鼎元 (2426)-第一金-新興券商分點個股進出

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
▲0.05
漲幅
+0.29%
成交量
163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

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	17.33	0	0.00	17.10	2	706	0.28%
2024/04/16	0	0.00	20	17.33	17.15	-20	799	-2.50%
2024/04/15	1	17.75	0	0.00	17.75	1	787	0.13%
2024/04/10	20	18.40	0	0.00	18.25	20	781	2.56%
2024/04/03	3	17.90	0	0.00	17.95	3	771	0.39%
2024/04/01	3	18.07	1	18.10	18.10	2	769	0.26%
2024/03/28	2	18.13	0	0.00	18.00	2	771	0.26%
2024/03/22	0	0.00	1	18.35	18.20	-1	766	-0.13%
2024/03/21	1	17.85	0	0.00	17.80	1	765	0.13%
2024/03/20	1	17.85	0	0.00	17.80	1	767	0.13%
2024/03/15	1	18.00	0	0.00	18.00	1	783	0.13%
2024/03/13	0	0.00	10	18.05	18.10	-10	776	-1.29%
2024/03/12	0.2	18.45	0	0.00	18.45	0.2	761	0.03%
2024/03/11	0	0.00	1	18.40	18.40	-1	756	-0.13%
2024/03/07	0	0.00	1	18.75	18.60	-1	741	-0.13%
2024/03/06	0	0.00	2	19.00	18.90	-2	734	-0.27%
2024/03/05	1.2	18.97	0	0.00	19.00	1.2	726	0.17%
2024/03/01	1	19.25	2	19.60	19.20	-1	709	-0.14%
2024/02/26	2	19.70	1	20.05	19.75	1	706	0.14%
2024/02/21	1.1	19.72	0	0.00	19.85	1.1	680	0.16%
2024/02/19	1	20.15	0	0.00	20.15	1	659	0.15%
2024/02/16	0	0.00	0.4	19.50	19.45	-0.4	623	-0.07%
2024/01/30	1	18.80	1	18.95	18.60	0	594	0.00%
2024/01/29	1	19.15	0	0.00	19.00	1	592	0.17%
2024/01/12	10	18.80	0	0.00	18.75	10	576	1.73%
2024/01/11	0	0.00	1	19.20	19.00	-1	553	-0.18%
2024/01/09	0	0.00	2	18.35	18.30	-2	479	-0.42%
2023/12/22	0.1	18.65	0	0.00	18.55	0.1	613	0.02%
2023/12/08	0	0.00	26	18.84	18.65	-26	698	-3.72%
2023/11/27	0	0.00	0.1	19.05	18.80	-0.1	697	-0.01%
2023/11/22	0	0.00	1	19.00	18.80	-1	674	-0.15%
2023/11/15	1	18.35	0	0.00	18.35	1	660	0.15%
2023/11/02	2.1	18.05	0	0.00	18.15	2.1	711	0.30%
2023/10/27	0	0.00	1	18.70	18.50	-1	881	-0.11%
2023/10/25	0	0.00	1	18.95	18.95	-1	1,140	-0.09%
2023/10/24	0	0.00	6	18.72	18.95	-6	1,133	-0.53%
2023/10/23	1	18.25	2	18.50	18.35	-1	1,109	-0.09%
2023/10/19	0	0.00	1	18.10	18.10	-1	1,116	-0.09%
2023/10/18	4	18.24	1	18.40	18.00	3	1,120	0.27%
2023/10/17	2	18.30	0	0.00	18.20	2	1,132	0.18%
2023/10/16	2	18.25	2	18.60	18.45	0	1,145	0.00%
2023/10/13	29	19.07	3	18.87	18.80	26	1,128	2.30%
2023/09/21	1	18.20	1	18.80	17.85	0	1,096	0.00%
2023/09/15	1	18.10	0	0.00	18.20	1	1,080	0.09%
2023/09/14	0	0.00	1	18.95	18.25	-1	1,079	-0.09%
2023/08/16	0.1	17.50	0	0.00	17.40	0.1	1,082	0.01%
2023/08/11	1	18.15	0	0.00	18.15	1	1,067	0.09%
2023/08/08	1	18.75	0	0.00	18.80	1	1,040	0.10%
2023/08/07	5	19.00	6	19.20	19.20	-1	1,028	-0.10%
2023/08/04	2	19.25	0	0.00	19.25	2	1,021	0.20%
2023/08/02	2	19.85	0	0.00	19.70	2	998	0.20%
2023/08/01	9	20.33	0	0.00	20.10	9	965	0.93%
2023/07/31	0.1	21.55	9	21.38	21.60	-8.9	862	-1.03%
2023/07/20	12	19.40	0	0.00	19.45	12	604	1.98%
2023/07/17	0	0.00	1	18.80	19.15	-1	605	-0.17%
2023/07/13	1	18.50	0	0.00	18.45	1	601	0.17%
2023/07/10	0	0.00	1	19.40	19.20	-1	622	-0.16%
2023/06/26	1	18.70	0	0.00	18.65	1	780	0.13%
2023/06/16	0	0.00	1	18.50	18.45	-1	781	-0.13%
2023/06/13	0	0.00	2	18.60	18.50	-2	778	-0.26%
2023/05/26	0.1	18.00	0	0.00	18.10	0.1	763	0.01%
2023/05/15	0	0.00	1	17.75	17.70	-1	786	-0.13%
2023/05/04	0	0.00	2	18.20	18.40	-2	776	-0.26%
2023/04/20	1	18.90	0	0.00	18.95	1	716	0.14%
2023/04/13	0	0.00	2	19.15	19.15	-2	650	-0.31%
2023/04/12	0.1	19.10	0	0.00	19.35	0.1	638	0.02%
2023/04/10	2	19.20	4	19.24	19.20	-2	606	-0.33%
2023/03/29	0	0.00	1	19.60	19.15	-1	478	-0.21%
2023/03/20	0	18.20	0	0.00	18.00	0	366	0.01%
2023/03/17	2	17.90	1	17.85	17.90	1	363	0.28%
2023/03/13	1	17.55	0	0.00	17.75	1	361	0.28%
2023/03/06	1	18.60	0	0.00	18.50	1	341	0.29%
2023/03/03	0	0.00	2	18.05	18.15	-2	328	-0.61%
2023/03/02	0	0.00	2	17.70	17.90	-2	324	-0.62%
2023/02/21	0	0.00	1	18.20	18.00	-1	310	-0.32%
2023/01/31	0	0.00	2	17.15	17.20	-2	358	-0.56%
2023/01/16	0	0.00	1	16.75	16.65	-1	361	-0.28%
2023/01/06	0	0.00	7	16.90	17.00	-7	372	-1.88%
2023/01/05	0	0.00	1	16.95	16.95	-1	384	-0.26%
2022/12/28	0	0.00	2	16.88	16.75	-2	401	-0.50%
2022/12/06	1	17.85	0	0.00	17.90	1	474	0.21%
2022/12/01	0	0.00	1	18.45	18.35	-1	507	-0.20%
2022/11/18	0	0.00	2	17.65	17.25	-2	518	-0.39%
2022/11/11	0	0.00	1	17.00	16.70	-1	557	-0.18%
2022/11/01	0	0.00	20	15.40	15.50	-20	709	-2.82%
2022/10/06	1	16.35	0	0.00	16.20	1	746	0.13%
