鼎元 (2426)-永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
24.20
漲跌
▼0.45
漲幅
-1.83%
成交量
5,572張
產業
上市光電類股
369人加入追蹤

立即追蹤
本地時間:14:30

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－永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

永興券商分點個股進出
永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
2024/12/02	0	0.00	3	24.45	24.65	-3	8,340	-0.04%
2024/11/29	0	0.00	1	25.05	25.00	-1	8,293	-0.01%
2024/11/28	2	24.43	10	25.06	24.60	-8	8,254	-0.10%
2024/11/27	2	23.85	160	24.34	24.40	-158	8,283	-1.91%	大賣/鉅額交易
2024/11/26	14	23.04	2	23.73	24.15	12	7,994	0.15%
2024/11/25	0	0.00	20	22.65	22.65	-20	7,573	-0.26%
2024/11/22	90	20.60	0	0.00	20.60	90	7,455	1.21%
2024/11/21	3	20.45	0	0.00	20.40	3	7,443	0.04%
2024/11/20	48	20.29	0	0.00	20.20	48	7,432	0.65%
2024/11/18	20	20.05	0	0.00	20.05	20	7,389	0.27%
2024/11/14	20	20.20	0	0.00	20.10	20	7,356	0.27%
2024/11/06	3	22.80	0	0.00	22.85	3	7,174	0.04%
2024/11/05	2	23.00	0	0.00	22.95	2	7,150	0.03%
2024/10/24	0	0.00	10	24.45	24.20	-10	6,856	-0.15%
2024/10/22	2	25.35	3	25.50	25.55	-1	6,712	-0.01%
2024/10/21	1	24.90	0	0.00	25.15	1	6,634	0.02%
2024/10/18	10	25.50	2	25.10	24.80	8	6,591	0.12%
2024/10/17	4	25.40	1	25.25	25.20	3	6,514	0.05%
2024/10/16	1	25.75	101	25.22	26.30	-100	6,311	-1.58%	大賣/
2024/10/15	7	25.35	101	25.09	24.15	-94	5,973	-1.57%	大賣/
2024/10/14	23	26.03	1	25.35	25.60	22	5,746	0.38%
2024/10/11	0	0.00	95	26.35	25.70	-95	5,176	-1.84%
2024/10/09	0	0.00	22	24.84	24.20	-22	4,499	-0.49%
2024/10/08	2	25.15	180	24.93	24.85	-178	4,316	-4.12%	大賣/鉅額交易
2024/10/07	2	24.05	8	24.06	24.20	-6	3,984	-0.15%
2024/10/04	3	22.92	0	0.00	22.90	3	3,832	0.08%
2024/09/30	0	0.00	1	22.80	22.85	-1	3,725	-0.03%
2024/09/26	1	22.75	0	0.00	22.75	1	3,645	0.03%
2024/09/25	0	0.00	8	24.25	24.00	-8	3,565	-0.22%
2024/09/24	0	0.00	50	23.35	23.25	-50	3,437	-1.45%
2024/09/23	0	0.00	8	23.40	23.00	-8	3,358	-0.24%
2024/09/20	2.3	24.06	0	0.00	23.70	2.3	3,283	0.07%
2024/09/18	8	24.90	55	24.31	24.20	-47	3,071	-1.53%
2024/09/16	0	0.00	5	24.15	24.00	-5	2,713	-0.18%
2024/09/13	0	0.00	1	22.30	22.25	-1	2,508	-0.04%
2024/09/12	0	0.00	50	21.72	21.75	-50	2,453	-2.04%
2024/09/10	0	0.00	2	21.65	21.15	-2	2,396	-0.08%
2024/09/06	4	22.15	1	21.85	22.40	3	2,239	0.13%
2024/09/03	0	0.00	6	22.90	22.20	-6	2,023	-0.30%
2024/09/02	0	0.00	35	22.87	22.45	-35	1,972	-1.77%
2024/08/30	2	22.10	245	22.95	22.65	-243	1,824	-13.32%	大賣/鉅額交易
2024/08/29	0	0.00	321	22.25	22.40	-321	1,559	-20.58%	大賣/鉅額交易
2024/08/28	0	0.00	90	20.89	21.10	-90	1,088	-8.27%
2024/08/26	0	0.00	30	19.00	19.05	-30	968	-3.10%
2024/08/14	0	0.00	28	18.64	18.85	-28	1,016	-2.76%
2024/08/13	0	0.00	50	18.46	18.50	-50	1,016	-4.92%
2024/08/12	0	0.00	20	18.68	18.30	-20	1,018	-1.96%
2024/08/08	10	17.35	0	0.00	17.40	10	1,007	0.99%
2024/08/06	100	16.29	0	0.00	16.70	100	1,008	9.91%
2024/08/05	35	16.80	0	0.00	16.90	35	992	3.53%
2024/07/30	88	18.27	0	0.00	18.65	88	954	9.22%
2024/07/22	0	0.00	30	19.40	19.55	-30	887	-3.38%
2024/07/18	0	0.00	26	20.15	19.75	-26	856	-3.04%
2024/07/10	0	0.00	20	19.83	19.70	-20	817	-2.45%
2024/07/08	1	19.80	0	0.00	19.70	1	797	0.13%
2024/07/05	0	0.00	6	19.90	19.90	-6	785	-0.76%
2024/06/20	0	0.00	60	19.88	19.60	-60	704	-8.52%
2024/06/17	0	0.00	5	19.75	19.40	-5	637	-0.78%
2024/06/13	0	0.00	5	18.95	19.10	-5	580	-0.86%
2024/05/22	0	0.00	2	18.10	18.10	-2	545	-0.37%
2024/05/10	9	17.42	0	0.00	17.45	9	626	1.44%
2024/05/09	6	17.50	0	0.00	17.50	6	624	0.96%
2024/05/07	0	0.00	1	17.55	17.50	-1	631	-0.16%
2024/04/16	50	17.25	0	0.00	17.15	50	799	6.26%
2024/04/01	0	0.00	52	18.10	18.10	-52	769	-6.76%
