鼎元 (2426)-日盛-頭份券商分點個股進出

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
17.40
漲跌
▲0.25
漲幅
+1.46%
成交量
440張
產業
上市光電類股
360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－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	4	18.65	0	0.00	18.45	4	566	0.71%
2023/03/31	4	18.70	0	0.00	18.65	4	556	0.72%
2023/03/30	1	19.00	0	0.00	18.95	1	536	0.19%
2023/03/29	2	19.45	0	0.00	19.15	2	478	0.42%
2023/03/21	0	0.00	2	18.05	18.10	-2	372	-0.54%
2023/03/17	0	0.00	10	17.93	17.90	-10	363	-2.75%
2023/03/14	10	17.55	0	0.00	17.65	10	361	2.77%
2023/03/10	1	18.10	0	0.00	17.95	1	355	0.28%
2023/03/06	0	0.00	1	18.45	18.50	-1	341	-0.29%
2023/02/24	0	0.00	0.1	17.60	17.85	-0.1	319	-0.05%
2023/02/17	0	0.00	0	17.80	17.80	0	307	0.00%
2023/01/16	10	16.65	0	0.00	16.65	10	361	2.76%
2022/12/16	10	17.66	0	0.00	17.50	10	458	2.18%
2022/12/12	0	0.00	2	17.80	17.75	-2	460	-0.43%
2022/11/25	0	17.65	0	0.00	17.40	0	515	0.00%
2022/11/24	0	0.00	1	17.50	17.60	-1	516	-0.19%
2022/11/18	2	17.58	0	0.00	17.25	2	518	0.39%
2022/11/16	12	17.50	12	17.55	17.30	0	523	0.00%
2022/11/04	0	0.00	6	16.05	16.25	-6	605	-0.99%
2022/10/27	12	15.55	12	15.65	15.55	0	784	0.00%
2022/10/25	0	0.00	1	15.25	15.20	-1	759	-0.13%
2022/10/05	1	16.55	0	0.00	16.20	1	747	0.13%
2022/09/28	0.1	14.90	1	15.05	14.70	-1	768	-0.12%
2022/09/21	0	17.90	0	0.00	17.50	0	795	0.00%
2022/09/08	1	17.40	0	0.00	17.45	1	817	0.12%
2022/09/06	10	17.70	0	0.00	17.35	10	829	1.21%
2022/09/05	10	17.80	5	17.80	17.80	5	827	0.60%
2022/09/01	4	18.50	0	0.00	18.35	4	827	0.48%
2022/08/29	3	18.20	0	0.00	18.25	3	824	0.36%
2022/08/25	2	18.65	0	0.00	18.65	2	823	0.24%
2022/08/16	20	19.70	1	19.70	19.65	19	769	2.47%
2022/08/08	40	19.64	38	19.87	19.45	2	729	0.27%
2022/08/05	0	0.00	1	19.80	19.80	-1	651	-0.15%
2022/07/05	0.1	18.30	0	0.00	18.55	0.1	745	0.01%
2022/07/01	1	18.00	0	0.00	17.50	1	752	0.13%
2022/06/30	15	19.37	0	0.00	19.20	15	737	2.03%
2022/06/24	1	20.35	0	0.00	20.15	1	764	0.13%
2022/06/17	2	20.40	0	0.00	20.50	2	767	0.26%
2022/06/15	0	0.00	1	21.65	21.60	-1	800	-0.12%
2022/06/14	10	21.00	1	21.15	21.10	9	819	1.10%
2022/06/13	15	21.43	0	0.00	21.35	15	836	1.79%
2022/06/09	2	22.50	0	0.00	22.30	2	861	0.23%
2022/05/30	0	0.00	0.3	22.10	22.25	-0.3	1,030	-0.03%
2022/05/18	0	0.00	1	22.00	21.95	-1	1,402	-0.07%
2022/05/04	0	0.00	10	22.35	22.35	-10	2,451	-0.41%
2022/04/26	15	22.00	0	0.00	21.90	15	3,389	0.44%
2022/04/15	1	22.80	13	23.06	22.85	-12	5,316	-0.23%
2022/04/14	1	23.80	0	0.00	23.55	1	5,363	0.02%
2022/04/13	10	24.00	0	0.00	24.00	10	5,386	0.19%
2022/04/12	24	23.88	6	23.80	23.55	18	5,416	0.33%
2022/04/11	11	24.34	0	0.00	24.05	11	5,438	0.20%
2022/04/08	0	0.00	2	24.90	25.10	-2	5,443	-0.04%
2022/03/30	0	0.00	2	26.70	26.70	-2	6,075	-0.03%
2022/03/28	1	26.00	0	0.00	26.45	1	6,499	0.02%
2022/03/24	0	0.00	1	26.60	26.60	-1	6,539	-0.02%
2022/03/23	0	0.00	1	26.70	26.70	-1	6,589	-0.02%
2022/03/22	0	0.00	12	26.36	26.60	-12	6,642	-0.18%
2022/03/18	0	0.00	16	26.50	26.85	-16	6,775	-0.24%
2022/03/16	0	0.00	2	25.63	25.55	-2	7,009	-0.03%
2022/03/15	1	25.10	0	0.00	25.05	1	7,128	0.01%
2022/03/08	13	24.65	0	0.00	24.10	13	9,496	0.14%
2022/03/07	10	25.15	10	25.50	25.10	0	9,547	0.00%
2022/03/03	16	26.65	0	0.00	26.60	16	9,697	0.16%
2022/02/25	18	26.30	0	0.00	26.15	18	10,054	0.18%
2022/02/24	1	26.30	10	26.25	26.40	-9	10,479	-0.09%
2022/02/23	10	27.25	0	0.00	27.45	10	10,726	0.09%
2022/02/22	10	26.60	0	0.00	26.65	10	11,358	0.09%
2022/02/21	28	27.06	0	0.00	27.20	28	11,578	0.24%
2022/02/18	1	27.20	0	0.00	27.35	1	11,849	0.01%
2022/02/17	0	0.00	1	28.10	27.75	-1	11,849	-0.01%
2022/02/16	13	28.42	0	0.00	28.05	13	11,889	0.11%
2022/02/15	1	28.80	0	0.00	28.05	1	11,860	0.01%
2022/02/14	3	28.75	0	0.00	28.75	3	11,801	0.03%
2022/02/11	6	29.93	40.5	29.95	29.15	-34.5	11,726	-0.29%
2022/02/10	7	29.18	13	29.08	29.05	-6	11,467	-0.05%
2022/02/09	1	29.15	24	28.32	29.30	-23	11,339	-0.20%
2022/02/08	0	0.00	1	27.25	27.60	-1	11,185	-0.01%
2022/02/07	13	26.64	5	26.39	26.85	8	11,200	0.07%
2022/01/26	23	26.01	17	26.09	25.90	6	11,229	0.05%
2022/01/25	46	26.68	10	26.60	26.15	36	11,375	0.32%
2022/01/24	36	27.47	53	27.71	27.15	-17	11,755	-0.14%
2022/01/21	1	28.00	3	28.85	28.15	-2	11,747	-0.02%
2022/01/20	5	30.01	62	30.13	29.80	-57	11,604	-0.49%
2022/01/19	28	29.46	259	29.54	29.50	-231	11,469	-2.01%	大賣/鉅額交易
2022/01/18	27	29.32	44	29.66	29.00	-17	11,614	-0.15%
2022/01/17	69	29.35	32	29.49	29.80	37	11,613	0.32%
2022/01/14	60	29.05	40	29.06	29.30	20	11,349	0.18%
2022/01/13	5	29.30	3	29.23	28.80	2	11,118	0.02%
2022/01/12	22	29.05	18	29.08	29.40	4	10,793	0.04%
2022/01/11	13	28.21	4	28.14	28.00	9	10,303	0.09%
2022/01/10	1	27.65	15	27.35	27.55	-14	10,022	-0.14%
2022/01/07	5	26.85	0	0.00	26.70	5	9,973	0.05%
2022/01/06	1	27.55	0	0.00	27.55	1	9,912	0.01%
2022/01/05	15	27.97	0	0.00	27.80	15	9,891	0.15%
2022/01/03	0	0.00	6	28.42	28.30	-6	9,848	-0.06%
2021/12/30	5	28.30	5	28.40	28.35	0	9,832	0.00%
2021/12/29	2	28.70	1.6	28.54	28.60	0.4	9,809	0.00%
2021/12/28	0	0.00	1	29.20	28.60	-1	9,793	-0.01%
2021/12/27	7	29.33	1	29.40	29.05	6	9,747	0.06%
2021/12/24	21	29.59	17	29.69	29.70	4	9,637	0.04%
2021/12/23	3	29.15	44	29.49	29.00	-41	9,274	-0.44%
2021/12/21	0	0.00	5	28.22	28.15	-5	8,859	-0.06%
2021/12/17	10	27.90	0	0.00	27.85	10	8,817	0.11%
2021/12/16	1	28.65	0	0.00	28.35	1	8,766	0.01%