2022/09/28	1	15.65	1	14.90	14.70	0	768	0.00%
2022/09/16	1	18.45	0	0.00	18.05	1	813	0.12%
2022/09/08	1	17.20	1	17.40	17.45	0	817	0.00%
2022/09/01	0	0.00	1	18.40	18.35	-1	827	-0.12%
2022/08/29	1	18.05	1	18.25	18.25	0	824	0.00%
2022/08/23	1	18.35	0	0.00	18.40	1	835	0.12%
2022/08/18	0	0.00	1	18.90	18.90	-1	826	-0.12%
2022/08/17	1	19.75	0	0.00	19.95	1	794	0.13%
2022/08/16	0	0.00	1	19.90	19.65	-1	769	-0.13%
2022/08/15	0	0.00	5	19.67	19.75	-5	754	-0.66%
2022/08/12	1	19.55	0	0.00	19.55	1	743	0.13%
2022/08/11	3	19.30	0	0.00	19.25	3	740	0.41%
2022/08/10	2	19.25	1	19.30	19.20	1	739	0.14%
2022/08/09	1	19.05	0	0.00	19.15	1	739	0.14%
2022/08/08	16	19.85	5	20.16	19.45	11	729	1.51%
2022/08/05	3	19.13	5	19.33	19.80	-2	651	-0.31%
2022/08/02	1	18.40	0	0.00	18.35	1	602	0.17%
2022/08/01	1	18.70	1.1	18.99	19.00	-0.1	604	-0.02%
2022/07/26	2	19.20	0	0.00	18.90	2	615	0.32%
2022/07/25	0	0.00	1	19.40	19.40	-1	615	-0.16%
2022/07/22	0	0.00	2	19.65	19.40	-2	622	-0.32%
2022/07/20	1	19.45	0	0.00	19.10	1	644	0.16%
2022/07/05	1	18.25	0	0.00	18.55	1	745	0.13%
2022/06/27	0	0.00	1	20.55	20.65	-1	750	-0.13%
2022/06/24	1	20.20	1	20.65	20.15	0	764	0.00%
2022/06/22	1	19.90	0	0.00	19.60	1	768	0.13%
2022/06/17	3	20.67	0	0.00	20.50	3	767	0.39%
2022/06/16	1	21.45	0	0.00	20.95	1	772	0.13%
2022/06/15	0	0.00	1	21.55	21.60	-1	800	-0.12%
2022/06/08	0	0.00	1	22.50	22.40	-1	868	-0.12%
2022/06/06	0.1	22.75	0	0.00	22.65	0.1	898	0.01%
2022/06/01	3	22.85	0	0.00	22.75	3	986	0.30%
2022/05/31	0	0.00	2	22.53	22.55	-2	1,008	-0.20%
2022/05/30	0	0.00	3	22.30	22.25	-3	1,030	-0.29%
2022/05/25	0	0.00	1	22.00	22.00	-1	1,140	-0.09%
2022/05/24	2	21.85	0	0.00	21.60	2	1,210	0.17%
2022/05/20	3	22.10	0	0.00	21.90	3	1,305	0.23%
2022/05/18	1	21.85	0	0.00	21.95	1	1,402	0.07%
2022/05/11	3	21.45	0	0.00	21.15	3	1,967	0.15%
2022/05/06	0	0.00	1	22.30	22.30	-1	2,356	-0.04%
2022/04/22	1	23.05	0	0.00	23.05	1	3,879	0.03%
2022/04/20	0	0.00	1	23.15	23.25	-1	4,475	-0.02%
2022/04/15	2	22.93	0	0.00	22.85	2	5,316	0.04%
2022/04/14	2	23.58	0	0.00	23.55	2	5,363	0.04%
2022/04/11	2	24.30	7	24.15	24.05	-5	5,438	-0.09%
2022/04/08	2	24.90	1	25.10	25.10	1	5,443	0.02%
2022/04/07	1	25.60	0	0.00	24.90	1	5,472	0.02%
2022/04/01	0	0.00	2	25.75	25.90	-2	5,572	-0.04%
2022/03/30	2	26.75	0	0.00	26.70	2	6,075	0.03%
2022/03/28	2	25.85	0	0.00	26.45	2	6,499	0.03%
2022/03/24	2	26.43	0	0.00	26.60	2	6,539	0.03%
2022/03/21	0	0.00	1	26.60	26.60	-1	6,675	-0.01%
2022/03/17	1	26.10	1	26.15	26.15	0	6,943	0.00%
2022/03/15	1	25.10	0	0.00	25.05	1	7,128	0.01%
2022/03/14	1	25.35	0	0.00	25.35	1	7,443	0.01%
2022/03/07	1	25.15	0	0.00	25.10	1	9,547	0.01%
2022/03/04	2	26.20	0	0.00	26.30	2	9,613	0.02%
2022/03/02	1	26.45	0	0.00	26.60	1	9,829	0.01%
2022/03/01	2	26.55	0	0.00	26.60	2	9,921	0.02%
2022/02/24	2	26.93	1	26.35	26.40	1	10,479	0.01%
2022/02/23	0	0.00	1	27.20	27.45	-1	10,726	-0.01%
2022/02/22	5	26.70	1	26.75	26.65	4	11,358	0.04%
2022/02/18	13.1	27.27	0	0.00	27.35	13.1	11,849	0.11%
2022/02/17	9	27.76	6	27.93	27.75	3	11,849	0.03%
2022/02/16	5	28.10	0	0.00	28.05	5	11,889	0.04%
2022/02/15	5	28.27	0	0.00	28.05	5	11,860	0.04%
2022/02/14	1	28.50	2	28.85	28.75	-1	11,801	-0.01%
2022/02/11	3	29.35	6	29.76	29.15	-3	11,726	-0.03%
2022/02/10	2	29.18	1	29.35	29.05	1	11,467	0.01%
2022/02/09	0	0.00	15	28.97	29.30	-15	11,339	-0.13%
2022/02/08	0	0.00	1	27.10	27.60	-1	11,185	-0.01%
2022/02/07	2	26.38	1	26.45	26.85	1	11,200	0.01%
2022/01/26	1	26.00	0	0.00	25.90	1	11,229	0.01%
2022/01/25	4	26.80	4	26.45	26.15	0	11,375	0.00%
2022/01/24	5	27.13	0	0.00	27.15	5	11,755	0.04%
2022/01/21	13	28.17	1	28.50	28.15	12	11,747	0.10%
2022/01/20	106	29.86	131	30.06	29.80	-25	11,604	-0.22%	大買/大賣/
2022/01/19	21	29.47	18	29.51	29.50	3	11,469	0.03%
2022/01/18	5	29.64	17	29.81	29.00	-12	11,614	-0.10%
2022/01/17	6	29.23	20	29.65	29.80	-14	11,613	-0.12%
2022/01/14	7	29.03	4	29.08	29.30	3	11,349	0.03%
2022/01/13	39	28.98	19	29.19	28.80	20	11,118	0.18%
2022/01/12	3	28.72	5	29.17	29.40	-2	10,793	-0.02%
2022/01/11	1	28.00	0	0.00	28.00	1	10,303	0.01%
2022/01/07	2	27.50	2	26.95	26.70	0	9,973	0.00%
2022/01/06	0	0.00	20	27.60	27.55	-20	9,912	-0.20%
2022/01/05	1	27.85	2	27.85	27.80	-1	9,891	-0.01%
2022/01/03	1	28.35	1	28.30	28.30	0	9,848	0.00%
2021/12/29	1	28.50	5	28.70	28.60	-4	9,809	-0.04%
