09/21	0	0.00	4	18.58	18.45	-4	13,421	-0.03%
2018/09/20	23	18.43	1	18.40	18.45	22	14,371	0.15%
2018/09/19	0.2	18.45	0	0.00	18.40	0.2	14,762	0.00%
2018/09/18	9	18.64	1	18.50	18.35	8	15,667	0.05%
2018/09/14	5.3	18.07	4	18.23	18.35	1.3	18,057	0.01%
2018/09/13	5	17.90	0	0.00	17.80	5	19,098	0.03%
2018/09/12	2	17.78	10	17.75	17.70	-8	20,184	-0.04%
2018/09/11	0	0.00	3	18.08	18.20	-3	21,270	-0.01%
2018/09/10	3	18.00	0	0.00	17.70	3	21,821	0.01%
2018/09/07	2	19.75	0	0.00	19.15	2	22,116	0.01%
2018/09/06	12	20.43	2	20.45	20.10	10	22,109	0.05%
2018/09/05	0	0.00	2	20.00	20.25	-2	22,044	-0.01%
2018/09/04	8	19.85	11	19.85	19.85	-3	21,992	-0.01%
2018/09/03	3	19.73	0	0.00	19.70	3	21,983	0.01%
2018/08/29	1	20.25	5	20.25	20.35	-4	22,042	-0.02%
2018/08/28	10	20.92	7	20.86	20.35	3	22,013	0.01%
2018/08/27	3	19.95	0	0.00	20.10	3	21,733	0.01%
2018/08/24	1	20.00	2	19.85	19.95	-1	21,711	0.00%
2018/08/23	0	0.00	10	19.50	19.75	-10	21,680	-0.05%
2018/08/22	0	0.00	1	19.65	19.55	-1	21,657	0.00%
2018/08/21	3	19.45	5	19.48	19.95	-2	21,607	-0.01%
2018/08/20	3	20.10	2	20.20	19.50	1	21,556	0.00%
2018/08/17	1	19.90	1	19.75	19.85	0	21,391	0.00%
2018/08/16	18	19.85	9	20.06	20.20	9	21,253	0.04%
2018/08/15	3	18.93	5	18.90	19.05	-2	20,893	-0.01%
2018/08/14	3	18.60	2	18.65	19.10	1	20,829	0.00%
2018/08/13	4	18.98	6	18.52	19.20	-2	20,757	-0.01%
2018/08/10	0	0.00	7	20.37	20.40	-7	20,619	-0.03%
2018/08/09	4	20.00	9	19.92	19.90	-5	20,512	-0.02%
2018/08/08	1	20.20	7	20.21	20.15	-6	20,470	-0.03%
2018/08/07	11	20.44	4	20.24	20.20	7	20,444	0.03%
2018/08/06	1	20.75	0	0.00	20.45	1	20,400	0.00%
2018/08/03	1	20.60	0	0.00	20.80	1	20,348	0.00%
2018/08/02	11	20.58	0	0.00	20.45	11	20,302	0.05%
2018/07/31	3	21.15	4	20.79	20.85	-1	20,124	0.00%
2018/07/30	3	21.15	2	20.80	20.75	1	20,092	0.00%
2018/07/27	2	21.90	13	21.82	21.55	-11	19,998	-0.06%
2018/07/26	10	21.44	6	21.47	21.40	4	19,855	0.02%
2018/07/25	3	21.32	2	21.30	21.35	1	19,789	0.01%
2018/07/24	6.4	21.54	1	21.75	21.80	5.4	19,668	0.03%
2018/07/23	5	20.55	59	20.78	20.75	-54	19,440	-0.28%
2018/07/20	19	21.94	37	21.50	21.30	-18	19,278	-0.09%
2018/07/19	10	22.18	15	22.24	21.95	-5	19,127	-0.03%
2018/07/18	29	22.69	7	22.30	22.10	22	18,958	0.12%
2018/07/17	5	23.56	16	23.70	23.10	-11	18,629	-0.06%
2018/07/16	16	23.81	4	23.90	23.65	12	18,504	0.06%
2018/07/13	12	24.58	11	24.35	24.10	1	18,332	0.01%
2018/07/12	14	24.04	16	23.99	23.80	-2	18,000	-0.01%
2018/07/11	21	24.37	21	23.86	23.40	0	17,770	0.00%