2021/12/14	4	27.90	1	27.80	27.85	3	8,675	0.03%
2021/12/13	10	28.75	5	28.90	28.95	5	8,582	0.06%
2021/12/09	1	28.15	0	0.00	28.10	1	8,321	0.01%
2021/12/08	31	28.70	8	28.82	28.50	23	8,188	0.28%
2021/12/07	37	29.72	21.2	30.56	28.80	15.8	7,864	0.20%
2021/12/06	28	29.93	88.7	31.31	31.90	-60.7	6,609	-0.92%
2021/12/03	20	28.40	54	29.17	29.00	-34	6,148	-0.55%
2021/12/02	16	28.73	22	28.16	27.65	-6	5,926	-0.10%
2021/12/01	1	27.90	3	28.35	28.65	-2	5,864	-0.03%
2021/11/30	1	27.45	11	27.94	27.80	-10	5,791	-0.17%
2021/11/26	11.4	26.73	2	27.40	26.55	9.4	5,759	0.16%
2021/11/25	0	0.00	2	28.88	28.50	-2	5,614	-0.04%
2021/11/24	3	28.38	27	28.34	28.95	-24	5,525	-0.43%
2021/11/23	20.2	30.02	24	29.62	28.20	-3.8	5,386	-0.07%
2021/11/22	12	28.58	19	28.59	28.10	-7	4,921	-0.14%
2021/11/19	45	28.35	30	28.74	28.90	15	4,740	0.32%
2021/11/18	10	27.40	20	27.98	27.50	-10	4,093	-0.24%
2021/11/17	21	27.89	7	27.64	27.55	14	3,850	0.36%
2021/11/16	1	26.50	1	26.95	26.95	0	3,583	0.00%
2021/11/15	0	0.00	1	26.90	27.10	-1	3,562	-0.03%
2021/11/12	25	26.30	27.4	25.99	26.20	-2.4	3,550	-0.07%
2021/11/11	1	26.00	0	0.00	25.80	1	3,616	0.03%
2021/11/10	0	0.00	1	26.30	26.15	-1	3,775	-0.03%
2021/11/09	1	26.00	3	25.90	25.85	-2	4,017	-0.05%
2021/11/05	3	25.42	1	25.20	25.40	2	4,099	0.05%
2021/11/04	1	26.30	0	0.00	26.00	1	4,147	0.02%
2021/11/03	2.1	26.06	0	0.00	25.90	2.1	4,142	0.05%
2021/11/02	15	28.15	22	27.63	26.45	-7	4,150	-0.17%
2021/11/01	40	27.88	75.6	27.92	28.65	-35.6	3,976	-0.89%
2021/10/29	1	26.30	10	26.36	26.20	-9	3,590	-0.25%
2021/10/28	1	26.30	3	26.30	26.20	-2	3,631	-0.06%
2021/10/27	11.3	26.19	7	26.48	26.40	4.3	3,619	0.12%
2021/10/26	29	25.98	10	26.11	25.60	19	3,550	0.54%
2021/10/25	6	24.39	42	24.68	25.40	-36	3,268	-1.10%
2021/10/22	6	23.47	0	0.00	23.65	6	3,236	0.19%
2021/10/21	2	23.58	0	0.00	23.60	2	3,695	0.05%
2021/10/20	1	22.80	1	22.80	22.90	0	4,614	0.00%
2021/10/19	0	0.00	7	22.64	22.65	-7	5,172	-0.14%
2021/10/15	0	0.00	2	21.80	21.95	-2	5,311	-0.04%
2021/10/12	5	21.50	0	0.00	21.60	5	5,571	0.09%
2021/10/08	3	22.30	3	22.25	22.05	0	5,671	0.00%
2021/10/07	1	22.00	0	0.00	22.05	1	5,838	0.02%
2021/10/05	0	0.00	25	20.29	21.35	-25	6,225	-0.40%
2021/10/04	7	20.79	20	21.23	20.50	-13	6,249	-0.21%
2021/10/01	0	0.00	21	21.74	21.60	-21	6,247	-0.34%
2021/09/30	10	22.50	0	0.00	22.70	10	6,253	0.16%
2021/09/29	1	22.65	1	22.60	22.65	0	6,305	0.00%
2021/09/27	36	23.61	1	23.50	23.65	35	6,420	0.55%
2021/09/24	12	23.34	1	23.45	23.30	11	6,444	0.17%
2021/09/22	2.7	22.83	0	0.00	22.75	2.7	6,497	0.04%
2021/09/17	0	0.00	8	23.35	23.35	-8	6,516	-0.12%
2021/09/15	0	0.00	2	23.40	23.55	-2	6,536	-0.03%
2021/09/14	0	0.00	8	23.75	23.60	-8	6,554	-0.12%
2021/09/10	1	23.95	0	0.00	24.05	1	6,600	0.02%
2021/09/08	0	0.00	3	23.53	23.40	-3	6,659	-0.05%
2021/09/06	0	0.00	4	24.43	24.15	-4	6,661	-0.06%
2021/09/02	2.1	25.34	5	25.35	24.80	-2.9	6,647	-0.04%
2021/09/01	31	25.58	13	25.30	25.55	18	6,695	0.27%
2021/08/30	10	24.35	0	0.00	24.20	10	6,625	0.15%
2021/08/27	0	0.00	3	23.97	23.85	-3	6,645	-0.05%
2021/08/26	0	0.00	3	23.95	23.95	-3	6,715	-0.04%
2021/08/25	6	24.47	16	24.23	24.10	-10	6,763	-0.15%
2021/08/24	0	0.00	11	23.27	23.05	-11	6,679	-0.16%
2021/08/23	4	23.33	2	23.50	23.65	2	6,988	0.03%
2021/08/20	10	22.50	25	22.74	22.55	-15	7,072	-0.21%
2021/08/19	3	22.98	0	0.00	22.90	3	7,061	0.04%
2021/08/18	15	22.87	10	24.10	24.30	5	7,053	0.07%
2021/08/17	19	24.61	4	24.40	23.65	15	7,027	0.21%
2021/08/16	23	24.80	7	24.70	25.00	16	6,964	0.23%
2021/08/13	15	24.93	14	25.65	24.20	1	6,819	0.01%
2021/08/12	4	24.49	0	0.00	24.35	4	6,608	0.06%
2021/08/11	19	24.54	5	24.10	24.10	14	6,638	0.21%
2021/08/10	2	24.80	0	0.00	25.25	2	6,620	0.03%
2021/08/09	2	26.40	0	0.00	26.20	2	6,637	0.03%
2021/08/06	1	27.05	23	26.97	26.75	-22	6,667	-0.33%
2021/08/05	20	27.45	6	27.58	27.65	14	6,726	0.21%
2021/08/04	4	27.63	0	0.00	27.60	4	6,850	0.06%
2021/08/03	9	27.67	2	27.65	27.60	7	6,884	0.10%
2021/08/02	0	0.00	5	26.50	26.85	-5	6,823	-0.07%
2021/07/30	25	26.60	0	0.00	26.00	25	6,951	0.36%
2021/07/29	3	26.70	0	0.00	26.75	3	6,891	0.04%
2021/07/28	4	26.69	2	26.38	26.75	2	6,839	0.03%
2021/07/27	51	29.64	3	29.62	28.00	48	6,789	0.71%
2021/07/26	10	29.19	29	29.72	30.70	-19	6,416	-0.30%
2021/07/23	15	26.60	35	28.36	28.45	-20	5,689	-0.35%
2021/07/22	2	25.83	0	0.00	25.90	2	5,299	0.04%
2021/07/21	10	24.47	3	24.80	24.55	7	5,350	0.13%
2021/07/19	0.1	26.50	4	26.50	26.55	-3.9	5,504	-0.07%
2021/07/16	29	27.73	2	27.75	27.25	27	5,701	0.47%
2021/07/15	5.1	26.90	5	27.01	27.10	0.1	5,995	0.00%
2021/07/14	15	27.03	18	26.88	27.40	-3	5,970	-0.05%
2021/07/13	6	26.98	20	27.08	26.30	-14	5,905	-0.24%
2021/07/12	11	27.55	0	0.00	28.00	11	5,795	0.19%
2021/07/08	3	26.30	0	0.00	26.40	3	5,862	0.05%
2021/07/07	2	26.10	10	26.40	26.10	-8	6,010	-0.13%
2021/07/05	0	0.00	7.2	26.68	27.00	-7.2	6,531	-0.11%
2021/06/29	6	25.20	0	0.00	25.05	6	7,346	0.08%
2021/06/25	1	25.40	0	0.00	25.30	1	7,480	0.01%
2021/06/24	0	0.00	3	25.58	25.45	-3	7,570	-0.04%
2021/06/21	1	25.15	0	0.00	24.95	1	8,074	0.01%
2021/06/18	2	25.80	3	26.02	25.20	-1	8,645	-0.01%
2021/06/16	3	26.20	0	0.00	25.50	3	9,383	0.03%
2021/06/15	12	26.35	0	0.00	26.30	12	9,621	0.12%
2021/06/07	0	0.00	1	26.00	26.10	-1	11,699	-0.01%
2021/06/04	2	26.65	5	27.00	26.50	-3	11,835	-0.03%