2021/12/28	2	28.80	1	28.55	28.60	1	9,793	0.01%
2021/12/27	2	29.20	13	29.16	29.05	-11	9,747	-0.11%
2021/12/24	501	29.62	497	29.68	29.70	4	9,637	0.04%	大買/大賣/
2021/12/23	45	29.53	37	29.26	29.00	8	9,274	0.09%
2021/12/22	1	28.35	1	28.10	28.00	0	8,888	0.00%
2021/12/21	1	28.00	0	0.00	28.15	1	8,859	0.01%
2021/12/20	0	0.00	0.2	27.60	27.65	-0.2	8,833	0.00%
2021/12/17	6	28.12	0	0.00	27.85	6	8,817	0.07%
2021/12/15	6	28.12	13	27.92	27.90	-7	8,714	-0.08%
2021/12/14	5	27.91	3	28.20	27.85	2	8,675	0.02%
2021/12/13	3	28.82	3	29.05	28.95	0	8,582	0.00%
2021/12/09	1	28.30	0	0.00	28.10	1	8,321	0.01%
2021/12/08	9	28.71	5	29.11	28.50	4	8,188	0.05%
2021/12/07	37	29.93	54	29.62	28.80	-17	7,864	-0.22%
2021/12/06	10	30.97	48	31.27	31.90	-38	6,609	-0.57%
2021/12/03	9	28.88	7	29.12	29.00	2	6,148	0.03%
2021/12/02	0	0.00	1	27.65	27.65	-1	5,926	-0.02%
2021/12/01	1	28.65	9	28.53	28.65	-8	5,864	-0.14%
2021/11/30	3	28.03	13	27.70	27.80	-10	5,791	-0.17%
2021/11/29	9	27.04	12	26.86	27.00	-3	5,730	-0.05%
2021/11/26	17	27.18	57	27.06	26.55	-40	5,759	-0.69%
2021/11/25	15	28.49	5	28.49	28.50	10	5,614	0.18%
2021/11/24	28	28.46	14	28.50	28.95	14	5,525	0.25%
2021/11/23	30	30.04	14	29.26	28.20	16	5,386	0.30%
2021/11/22	5	28.86	9	28.49	28.10	-4	4,921	-0.08%
2021/11/19	68	28.82	13	28.81	28.90	55	4,740	1.16%
2021/11/18	30	27.84	34	27.66	27.50	-4	4,093	-0.10%
2021/11/17	69	27.95	3	27.85	27.55	66	3,850	1.71%
2021/11/16	2	26.38	0	0.00	26.95	2	3,583	0.06%
2021/11/15	0	0.00	1	26.95	27.10	-1	3,562	-0.03%
2021/11/12	1	26.15	0	0.00	26.20	1	3,550	0.03%
2021/11/11	0	0.00	1	26.20	25.80	-1	3,616	-0.03%
2021/11/08	0	0.00	10	25.70	25.80	-10	4,031	-0.25%
2021/11/04	1	25.95	3	26.02	26.00	-2	4,147	-0.05%
2021/11/03	1	26.15	0	0.00	25.90	1	4,142	0.02%
2021/11/01	0	0.00	12	27.35	28.65	-12	3,976	-0.30%
2021/10/29	0	0.00	6	26.56	26.20	-6	3,590	-0.17%
2021/10/28	0	0.00	2	26.40	26.20	-2	3,631	-0.06%
2021/10/27	5	26.28	8	26.31	26.40	-3	3,619	-0.08%
2021/10/26	13	26.17	2	25.85	25.60	11	3,550	0.31%
2021/10/25	7	24.25	6	24.17	25.40	1	3,268	0.03%
2021/10/19	1	22.25	0	0.00	22.65	1	5,172	0.02%
2021/10/15	5	21.90	0	0.00	21.95	5	5,311	0.09%
2021/10/07	0	0.00	10	21.76	22.05	-10	5,838	-0.17%
2021/10/01	1	22.20	9	21.62	21.60	-8	6,247	-0.13%
2021/09/29	1	22.65	0	0.00	22.65	1	6,305	0.02%
2021/09/23	2	22.85	2	22.90	22.90	0	6,453	0.00%
2021/09/10	0	0.00	1	24.05	24.05	-1	6,600	-0.02%
2021/09/08	0	0.00	1	23.40	23.40	-1	6,659	-0.02%
2021/09/02	10	24.88	0	0.00	24.80	10	6,647	0.15%
2021/09/01	0	0.00	4	25.79	25.55	-4	6,695	-0.06%
2021/08/30	2	24.43	2	24.33	24.20	0	6,625	0.00%
2021/08/25	1	24.60	2	24.65	24.10	-1	6,763	-0.01%
2021/08/23	2	23.38	6	23.27	23.65	-4	6,988	-0.06%
2021/08/19	2	22.95	2	23.78	22.90	0	7,061	0.00%
2021/08/17	5	24.09	1	24.80	23.65	4	7,027	0.06%
2021/08/16	4	24.83	1	24.65	25.00	3	6,964	0.04%
2021/08/13	9	24.87	4	25.00	24.20	5	6,819	0.07%
2021/08/12	2	24.28	1	24.20	24.35	1	6,608	0.02%
2021/08/11	0	0.00	10	24.10	24.10	-10	6,638	-0.15%
2021/08/09	0	0.00	5	26.51	26.20	-5	6,637	-0.08%
2021/08/05	0	0.00	8.7	27.73	27.65	-8.7	6,726	-0.13%
2021/08/04	1	27.60	0	0.00	27.60	1	6,850	0.01%
2021/08/03	0	0.00	1	27.85	27.60	-1	6,884	-0.01%
2021/08/02	0	0.00	1	26.30	26.85	-1	6,823	-0.01%
2021/07/30	0	0.00	11	26.80	26.00	-11	6,951	-0.16%
2021/07/29	9	26.80	10	26.75	26.75	-1	6,891	-0.01%
2021/07/28	13	26.48	10	26.65	26.75	3	6,839	0.04%
2021/07/27	73.8	29.26	55.4	28.14	28.00	18.4	6,789	0.27%
2021/07/26	166	29.44	156	29.87	30.70	10	6,416	0.16%	大買/大賣/
2021/07/23	27	28.05	52	27.84	28.45	-25	5,689	-0.44%
2021/07/22	6	25.82	7	25.34	25.90	-1	5,299	-0.02%
2021/07/21	5	24.59	13	25.60	24.55	-8	5,350	-0.15%
2021/07/20	0	0.00	3	25.40	25.40	-3	5,471	-0.05%
2021/07/19	0	0.00	2	27.05	26.55	-2	5,504	-0.04%
2021/07/16	40	27.74	8	27.58	27.25	32	5,701	0.56%
2021/07/15	7	27.08	10	27.08	27.10	-3	5,995	-0.05%
2021/07/14	10	27.13	1	26.75	27.40	9	5,970	0.15%
2021/07/12	1	27.90	0	0.00	28.00	1	5,795	0.02%
2021/07/08	0	0.00	1	26.60	26.40	-1	5,862	-0.02%
2021/07/07	0	0.00	2	26.45	26.10	-2	6,010	-0.03%
2021/07/05	6	26.54	0	0.00	27.00	6	6,531	0.09%
2021/07/02	0	0.00	1	25.60	25.75	-1	6,555	-0.02%
2021/07/01	0	0.00	10	25.25	25.00	-10	6,703	-0.15%
2021/06/30	0	0.00	5	25.30	25.25	-5	7,014	-0.07%
2021/06/24	0	0.00	6	25.48	25.45	-6	7,570	-0.08%