2024/03/28	55	18.06	0	0.00	18.00	55	771	7.13%
2024/03/27	30	18.20	0	0.00	18.15	30	771	3.89%
2024/03/26	60	18.10	0	0.00	18.10	60	770	7.79%
2024/03/22	68	18.17	0	0.00	18.20	68	766	8.87%
2024/03/21	10	17.80	0	0.00	17.80	10	765	1.31%
2024/03/14	55	18.15	0	0.00	18.10	55	778	7.07%
2024/03/13	120	18.10	0	0.00	18.10	120	776	15.45%	大買/鉅額交易
2024/03/11	12	18.35	1	18.40	18.40	11	756	1.45%
2024/03/05	0	0.00	0.8	19.00	19.00	-0.8	726	-0.11%
2024/02/22	0	0.00	40	20.13	20.00	-40	696	-5.74%
2024/02/21	0	0.00	0.5	19.90	19.85	-0.5	680	-0.07%
2024/02/20	0	0.00	2	20.00	19.85	-2	672	-0.30%
2024/02/19	0	0.00	20	20.28	20.15	-20	659	-3.03%
2024/02/16	0	0.00	68	19.54	19.45	-68	623	-10.91%
2024/01/31	30	18.60	0	0.00	18.60	30	592	5.07%
2024/01/25	1	19.20	54	19.13	19.15	-53	586	-9.04%
2024/01/16	0	0.00	15	18.90	18.90	-15	596	-2.52%
2024/01/15	1	19.25	64	19.28	19.15	-63	591	-10.65%
2024/01/12	0	0.00	40	19.10	18.75	-40	576	-6.94%
2024/01/11	0	0.00	60	19.19	19.00	-60	553	-10.84%
2024/01/03	5	18.30	0	0.00	18.35	5	630	0.79%
2023/12/20	0	0.00	12	19.12	19.10	-12	617	-1.94%
2023/12/18	0	0.00	5	19.35	19.25	-5	666	-0.75%
2023/12/15	0	0.00	5	19.30	19.30	-5	661	-0.76%
2023/12/14	0	0.00	10	19.30	19.15	-10	650	-1.54%
2023/12/13	0	0.00	25	19.25	19.20	-25	642	-3.89%
2023/12/12	0	0.00	40	19.17	19.05	-40	644	-6.21%
2023/12/11	0	0.00	3.9	18.90	18.90	-3.9	696	-0.56%
2023/12/01	0	0.00	20	19.10	19.10	-20	697	-2.87%
2023/11/15	0	0.00	17	18.45	18.35	-17	660	-2.57%
2023/11/08	0	0.00	4	18.40	18.20	-4	671	-0.60%
2023/10/26	0	0.00	20	18.95	18.65	-20	1,104	-1.81%
2023/10/25	0	0.00	6	19.20	18.95	-6	1,140	-0.53%
2023/10/24	0	0.00	45	18.83	18.95	-45	1,133	-3.97%
2023/10/23	0	0.00	20	18.50	18.35	-20	1,109	-1.80%
2023/10/18	0	0.00	1	18.10	18.00	-1	1,120	-0.09%
2023/10/13	9	19.21	30	18.97	18.80	-21	1,128	-1.86%
2023/10/05	0	0.00	1	17.75	17.75	-1	1,046	-0.10%
2023/09/22	0	0.00	20	18.40	18.45	-20	1,117	-1.79%
2023/09/11	100	17.65	0	0.00	17.65	100	1,023	9.77%
2023/08/24	10	17.55	0	0.00	17.50	10	1,081	0.92%
2023/08/22	10	17.45	0	0.00	17.40	10	1,088	0.92%
2023/08/18	10	17.60	0	0.00	17.30	10	1,087	0.92%
2023/08/14	191	17.71	0	0.00	17.60	191	1,078	17.70%	大買/鉅額交易
2023/08/11	70	18.16	2	18.20	18.15	68	1,067	6.37%
2023/08/10	60	18.27	0	0.00	18.25	60	1,061	5.65%
2023/08/09	40	18.75	0	0.00	18.80	40	1,041	3.84%
2023/08/08	70	18.83	0	0.00	18.80	70	1,040	6.73%
2023/08/04	20	19.30	0	0.00	19.25	20	1,021	1.96%
2023/08/01	0	0.00	2	20.00	20.10	-2	965	-0.21%
2023/07/31	0	0.00	21	21.60	21.60	-21	862	-2.44%
2023/07/26	20	18.65	0	0.00	18.55	20	600	3.33%
2023/07/25	50	18.65	0	0.00	18.60	50	603	8.28%
2023/07/24	70	18.71	0	0.00	18.65	70	599	11.67%
2023/07/21	11	19.20	0	0.00	19.15	11	597	1.84%
2023/07/20	0	0.00	2	19.30	19.45	-2	604	-0.33%
2023/07/19	0	0.00	2	19.20	19.05	-2	597	-0.33%
2023/07/14	60	18.51	0	0.00	18.45	60	583	10.29%
2023/07/07	13	18.50	0	0.00	18.55	13	616	2.11%
2023/06/30	31	18.28	0	0.00	18.35	31	647	4.79%
2023/06/27	40	18.38	0	0.00	18.25	40	779	5.13%
2023/06/20	40	18.60	0	0.00	18.70	40	781	5.12%
2023/06/19	9	18.45	0	0.00	18.50	9	779	1.15%
2023/06/16	10	18.45	0	0.00	18.45	10	781	1.28%
2023/06/08	10	18.85	0	0.00	18.70	10	778	1.28%
2023/06/06	20	18.90	0	0.00	18.80	20	779	2.57%
2023/05/30	1	18.70	0	0.00	18.85	1	785	0.13%
2023/05/29	29	18.22	0	0.00	18.25	29	768	3.78%
2023/05/24	0	0.00	1	18.40	18.40	-1	774	-0.13%
2023/05/12	20	17.79	0	0.00	17.85	20	786	2.54%
2023/05/11	10	18.05	0	0.00	17.95	10	782	1.28%
2023/05/10	35	18.14	0	0.00	18.10	35	776	4.51%
2023/05/09	0	0.00	5	18.10	18.15	-5	779	-0.64%