2021/06/03	10	27.00	5	27.00	27.30	5	12,070	0.04%
2021/06/02	6	26.70	13	26.62	26.35	-7	12,373	-0.06%
2021/06/01	1	27.30	30	27.35	27.10	-29	12,561	-0.23%
2021/05/31	20	27.57	3	27.55	27.35	17	12,728	0.13%
2021/05/28	0	0.00	20	26.50	27.50	-20	12,895	-0.16%
2021/05/26	10	25.20	12	25.53	25.55	-2	13,702	-0.01%
2021/05/25	3	24.98	11	25.22	24.95	-8	13,883	-0.06%
2021/05/19	2	23.48	2	23.35	24.10	0	15,256	0.00%
2021/05/18	10	22.75	1	22.80	23.00	9	15,295	0.06%
2021/05/17	3	21.30	3	22.57	20.95	0	15,389	0.00%
2021/05/14	39	23.41	4	22.74	22.05	35	15,400	0.23%
2021/05/13	5	22.24	6	21.73	22.50	-1	15,377	-0.01%
2021/05/12	2	23.08	5	22.44	22.45	-3	15,348	-0.02%
2021/05/11	15	25.19	13	24.93	24.80	2	15,366	0.01%
2021/05/10	22	27.66	13	27.50	27.50	9	15,325	0.06%
2021/05/07	4	27.69	5	28.05	28.00	-1	15,364	-0.01%
2021/05/05	19	26.35	8	26.63	26.00	11	15,289	0.07%
2021/05/04	29	27.15	15.3	26.92	26.50	13.7	15,303	0.09%
2021/05/03	2	29.28	21	29.17	28.65	-19	15,246	-0.12%
2021/04/29	13	29.67	0	0.00	29.15	13	15,280	0.09%
2021/04/28	5	30.10	17	30.15	30.05	-12	15,288	-0.08%
2021/04/27	12	30.02	17	29.98	29.40	-5	16,413	-0.03%
2021/04/26	34	29.56	17	29.62	29.50	17	16,989	0.10%
2021/04/23	4	28.49	1	28.80	29.25	3	16,878	0.02%
2021/04/22	73	29.42	78	28.25	28.20	-5	16,846	-0.03%
2021/04/21	82	30.34	57.8	30.14	30.00	24.2	16,624	0.15%
2021/04/20	4	29.20	1	29.00	29.45	3	16,226	0.02%
2021/04/19	18	28.73	38	28.62	28.85	-20	16,178	-0.12%
2021/04/16	31.2	28.84	29	28.84	28.85	2.2	16,094	0.01%
2021/04/15	24	28.93	24	29.13	29.15	0	16,057	0.00%
2021/04/14	28	28.35	30	28.78	28.70	-2	15,948	-0.01%
2021/04/13	41	29.06	61	29.09	28.15	-20	15,915	-0.13%
2021/04/12	37	29.66	7	29.91	29.45	30	15,873	0.19%
2021/04/09	45	31.20	42	31.50	30.60	3	16,140	0.02%
2021/04/08	11	30.40	5	30.40	30.15	6	16,113	0.04%
2021/04/07	35	30.55	4	30.65	30.40	31	15,992	0.19%
2021/04/06	20	30.67	56	30.88	30.95	-36	15,820	-0.23%
2021/04/01	10	30.02	16	30.00	30.10	-6	15,484	-0.04%
2021/03/31	7	28.91	1	29.00	28.70	6	15,144	0.04%
2021/03/30	7	29.33	3	29.07	28.90	4	15,048	0.03%
2021/03/29	13	28.85	7.5	28.70	28.70	5.5	14,954	0.04%
2021/03/26	0	0.00	12	28.99	28.80	-12	14,863	-0.08%
2021/03/25	15	29.42	33	29.31	29.30	-18	14,778	-0.12%
2021/03/24	13	29.30	33	29.38	29.95	-20	14,589	-0.14%
2021/03/23	118	29.82	104	29.27	28.45	14	14,320	0.10%	大買/大賣/
2021/03/22	114	30.79	102	30.45	30.85	12	13,730	0.09%	大買/大賣/
2021/03/19	28	29.46	20	29.45	29.60	8	13,232	0.06%
2021/03/18	4	28.86	17	29.30	29.40	-13	12,959	-0.10%
2021/03/17	22	28.98	65	28.27	28.70	-43	12,735	-0.34%
2021/03/16	57	27.31	35	27.72	27.90	22	12,323	0.18%
2021/03/15	21	26.82	35	26.82	27.15	-14	11,682	-0.12%
2021/03/12	5	24.56	4	24.58	24.70	1	11,004	0.01%
2021/03/11	28	24.10	11	24.00	24.00	17	10,816	0.16%
2021/03/10	6	23.92	17	23.92	24.00	-11	10,699	-0.10%
2021/03/09	10	23.08	13	23.61	23.70	-3	10,551	-0.03%
2021/03/08	16	23.62	46.4	23.72	23.35	-30.4	10,361	-0.29%
2021/03/05	37.1	23.00	13	22.88	22.55	24.1	10,006	0.24%
2021/03/04	13	22.76	34.1	22.99	23.00	-21.1	9,784	-0.22%
2021/03/03	39	23.01	27	22.88	22.60	12	9,624	0.12%
2021/03/02	76	22.17	8	22.21	22.10	68	9,136	0.74%
2021/02/26	89	22.40	89	22.58	22.65	0	8,961	0.00%
2021/02/25	17	21.25	21	21.39	21.45	-4	8,278	-0.05%
2021/02/24	67	21.11	17	20.86	21.20	50	8,086	0.62%
2021/02/23	15.4	21.19	5	20.97	21.05	10.4	7,939	0.13%
2021/02/22	36	21.64	14	21.34	22.30	22	7,570	0.29%
2021/02/19	21	20.16	28	20.51	20.45	-7	7,105	-0.10%
2021/02/18	2	19.53	12	19.55	19.50	-10	6,690	-0.15%
2021/02/17	24	19.34	18.3	19.33	19.60	5.7	6,636	0.09%
2021/02/05	1	18.70	53	18.53	18.70	-52	6,497	-0.80%
2021/02/04	20	18.28	11	18.35	18.15	9	6,452	0.14%
2021/02/03	5	18.05	6	18.32	18.10	-1	6,507	-0.02%
2021/02/02	22	18.36	54	18.70	18.15	-32	6,487	-0.49%
2021/02/01	17	17.89	5	18.00	18.00	12	6,379	0.19%
2021/01/29	7	18.64	5	18.17	18.15	2	6,354	0.03%
2021/01/27	0	0.00	7	18.24	18.20	-7	6,337	-0.11%
2021/01/26	4	17.86	9	18.18	18.05	-5	6,302	-0.08%
2021/01/25	18	18.13	15	17.80	18.25	3	6,262	0.05%
2021/01/22	8	18.57	5	18.25	18.20	3	6,264	0.05%
2021/01/21	157	18.40	11	18.59	17.95	146	6,225	2.35%	大買/鉅額交易
2021/01/20	75	19.71	80	19.78	18.90	-5	6,306	-0.08%
2021/01/19	24	18.83	40.5	18.95	19.35	-16.5	5,228	-0.32%
2021/01/18	9	17.25	28	17.53	17.60	-19	4,729	-0.40%
2021/01/15	10	17.24	13	17.49	17.20	-3	4,712	-0.06%
2021/01/14	3	17.28	10	17.33	17.30	-7	4,693	-0.15%
2021/01/13	0	0.00	21.1	17.11	16.95	-21.1	4,797	-0.44%
2021/01/12	10	16.95	0	0.00	16.65	10	4,831	0.21%
2021/01/11	8	16.81	35	16.75	17.00	-27	4,866	-0.55%
2021/01/08	5	16.75	10	16.75	16.80	-5	4,930	-0.10%
2021/01/07	21	17.04	15	16.93	16.95	6	5,192	0.12%
2021/01/06	21	17.00	16	17.64	16.50	5	5,356	0.09%
2021/01/05	33	17.54	32	17.59	17.60	1	5,270	0.02%
2021/01/04	90	18.10	56	18.06	18.15	34	5,146	0.66%
2020/12/31	9	16.91	26	16.85	17.30	-17	4,671	-0.36%
2020/12/30	5	16.20	0	0.00	16.10	5	4,310	0.12%
2020/12/29	0	0.00	20	16.25	16.25	-20	4,316	-0.46%
2020/12/28	5	16.10	5.9	16.11	16.15	-0.9	4,324	-0.02%
2020/12/25	15	16.02	1	16.10	16.05	14	4,324	0.32%
2020/12/23	21	16.04	5	16.15	15.95	16	4,339	0.37%
2020/12/22	10	15.83	0	0.00	15.70	10	4,362	0.23%
2020/12/21	20	15.65	20	15.75	15.80	0	4,398	0.00%
2020/12/18	10	16.10	0	0.00	15.90	10	4,415	0.23%
2020/12/17	1	16.10	0	0.00	16.10	1	4,451	0.02%