2021/06/21	6	24.98	6	25.35	24.95	0	8,074	0.00%
2021/06/18	2	25.93	0	0.00	25.20	2	8,645	0.02%
2021/06/17	0	0.00	2	25.90	26.10	-2	9,127	-0.02%
2021/06/16	3	26.22	1	26.50	25.50	2	9,383	0.02%
2021/06/15	0	26.20	0	0.00	26.30	0	9,621	0.00%
2021/06/11	0	0.00	11	26.17	26.05	-11	10,051	-0.11%
2021/06/09	2	26.43	2	26.90	26.05	0	11,419	0.00%
2021/06/07	2	25.55	1	25.90	26.10	1	11,699	0.01%
2021/06/03	0	0.00	4	27.00	27.30	-4	12,070	-0.03%
2021/06/02	4	26.69	1	26.70	26.35	3	12,373	0.02%
2021/06/01	11	27.19	1	27.10	27.10	10	12,561	0.08%
2021/05/31	6	28.17	5	27.45	27.35	1	12,728	0.01%
2021/05/27	0	0.00	1	25.45	25.50	-1	13,016	-0.01%
2021/05/25	0	0.00	1	25.05	24.95	-1	13,883	-0.01%
2021/05/18	0	0.00	5.8	22.43	23.00	-5.8	15,295	-0.04%
2021/05/17	0	0.00	7	20.79	20.95	-7	15,389	-0.05%
2021/05/13	3.2	20.72	0	0.00	22.50	3.2	15,377	0.02%
2021/05/12	4	22.35	1	22.70	22.45	3	15,348	0.02%
2021/05/11	4.1	24.94	4	25.43	24.80	0.1	15,366	0.00%
2021/05/07	2	28.10	6	28.23	28.00	-4	15,364	-0.03%
2021/05/05	5	26.80	1	26.05	26.00	4	15,289	0.03%
2021/05/03	0	0.00	10	29.55	28.65	-10	15,246	-0.07%
2021/04/29	1	30.30	2	30.03	29.15	-1	15,280	-0.01%
2021/04/28	1	30.20	4	30.06	30.05	-3	15,288	-0.02%
2021/04/27	1	29.45	0	0.00	29.40	1	16,413	0.01%
2021/04/26	13	29.76	0	0.00	29.50	13	16,989	0.08%
2021/04/23	0	0.00	2	27.70	29.25	-2	16,878	-0.01%
2021/04/22	13	29.40	15	28.98	28.20	-2	16,846	-0.01%
2021/04/21	38	30.41	12	30.49	30.00	26	16,624	0.16%
2021/04/19	1	28.30	0	0.00	28.85	1	16,178	0.01%
2021/04/16	4	28.75	0	0.00	28.85	4	16,094	0.02%
2021/04/15	2	28.85	1	29.25	29.15	1	16,057	0.01%
2021/04/14	19	27.39	6	27.78	28.70	13	15,948	0.08%
2021/04/13	14	29.30	2	28.88	28.15	12	15,915	0.08%
2021/04/12	4	29.81	15	29.55	29.45	-11	15,873	-0.07%
2021/04/09	21	31.73	0	0.00	30.60	21	16,140	0.13%
2021/04/08	1	30.55	10	30.49	30.15	-9	16,113	-0.06%
2021/04/07	16	30.69	9	30.74	30.40	7	15,992	0.04%
2021/04/06	26	31.03	0	0.00	30.95	26	15,820	0.16%
2021/04/01	10	30.05	6	30.03	30.10	4	15,484	0.03%
2021/03/31	0	0.00	2	28.98	28.70	-2	15,144	-0.01%
2021/03/30	1	29.10	1	29.15	28.90	0	15,048	0.00%
2021/03/29	1	28.75	0	0.00	28.70	1	14,954	0.01%
2021/03/26	0	0.00	1	29.85	28.80	-1	14,863	-0.01%
2021/03/25	0	0.00	12	28.87	29.30	-12	14,778	-0.08%
2021/03/24	0	0.00	3	29.05	29.95	-3	14,589	-0.02%
2021/03/23	5	29.98	8	30.11	28.45	-3	14,320	-0.02%
2021/03/22	22	30.74	1	30.90	30.85	21	13,730	0.15%
2021/03/18	1	28.65	2	29.03	29.40	-1	12,959	-0.01%
2021/03/17	0	0.00	19	28.61	28.70	-19	12,735	-0.15%
2021/03/16	5	27.36	14	27.11	27.90	-9	12,323	-0.07%
2021/03/15	5	26.61	7.1	26.93	27.15	-2.1	11,682	-0.02%
2021/03/12	12	24.70	3	24.72	24.70	9	11,004	0.08%
2021/03/11	1	23.90	0	0.00	24.00	1	10,816	0.01%
2021/03/10	0	0.00	2	24.00	24.00	-2	10,699	-0.02%
2021/03/09	2	23.18	4	23.71	23.70	-2	10,551	-0.02%
2021/03/08	4	23.85	4	23.75	23.35	0	10,361	0.00%
2021/03/05	2	23.13	5	22.90	22.55	-3	10,006	-0.03%
2021/03/04	4.1	22.90	4	22.96	23.00	0.1	9,784	0.00%
2021/03/03	7	23.02	8	23.08	22.60	-1	9,624	-0.01%
2021/03/02	1	22.05	1	22.50	22.10	0	9,136	0.00%
2021/02/26	24	22.38	23	22.73	22.65	1	8,961	0.01%
2021/02/25	0	0.00	6	21.20	21.45	-6	8,278	-0.07%
2021/02/24	0	0.00	1	20.95	21.20	-1	8,086	-0.01%
2021/02/23	11	21.45	10	21.00	21.05	1	7,939	0.01%
2021/02/22	30	21.20	35	22.33	22.30	-5	7,570	-0.07%
2021/02/19	1	20.00	1	20.35	20.45	0	7,105	0.00%
2021/02/18	0	0.00	1	19.80	19.50	-1	6,690	-0.01%
2021/02/17	0	0.00	1	19.20	19.60	-1	6,636	-0.02%
2021/02/05	2	18.60	3	18.65	18.70	-1	6,497	-0.02%
2021/01/29	4	18.28	0	0.00	18.15	4	6,354	0.06%
2021/01/28	0	0.00	2	18.15	18.20	-2	6,348	-0.03%
2021/01/25	0	0.00	2	17.95	18.25	-2	6,262	-0.03%
2021/01/22	0	0.00	2	18.33	18.20	-2	6,264	-0.03%
2021/01/21	4	18.46	3	18.23	17.95	1	6,225	0.02%
2021/01/20	169	20.07	204	18.67	18.90	-35	6,306	-0.55%	大買/大賣/
2021/01/19	2	18.55	35	19.21	19.35	-33	5,228	-0.63%
2021/01/18	2	17.60	1	17.75	17.60	1	4,729	0.02%
2021/01/07	0	0.00	1	16.60	16.95	-1	5,192	-0.02%
2021/01/06	0	0.00	2	16.65	16.50	-2	5,356	-0.04%
2021/01/05	0	0.00	1	17.40	17.60	-1	5,270	-0.02%
2021/01/04	31	18.09	27	17.98	18.15	4	5,146	0.08%
2020/12/31	5	17.20	4	16.89	17.30	1	4,671	0.02%
2020/12/22	0	0.00	2	15.95	15.70	-2	4,362	-0.05%
2020/12/15	1	16.30	0	0.00	15.90	1	4,519	0.02%