2023/05/08	30	18.28	0	0.00	18.25	30	780	3.85%
2023/05/05	19	18.45	0	0.00	18.40	19	777	2.44%
2023/05/04	20	18.40	0	0.00	18.40	20	776	2.58%
2023/05/03	25	18.06	0	0.00	18.25	25	772	3.24%
2023/05/02	20	18.08	0	0.00	18.10	20	770	2.60%
2023/04/28	45	18.21	2	18.20	18.15	43	770	5.58%
2023/04/27	36	18.02	0	0.00	18.05	36	764	4.71%
2023/04/25	70	18.23	0	0.00	17.95	70	756	9.25%
2023/04/24	14	18.35	0	0.00	18.55	14	744	1.88%
2023/04/21	21	18.26	0	0.00	18.25	21	736	2.85%
2023/04/07	0	0.00	1	18.60	18.45	-1	566	-0.18%
2023/03/29	1	19.30	1	19.00	19.15	0	478	0.00%
2023/03/23	20	18.30	0	0.00	18.25	20	378	5.29%
2023/03/14	24	17.70	0	0.00	17.65	24	361	6.65%
2023/03/07	1	18.45	0	0.00	18.50	1	347	0.29%
2023/03/01	15	17.85	0	0.00	17.75	15	323	4.64%
2023/02/22	41	17.85	0	0.00	17.85	41	311	13.15%
2023/02/21	30	18.05	0	0.00	18.00	30	310	9.65%
2023/02/20	10	17.90	0	0.00	17.90	10	303	3.30%
2023/02/17	45	17.88	0	0.00	17.80	45	307	14.64%
2023/01/31	1	17.20	0	0.00	17.20	1	358	0.28%
2023/01/30	2	17.03	0	0.00	16.90	2	359	0.56%
2022/12/27	1	17.10	0	0.00	17.05	1	402	0.25%
2022/12/26	0	0.00	2	17.00	16.95	-2	402	-0.50%
2022/12/21	1	17.10	0	0.00	16.90	1	437	0.23%
2022/12/02	0	0.00	5	18.25	18.25	-5	504	-0.99%
2022/11/09	0	0.00	0.1	16.75	16.60	-0.1	592	-0.02%
2022/09/29	0	0.00	20	15.50	15.45	-20	767	-2.61%
2022/09/27	0	0.00	20	15.70	15.95	-20	764	-2.62%
2022/09/12	5	18.25	0	0.00	18.05	5	844	0.59%
2022/08/26	2	18.80	0	0.00	18.85	2	820	0.24%
2022/08/22	15	18.65	0	0.00	18.55	15	833	1.80%
2022/08/17	0	0.00	25	19.89	19.95	-25	794	-3.15%
2022/08/16	1	19.90	0	0.00	19.65	1	769	0.13%
2022/08/08	10	19.90	0	0.00	19.45	10	729	1.37%
2022/08/05	0	0.00	10	18.90	19.80	-10	651	-1.53%
2022/07/20	0	0.00	2	19.25	19.10	-2	644	-0.31%
2022/07/13	0	0.00	2	18.50	18.45	-2	674	-0.30%
2022/07/12	0	0.00	20	18.00	17.90	-20	685	-2.92%
2022/07/11	0	0.00	3	18.70	18.75	-3	706	-0.42%
2022/07/08	0	0.00	20	19.00	18.95	-20	717	-2.79%
2022/07/04	0	0.00	2	17.90	17.65	-2	747	-0.27%
2022/07/01	1	17.50	0	0.00	17.50	1	752	0.13%
2022/06/24	1	20.15	0	0.00	20.15	1	764	0.13%
2022/06/21	0	0.00	2	19.60	20.40	-2	768	-0.26%
2022/06/20	10	19.68	0	0.00	19.35	10	769	1.30%
2022/06/14	1	20.90	0	0.00	21.10	1	819	0.12%
2022/06/13	0	0.00	2.1	21.35	21.35	-2.1	836	-0.25%
2022/05/23	0	0.00	2	21.95	22.00	-2	1,252	-0.16%
2022/05/16	1	21.40	0	0.00	20.90	1	1,508	0.07%
2022/05/06	1	22.10	0	0.00	22.30	1	2,356	0.04%
2022/04/26	0	0.00	1	21.95	21.90	-1	3,389	-0.03%
2022/04/25	1	22.10	0	0.00	22.15	1	3,609	0.03%
2022/04/22	1	23.10	0	0.00	23.05	1	3,879	0.03%
2022/04/20	1	23.20	0	0.00	23.25	1	4,475	0.02%
2022/04/18	5	22.95	0	0.00	22.85	5	5,264	0.09%
2022/04/15	1	22.80	0	0.00	22.85	1	5,316	0.02%
2022/04/11	5	24.60	0	0.00	24.05	5	5,438	0.09%
2022/04/08	0	0.00	1	24.90	25.10	-1	5,443	-0.02%
2022/03/18	15	26.55	0	0.00	26.85	15	6,775	0.22%
2022/03/15	0	0.00	5	25.07	25.05	-5	7,128	-0.07%
2022/03/11	0	0.00	1	25.25	25.15	-1	8,695	-0.01%
2022/03/09	0	0.00	1	24.50	24.85	-1	9,413	-0.01%
2022/03/04	5	26.30	0	0.00	26.30	5	9,613	0.05%
2022/03/03	2	26.60	0	0.00	26.60	2	9,697	0.02%
2022/03/01	1	26.60	0	0.00	26.60	1	9,921	0.01%
2022/02/25	0	0.00	1	26.25	26.15	-1	10,054	-0.01%
2022/02/24	0	0.00	1	27.00	26.40	-1	10,479	-0.01%
2022/02/22	15	26.50	0	0.00	26.65	15	11,358	0.13%
2022/02/21	1	27.10	6	27.05	27.20	-5	11,578	-0.04%
2022/02/11	5	29.70	0	0.00	29.15	5	11,726	0.04%
2022/02/10	3	29.15	0	0.00	29.05	3	11,467	0.03%
2022/02/07	0	0.00	1	26.25	26.85	-1	11,200	-0.01%
2022/01/26	1	25.95	0	0.00	25.90	1	11,229	0.01%
2022/01/24	1	27.65	1	27.20	27.15	0	11,755	0.00%