2020/12/16	0	0.00	10	16.18	16.15	-10	4,498	-0.22%
2020/12/15	11	16.30	5	15.95	15.90	6	4,519	0.13%
2020/12/14	0	0.00	11	16.50	16.40	-11	4,528	-0.24%
2020/12/11	5	16.60	0	0.00	16.35	5	4,598	0.11%
2020/12/09	4	17.10	5	17.17	17.15	-1	4,836	-0.02%
2020/12/07	5	16.85	0.6	16.65	16.80	4.4	5,201	0.08%
2020/12/04	0	0.00	7	17.05	16.95	-7	5,250	-0.13%
2020/12/03	10	16.85	0	0.00	16.60	10	5,234	0.19%
2020/12/02	32	17.11	7	17.12	17.05	25	5,238	0.48%
2020/11/30	5	16.80	0	0.00	16.75	5	5,264	0.09%
2020/11/27	12	16.52	0	0.00	16.65	12	5,438	0.22%
2020/11/26	15	16.43	0	0.00	16.40	15	5,525	0.27%
2020/11/25	15	16.43	1	16.40	16.35	14	5,660	0.25%
2020/11/24	53	16.35	8	16.53	16.35	45	5,775	0.78%
2020/11/23	2	16.50	0	0.00	16.45	2	5,823	0.03%
2020/11/20	7	16.43	10	16.35	16.40	-3	5,944	-0.05%
2020/11/19	4	16.33	100	16.50	16.55	-96	6,455	-1.49%
2020/11/17	1	15.95	0	0.00	16.00	1	6,742	0.01%
2020/11/13	0	0.00	0	16.10	16.35	0	6,788	0.00%
2020/11/12	20	16.25	0	0.00	16.30	20	6,803	0.29%
2020/11/11	4	16.66	1	16.55	16.45	3	6,843	0.04%
2020/11/10	1	16.85	0	0.00	16.75	1	7,185	0.01%
2020/11/09	2	17.18	7	17.45	17.15	-5	7,470	-0.07%
2020/11/06	0	0.00	1	17.50	17.50	-1	7,405	-0.01%
2020/11/05	1	18.00	0	0.00	17.80	1	7,404	0.01%
2020/11/04	0	0.00	131	17.70	17.70	-131	7,344	-1.78%	大賣/鉅額交易
2020/11/03	0	0.00	2	17.60	17.35	-2	7,287	-0.03%
2020/11/02	1	17.30	0	0.00	17.25	1	7,258	0.01%
2020/10/30	22	17.66	31	17.93	17.50	-9	7,221	-0.12%
2020/10/29	27	18.05	32	17.56	18.05	-5	7,131	-0.07%
2020/10/28	22.6	18.36	10	18.60	17.80	12.6	7,030	0.18%
2020/10/27	11	18.22	20	18.06	18.25	-9	6,714	-0.13%
2020/10/26	1	17.95	9	17.88	17.60	-8	6,498	-0.12%
2020/10/23	8	17.38	7	17.49	17.45	1	6,297	0.02%
2020/10/22	0	0.00	5	17.25	17.05	-5	6,231	-0.08%
2020/10/21	3	17.97	17	17.95	17.55	-14	6,193	-0.23%
2020/10/20	1	17.25	5	17.35	17.40	-4	6,050	-0.07%
2020/10/19	5	17.10	5	17.20	17.25	0	5,976	0.00%
2020/10/16	0	0.00	34	17.14	16.55	-34	5,899	-0.58%
2020/10/15	20	17.39	82	17.54	17.15	-62	5,816	-1.07%
2020/10/14	4	16.85	51	16.73	16.80	-47	5,519	-0.85%
2020/10/13	20	15.84	23	16.11	16.15	-3	5,299	-0.06%
2020/10/12	1	15.75	1	15.80	15.75	0	5,251	0.00%
2020/10/08	10	15.75	0	0.00	15.75	10	5,248	0.19%
2020/10/06	9	15.67	4	15.68	15.65	5	5,241	0.10%
2020/10/05	15	15.50	13	15.62	15.50	2	5,240	0.04%
2020/09/30	0	0.00	5	15.45	15.30	-5	5,235	-0.10%
2020/09/29	7	15.24	5	15.35	15.35	2	5,268	0.04%
2020/09/28	0	0.00	5	14.90	15.10	-5	5,264	-0.09%
2020/09/25	0	0.00	6	14.81	14.65	-6	5,283	-0.11%
2020/09/24	1	15.10	10	15.20	15.00	-9	5,257	-0.17%
2020/09/23	6	15.88	0	0.00	15.60	6	5,210	0.12%
2020/09/22	2	15.80	15	16.05	15.75	-13	5,176	-0.25%
2020/09/21	12	16.33	15	16.49	16.25	-3	5,128	-0.06%
2020/09/18	15	16.28	0	0.00	16.20	15	5,075	0.30%
2020/09/17	1	16.45	5	16.28	16.25	-4	5,045	-0.08%
2020/09/16	13	16.20	3	16.10	16.30	10	5,018	0.20%
2020/09/15	5	16.28	6	16.20	16.20	-1	4,948	-0.02%
2020/09/14	17	16.54	18	16.76	16.40	-1	4,909	-0.02%
2020/09/11	16	16.49	5	16.30	16.45	11	4,748	0.23%
2020/09/10	6	16.58	4	16.78	16.85	2	4,541	0.04%
2020/09/09	5	16.65	9.5	16.29	16.60	-4.5	4,330	-0.10%
2020/09/08	8	16.06	4	16.16	16.00	4	4,249	0.09%
2020/09/07	0	0.00	7	16.38	16.10	-7	4,220	-0.17%
2020/09/04	0	0.00	4	16.25	16.20	-4	4,171	-0.10%
2020/09/03	5	16.50	20	16.28	16.20	-15	4,110	-0.36%
2020/09/02	15	16.47	5	16.56	16.50	10	4,039	0.25%
2020/09/01	5	15.90	31	16.24	16.40	-26	3,831	-0.68%
2020/08/31	39	16.34	19	16.12	16.15	20	3,709	0.54%
2020/08/28	8	15.41	18	15.78	15.90	-10	3,591	-0.28%
2020/08/27	0	0.00	12	15.78	15.50	-12	3,428	-0.35%
2020/08/26	16	16.03	12	15.93	16.05	4	3,360	0.12%
2020/08/25	104	16.63	55	17.04	16.20	49	3,234	1.51%	大買/
2020/08/24	23	15.58	69.7	15.80	16.55	-46.7	2,689	-1.73%
2020/08/21	34	15.02	33	15.12	15.05	1	2,435	0.04%
2020/08/20	10	14.94	27	14.26	14.50	-17	2,338	-0.73%
2020/08/19	123	15.79	4	15.40	15.45	119	2,265	5.25%	大買/鉅額交易
2020/08/18	8	15.54	10	15.49	15.45	-2	2,199	-0.09%
2020/08/17	3	15.75	4	15.66	15.75	-1	2,171	-0.05%
2020/08/14	66	15.52	85	15.44	15.70	-19	2,146	-0.88%
2020/08/13	27	15.11	105	14.98	15.15	-78	1,865	-4.18%	大賣/
2020/08/12	41	13.79	0	0.00	13.80	41	1,556	2.63%
2020/08/11	25	14.14	6	14.35	14.10	19	1,553	1.22%
2020/08/10	2	13.95	30	13.88	14.10	-28	1,558	-1.80%
2020/08/07	15	13.68	18	13.70	13.55	-3	1,551	-0.19%
2020/08/06	5	13.50	10	13.52	13.40	-5	1,564	-0.32%
2020/08/05	2	13.65	2	13.55	13.45	0	1,697	0.00%
2020/08/04	5	13.45	0	0.00	13.40	5	1,944	0.26%
2020/08/03	5	13.50	0	0.00	13.40	5	2,009	0.25%
2020/07/31	3	13.55	0	0.00	13.55	3	2,025	0.15%
2020/07/30	2	13.40	0	0.00	13.40	2	2,104	0.10%
2020/07/27	6	13.20	0	0.00	13.15	6	2,135	0.28%
2020/07/24	75	13.56	0	0.00	13.45	75	2,227	3.37%
2020/07/20	6	13.40	1.1	13.39	13.40	4.9	2,250	0.22%
2020/07/17	5	13.95	0	0.00	13.45	5	2,258	0.22%
2020/07/16	0	0.00	5	13.80	13.80	-5	2,264	-0.22%
2020/07/14	6	13.55	0	0.00	13.60	6	2,258	0.27%
2020/07/10	5	13.65	0	0.00	13.60	5	2,249	0.22%
2020/07/09	10	14.00	1	14.30	14.00	9	2,241	0.40%
2020/07/08	13	14.17	5	14.20	14.25	8	2,225	0.36%
2020/07/07	0	0.00	4	14.20	14.00	-4	2,180	-0.18%
2020/07/06	6	14.12	0	0.00	14.20	6	2,175	0.28%
2020/06/30	0	0.00	10	13.50	13.60	-10	2,147	-0.47%
2020/06/24	4	13.60	10	13.60	13.60	-6	2,149	-0.28%
2020/06/23	5	13.65	0	0.00	13.65	5	2,152	0.23%