2020/12/14	0	0.00	10	16.40	16.40	-10	4,528	-0.22%
2020/12/09	0	0.00	1	17.05	17.15	-1	4,836	-0.02%
2020/12/08	0	0.00	1	16.95	16.90	-1	5,022	-0.02%
2020/12/04	1	16.70	3	16.80	16.95	-2	5,250	-0.04%
2020/12/03	1	16.60	1	16.80	16.60	0	5,234	0.00%
2020/11/27	1	16.70	0	0.00	16.65	1	5,438	0.02%
2020/11/26	0	0.00	1	16.35	16.40	-1	5,525	-0.02%
2020/11/25	0	0.00	1	16.40	16.35	-1	5,660	-0.02%
2020/11/24	2	16.40	0	0.00	16.35	2	5,775	0.03%
2020/11/20	2	16.48	0	0.00	16.40	2	5,944	0.03%
2020/11/17	5	16.00	0	0.00	16.00	5	6,742	0.07%
2020/11/16	0	0.00	2	16.15	16.15	-2	6,766	-0.03%
2020/11/12	0	0.00	11	16.20	16.30	-11	6,803	-0.16%
2020/11/11	0	0.00	2	16.45	16.45	-2	6,843	-0.03%
2020/11/10	0	0.00	4	17.00	16.75	-4	7,185	-0.06%
2020/11/09	1	17.30	0	0.00	17.15	1	7,470	0.01%
2020/11/06	1	17.70	1	17.75	17.50	0	7,405	0.00%
2020/11/05	13	17.95	0	0.00	17.80	13	7,404	0.18%
2020/10/28	10	17.94	0	0.00	17.80	10	7,030	0.14%
2020/10/27	44	18.18	45	17.92	18.25	-1	6,714	-0.01%
2020/10/26	0	0.00	15	17.92	17.60	-15	6,498	-0.23%
2020/10/23	0	0.00	6	17.70	17.45	-6	6,297	-0.10%
2020/10/22	3	17.20	0	0.00	17.05	3	6,231	0.05%
2020/10/21	4	17.49	9	17.90	17.55	-5	6,193	-0.08%
2020/10/20	4	17.30	1	17.60	17.40	3	6,050	0.05%
2020/10/19	0	0.00	7	17.15	17.25	-7	5,976	-0.12%
2020/10/16	6	16.95	0	0.00	16.55	6	5,899	0.10%
2020/10/15	6	17.28	12	17.82	17.15	-6	5,816	-0.10%
2020/10/14	11	16.70	7	16.69	16.80	4	5,519	0.07%
2020/09/24	0	0.00	5	15.15	15.00	-5	5,257	-0.10%
2020/09/23	5	15.70	0	0.00	15.60	5	5,210	0.10%
2020/09/21	6	16.33	0	0.00	16.25	6	5,128	0.12%
2020/09/16	3	16.13	0	0.00	16.30	3	5,018	0.06%
2020/09/11	5	16.55	0	0.00	16.45	5	4,748	0.11%
2020/09/10	5	16.85	4	16.54	16.85	1	4,541	0.02%
2020/09/04	0	0.00	18	15.94	16.20	-18	4,171	-0.43%
2020/09/03	15	16.40	0	0.00	16.20	15	4,110	0.36%
2020/09/02	3	16.65	0	0.00	16.50	3	4,039	0.07%
2020/09/01	0	0.00	1	16.15	16.40	-1	3,831	-0.03%
2020/08/28	0	0.00	1	15.80	15.90	-1	3,591	-0.03%
2020/08/26	2	15.85	100	16.05	16.05	-98	3,360	-2.92%
2020/08/25	38	17.21	9	16.73	16.20	29	3,234	0.90%
2020/08/24	101	15.90	0	0.00	16.55	101	2,689	3.75%	大買/鉅額交易
2020/08/21	3	15.10	5	15.20	15.05	-2	2,435	-0.08%
2020/08/17	5	15.50	2	15.65	15.75	3	2,171	0.14%
2020/08/14	14	15.43	111	15.47	15.70	-97	2,146	-4.52%	大賣/
2020/08/13	111	15.12	5	14.97	15.15	106	1,865	5.68%	大買/鉅額交易
2020/08/10	0	0.00	2	13.93	14.10	-2	1,558	-0.13%
2020/08/07	0	0.00	2	13.75	13.55	-2	1,551	-0.13%
2020/07/08	0	0.00	5	14.20	14.25	-5	2,225	-0.22%
2020/06/18	1	14.05	1	14.20	14.25	0	2,126	0.00%
2020/06/12	0	0.00	1	13.05	13.10	-1	2,027	-0.05%
2020/06/08	0	0.00	1	13.90	13.75	-1	2,108	-0.05%
2020/05/27	1	13.50	0	0.00	13.40	1	2,040	0.05%
2020/05/20	1	14.10	2	14.00	14.20	-1	1,914	-0.05%
2020/05/15	0	0.00	10	13.33	13.15	-10	1,750	-0.57%
2020/05/14	0	0.00	10	13.95	13.40	-10	1,703	-0.59%
2020/05/12	10	14.05	0	0.00	14.25	10	1,638	0.61%
2020/05/11	1	14.50	4	14.13	14.55	-3	1,502	-0.20%
2020/05/07	0	0.00	1	13.35	13.30	-1	1,191	-0.08%
2020/05/06	4	13.45	3	13.20	13.25	1	1,220	0.08%
2020/04/28	10	12.25	0	0.00	12.70	10	1,024	0.98%
2020/04/24	0	0.00	2	11.63	11.95	-2	1,016	-0.20%
2020/04/21	0	0.00	10	11.33	11.15	-10	995	-1.00%
2020/04/16	10	11.50	0	0.00	11.45	10	1,008	0.99%
2020/04/14	0	0.00	10	11.00	11.10	-10	1,010	-0.99%
2020/04/07	1	10.30	0	0.00	10.30	1	1,107	0.09%
2020/04/06	5	10.05	0	0.00	10.15	5	1,109	0.45%
2020/04/01	0	9.65	0	0.00	9.66	0	1,152	0.00%
2020/03/24	0	0.00	2	8.54	8.68	-2	1,153	-0.17%
2020/03/20	0	0.00	1	8.72	8.79	-1	1,243	-0.08%
2020/03/19	0	0.00	1	8.10	8.10	-1	1,238	-0.08%
2020/03/13	0	0.00	4	9.81	10.25	-4	1,228	-0.33%
2020/03/05	0	0.00	1	13.10	13.05	-1	1,144	-0.09%
2020/03/03	10	13.00	16	13.05	13.05	-6	1,144	-0.52%
2020/03/02	0	0.00	1	12.85	12.80	-1	1,145	-0.09%
2020/02/24	0	0.00	1	13.40	13.35	-1	1,141	-0.09%
2020/02/18	20	13.65	1	13.50	13.65	19	1,155	1.64%
2020/02/17	0	0.00	1	13.35	13.30	-1	1,121	-0.09%
2020/02/14	2	13.20	10	13.30	13.30	-8	1,117	-0.72%
2020/01/03	0	0.00	1	15.00	14.95	-1	1,006	-0.10%
2019/12/20	1	14.85	0	0.00	14.85	1	820	0.12%
2019/12/18	1	15.00	0	0.00	15.00	1	831	0.12%
2019/11/20	2	13.35	0	0.00	13.30	2	793	0.25%
2019/11/19	1	13.50	0	0.00	13.45	1	787	0.13%
2019/11/15	0	0.00	5	13.85	13.85	-5	780	-0.64%
2019/11/14	5	14.15	0	0.00	14.15	5	774	0.65%
2019/11/12	2	14.10	0	0.00	14.05	2	772	0.26%