2022/01/18	0	0.00	63	29.98	29.00	-63	11,614	-0.54%
2022/01/17	12	29.44	12	29.58	29.80	0	11,613	0.00%
2022/01/14	61	29.00	0	0.00	29.30	61	11,349	0.54%
2022/01/13	3	28.80	1	29.30	28.80	2	11,118	0.02%
2022/01/12	41	28.95	6	29.13	29.40	35	10,793	0.32%
2022/01/11	5	28.55	1	28.25	28.00	4	10,303	0.04%
2022/01/10	0	0.00	1	27.55	27.55	-1	10,022	-0.01%
2022/01/07	40	26.80	0	0.00	26.70	40	9,973	0.40%
2022/01/04	0	0.00	1	28.05	28.05	-1	9,874	-0.01%
2021/12/30	1	28.30	0	0.00	28.35	1	9,832	0.01%
2021/12/29	2	28.70	1	28.40	28.60	1	9,809	0.01%
2021/12/28	1	28.50	0	0.00	28.60	1	9,793	0.01%
2021/12/24	18	29.64	25	29.53	29.70	-7	9,637	-0.07%
2021/12/23	1	29.00	19	29.47	29.00	-18	9,274	-0.19%
2021/12/22	2	28.05	11	28.45	28.00	-9	8,888	-0.10%
2021/12/21	0	0.00	10	28.00	28.15	-10	8,859	-0.11%
2021/12/17	1	28.00	0	0.00	27.85	1	8,817	0.01%
2021/12/16	0	0.00	1	28.60	28.35	-1	8,766	-0.01%
2021/12/15	5	27.95	0	0.00	27.90	5	8,714	0.06%
2021/12/13	1	28.25	1	28.60	28.95	0	8,582	0.00%
2021/12/10	0	0.00	1	27.90	27.85	-1	8,394	-0.01%
2021/12/09	1	28.10	1	28.20	28.10	0	8,321	0.00%
2021/12/08	2	29.00	0	0.00	28.50	2	8,188	0.02%
2021/12/07	21	29.53	11	29.35	28.80	10	7,864	0.13%
2021/12/06	10	30.70	24	31.49	31.90	-14	6,609	-0.21%
2021/12/03	10	28.85	1	28.95	29.00	9	6,148	0.15%
2021/12/02	5	27.76	0	0.00	27.65	5	5,926	0.08%
2021/12/01	0	0.00	0.2	28.65	28.65	-0.2	5,864	0.00%
2021/11/30	0	0.00	2	28.03	27.80	-2	5,791	-0.03%
2021/11/26	31	27.08	0	0.00	26.55	31	5,759	0.54%
2021/11/25	1	28.25	0.1	28.95	28.50	0.9	5,614	0.02%
2021/11/24	3	28.27	2	28.50	28.95	1	5,525	0.02%
2021/11/23	6	28.72	1	30.10	28.20	5	5,386	0.09%
2021/11/22	1	28.00	0	0.00	28.10	1	4,921	0.02%
2021/11/19	27	28.95	33	28.69	28.90	-6	4,740	-0.13%
2021/11/18	20	27.90	21	27.81	27.50	-1	4,093	-0.02%
2021/11/17	4	27.85	0.7	27.70	27.55	3.3	3,850	0.09%
2021/11/05	0.2	25.33	1	25.25	25.40	-0.8	4,099	-0.02%
2021/11/04	2.1	26.29	2	26.50	26.00	0.1	4,147	0.00%
2021/11/03	0.3	25.80	0	0.00	25.90	0.3	4,142	0.01%
2021/11/02	2.1	26.41	1	26.30	26.45	1.1	4,150	0.03%
2021/11/01	11.3	27.96	18	27.79	28.65	-6.7	3,976	-0.17%
2021/10/28	3	26.22	0	0.00	26.20	3	3,631	0.08%
2021/10/27	0	0.00	28.7	26.24	26.40	-28.7	3,619	-0.79%
2021/10/26	8	25.99	21	25.05	25.60	-13	3,550	-0.37%
2021/10/25	35	24.91	20	25.18	25.40	15	3,268	0.46%
2021/10/22	1	23.50	0	0.00	23.65	1	3,236	0.03%
2021/10/21	2	22.95	0	0.00	23.60	2	3,695	0.05%
2021/10/01	5.1	21.95	0	0.00	21.60	5.1	6,247	0.08%
2021/09/28	3	23.30	4	23.30	23.50	-1	6,381	-0.02%
2021/09/03	10	24.98	20	24.93	24.90	-10	6,646	-0.15%
2021/09/02	5	25.20	2	25.30	24.80	3	6,647	0.05%
2021/09/01	0	0.00	5	25.90	25.55	-5	6,695	-0.07%
2021/08/30	1	24.30	0	0.00	24.20	1	6,625	0.02%
2021/08/25	0	0.00	5	24.55	24.10	-5	6,763	-0.07%
2021/08/24	1	23.30	2	23.33	23.05	-1	6,679	-0.01%
2021/08/20	10	23.00	10	23.00	22.55	0	7,072	0.00%
2021/08/18	10	23.00	10	23.80	24.30	0	7,053	0.00%
2021/08/16	1	24.60	0	0.00	25.00	1	6,964	0.01%
2021/08/13	12	24.34	1	24.80	24.20	11	6,819	0.16%
2021/08/12	10	24.25	10	24.46	24.35	0	6,608	0.00%
2021/08/11	11	24.14	7	24.44	24.10	4	6,638	0.06%
2021/08/10	10	24.80	10	25.20	25.25	0	6,620	0.00%
2021/08/05	0	0.00	5	27.55	27.65	-5	6,726	-0.07%
2021/08/03	0	0.00	2	27.78	27.60	-2	6,884	-0.03%
2021/08/02	0	0.00	10	26.60	26.85	-10	6,823	-0.15%
2021/07/30	0	0.00	11	26.58	26.00	-11	6,951	-0.16%
2021/07/29	13	26.90	2	26.65	26.75	11	6,891	0.16%
2021/07/28	0.1	26.80	0	0.00	26.75	0.1	6,839	0.00%
2021/07/27	12	28.23	0.1	28.20	28.00	11.9	6,789	0.18%
2021/07/26	5.6	29.55	10.2	30.31	30.70	-4.6	6,416	-0.07%