2020/06/22	0	0.00	10	13.85	13.85	-10	2,145	-0.47%
2020/06/19	50	14.00	0	0.00	13.95	50	2,146	2.33%
2020/06/18	34	14.10	6	14.30	14.25	28	2,126	1.32%
2020/06/17	0	0.00	5	14.00	14.00	-5	2,023	-0.25%
2020/06/15	2	13.10	0	0.00	13.00	2	2,021	0.10%
2020/06/12	8	12.99	5	12.78	13.10	3	2,027	0.15%
2020/06/11	7	13.25	0	0.00	13.20	7	2,040	0.34%
2020/06/10	8	13.53	0	0.00	13.55	8	2,048	0.39%
2020/06/09	6	13.75	0	0.00	13.55	6	2,075	0.29%
2020/06/08	14	13.84	0	0.00	13.75	14	2,108	0.66%
2020/06/05	12	14.00	5	14.00	13.85	7	2,108	0.33%
2020/06/04	0	0.00	5	14.00	13.85	-5	2,098	-0.24%
2020/06/02	0	0.00	1	13.75	13.80	-1	2,070	-0.05%
2020/06/01	0	0.00	5	13.70	13.80	-5	2,061	-0.24%
2020/05/29	5	13.30	0	0.00	13.40	5	2,042	0.24%
2020/05/25	5	13.50	0	0.00	13.45	5	2,037	0.25%
2020/05/22	5	13.80	10	13.80	13.60	-5	2,031	-0.25%
2020/05/21	9	14.23	6	14.28	14.05	3	2,009	0.15%
2020/05/20	33	14.11	46	14.04	14.20	-13	1,914	-0.68%
2020/05/19	0	0.00	7	13.69	13.65	-7	1,753	-0.40%
2020/05/18	1	13.20	0	0.00	13.15	1	1,707	0.06%
2020/05/15	10	13.34	0	0.00	13.15	10	1,750	0.57%
2020/05/13	6	14.17	0	0.00	14.20	6	1,675	0.36%
2020/05/12	10	14.15	1	14.25	14.25	9	1,638	0.55%
2020/05/11	20	14.25	5	14.55	14.55	15	1,502	1.00%
2020/05/08	5	13.40	2	13.35	13.25	3	1,255	0.24%
2020/05/06	2	13.60	10	13.50	13.25	-8	1,220	-0.66%
2020/05/05	0	0.00	3	12.65	13.05	-3	1,145	-0.26%
2020/04/29	15	12.98	0	0.00	12.75	15	1,117	1.34%
2020/04/23	0	0.00	1	11.50	11.60	-1	1,004	-0.10%
2020/04/20	5	11.40	0	0.00	11.55	5	1,014	0.49%
2020/04/16	1	11.30	0	0.00	11.45	1	1,008	0.10%
2020/04/14	5	10.90	0	0.00	11.10	5	1,010	0.50%
2020/04/13	5	10.60	0	0.00	10.65	5	1,010	0.49%
2020/04/08	0	0.00	20	10.22	10.50	-20	1,042	-1.92%
2020/04/07	0	0.00	15	10.20	10.30	-15	1,107	-1.35%
2020/04/06	0	0.00	5	9.79	10.15	-5	1,109	-0.45%
2020/04/01	0	0.00	10	9.65	9.66	-10	1,152	-0.87%
2020/03/31	0	0.00	5	9.59	9.58	-5	1,163	-0.43%
2020/03/30	10	9.01	5	9.28	9.45	5	1,158	0.43%
2020/03/27	10	9.50	5	9.50	9.35	5	1,159	0.43%
2020/03/26	5	9.01	15	8.96	9.17	-10	1,159	-0.86%
2020/03/25	0	0.00	5	9.30	9.27	-5	1,159	-0.43%
2020/03/24	0	0.00	10	8.67	8.68	-10	1,153	-0.87%
2020/03/23	10.6	8.35	5	8.34	8.30	5.6	1,163	0.48%
2020/03/20	0	0.00	10	8.65	8.79	-10	1,243	-0.80%
2020/03/19	5	8.13	20	8.33	8.10	-15	1,238	-1.21%
2020/03/17	2	9.52	1	9.32	9.36	1	1,206	0.08%
2020/03/13	0	0.00	5	9.90	10.25	-5	1,228	-0.41%
2020/03/12	0	0.00	30	11.00	10.80	-30	1,206	-2.49%
2020/03/11	10	12.25	0	0.00	11.95	10	1,175	0.85%
2020/03/10	10	12.25	0	0.00	12.35	10	1,170	0.85%
2020/03/09	0	0.00	2	12.70	12.50	-2	1,154	-0.17%
2020/03/06	0	0.00	5	13.20	13.10	-5	1,144	-0.44%
2020/03/05	0	0.00	10	13.13	13.05	-10	1,144	-0.87%
2020/03/02	0	0.00	10	12.80	12.80	-10	1,145	-0.87%
2020/02/27	0	0.00	1	13.30	12.90	-1	1,137	-0.09%
2020/02/25	5	13.25	0	0.00	13.40	5	1,139	0.44%
2020/02/21	5	13.40	0	0.00	13.40	5	1,149	0.43%
2020/02/19	0	0.00	5	13.70	13.65	-5	1,153	-0.43%
2020/02/18	3	13.68	17	13.72	13.65	-14	1,155	-1.21%
2020/02/17	1	13.35	0	0.00	13.30	1	1,121	0.09%
2020/02/12	5	13.25	0	0.00	13.25	5	1,123	0.44%
2020/02/11	5	13.20	0	0.00	13.20	5	1,120	0.45%
2020/02/10	0	0.00	0.1	13.05	13.05	-0.1	1,122	-0.01%
2020/02/07	11	13.43	11	13.71	13.20	0	1,129	0.00%
2020/02/06	5	13.45	0	0.00	13.45	5	1,087	0.46%
2020/02/05	6	13.09	0	0.00	13.15	6	1,076	0.56%
2020/02/04	5	13.05	0	0.00	13.15	5	1,071	0.47%
2020/01/31	5	13.20	0	0.00	13.20	5	1,060	0.47%
2020/01/17	5	14.65	0	0.00	14.70	5	1,036	0.48%
2020/01/16	5	14.70	0	0.00	14.70	5	1,032	0.48%
2020/01/15	1	14.85	0	0.00	14.75	1	1,049	0.10%
2020/01/14	10	14.90	5	14.95	14.90	5	1,048	0.48%
2020/01/10	10	14.30	0	14.30	14.30	10	1,007	0.99%
2020/01/08	0	0.00	1	14.30	14.25	-1	998	-0.10%
2020/01/03	5	15.25	0	0.00	14.95	5	1,006	0.50%
2019/12/31	20	15.40	10	15.45	15.55	10	966	1.03%
2019/12/30	5	15.10	0	0.00	15.25	5	894	0.56%
2019/12/27	0	0.00	10	15.18	15.20	-10	882	-1.13%
2019/12/26	0	0.00	10	15.06	14.90	-10	826	-1.21%
2019/12/23	1	14.80	10	14.75	14.55	-9	824	-1.09%
2019/12/19	2	15.00	2	15.05	14.95	0	822	0.00%
2019/12/18	5	15.00	0	0.00	15.00	5	831	0.60%
2019/12/17	6	15.05	5	15.25	15.10	1	826	0.12%
2019/12/16	10	14.35	5	14.35	14.40	5	748	0.67%
2019/12/11	15	14.23	0	0.00	14.20	15	739	2.03%
2019/12/10	0	0.00	5	14.55	14.40	-5	737	-0.68%
2019/12/09	15	14.08	0	0.00	14.25	15	688	2.18%
2019/12/06	0	0.00	5	13.90	13.95	-5	674	-0.74%
2019/12/02	5	13.55	0	0.00	13.50	5	756	0.66%
2019/11/26	10	13.70	4.8	13.79	13.75	5.2	805	0.65%
2019/11/25	0	0.00	1	13.75	13.70	-1	804	-0.12%
2019/11/22	10	13.48	0	0.00	13.50	10	803	1.25%
2019/11/15	10	13.90	10	13.90	13.85	0	780	0.00%
2019/11/14	1	13.90	5	14.30	14.15	-4	774	-0.52%
2019/11/05	0	0.00	6	14.60	14.60	-6	763	-0.79%
2019/11/04	2	14.73	2	14.70	14.65	0	770	0.00%
2019/10/30	0	0.00	0	14.85	14.90	0	800	0.00%
2019/10/25	1	14.90	0	0.00	14.85	1	868	0.12%
2019/10/24	5	15.00	0	0.00	15.05	5	883	0.57%
2019/10/23	13	15.14	5	15.20	15.10	8	887	0.90%
2019/10/18	0	0.00	2	14.70	14.65	-2	1,020	-0.20%
2019/10/17	0	0.00	0.1	14.75	14.80	-0.1	1,053	-0.01%
2019/10/14	2	14.88	2	14.90	14.65	0	1,181	0.00%
2019/10/08	0	0.00	3	15.45	15.25	-3	1,217	-0.25%
2019/09/26	8	15.75	2	15.90	15.70	6	1,606	0.37%
2019/09/25	5	16.00	0	0.00	15.90	5	1,617	0.31%
2019/09/23	0	0.00	10	16.13	16.25	-10	1,624	-0.62%
2019/09/18	0	0.00	2	15.80	15.75	-2	1,625	-0.12%