2018/07/10	28	24.28	48	24.04	24.25	-20	17,531	-0.11%
2018/07/09	320	25.34	288	25.30	24.60	32	17,062	0.19%	大買/大賣/
2018/07/06	59	24.36	48	24.58	25.15	11	15,743	0.07%
2018/07/05	34	23.84	40	23.91	22.90	-6	14,360	-0.04%
2018/07/04	47	24.20	49	24.30	24.85	-2	13,724	-0.01%
2018/07/03	208	25.38	198	25.41	23.50	10	13,196	0.08%	大買/大賣/
2018/07/02	45	23.92	36	24.01	24.10	9	12,031	0.07%
2018/06/29	19	23.71	32	24.48	23.95	-13	11,439	-0.11%
2018/06/28	26	23.17	12	23.06	23.10	14	10,555	0.13%
2018/06/27	73	24.72	35	24.31	23.60	38	10,142	0.37%
2018/06/26	19	23.11	27	23.14	24.40	-8	9,238	-0.09%
2018/06/25	385	24.53	387	24.45	23.30	-2	8,392	-0.02%	大買/大賣/
2018/06/22	54	22.66	48	23.09	23.70	6	6,762	0.09%
2018/06/21	40	20.87	52	21.48	21.55	-12	5,689	-0.21%
2018/06/20	197	20.04	252	20.15	19.85	-55	4,615	-1.19%	大買/大賣/
2018/06/19	36	18.69	33	18.88	19.55	3	3,517	0.09%
2018/06/15	30	17.67	18	17.92	17.80	12	2,950	0.41%
2018/06/14	11	17.21	3	17.10	17.25	8	2,570	0.31%
2018/06/12	3	16.55	7	16.55	16.65	-4	2,471	-0.16%
2018/06/07	7	16.84	4	16.94	16.70	3	2,465	0.12%
2018/06/06	0	0.00	1	16.25	16.80	-1	2,375	-0.04%
2018/06/05	6	16.59	7	16.39	16.05	-1	2,395	-0.04%
2018/06/04	1	16.30	1	16.25	16.20	0	2,465	0.00%
2018/06/01	6	16.18	5	16.12	16.05	1	2,520	0.04%
2018/05/31	2	16.15	2	15.80	15.85	0	2,495	0.00%
2018/05/28	0	0.00	1	15.60	15.70	-1	2,565	-0.04%
2018/05/21	0	0.00	6	15.50	15.50	-6	2,757	-0.22%
2018/05/18	9	15.40	0	0.00	15.40	9	2,770	0.32%
2018/05/17	1	15.70	0	0.00	15.50	1	2,805	0.04%
2018/05/16	0	0.00	2	15.73	15.65	-2	2,833	-0.07%
2018/05/14	0	0.00	1	15.80	15.70	-1	2,967	-0.03%
2018/05/11	0	0.00	1	16.00	15.75	-1	3,026	-0.03%
2018/05/10	6	15.88	0	0.00	15.85	6	3,059	0.20%
2018/05/07	0	0.00	1	15.75	15.80	-1	3,356	-0.03%
2018/05/02	1	15.70	2	15.75	15.75	-1	3,425	-0.03%
2018/04/26	2	16.30	0	0.00	15.70	2	3,862	0.05%
2018/04/25	4	16.14	0	0.00	16.25	4	3,993	0.10%
2018/04/24	1	16.50	1	16.40	16.05	0	4,094	0.00%
2018/04/23	0	0.00	2	16.80	16.70	-2	4,205	-0.05%
2018/04/20	4	17.34	0	0.00	17.00	4	4,270	0.09%
2018/04/17	0	0.00	7	16.95	16.90	-7	5,027	-0.14%
2018/04/11	6	17.12	6	17.27	16.95	0	5,411	0.00%
2018/04/10	0	0.00	2	16.85	17.05	-2	5,757	-0.03%
2018/04/09	0	16.15	5	16.40	16.25	-5	5,748	-0.09%
2018/04/03	1	16.60	0	0.00	16.70	1	5,775	0.02%
2018/03/31	5	16.95	7	16.91	16.60	-2	5,827	-0.03%
2018/03/30	2	16.80	5	16.75	16.80	-3	5,819	-0.05%
2018/03/29	0	0.00	2	16.70	16.60	-2	5,856	-0.03%