2021/07/23	10.1	27.07	123	28.33	28.45	-112.9	5,689	-1.98%	大賣/鉅額交易
2021/07/21	6	25.04	15	25.45	24.55	-9	5,350	-0.17%
2021/07/20	0	0.00	25	26.00	25.40	-25	5,471	-0.46%
2021/07/16	0	0.00	1	27.40	27.25	-1	5,701	-0.02%
2021/07/14	28	27.36	4	27.40	27.40	24	5,970	0.40%
2021/07/13	4	27.26	30	27.00	26.30	-26	5,905	-0.44%
2021/07/12	46	27.74	7	27.71	28.00	39	5,795	0.67%
2021/07/09	1	26.15	0	0.00	26.50	1	5,735	0.02%
2021/07/07	0	0.00	1	26.35	26.10	-1	6,010	-0.02%
2021/07/06	1	26.50	0	0.00	26.35	1	6,198	0.02%
2021/07/05	20	27.00	11.3	26.95	27.00	8.7	6,531	0.13%
2021/07/01	6	25.08	0	0.00	25.00	6	6,703	0.09%
2021/06/30	0	0.00	2	25.30	25.25	-2	7,014	-0.03%
2021/06/29	1	25.00	0	0.00	25.05	1	7,346	0.01%
2021/06/25	6	25.42	0	0.00	25.30	6	7,480	0.08%
2021/06/24	2	25.20	0	0.00	25.45	2	7,570	0.03%
2021/06/18	5	25.20	0	0.00	25.20	5	8,645	0.06%
2021/06/16	5	25.80	0	0.00	25.50	5	9,383	0.05%
2021/06/11	1	26.20	0	0.00	26.05	1	10,051	0.01%
2021/06/10	10	26.00	0	0.00	26.05	10	10,729	0.09%
2021/06/09	2	26.10	0	0.00	26.05	2	11,419	0.02%
2021/06/03	1	27.50	0	0.00	27.30	1	12,070	0.01%
2021/06/01	3	27.15	11	27.34	27.10	-8	12,561	-0.06%
2021/05/31	14	27.36	2	28.10	27.35	12	12,728	0.09%
2021/05/28	19	26.27	10	27.20	27.50	9	12,895	0.07%
2021/05/26	0	0.00	2	25.25	25.55	-2	13,702	-0.01%
2021/05/21	0	0.00	1	24.00	24.10	-1	14,384	-0.01%
2021/05/20	2	23.10	1	23.50	23.20	1	14,838	0.01%
2021/05/17	0	0.00	1	21.50	20.95	-1	15,389	-0.01%
2021/05/14	1	23.60	0	0.00	22.05	1	15,400	0.01%
2021/05/11	10	24.75	1	25.10	24.80	9	15,366	0.06%
2021/05/10	2	27.60	0	0.00	27.50	2	15,325	0.01%
2021/05/07	0	0.00	5	27.30	28.00	-5	15,364	-0.03%
2021/05/06	5	25.65	5	26.25	26.10	0	15,273	0.00%
2021/05/04	1	26.60	10	26.52	26.50	-9	15,303	-0.06%
2021/04/29	0	0.00	25	30.40	29.15	-25	15,280	-0.16%
2021/04/28	1	30.20	19	30.01	30.05	-18	15,288	-0.12%
2021/04/26	27	29.64	40	29.76	29.50	-13	16,989	-0.08%
2021/04/23	2	28.45	0	0.00	29.25	2	16,878	0.01%
2021/04/22	23	29.32	0	0.00	28.20	23	16,846	0.14%
2021/04/21	33	30.08	16	30.66	30.00	17	16,624	0.10%
2021/04/20	1	29.05	5	29.27	29.45	-4	16,226	-0.02%
2021/04/19	0	0.00	2.4	29.04	28.85	-2.4	16,178	-0.01%
2021/04/16	1	28.60	0	0.00	28.85	1	16,094	0.01%
2021/04/15	3	29.15	1	29.40	29.15	2	16,057	0.01%
2021/04/13	19	28.25	1	28.80	28.15	18	15,915	0.11%
2021/04/12	2	29.40	0	0.00	29.45	2	15,873	0.01%
2021/04/08	1	30.20	5	30.55	30.15	-4	16,113	-0.02%
2021/04/07	1	30.40	0	0.00	30.40	1	15,992	0.01%
2021/04/06	2	30.60	66	30.80	30.95	-64	15,820	-0.40%
2021/04/01	1	30.70	3	30.02	30.10	-2	15,484	-0.01%
2021/03/31	0	0.00	1	28.60	28.70	-1	15,144	-0.01%
2021/03/30	1	29.00	0	0.00	28.90	1	15,048	0.01%
2021/03/29	1	29.05	0	0.00	28.70	1	14,954	0.01%
2021/03/24	4	29.04	1	29.85	29.95	3	14,589	0.02%
2021/03/22	2	30.00	27	30.58	30.85	-25	13,730	-0.18%
2021/03/19	10	29.64	3	29.55	29.60	7	13,232	0.05%
2021/03/18	17	29.28	0	0.00	29.40	17	12,959	0.13%
2021/03/17	515	28.98	519	29.09	28.70	-4	12,735	-0.03%	大買/大賣/
2021/03/16	20	27.75	34	27.32	27.90	-14	12,323	-0.11%
2021/03/15	12.1	27.15	25	27.02	27.15	-12.9	11,682	-0.11%
2021/03/12	10	24.63	5	24.55	24.70	5	11,004	0.05%
2021/03/11	10	24.08	75	24.38	24.00	-65	10,816	-0.60%
2021/03/10	10	23.75	8	23.84	24.00	2	10,699	0.02%
2021/03/09	6	23.16	1	23.60	23.70	5	10,551	0.05%
2021/03/08	0	0.00	3	23.35	23.35	-3	10,361	-0.03%
2021/03/05	4	22.89	0	0.00	22.55	4	10,006	0.04%
2021/03/04	3	22.80	6	22.99	23.00	-3	9,784	-0.03%
2021/03/03	7	22.55	18	22.93	22.60	-11	9,624	-0.11%
2021/03/02	0	0.00	23	22.23	22.10	-23	9,136	-0.25%
2021/02/26	57	22.32	21.7	22.69	22.65	35.3	8,961	0.39%