2019/11/11	1	14.05	0	0.00	14.00	1	776	0.13%
2019/11/08	0	0.00	1	14.50	14.50	-1	767	-0.13%
2019/11/01	0.2	14.65	0	0.00	14.70	0.2	780	0.03%
2019/10/29	2	14.90	0	0.00	14.80	2	794	0.25%
2019/10/22	0.1	14.75	0	0.00	14.80	0.1	881	0.01%
2019/10/18	0.1	14.60	0	0.00	14.65	0.1	1,020	0.01%
2019/10/17	0.1	14.75	0	0.00	14.80	0.1	1,053	0.01%
2019/10/09	0.1	14.80	0	0.00	14.90	0.1	1,203	0.01%
2019/10/08	0.1	15.20	0	0.00	15.25	0.1	1,217	0.01%
2019/10/07	0	0.00	2	15.40	15.40	-2	1,278	-0.16%
2019/10/03	4	15.50	0	0.00	15.50	4	1,351	0.30%
2019/09/23	0.1	16.20	0	0.00	16.25	0.1	1,624	0.01%
2019/09/20	0	0.00	1	15.85	15.95	-1	1,620	-0.06%
2019/09/17	0.1	15.80	0	0.00	15.85	0.1	1,634	0.01%
2019/09/16	0.1	15.60	0	0.00	15.70	0.1	1,645	0.01%
2019/09/12	0.1	15.90	5	15.95	15.90	-4.9	1,677	-0.29%
2019/09/11	0.1	15.75	0	0.00	15.85	0.1	1,689	0.01%
2019/09/10	0.1	15.80	0	0.00	15.95	0.1	1,697	0.01%
2019/09/09	0.1	16.00	0	0.00	16.05	0.1	1,765	0.01%
2019/09/06	0.1	16.10	0	0.00	16.20	0.1	1,782	0.01%
2019/09/05	0.1	16.15	0	0.00	16.20	0.1	1,786	0.01%
2019/09/04	7.2	16.53	2	16.60	16.50	5.2	1,780	0.29%
2019/08/26	1	15.30	0	0.00	15.30	1	1,770	0.06%
2019/08/05	1	15.90	0	0.00	15.70	1	1,757	0.06%
2019/07/31	0	0.00	1	16.85	16.85	-1	1,778	-0.06%
2019/07/30	0	0.00	1	17.05	16.90	-1	1,784	-0.06%
2019/07/29	2	17.33	0.2	17.20	17.25	1.8	1,792	0.10%
2019/07/22	20	17.10	0	0.00	17.10	20	1,728	1.16%
2019/07/04	0	0.00	5	18.10	18.15	-5	1,700	-0.29%
2019/07/02	0	0.00	6	17.65	17.65	-6	1,558	-0.38%
2019/06/19	0	0.00	2	17.40	17.40	-2	1,674	-0.12%
2019/06/14	0	0.00	4	17.15	17.35	-4	1,736	-0.23%
2019/06/13	0	0.00	3	17.05	17.10	-3	1,790	-0.17%
2019/06/11	1	17.10	0	0.00	16.95	1	2,003	0.05%
2019/05/14	1	15.30	5	15.20	15.85	-4	3,100	-0.13%
2019/05/13	5	16.00	0	0.00	15.60	5	3,120	0.16%
2019/05/10	0	0.00	5	16.40	16.00	-5	3,124	-0.16%
2019/05/09	10	16.25	1	16.20	16.25	9	3,124	0.29%
2019/05/06	2	17.10	0	0.00	16.85	2	3,191	0.06%
2019/04/26	1	17.65	0	0.00	17.60	1	3,409	0.03%
2019/04/24	2	18.20	5	18.30	17.85	-3	3,445	-0.09%
2019/04/23	0	0.00	5	17.85	18.00	-5	3,304	-0.15%
2019/04/09	0	0.00	10	18.00	17.95	-10	3,585	-0.28%
2019/04/08	2	17.95	0	0.00	17.90	2	3,650	0.05%
2019/03/29	0	0.00	10	17.46	17.40	-10	3,561	-0.28%
2019/03/26	0	0.00	1	17.75	17.85	-1	3,662	-0.03%
2019/03/19	5	18.30	7	18.11	18.25	-2	3,582	-0.06%
2019/03/14	4	18.00	0	0.00	17.80	4	3,358	0.12%
2019/03/13	2	18.20	0	0.00	18.20	2	3,361	0.06%
2019/03/12	5	17.50	15	17.63	17.95	-10	3,183	-0.31%
2019/03/11	10	17.35	0	0.00	17.30	10	3,195	0.31%
2019/03/08	0	0.00	35	17.35	17.55	-35	3,345	-1.05%
2019/03/07	22	18.20	0	0.00	17.55	22	3,425	0.64%
2019/03/05	0	17.25	0	0.00	17.30	0	3,261	0.00%
2019/02/26	0	0.00	3	17.80	17.50	-3	3,338	-0.09%
2019/02/25	2	17.70	2	17.80	17.75	0	3,307	0.00%
2019/02/22	7	17.70	0	0.00	17.60	7	3,304	0.21%
2019/02/21	4	17.60	3	17.65	17.70	1	3,425	0.03%
2019/02/20	30	17.97	6	17.92	17.80	24	3,429	0.70%
2019/02/19	0	0.00	3	17.45	17.60	-3	3,359	-0.09%
2019/02/18	0	0.00	2	17.15	17.20	-2	3,321	-0.06%
2019/02/15	1	17.40	6	17.74	17.05	-5	3,305	-0.15%
2019/02/11	0	0.00	45	17.10	17.05	-45	3,202	-1.40%
2019/01/29	1	17.40	2	17.30	17.20	-1	3,357	-0.03%
2019/01/28	0	0.00	3	17.25	17.45	-3	3,359	-0.09%
2019/01/25	1	17.30	1.9	17.33	17.30	-0.9	3,373	-0.03%
2019/01/24	53	17.53	4	17.45	17.40	49	3,444	1.42%
2019/01/16	1	16.95	1	17.05	16.95	0	3,295	0.00%
2019/01/15	1	16.80	0	0.00	16.85	1	3,296	0.03%
2019/01/11	0	0.00	2	16.70	16.70	-2	3,314	-0.06%
2019/01/10	0	0.00	8	16.95	16.80	-8	3,339	-0.24%
2019/01/09	0	0.00	1	17.15	17.15	-1	3,353	-0.03%
2019/01/07	2	17.40	0	0.00	17.20	2	3,325	0.06%
2019/01/03	0	0.00	2	16.95	16.70	-2	3,257	-0.06%
2019/01/02	1	16.85	7	16.75	16.80	-6	3,290	-0.18%
2018/12/28	0	0.00	4	16.14	16.40	-4	3,241	-0.12%
2018/12/27	18	16.37	0	0.00	16.10	18	3,281	0.55%
2018/12/26	5	16.37	1	16.25	15.90	4	3,263	0.12%
2018/12/20	0	0.00	1	16.15	16.10	-1	3,483	-0.03%
2018/12/19	6	16.56	5	16.60	16.80	1	3,578	0.03%
2018/12/14	0	0.00	1	16.40	16.40	-1	3,563	-0.03%
2018/12/10	2	16.70	0	0.00	16.30	2	3,766	0.05%
2018/12/07	1	17.30	0	0.00	17.30	1	3,749	0.03%
2018/12/06	0	0.00	2	17.43	16.90	-2	3,769	-0.05%
2018/12/05	0	0.00	2	18.00	18.00	-2	3,751	-0.05%
2018/12/03	7	18.44	5	18.50	18.70	2	3,866	0.05%
2018/11/30	5	17.45	5	17.50	17.60	0	3,869	0.00%