2019/09/16	3	15.80	10	15.80	15.70	-7	1,645	-0.43%
2019/09/11	2	15.80	0	0.00	15.85	2	1,689	0.12%
2019/09/10	0	0.00	2	16.00	15.95	-2	1,697	-0.12%
2019/09/09	0	0.00	1	16.05	16.05	-1	1,765	-0.06%
2019/09/06	10	16.10	0	0.00	16.20	10	1,782	0.56%
2019/09/04	10	16.40	0	0.00	16.50	10	1,780	0.56%
2019/09/03	2	16.25	12	16.17	16.30	-10	1,825	-0.55%
2019/09/02	5	15.95	0	0.00	15.85	5	1,790	0.28%
2019/08/30	0	0.00	6	15.83	15.70	-6	1,790	-0.34%
2019/08/29	15	15.47	0	0.00	15.45	15	1,775	0.84%
2019/08/27	0	0.00	10	15.35	15.35	-10	1,773	-0.56%
2019/08/14	1.8	15.66	0	0.00	15.60	1.8	1,742	0.10%
2019/08/07	2	15.70	4	15.60	15.50	-2	1,742	-0.11%
2019/08/06	2	15.55	10	15.30	15.65	-8	1,749	-0.46%
2019/08/05	0	0.00	100	15.79	15.70	-100	1,757	-5.69%
2019/08/02	0	0.00	5	16.20	16.20	-5	1,766	-0.28%
2019/08/01	1	16.65	0	0.00	16.65	1	1,775	0.06%
2019/07/30	0	0.00	7	16.99	16.90	-7	1,784	-0.39%
2019/07/29	38	17.24	2	17.20	17.25	36	1,792	2.01%
2019/07/26	0	0.00	25	16.81	17.05	-25	1,729	-1.45%
2019/07/22	0	0.00	3	16.95	17.10	-3	1,728	-0.17%
2019/07/19	1	16.30	16	16.35	16.60	-15	1,630	-0.92%
2019/07/17	13	16.78	4	16.80	16.75	9	1,748	0.51%
2019/07/16	45	17.90	0	0.00	17.90	45	1,710	2.63%
2019/07/15	5.1	17.85	2	17.95	17.80	3.1	1,724	0.18%
2019/07/12	3.1	17.90	3	17.75	17.80	0.1	1,725	0.00%
2019/07/11	8	17.64	0	0.00	17.60	8	1,731	0.46%
2019/07/10	4	18.20	1	18.20	18.25	3	1,731	0.17%
2019/07/09	21	17.80	0	0.00	17.75	21	1,701	1.23%
2019/07/08	4	18.11	2	18.15	18.10	2	1,686	0.12%
2019/07/05	1	18.10	2	18.15	18.10	-1	1,700	-0.06%
2019/07/04	11.1	18.23	0	0.00	18.15	11.1	1,700	0.65%
2019/07/03	60	18.10	1	18.05	18.20	59	1,658	3.56%
2019/07/01	0	0.00	10	17.55	17.50	-10	1,567	-0.64%
2019/06/26	1	17.35	0.1	17.30	17.30	0.9	1,628	0.06%
2019/06/21	0.1	17.35	10	17.65	17.35	-9.9	1,650	-0.60%
2019/06/20	0	0.00	10.1	17.55	17.60	-10.1	1,667	-0.60%
2019/06/19	0	0.00	8	17.39	17.40	-8	1,674	-0.48%
2019/06/18	0	0.00	2	17.30	17.25	-2	1,688	-0.12%
2019/06/17	10	17.52	20	17.48	17.55	-10	1,755	-0.57%
2019/06/14	10	17.10	10	17.35	17.35	0	1,736	0.00%
2019/06/13	20	17.00	0	0.00	17.10	20	1,790	1.12%
2019/06/12	0	0.00	5	17.00	17.15	-5	1,963	-0.25%
2019/06/11	0	0.00	11	17.19	16.95	-11	2,003	-0.55%
2019/06/10	0	0.00	5	16.35	16.40	-5	2,094	-0.24%
2019/06/06	1	16.15	5	16.26	16.20	-4	2,150	-0.19%
2019/05/30	0	0.00	2	16.15	16.20	-2	2,516	-0.08%
2019/05/24	0	0.00	0.1	15.60	15.65	-0.1	2,641	-0.01%
2019/05/17	3	15.95	0	0.00	15.60	3	2,950	0.10%
2019/05/16	2	15.95	0	0.00	16.00	2	2,997	0.07%
2019/05/10	1	16.30	0	0.00	16.00	1	3,124	0.03%
2019/05/09	0	0.00	1	16.20	16.25	-1	3,124	-0.03%
2019/05/07	5.1	16.95	0	0.00	16.90	5.1	3,154	0.16%
2019/05/06	1	16.85	2	16.95	16.85	-1	3,191	-0.03%
2019/04/29	5	17.50	0	0.00	17.20	5	3,411	0.15%
2019/04/26	5	17.65	2	17.55	17.60	3	3,409	0.09%
2019/04/24	6	18.08	0	0.00	17.85	6	3,445	0.17%
2019/04/18	0	0.00	1	17.90	17.75	-1	3,250	-0.03%
2019/04/17	1	17.85	3	17.80	17.85	-2	3,309	-0.06%
2019/04/15	0	0.00	5	17.55	17.55	-5	3,406	-0.15%
2019/04/10	1	18.00	2	17.93	18.00	-1	3,563	-0.03%
2019/04/09	0	0.00	25	17.96	17.95	-25	3,585	-0.70%
2019/04/08	21	18.00	23	18.00	17.90	-2	3,650	-0.05%
2019/04/02	5	18.05	1	17.80	17.75	4	3,628	0.11%
2019/04/01	6	17.80	30	17.76	17.65	-24	3,589	-0.67%
2019/03/29	0	0.00	1	17.45	17.40	-1	3,561	-0.03%
2019/03/28	6	17.45	0	0.00	17.50	6	3,570	0.17%
2019/03/27	3	17.65	7	17.80	17.70	-4	3,592	-0.11%
2019/03/26	7	17.84	0	0.00	17.85	7	3,662	0.19%
2019/03/25	41	17.73	21	17.65	17.65	20	3,673	0.54%
2019/03/22	1	18.10	2	18.23	18.10	-1	3,675	-0.03%
2019/03/21	5	18.05	22	18.10	18.20	-17	3,651	-0.47%
2019/03/20	5	18.20	20	18.33	18.00	-15	3,639	-0.41%
2019/03/19	5	18.00	1	18.00	18.25	4	3,582	0.11%
2019/03/18	25	18.10	0	0.00	18.05	25	3,549	0.70%
2019/03/15	17	18.34	60	18.33	17.85	-43	3,520	-1.22%
2019/03/14	2	18.00	6	18.02	17.80	-4	3,358	-0.12%
2019/03/13	79	18.05	12	18.05	18.20	67	3,361	1.99%
2019/03/12	0	0.00	5	17.60	17.95	-5	3,183	-0.16%
2019/03/08	5	17.45	1	17.45	17.55	4	3,345	0.12%
2019/03/07	52.3	18.13	17	18.10	17.55	35.3	3,425	1.03%
2019/03/06	5	17.60	0	0.00	17.70	5	3,207	0.16%
2019/03/04	6	17.27	4	17.35	17.30	2	3,336	0.06%
2019/02/27	10	17.25	0	0.00	17.25	10	3,342	0.30%
2019/02/26	6	17.73	11	17.89	17.50	-5	3,338	-0.15%
2019/02/25	0	0.00	15	17.75	17.75	-15	3,307	-0.45%
2019/02/21	5	17.65	0	0.00	17.70	5	3,425	0.15%
2019/02/20	5	17.85	5	17.95	17.80	0	3,429	0.00%
2019/02/19	0	0.00	2	17.60	17.60	-2	3,359	-0.06%
2019/02/15	7	17.52	0	0.00	17.05	7	3,305	0.21%
2019/02/14	0	0.00	5	17.75	17.65	-5	3,266	-0.15%
2019/02/13	0	0.00	9	17.37	17.35	-9	3,213	-0.28%
2019/01/29	3	17.20	0	0.00	17.20	3	3,357	0.09%
2019/01/24	14	17.51	20.3	17.47	17.40	-6.3	3,444	-0.18%
2019/01/23	0	0.00	1	16.80	17.15	-1	3,255	-0.03%
2019/01/21	10	16.85	1	16.85	16.90	9	3,258	0.28%
2019/01/18	5	16.85	0	0.00	16.75	5	3,294	0.15%
2019/01/17	0	0.00	1	16.95	16.90	-1	3,313	-0.03%
2019/01/16	0	0.00	5	17.05	16.95	-5	3,295	-0.15%
2019/01/15	2	16.80	10	16.83	16.85	-8	3,296	-0.24%
2019/01/14	0	0.00	2	16.65	16.60	-2	3,299	-0.06%
2019/01/10	16	17.00	0	0.00	16.80	16	3,339	0.48%
2019/01/09	2	17.40	20	17.20	17.15	-18	3,353	-0.54%
2019/01/08	10	17.05	0	0.00	17.10	10	3,298	0.30%
2019/01/07	27	17.37	5	17.33	17.20	22	3,325	0.66%
2019/01/03	12	17.04	19	16.94	16.70	-7	3,257	-0.21%