2021/02/25	5	21.90	0	0.00	21.45	5	8,278	0.06%
2021/02/24	11	21.10	37	21.02	21.20	-26	8,086	-0.32%
2021/02/23	2	20.90	1	21.50	21.05	1	7,939	0.01%
2021/02/22	82	20.89	2	21.73	22.30	80	7,570	1.06%
2021/02/19	21	19.99	54.3	20.37	20.45	-33.3	7,105	-0.47%
2021/02/18	2	19.70	2	19.65	19.50	0	6,690	0.00%
2021/02/17	2	19.48	10	19.40	19.60	-8	6,636	-0.12%
2021/02/05	0	0.00	2	18.40	18.70	-2	6,497	-0.03%
2021/02/04	2	18.10	0	0.00	18.15	2	6,452	0.03%
2021/02/03	2	18.15	3	18.35	18.10	-1	6,507	-0.02%
2021/02/02	13	18.27	3	18.52	18.15	10	6,487	0.15%
2021/02/01	5	17.80	0	0.00	18.00	5	6,379	0.08%
2021/01/27	1	18.45	0	0.00	18.20	1	6,337	0.02%
2021/01/20	5	18.96	134	20.35	18.90	-129	6,306	-2.05%	大賣/鉅額交易
2021/01/19	0	0.00	21	18.98	19.35	-21	5,228	-0.40%
2021/01/15	0	0.00	4	17.28	17.20	-4	4,712	-0.08%
2021/01/14	1	17.40	5	17.30	17.30	-4	4,693	-0.09%
2021/01/13	0	0.00	15	17.07	16.95	-15	4,797	-0.31%
2021/01/07	0	0.00	7.3	16.91	16.95	-7.3	5,192	-0.14%
2021/01/05	2	17.75	24	17.53	17.60	-22	5,270	-0.42%
2021/01/04	0	0.00	11	18.42	18.15	-11	5,146	-0.21%
2020/12/31	10	17.40	17	17.03	17.30	-7	4,671	-0.15%
2020/12/28	5	16.15	1.8	16.08	16.15	3.2	4,324	0.07%
2020/12/14	0	0.00	1	16.40	16.40	-1	4,528	-0.02%
2020/12/11	10	16.25	0	0.00	16.35	10	4,598	0.22%
2020/12/09	0	0.00	0.4	17.05	17.15	-0.4	4,836	-0.01%
2020/12/08	0	0.00	1	16.90	16.90	-1	5,022	-0.02%
2020/12/04	0	0.00	10	16.90	16.95	-10	5,250	-0.19%
2020/12/03	0	0.00	20	16.90	16.60	-20	5,234	-0.38%
2020/12/02	3	17.05	0	0.00	17.05	3	5,238	0.06%
2020/12/01	0	0.00	1	16.60	16.85	-1	5,221	-0.02%
2020/11/27	0	0.00	30	16.75	16.65	-30	5,438	-0.55%
2020/11/25	0	0.00	50	16.62	16.35	-50	5,660	-0.88%
2020/11/23	20	16.45	0	0.00	16.45	20	5,823	0.34%
2020/11/20	10	16.45	30	16.35	16.40	-20	5,944	-0.34%
2020/11/18	1	16.30	10	16.23	16.20	-9	6,680	-0.13%
2020/11/17	5	16.02	3	16.00	16.00	2	6,742	0.03%
2020/11/16	0	0.00	30	16.18	16.15	-30	6,766	-0.44%
2020/11/13	20	16.10	0	0.00	16.35	20	6,788	0.29%
2020/11/12	23	16.34	0	0.00	16.30	23	6,803	0.34%
2020/11/11	1	16.45	0	0.00	16.45	1	6,843	0.01%
2020/11/10	36	16.85	0	0.00	16.75	36	7,185	0.50%
2020/11/09	69	17.26	0	0.00	17.15	69	7,470	0.92%
2020/11/06	0	0.00	2	17.70	17.50	-2	7,405	-0.03%
2020/11/05	15	17.80	0	0.00	17.80	15	7,404	0.20%
2020/11/04	10	17.70	0	0.00	17.70	10	7,344	0.14%
2020/10/29	10	17.75	0	0.00	18.05	10	7,131	0.14%
2020/10/28	57	18.45	1	18.75	17.80	56	7,030	0.80%
2020/10/27	0	0.00	21	18.01	18.25	-21	6,714	-0.31%
2020/10/26	1	17.70	0	0.00	17.60	1	6,498	0.02%
2020/10/23	20	17.15	0	0.00	17.45	20	6,297	0.32%
2020/10/22	65	17.20	0	0.00	17.05	65	6,231	1.04%
2020/10/21	0	0.00	10	17.80	17.55	-10	6,193	-0.16%
2020/10/20	77	17.26	11	17.40	17.40	66	6,050	1.09%
2020/10/19	5	16.85	1	17.10	17.25	4	5,976	0.07%
2020/10/16	0	0.00	1	17.30	16.55	-1	5,899	-0.02%
2020/10/15	0	0.00	65	17.28	17.15	-65	5,816	-1.12%
2020/09/16	30	16.10	0	0.00	16.30	30	5,018	0.60%
2020/09/15	0	0.00	5	16.25	16.20	-5	4,948	-0.10%
2020/09/14	5	16.75	5	16.55	16.40	0	4,909	0.00%
2020/09/11	1	16.40	5	16.75	16.45	-4	4,748	-0.08%
2020/09/10	5	16.70	0	0.00	16.85	5	4,541	0.11%
2020/09/09	0	0.00	35	16.48	16.60	-35	4,330	-0.81%
2020/09/03	1	16.35	7	16.46	16.20	-6	4,110	-0.15%
2020/09/02	10	16.65	1	16.60	16.50	9	4,039	0.22%
2020/09/01	1	15.90	0	0.00	16.40	1	3,831	0.03%
2020/08/31	10	16.40	1	16.35	16.15	9	3,709	0.24%
2020/08/28	1	15.95	0	0.00	15.90	1	3,591	0.03%
2020/08/27	0	0.00	10	15.70	15.50	-10	3,428	-0.29%
2020/08/26	10	16.00	1	15.70	16.05	9	3,360	0.27%
2020/08/25	4	16.23	53	17.24	16.20	-49	3,234	-1.51%