2018/11/29	0	0.00	3	17.25	17.05	-3	3,834	-0.08%
2018/11/28	8	17.23	17	17.27	17.30	-9	3,819	-0.24%
2018/11/27	5	16.70	10	16.75	16.85	-5	3,781	-0.13%
2018/11/26	10	16.23	1	16.45	16.50	9	3,744	0.24%
2018/11/22	0	0.00	5	16.55	16.35	-5	3,832	-0.13%
2018/11/21	1	16.60	5	16.60	16.70	-4	4,119	-0.10%
2018/11/20	10	17.00	22	16.98	16.60	-12	4,160	-0.29%
2018/11/19	0	0.00	2	16.50	16.70	-2	4,121	-0.05%
2018/11/16	0	0.00	18	16.26	16.20	-18	4,114	-0.44%
2018/11/13	0	0.00	5	15.95	15.95	-5	4,296	-0.12%
2018/11/12	2	16.15	0	0.00	16.00	2	4,427	0.05%
2018/11/09	0	0.00	1	16.40	16.10	-1	4,785	-0.02%
2018/11/08	0	0.00	22	16.50	16.30	-22	4,842	-0.45%
2018/11/07	6	16.54	2	16.55	16.50	4	4,880	0.08%
2018/11/01	1	15.35	15	16.21	16.15	-14	4,968	-0.28%
2018/10/31	7	14.95	0	0.00	15.15	7	4,906	0.14%
2018/10/29	13	14.85	0	0.00	14.65	13	4,971	0.26%
2018/10/26	1	15.25	0	0.00	14.80	1	5,117	0.02%
2018/10/25	3	15.30	0	0.00	14.95	3	5,113	0.06%
2018/10/24	10	15.90	0	0.00	16.05	10	5,138	0.19%
2018/10/16	0	0.00	3	16.15	16.20	-3	5,904	-0.05%
2018/10/15	1	15.90	1	15.50	15.90	0	6,046	0.00%
2018/10/12	2	15.60	0	0.00	15.60	2	6,199	0.03%
2018/10/11	20	15.25	0	0.00	15.15	20	6,506	0.31%
2018/10/09	15	17.03	6	16.90	16.80	9	6,611	0.14%
2018/10/08	0	0.00	2	18.20	18.05	-2	6,738	-0.03%
2018/10/05	4	18.35	1	18.40	18.35	3	7,063	0.04%
2018/10/03	1	19.40	3	19.48	19.00	-2	7,476	-0.03%
2018/10/02	0	0.00	10	19.05	19.05	-10	7,865	-0.13%
2018/10/01	0	0.00	1	18.70	18.85	-1	9,174	-0.01%
2018/09/28	1	18.50	0	0.00	18.70	1	10,613	0.01%
2018/09/27	4	18.85	1	19.00	18.80	3	11,303	0.03%
2018/09/26	20	19.07	5	19.15	19.20	15	11,802	0.13%
2018/09/21	2	18.50	1	18.50	18.45	1	13,421	0.01%
2018/09/20	1	18.50	1	18.60	18.45	0	14,371	0.00%
2018/09/19	6	18.54	0	0.00	18.40	6	14,762	0.04%
2018/09/18	2.1	18.77	2	18.45	18.35	0.1	15,667	0.00%
2018/09/17	2	18.55	0	0.00	18.55	2	16,408	0.01%
2018/09/13	0.6	17.85	0	0.00	17.80	0.6	19,098	0.00%
2018/09/12	0	0.00	11	17.79	17.70	-11	20,184	-0.05%
2018/09/11	0	18.15	0	0.00	18.20	0	21,270	0.00%
2018/09/07	10	19.25	16	19.13	19.15	-6	22,116	-0.03%
2018/09/04	1	19.65	1	19.85	19.85	0	21,992	0.00%
2018/09/03	3	19.85	0	0.00	19.70	3	21,983	0.01%
2018/08/31	0	0.00	1	20.20	20.45	-1	21,948	0.00%
2018/08/30	0	20.20	0	0.00	20.30	0	22,038	0.00%
2018/08/29	0	0.00	5	20.25	20.35	-5	22,042	-0.02%
2018/08/28	29	20.84	19	20.79	20.35	10	22,013	0.05%
2018/08/23	0	0.00	1	19.75	19.75	-1	21,680	0.00%
2018/08/22	0	0.00	4	20.15	19.55	-4	21,657	-0.02%
2018/08/21	20	19.45	20	19.25	19.95	0	21,607	0.00%
2018/08/20	10	20.03	0	0.00	19.50	10	21,556	0.05%
2018/08/17	4	19.79	14	19.80	19.85	-10	21,391	-0.05%
2018/08/16	24	19.66	7	20.16	20.20	17	21,253	0.08%
2018/08/14	0	0.00	1	18.80	19.10	-1	20,829	0.00%
2018/08/13	2	19.75	1	19.10	19.20	1	20,757	0.00%
2018/08/10	12	20.53	2	20.50	20.40	10	20,619	0.05%
2018/08/08	2	20.30	0	0.00	20.15	2	20,470	0.01%
2018/08/07	2	20.30	0	0.00	20.20	2	20,444	0.01%
2018/08/02	0	0.00	5	21.40	20.45	-5	20,302	-0.02%
2018/08/01	0	0.00	10	20.81	20.90	-10	20,146	-0.05%
2018/07/31	2	20.80	0	0.00	20.85	2	20,124	0.01%
2018/07/30	4	20.79	0	0.00	20.75	4	20,092	0.02%
2018/07/27	8	21.66	3	21.85	21.55	5	19,998	0.03%
2018/07/26	0	0.00	1	21.25	21.40	-1	19,855	-0.01%
2018/07/25	2	21.35	2	21.33	21.35	0	19,789	0.00%
2018/07/24	25	21.90	32	21.82	21.80	-7	19,668	-0.04%
2018/07/23	0	0.00	38	21.19	20.75	-38	19,440	-0.20%
2018/07/20	23	22.27	23	21.73	21.30	0	19,278	0.00%
2018/07/19	4	22.28	6.5	22.22	21.95	-2.5	19,127	-0.01%
2018/07/18	1	22.65	1.5	22.10	22.10	-0.5	18,958	0.00%
2018/07/17	10	23.73	0	0.00	23.10	10	18,629	0.05%
2018/07/16	6	23.73	1.8	23.54	23.65	4.2	18,504	0.02%
2018/07/13	37	24.27	21	24.50	24.10	16	18,332	0.09%
2018/07/12	1	24.20	0	0.00	23.80	1	18,000	0.01%
2018/07/11	3	23.75	1	24.75	23.40	2	17,770	0.01%
2018/07/10	27	23.95	40	24.06	24.25	-13	17,531	-0.07%
2018/07/09	39	25.28	73	25.26	24.60	-34	17,062	-0.20%
2018/07/06	99	24.13	22	24.30	25.15	77	15,743	0.49%
2018/07/05	0	0.00	13	24.56	22.90	-13	14,360	-0.09%
2018/07/04	17	23.97	26	23.79	24.85	-9	13,724	-0.07%
2018/07/03	30	25.19	18	24.97	23.50	12	13,196	0.09%
2018/07/02	10	23.83	20	23.80	24.10	-10	12,031	-0.08%
2018/06/29	32	24.16	18	24.05	23.95	14	11,439	0.12%
2018/06/28	1	23.10	3	23.05	23.10	-2	10,555	-0.02%