2019/01/02	1	16.70	4	16.73	16.80	-3	3,290	-0.09%
2018/12/28	5	16.35	15	16.19	16.40	-10	3,241	-0.31%
2018/12/27	5	16.58	0	0.00	16.10	5	3,281	0.15%
2018/12/25	3	16.05	5	15.93	15.90	-2	3,350	-0.06%
2018/12/22	0	0.00	6	16.25	16.20	-6	3,431	-0.17%
2018/12/21	0.1	16.35	3	16.15	16.40	-3	3,457	-0.09%
2018/12/20	10	16.58	10	16.20	16.10	0	3,483	0.00%
2018/12/17	0	0.00	2	16.65	16.50	-2	3,539	-0.06%
2018/12/14	3	16.43	0	0.00	16.40	3	3,563	0.08%
2018/12/10	1	16.35	0	0.00	16.30	1	3,766	0.03%
2018/12/07	5	17.25	0	0.00	17.30	5	3,749	0.13%
2018/12/06	3.1	17.62	1	17.20	16.90	2.1	3,769	0.05%
2018/12/04	1	18.40	5	18.55	18.20	-4	3,842	-0.10%
2018/12/03	26	18.39	6	18.32	18.70	20	3,866	0.52%
2018/11/30	1	17.20	1	17.30	17.60	0	3,869	0.00%
2018/11/29	1	17.05	0	0.00	17.05	1	3,834	0.03%
2018/11/28	0	0.00	17	16.85	17.30	-17	3,819	-0.45%
2018/11/27	19	16.62	7	16.80	16.85	12	3,781	0.32%
2018/11/23	5	16.20	0	0.00	16.10	5	3,782	0.13%
2018/11/21	0	0.00	10	16.60	16.70	-10	4,119	-0.24%
2018/11/20	20	17.00	12	16.75	16.60	8	4,160	0.19%
2018/11/19	0	0.00	5	16.65	16.70	-5	4,121	-0.12%
2018/11/16	0	0.00	10	16.40	16.20	-10	4,114	-0.24%
2018/11/15	5	15.85	0	0.00	15.90	5	4,098	0.12%
2018/11/14	0	0.00	1	15.95	15.90	-1	4,139	-0.02%
2018/11/12	7	15.96	0	0.00	16.00	7	4,427	0.16%
2018/11/08	8	16.39	4	16.45	16.30	4	4,842	0.08%
2018/11/07	3	16.47	5	16.60	16.50	-2	4,880	-0.04%
2018/11/06	0	0.00	15	16.15	16.15	-15	4,866	-0.31%
2018/11/05	5	16.00	5	16.05	16.00	0	4,957	0.00%
2018/11/02	1	16.30	2	16.18	16.20	-1	4,993	-0.02%
2018/11/01	16	16.25	1	16.15	16.15	15	4,968	0.30%
2018/10/31	1	14.90	8	15.04	15.15	-7	4,906	-0.14%
2018/10/30	0	0.00	3	14.55	14.50	-3	4,936	-0.06%
2018/10/26	0	0.00	6	15.18	14.80	-6	5,117	-0.12%
2018/10/24	3.1	16.20	0	0.00	16.05	3.1	5,138	0.06%
2018/10/22	0	0.00	0.6	15.90	16.00	-0.6	5,360	-0.01%
2018/10/19	2	15.58	0	0.00	15.85	2	5,433	0.04%
2018/10/18	1.1	15.71	2	16.10	16.00	-0.9	5,537	-0.02%
2018/10/15	9	16.09	1	16.25	15.90	8	6,046	0.13%
2018/10/12	2	15.40	1	15.45	15.60	1	6,199	0.02%
2018/10/11	15	15.18	6	15.24	15.15	9	6,506	0.14%
2018/10/09	11	17.71	3	16.80	16.80	8	6,611	0.12%
2018/10/04	10	19.20	11	19.35	19.20	-1	7,243	-0.01%
2018/10/03	3	19.45	2	19.48	19.00	1	7,476	0.01%
2018/10/02	6	18.99	4	19.01	19.05	2	7,865	0.03%
2018/10/01	0	0.00	3	18.80	18.85	-3	9,174	-0.03%
2018/09/28	1.1	18.75	0	0.00	18.70	1.1	10,613	0.01%
2018/09/26	22	19.18	1	19.20	19.20	21	11,802	0.18%
2018/09/25	0	0.00	1	18.50	18.65	-1	12,840	-0.01%
2018/09/21	1.1	18.50	0	0.00	18.45	1.1	13,421	0.01%
2018/09/20	0.1	18.45	1	18.40	18.45	-1	14,371	-0.01%
2018/09/18	1.1	18.34	2	18.40	18.35	-1	15,667	-0.01%
2018/09/17	4.1	18.52	3	18.48	18.55	1.1	16,408	0.01%
2018/09/14	16	18.08	1.3	18.18	18.35	14.7	18,057	0.08%
2018/09/13	3	17.88	0	0.00	17.80	3	19,098	0.02%
2018/09/12	0	0.00	6	17.70	17.70	-6	20,184	-0.03%
2018/09/11	0	0.00	1	18.00	18.20	-1	21,270	0.00%
2018/09/07	4	19.78	0	0.00	19.15	4	22,116	0.02%
2018/09/06	18	20.44	23	20.32	20.10	-5	22,109	-0.02%
2018/09/05	0	0.00	2	20.13	20.25	-2	22,044	-0.01%
2018/09/04	0	0.00	1	19.85	19.85	-1	21,992	0.00%
2018/09/03	2	19.85	40	19.85	19.70	-38	21,983	-0.17%
2018/08/30	11	20.43	1	20.55	20.30	10	22,038	0.05%
2018/08/29	0	0.00	1	20.25	20.35	-1	22,042	0.00%
2018/08/28	54	20.64	12	20.78	20.35	42	22,013	0.19%
2018/08/27	4	20.03	1	20.20	20.10	3	21,733	0.01%
2018/08/24	28	19.90	3	20.03	19.95	25	21,711	0.12%
2018/08/23	0	0.00	5	19.55	19.75	-5	21,680	-0.02%
2018/08/22	0	0.00	3	19.85	19.55	-3	21,657	-0.01%
2018/08/21	0	0.00	4	19.68	19.95	-4	21,607	-0.02%
2018/08/20	16	20.02	1	19.80	19.50	15	21,556	0.07%
2018/08/17	1	19.85	18	19.87	19.85	-17	21,391	-0.08%
2018/08/16	19	19.85	4	19.95	20.20	15	21,253	0.07%
2018/08/15	2	19.20	0	0.00	19.05	2	20,893	0.01%
2018/08/14	0	0.00	2	18.70	19.10	-2	20,829	-0.01%
2018/08/13	0.4	19.35	27	19.02	19.20	-26.6	20,757	-0.13%
2018/08/10	1	20.50	3	20.68	20.40	-2	20,619	-0.01%
2018/08/09	2	20.10	5	20.00	19.90	-3	20,512	-0.01%
2018/08/08	0	0.00	1	20.20	20.15	-1	20,470	0.00%
2018/08/06	1	20.95	3	21.10	20.45	-2	20,400	-0.01%
2018/08/03	0	0.00	4	20.68	20.80	-4	20,348	-0.02%
2018/08/02	8	20.79	6	21.24	20.45	2	20,302	0.01%
2018/08/01	3.8	20.90	0	0.00	20.90	3.8	20,146	0.02%
2018/07/31	5	20.84	11	20.79	20.85	-6	20,124	-0.03%
2018/07/30	4	20.99	1	21.15	20.75	3	20,092	0.01%
2018/07/27	3	21.67	1	21.90	21.55	2	19,998	0.01%
2018/07/26	2	21.30	1	21.60	21.40	1	19,855	0.01%
2018/07/25	9	21.15	38	21.26	21.35	-29	19,789	-0.15%
2018/07/24	60	21.55	68	21.86	21.80	-8	19,668	-0.04%
2018/07/23	37	20.93	27	20.84	20.75	10	19,440	0.05%
2018/07/20	10	21.50	45	21.36	21.30	-35	19,278	-0.18%
2018/07/19	27	22.40	31	22.21	21.95	-4	19,127	-0.02%
2018/07/18	47	22.34	29	22.47	22.10	18	18,958	0.09%
2018/07/17	5	23.52	2	23.65	23.10	3	18,629	0.02%
2018/07/16	21	23.80	29	23.82	23.65	-8	18,504	-0.04%
2018/07/13	17	24.26	4	24.31	24.10	13	18,332	0.07%
2018/07/12	17	23.93	33	23.85	23.80	-16	18,000	-0.09%
2018/07/11	35.2	24.16	33	23.79	23.40	2.2	17,770	0.01%
2018/07/10	42.6	24.06	41	24.17	24.25	1.6	17,531	0.01%
2018/07/09	178	25.66	148	25.00	24.60	30	17,062	0.18%	大買/大賣/
2018/07/06	136	24.54	157	24.34	25.15	-21	15,743	-0.13%	大買/大賣/
2018/07/05	119	23.87	89	24.11	22.90	30	14,360	0.21%	大買/
2018/07/04	56	24.50	62	23.88	24.85	-6	13,724	-0.04%