2020/08/24	6	15.85	1	16.55	16.55	5	2,689	0.19%
2020/08/20	25	14.42	0	0.00	14.50	25	2,338	1.07%
2020/08/18	2	15.40	1	15.50	15.45	1	2,199	0.05%
2020/08/14	32	15.79	1	15.50	15.70	31	2,146	1.44%
2020/07/31	0	0.00	8	13.55	13.55	-8	2,025	-0.40%
2020/07/30	0	0.00	3	13.40	13.40	-3	2,104	-0.14%
2020/07/22	0	0.00	2	13.70	13.85	-2	2,245	-0.09%
2020/07/15	1	13.65	0	0.00	13.45	1	2,259	0.04%
2020/07/14	0	0.00	1	13.65	13.60	-1	2,258	-0.04%
2020/07/13	0	0.00	6	13.85	13.90	-6	2,253	-0.27%
2020/07/06	0	0.00	8	14.11	14.20	-8	2,175	-0.37%
2020/07/03	0	0.00	2	13.95	14.00	-2	2,159	-0.09%
2020/06/19	0	0.00	2	13.95	13.95	-2	2,146	-0.09%
2020/06/18	2	14.30	2.1	14.15	14.25	-0.1	2,126	0.00%
2020/06/12	8	12.89	0	0.00	13.10	8	2,027	0.39%
2020/06/11	0	0.00	1	13.55	13.20	-1	2,040	-0.05%
2020/06/08	1	13.85	0	0.00	13.75	1	2,108	0.05%
2020/06/05	0	0.00	1	14.00	13.85	-1	2,108	-0.05%
2020/06/03	1	13.75	0	0.00	13.85	1	2,077	0.05%
2020/05/26	1	13.65	0	0.00	13.45	1	2,050	0.05%
2020/05/22	1	13.80	0	0.00	13.60	1	2,031	0.05%
2020/05/21	1	14.20	6	14.13	14.05	-5	2,009	-0.25%
2020/05/20	1	14.00	1	13.90	14.20	0	1,914	0.00%
2020/05/12	2	14.05	5	14.40	14.25	-3	1,638	-0.18%
2020/05/11	0	0.00	10	14.10	14.55	-10	1,502	-0.67%
2020/05/05	0	0.00	20	12.90	13.05	-20	1,145	-1.75%
2020/04/24	0	0.00	10	11.95	11.95	-10	1,016	-0.98%
2020/04/22	0	0.00	1	11.25	11.35	-1	1,001	-0.10%
2020/04/16	0	0.00	5	11.40	11.45	-5	1,008	-0.50%
2020/04/08	7	10.36	2	10.40	10.50	5	1,042	0.48%
2020/04/06	0	0.00	10	9.99	10.15	-10	1,109	-0.90%
2020/03/31	10	9.51	0	0.00	9.58	10	1,163	0.86%
2020/03/26	10	9.00	0	0.00	9.17	10	1,159	0.86%
2020/03/24	0	0.00	1	8.35	8.68	-1	1,153	-0.09%
2020/03/20	1	8.72	3	8.60	8.79	-2	1,243	-0.16%
2020/03/19	2	8.35	1	8.80	8.10	1	1,238	0.08%
2020/03/18	1	9.23	0	0.00	9.00	1	1,213	0.08%
2020/03/16	110	10.19	0	0.00	9.80	110	1,189	9.25%	大買/鉅額交易
2020/03/13	60	9.74	0	0.00	10.25	60	1,228	4.88%
2020/03/02	2	12.65	0	0.00	12.80	2	1,145	0.17%
2020/02/21	1	13.55	0	0.00	13.40	1	1,149	0.09%
2020/02/18	1	13.70	1	13.75	13.65	0	1,155	0.00%
2020/02/13	5	13.20	0	0.00	13.20	5	1,113	0.45%
2020/02/05	0	0.00	1	13.05	13.15	-1	1,076	-0.09%
2020/01/03	2	14.98	0	0.00	14.95	2	1,006	0.20%
2019/12/27	0	0.00	1	15.25	15.20	-1	882	-0.11%
2019/12/18	1	14.95	0	0.00	15.00	1	831	0.12%
2019/12/17	0	0.00	2	15.00	15.10	-2	826	-0.24%
2019/12/11	0	0.00	5	14.25	14.20	-5	739	-0.68%
2019/12/10	10	14.50	0	0.00	14.40	10	737	1.36%
2019/12/09	0	0.00	2	14.18	14.25	-2	688	-0.29%
2019/11/22	0	0.00	1	13.55	13.50	-1	803	-0.12%
2019/11/15	1	13.85	0	0.00	13.85	1	780	0.13%
2019/11/06	1	14.55	0	0.00	14.50	1	769	0.13%
2019/11/01	1	14.70	1	14.65	14.70	0	780	0.00%
2019/10/31	0	0.00	10	14.80	14.75	-10	794	-1.26%
2019/10/30	0	0.00	10	15.00	14.90	-10	800	-1.25%
2019/10/29	1	15.15	2	14.95	14.80	-1	794	-0.13%
2019/10/25	1	14.95	0	0.00	14.85	1	868	0.12%
2019/10/23	0	0.00	2	15.10	15.10	-2	887	-0.23%
2019/10/21	1	14.65	0	0.00	14.70	1	898	0.11%
2019/10/09	1	14.90	0	0.00	14.90	1	1,203	0.08%
2019/10/04	0	0.00	1	15.60	15.40	-1	1,323	-0.08%
2019/09/25	1	16.00	0	0.00	15.90	1	1,617	0.06%
2019/09/23	1	16.30	1	16.30	16.25	0	1,624	0.00%
2019/09/16	1	15.75	0	0.00	15.70	1	1,645	0.06%
2019/09/05	0	0.00	10	16.15	16.20	-10	1,786	-0.56%
2019/09/04	20	16.53	0	0.00	16.50	20	1,780	1.12%
2019/08/21	3	15.65	0	0.00	15.65	3	1,761	0.17%
2019/08/08	3	15.75	0	0.00	15.80	3	1,740	0.17%
2019/08/05	0	0.00	3	15.90	15.70	-3	1,757	-0.17%
2019/08/02	0	0.00	19	16.31	16.20	-19	1,766	-1.08%
2019/08/01	0	0.00	11	16.65	16.65	-11	1,775	-0.62%
2019/07/30	2	17.10	1	17.00	16.90	1	1,784	0.06%