2018/06/27	43	24.68	30	24.37	23.60	13	10,142	0.13%
2018/06/26	44	23.72	61	23.38	24.40	-17	9,238	-0.18%
2018/06/25	79	24.46	241	23.99	23.30	-162	8,392	-1.93%	大賣/鉅額交易
2018/06/22	106	22.24	88	22.66	23.70	18	6,762	0.27%	大買/
2018/06/21	124	21.42	94	21.64	21.55	30	5,689	0.53%	大買/
2018/06/20	102	20.17	78	20.18	19.85	24	4,615	0.52%	大買/
2018/06/19	7	19.45	30	18.97	19.55	-23	3,517	-0.65%
2018/06/15	29	17.80	60	18.05	17.80	-31	2,950	-1.05%
2018/06/14	50	17.05	0	0.00	17.25	50	2,570	1.95%
2018/06/12	0	0.00	1	16.60	16.65	-1	2,471	-0.04%
2018/06/11	5	16.70	10	16.70	16.80	-5	2,461	-0.20%
2018/06/08	0	0.00	3	16.70	16.75	-3	2,460	-0.12%
2018/06/07	4	16.95	1	17.00	16.70	3	2,465	0.12%
2018/06/06	1	16.80	0	0.00	16.80	1	2,375	0.04%
2018/06/05	0	0.00	1	16.30	16.05	-1	2,395	-0.04%
2018/06/01	0	0.00	0.3	16.00	16.05	-0.3	2,520	-0.01%
2018/05/31	0	0.00	10	15.70	15.85	-10	2,495	-0.40%
2018/05/24	1	15.50	0	0.00	15.45	1	2,594	0.04%
2018/05/18	0	0.00	5	15.50	15.40	-5	2,770	-0.18%
2018/05/16	1	15.70	0	0.00	15.65	1	2,833	0.04%
2018/05/14	10	15.75	0	0.00	15.70	10	2,967	0.34%
2018/05/11	2	15.75	0	0.00	15.75	2	3,026	0.07%
2018/05/10	0	0.00	3	15.85	15.85	-3	3,059	-0.10%
2018/05/07	4	15.78	0	0.00	15.80	4	3,356	0.12%
2018/05/04	0	0.00	10	15.30	15.30	-10	3,355	-0.30%
2018/05/03	0	0.00	1	15.50	15.40	-1	3,396	-0.03%
2018/05/02	10	15.80	0	0.00	15.75	10	3,425	0.29%
2018/04/30	1	15.65	0	0.00	15.65	1	3,500	0.03%
2018/04/27	0	0.00	6	15.55	15.50	-6	3,786	-0.16%
2018/04/26	2	15.75	6	16.30	15.70	-4	3,862	-0.10%
2018/04/25	1	16.20	0	0.00	16.25	1	3,993	0.03%
2018/04/24	1	16.40	18	16.21	16.05	-17	4,094	-0.42%
2018/04/18	0	0.00	16	16.85	16.75	-16	4,883	-0.33%
2018/04/16	0	0.00	1	17.05	17.05	-1	5,184	-0.02%
2018/04/13	0	0.00	1	17.00	17.00	-1	5,178	-0.02%
2018/04/12	0	0.00	12	17.13	17.10	-12	5,257	-0.23%
2018/04/11	0	0.00	5	17.00	16.95	-5	5,411	-0.09%
2018/04/10	0	0.00	2	16.95	17.05	-2	5,757	-0.03%
2018/04/09	5	16.30	0	0.00	16.25	5	5,748	0.09%
2018/04/02	4	16.95	0	0.00	16.75	4	5,799	0.07%
2018/03/31	1	16.95	2	16.80	16.60	-1	5,827	-0.02%
2018/03/29	2	16.73	0	0.00	16.60	2	5,856	0.03%
2018/03/28	3	16.45	0	0.00	16.40	3	6,033	0.05%
2018/03/23	3	16.05	0	0.00	16.35	3	6,183	0.05%
2018/03/21	0	0.00	5	16.65	16.45	-5	6,195	-0.08%
2018/03/20	7	16.57	0	0.00	16.60	7	6,221	0.11%
2018/03/16	0	0.00	20	16.90	16.80	-20	6,471	-0.31%
2018/03/14	2	17.20	20	17.15	17.20	-18	6,631	-0.27%
2018/03/12	10	17.50	0	0.00	17.25	10	6,738	0.15%
2018/03/09	3	17.37	9	17.76	17.25	-6	6,796	-0.09%
2018/03/08	0	0.00	1	17.60	17.50	-1	6,940	-0.01%
2018/03/07	1	17.50	1	17.50	17.10	0	6,998	0.00%
2018/03/05	1	17.00	0	0.00	17.00	1	7,234	0.01%
2018/03/01	0	0.00	1	17.10	17.20	-1	7,319	-0.01%
2018/02/27	1	17.05	0	0.00	17.00	1	7,484	0.01%
2018/02/26	2	17.23	0	0.00	17.20	2	8,101	0.02%
2018/02/23	1	17.20	5	17.30	17.40	-4	8,651	-0.05%
2018/02/21	2	16.95	3	16.87	17.05	-1	9,269	-0.01%
2018/02/12	0	0.00	1	16.70	16.55	-1	9,254	-0.01%
2018/02/09	1	16.75	0	0.00	16.55	1	9,277	0.01%
2018/02/07	2	16.55	0	0.00	16.60	2	9,340	0.02%
2018/02/06	0	0.00	1	17.10	16.30	-1	9,358	-0.01%
2018/02/05	6	16.90	0	0.00	17.40	6	9,313	0.06%
2018/02/02	1	17.30	0	0.00	17.20	1	9,310	0.01%
2018/02/01	0	0.00	1	17.20	17.35	-1	9,327	-0.01%
2018/01/31	35	16.95	7	16.91	17.00	28	9,159	0.31%
2018/01/30	2	16.85	5	17.00	16.80	-3	9,216	-0.03%
2018/01/29	3	16.83	10	16.81	16.75	-7	9,427	-0.07%
2018/01/26	5	16.85	0	0.00	16.65	5	9,535	0.05%
2018/01/25	12	16.98	0	0.00	16.85	12	9,516	0.13%
2018/01/24	19	17.06	13	17.01	17.10	6	9,606	0.06%
2018/01/23	10	17.56	0	0.00	17.30	10	9,541	0.10%
2018/01/22	10.2	17.65	15	17.63	17.45	-4.8	9,254	-0.05%
2018/01/19	0	0.00	1	17.65	17.55	-1	9,173	-0.01%
2018/01/18	20	17.55	10	17.05	17.20	10	9,038	0.11%
2018/01/17	5	17.95	15	17.73	17.50	-10	8,955	-0.11%
2018/01/16	5	17.65	0	0.00	17.65	5	8,825	0.06%
2018/01/15	6	17.75	3	17.62	17.55	3	8,732	0.03%
2018/01/12	48	17.85	32	17.68	17.55	16	8,557	0.19%
2018/01/11	1	17.20	10	16.65	17.20	-9	8,020	-0.11%
2018/01/10	33	16.77	8	16.78	16.65	25	7,863	0.32%
2018/01/09	0	0.00	1	16.20	16.20	-1	7,716	-0.01%
2018/01/08	21	16.62	31	16.36	16.05	-10	7,768	-0.13%
2018/01/05	52	17.45	26	17.22	17.00	26	7,670	0.34%
2018/01/04	23	17.30	13	17.29	17.50	10	7,482	0.13%
2018/01/03	0	0.00	6	16.30	16.10	-6	7,080	-0.08%