2018/07/03	93.1	24.98	126	24.97	23.50	-32.9	13,196	-0.25%	大賣/
2018/07/02	27	23.84	19	24.08	24.10	8	12,031	0.07%
2018/06/29	97	24.31	266	23.65	23.95	-169	11,439	-1.48%	大賣/鉅額交易
2018/06/28	38.1	22.97	200	23.23	23.10	-161.9	10,555	-1.53%	大賣/鉅額交易
2018/06/27	135.5	24.53	82	24.62	23.60	53.5	10,142	0.53%	大買/
2018/06/26	95	23.52	117	23.47	24.40	-22	9,238	-0.24%	大賣/
2018/06/25	505.2	24.83	125	24.08	23.30	380.2	8,392	4.53%	大買/大賣/鉅額交易
2018/06/22	90	22.70	204.5	22.92	23.70	-114.5	6,762	-1.69%	大賣/鉅額交易
2018/06/21	186	21.07	158.4	21.51	21.55	27.6	5,689	0.49%	大買/大賣/
2018/06/20	125	20.03	132	19.99	19.85	-7	4,615	-0.15%	大買/大賣/
2018/06/19	40	18.74	68	19.45	19.55	-28	3,517	-0.80%
2018/06/15	21	17.82	26	17.65	17.80	-5	2,950	-0.17%
2018/06/14	0	0.00	25	17.24	17.25	-25	2,570	-0.97%
2018/06/13	0	0.00	31	17.04	16.95	-31	2,529	-1.23%
2018/06/12	0	0.00	10	16.60	16.65	-10	2,471	-0.40%
2018/06/11	5	16.75	1	16.75	16.80	4	2,461	0.16%
2018/06/08	10	16.50	0	0.00	16.75	10	2,460	0.41%
2018/06/07	5.1	17.01	20	16.94	16.70	-14.9	2,465	-0.60%
2018/06/06	0	0.00	3	16.45	16.80	-3	2,375	-0.13%
2018/05/31	0	0.00	5	15.95	15.85	-5	2,495	-0.20%
2018/05/30	5	15.65	2	15.65	15.60	3	2,447	0.12%
2018/05/29	5	15.70	0	0.00	15.65	5	2,554	0.20%
2018/05/28	0	0.00	1	15.65	15.70	-1	2,565	-0.04%
2018/05/25	16	15.58	1	15.50	15.50	15	2,580	0.58%
2018/05/24	5	15.50	0	0.00	15.45	5	2,594	0.19%
2018/05/23	6	15.61	0	0.00	15.35	6	2,697	0.22%
2018/05/21	5	15.50	0	0.00	15.50	5	2,757	0.18%
2018/05/17	15	15.53	41	15.65	15.50	-26	2,805	-0.93%
2018/05/15	5	15.60	0	0.00	15.60	5	2,855	0.18%
2018/05/14	5	15.70	0	0.00	15.70	5	2,967	0.17%
2018/05/11	2	15.80	0	0.00	15.75	2	3,026	0.07%
2018/05/09	0	0.00	5	16.00	15.80	-5	3,276	-0.15%
2018/05/07	0	0.00	13	15.78	15.80	-13	3,356	-0.39%
2018/05/03	3	15.55	0	0.00	15.40	3	3,396	0.09%
2018/04/27	3	15.50	0	0.00	15.50	3	3,786	0.08%
2018/04/26	1	16.10	5	16.30	15.70	-4	3,862	-0.10%
2018/04/25	11	16.15	0	0.00	16.25	11	3,993	0.28%
2018/04/24	8	16.29	5	16.35	16.05	3	4,094	0.07%
2018/04/23	31	16.97	26	16.70	16.70	5	4,205	0.12%
2018/04/20	0	0.00	8	17.21	17.00	-8	4,270	-0.19%
2018/04/19	0	0.00	1	17.35	17.30	-1	4,372	-0.02%
2018/04/18	0	0.00	1	17.00	16.75	-1	4,883	-0.02%
2018/04/17	5	17.10	0	0.00	16.90	5	5,027	0.10%
2018/04/16	20	17.05	20.5	17.05	17.05	-0.5	5,184	-0.01%
2018/04/13	2	17.00	10	17.00	17.00	-8	5,178	-0.15%
2018/04/12	10	17.10	20	17.10	17.10	-10	5,257	-0.19%
2018/04/10	0	0.00	12	16.81	17.05	-12	5,757	-0.21%
2018/04/09	12	16.41	8	16.32	16.25	4	5,748	0.07%
2018/04/03	10	16.70	0	0.00	16.70	10	5,775	0.17%
2018/04/02	3	16.75	2	16.95	16.75	1	5,799	0.02%
2018/03/31	5	16.80	0.5	16.60	16.60	4.5	5,827	0.08%
2018/03/30	0	0.00	5	16.75	16.80	-5	5,819	-0.09%
2018/03/29	5	16.40	211	16.65	16.60	-206	5,856	-3.52%	大賣/鉅額交易
2018/03/28	16	16.52	175	16.47	16.40	-159	6,033	-2.64%	大賣/鉅額交易
2018/03/27	0	0.00	5	17.00	16.75	-5	6,144	-0.08%
2018/03/26	0	0.00	10	16.58	16.65	-10	6,178	-0.16%
2018/03/23	12	15.86	20	16.03	16.35	-8	6,183	-0.13%
2018/03/22	5	16.45	0	0.00	16.05	5	6,176	0.08%
2018/03/21	5	16.60	6	16.55	16.45	-1	6,195	-0.02%
2018/03/20	7	16.51	0	0.00	16.60	7	6,221	0.11%
2018/03/19	18	16.49	1	16.65	16.35	17	6,301	0.27%
2018/03/16	5	16.90	2	16.88	16.80	3	6,471	0.05%
2018/03/15	0	0.00	1	17.30	17.20	-1	6,545	-0.02%
2018/03/13	42	17.16	0	0.00	17.10	42	6,697	0.63%
2018/03/12	3	17.25	11	17.25	17.25	-8	6,738	-0.12%
2018/03/09	40	17.44	44	17.58	17.25	-4	6,796	-0.06%
2018/03/08	12	17.50	70	17.52	17.50	-58	6,940	-0.84%
2018/03/07	25	17.50	32	17.51	17.10	-7	6,998	-0.10%
2018/03/06	0	0.00	1	17.15	17.25	-1	7,064	-0.01%
2018/03/05	6	17.00	3	17.18	17.00	3	7,234	0.04%
2018/03/02	21	17.46	38	17.46	17.35	-17	7,323	-0.23%
2018/03/01	6	17.08	7	17.11	17.20	-1	7,319	-0.01%
2018/02/27	5	17.15	4	17.35	17.00	1	7,484	0.01%
2018/02/26	5	17.20	1	17.15	17.20	4	8,101	0.05%
2018/02/23	6	17.45	33.3	17.48	17.40	-27.3	8,651	-0.32%
2018/02/22	6	17.05	0	0.00	17.15	6	8,919	0.07%
2018/02/21	0	0.00	6	16.95	17.05	-6	9,269	-0.06%
2018/02/12	1	16.90	1	16.70	16.55	0	9,254	0.00%
2018/02/08	15	16.71	13	16.80	16.80	2	9,250	0.02%
2018/02/06	17	16.20	17	16.76	16.30	0	9,358	0.00%
2018/02/05	36	17.40	56	16.79	17.40	-20	9,313	-0.21%
2018/02/02	15	17.40	0	0.00	17.20	15	9,310	0.16%
2018/02/01	27	17.70	20.7	17.54	17.35	6.3	9,327	0.07%
2018/01/31	1	17.05	7	17.02	17.00	-6	9,159	-0.07%
2018/01/30	0	0.00	4	17.08	16.80	-4	9,216	-0.04%
2018/01/25	13	16.97	9	16.95	16.85	4	9,516	0.04%
2018/01/24	1	17.00	0.3	17.00	17.10	0.7	9,606	0.01%
2018/01/23	5	17.58	5	17.91	17.30	0	9,541	0.00%
2018/01/22	17	17.50	27	17.66	17.45	-10	9,254	-0.11%
2018/01/19	11	17.79	7	17.70	17.55	4	9,173	0.04%
2018/01/18	4	17.55	9	17.32	17.20	-5	9,038	-0.06%
2018/01/17	41	17.75	13.5	17.84	17.50	27.5	8,955	0.31%
2018/01/16	6	17.48	28	17.52	17.65	-22	8,825	-0.25%
2018/01/15	33	17.61	51	17.59	17.55	-18	8,732	-0.21%
2018/01/12	87	17.75	82	17.51	17.55	5	8,557	0.06%
2018/01/11	27	16.87	20	17.10	17.20	7	8,020	0.09%
2018/01/10	5	16.82	0	0.00	16.65	5	7,863	0.06%
2018/01/09	15	16.22	1	16.15	16.20	14	7,716	0.18%
2018/01/08	0	0.00	23	16.53	16.05	-23	7,768	-0.30%
2018/01/05	2	17.15	8	17.09	17.00	-6	7,670	-0.08%
2018/01/04	40	17.37	29	17.42	17.50	11	7,482	0.15%
2018/01/03	11	16.25	1	16.05	16.10	10	7,080	0.14%
2018/01/02	0	0.00	6	15.95	15.95	-6	7,027	-0.09%