2018/03/28	2	16.45	0	0.00	16.40	2	6,033	0.03%
2018/03/27	8	16.93	12	16.82	16.75	-4	6,144	-0.07%
2018/03/26	1	16.65	1	16.65	16.65	0	6,178	0.00%
2018/03/23	5.3	16.25	3	16.08	16.35	2.3	6,183	0.04%
2018/03/22	8	16.48	0	0.00	16.05	8	6,176	0.13%
2018/03/21	3	16.50	0	0.00	16.45	3	6,195	0.05%
2018/03/19	2	16.53	0	0.00	16.35	2	6,301	0.03%
2018/03/16	1	16.80	1	16.90	16.80	0	6,471	0.00%
2018/03/15	0.3	17.15	1	17.20	17.20	-0.8	6,545	-0.01%
2018/03/14	2	17.10	1	17.20	17.20	1	6,631	0.02%
2018/03/13	0	0.00	1	17.30	17.10	-1	6,697	-0.01%
2018/03/12	1	17.25	1	17.45	17.25	0	6,738	0.00%
2018/03/09	3.3	17.36	0	0.00	17.25	3.3	6,796	0.05%
2018/03/08	2	17.45	0	0.00	17.50	2	6,940	0.03%
2018/03/07	3	17.20	5	17.34	17.10	-2	6,998	-0.03%
2018/03/06	1	17.15	0	0.00	17.25	1	7,064	0.01%
2018/03/05	3	17.35	3	17.27	17.00	0	7,234	0.00%
2018/03/02	1	17.65	2	17.43	17.35	-1	7,323	-0.01%
2018/02/27	1	17.15	1	17.25	17.00	0	7,484	0.00%
2018/02/26	6	17.26	10	17.30	17.20	-4	8,101	-0.05%
2018/02/23	6	17.31	3	17.40	17.40	3	8,651	0.03%
2018/02/22	4	17.10	0	0.00	17.15	4	8,919	0.04%
2018/02/21	1	17.00	1	16.90	17.05	0	9,269	0.00%
2018/02/09	5	16.30	0	0.00	16.55	5	9,277	0.05%
2018/02/08	1.1	16.75	6	16.71	16.80	-4.9	9,250	-0.05%
2018/02/07	0	0.00	2	16.65	16.60	-2	9,340	-0.02%
2018/02/06	9	16.19	13	16.35	16.30	-4	9,358	-0.04%
2018/02/05	3	16.93	0	0.00	17.40	3	9,313	0.03%
2018/02/02	9.2	17.34	1	17.35	17.20	8.2	9,310	0.09%
2018/02/01	1	17.15	22	17.42	17.35	-21	9,327	-0.23%
2018/01/31	1	16.70	0	0.00	17.00	1	9,159	0.01%
2018/01/29	4.5	16.83	3	16.78	16.75	1.5	9,427	0.02%
2018/01/26	3	16.65	0	0.00	16.65	3	9,535	0.03%
2018/01/24	6	17.00	0	0.00	17.10	6	9,606	0.06%
2018/01/23	12	17.89	11	17.82	17.30	1	9,541	0.01%
2018/01/22	8	17.69	4	17.48	17.45	4	9,254	0.04%
2018/01/19	1	17.80	1	17.55	17.55	0	9,173	0.00%
2018/01/18	1	17.20	33	17.58	17.20	-32	9,038	-0.35%
2018/01/17	0	0.00	11	17.73	17.50	-11	8,955	-0.12%
2018/01/16	2	17.60	7	17.61	17.65	-5	8,825	-0.06%
2018/01/15	1	17.85	9	17.56	17.55	-8	8,732	-0.09%
2018/01/12	49	17.73	42	17.83	17.55	7	8,557	0.08%
2018/01/11	0	0.00	32	16.65	17.20	-32	8,020	-0.40%
2018/01/10	8	16.68	21	16.60	16.65	-13	7,863	-0.17%
2018/01/09	1	16.15	3	16.27	16.20	-2	7,716	-0.03%
2018/01/08	25	16.34	14	16.49	16.05	11	7,768	0.14%
2018/01/05	16	17.23	13	17.15	17.00	3	7,670	0.04%
2018/01/04	16	17.28	22	17.15	17.50	-6	7,482	-0.08%
2018/01/03	8	16.07	2	16.30	16.10	6	7,080	0.08%
2018/01/02	5	16.03	4	16.05	15.95	1	7,027	0.01%