2019/07/29	3	17.30	0	0.00	17.25	3	1,792	0.17%
2019/07/24	0	0.00	1	16.90	16.80	-1	1,724	-0.06%
2019/07/22	10	17.10	10	17.10	17.10	0	1,728	0.00%
2019/07/19	10	16.37	0	0.00	16.60	10	1,630	0.61%
2019/07/18	3	16.50	0	0.00	16.40	3	1,747	0.17%
2019/07/16	0	0.00	13	17.90	17.90	-13	1,710	-0.76%
2019/07/11	1	17.70	0	0.00	17.60	1	1,731	0.06%
2019/07/10	5	18.30	0	0.00	18.25	5	1,731	0.29%
2019/07/03	0	0.00	51	18.00	18.20	-51	1,658	-3.08%
2019/07/02	1	17.65	5	17.65	17.65	-4	1,558	-0.26%
2019/06/28	0	0.00	5	17.45	17.40	-5	1,598	-0.31%
2019/06/27	0	0.00	2	17.40	17.50	-2	1,625	-0.12%
2019/06/24	5	17.25	0	0.00	17.15	5	1,644	0.30%
2019/06/20	0	0.00	5	17.58	17.60	-5	1,667	-0.30%
2019/06/18	0	0.00	1	17.25	17.25	-1	1,688	-0.06%
2019/06/17	1	17.55	1	17.45	17.55	0	1,755	0.00%
2019/06/13	1	17.00	0	0.00	17.10	1	1,790	0.06%
2019/06/12	0	0.00	1	17.15	17.15	-1	1,963	-0.05%
2019/06/11	1	16.95	13	17.14	16.95	-12	2,003	-0.60%
2019/06/10	0	0.00	3	16.40	16.40	-3	2,094	-0.14%
2019/06/06	0	0.00	1	16.20	16.20	-1	2,150	-0.05%
2019/05/24	2	15.75	1	15.75	15.65	1	2,641	0.04%
2019/05/23	1	15.55	0	0.00	15.50	1	2,667	0.04%
2019/05/13	1	15.60	0	0.00	15.60	1	3,120	0.03%
2019/05/09	3	16.27	0	0.00	16.25	3	3,124	0.10%
2019/05/08	7	16.61	0	0.00	16.80	7	3,117	0.22%
2019/05/06	5	17.19	0	0.00	16.85	5	3,191	0.16%
2019/05/03	0	0.00	1	17.60	17.55	-1	3,390	-0.03%
2019/04/29	1	17.25	0	0.00	17.20	1	3,411	0.03%
2019/04/26	1	17.60	0	0.00	17.60	1	3,409	0.03%
2019/04/24	50	18.35	0	0.00	17.85	50	3,445	1.45%
2019/04/23	0	0.00	1	18.05	18.00	-1	3,304	-0.03%
2019/04/19	4	18.08	0	0.00	17.95	4	3,288	0.12%
2019/04/18	0	0.00	1	17.90	17.75	-1	3,250	-0.03%
2019/04/16	0	0.00	7	17.71	17.80	-7	3,306	-0.21%
2019/04/11	3	17.58	0	0.00	17.55	3	3,513	0.09%
2019/04/08	1	18.10	0	0.00	17.90	1	3,650	0.03%
2019/04/03	0	0.00	1	17.75	17.75	-1	3,636	-0.03%
2019/04/02	0	0.00	1	17.90	17.75	-1	3,628	-0.03%
2019/04/01	0	0.00	0	17.60	17.65	0	3,589	0.00%
2019/03/28	1	17.50	2	17.40	17.50	-1	3,570	-0.03%
2019/03/26	2	17.90	0	0.00	17.85	2	3,662	0.05%
2019/03/22	0	0.00	10	18.15	18.10	-10	3,675	-0.27%
2019/03/21	0	0.00	5	18.20	18.20	-5	3,651	-0.14%
2019/03/18	1	18.05	0	0.00	18.05	1	3,549	0.03%
2019/03/15	3	18.40	11	18.05	17.85	-8	3,520	-0.23%
2019/03/14	0	0.00	1	17.80	17.80	-1	3,358	-0.03%
2019/03/13	1	18.05	8	18.15	18.20	-7	3,361	-0.21%
2019/03/12	0	0.00	6	17.63	17.95	-6	3,183	-0.19%
2019/03/11	2	17.28	0	0.00	17.30	2	3,195	0.06%
2019/03/07	10	17.95	3	17.65	17.55	7	3,425	0.20%
2019/03/06	3	17.35	11	17.69	17.70	-8	3,207	-0.25%
2019/03/04	1	17.35	0	0.00	17.30	1	3,336	0.03%
2019/02/27	5	17.26	0	0.00	17.25	5	3,342	0.15%
2019/02/26	1	17.50	5	18.05	17.50	-4	3,338	-0.12%
2019/02/21	0	0.00	1	17.65	17.70	-1	3,425	-0.03%
2019/02/20	0	0.00	3	17.80	17.80	-3	3,429	-0.09%
2019/02/19	2	17.55	2	17.55	17.60	0	3,359	0.00%
2019/02/18	3	17.30	0	0.00	17.20	3	3,321	0.09%
2019/02/15	2	17.13	2	17.23	17.05	0	3,305	0.00%
2019/02/14	4	17.63	5	17.65	17.65	-1	3,266	-0.03%
2019/02/13	0	0.00	5	17.35	17.35	-5	3,213	-0.16%
2019/02/12	1	17.30	0	0.00	17.20	1	3,189	0.03%
2019/02/11	5	17.10	0	0.00	17.05	5	3,202	0.16%
2019/01/28	10	17.43	0	0.00	17.45	10	3,359	0.30%
2019/01/24	20	17.49	0	0.00	17.40	20	3,444	0.58%
2019/01/23	10	17.10	1	17.10	17.15	9	3,255	0.28%
2019/01/22	1	16.75	0	0.00	16.70	1	3,245	0.03%
2019/01/09	9	17.39	15	17.35	17.15	-6	3,353	-0.18%
2019/01/08	0	0.00	1	17.05	17.10	-1	3,298	-0.03%
2019/01/04	3	16.25	3	16.75	16.95	0	3,220	0.00%
2019/01/02	1	16.65	1	16.70	16.80	0	3,290	0.00%
2018/12/28	0	0.00	1	16.40	16.40	-1	3,241	-0.03%
2018/12/27	3	16.30	1	16.55	16.10	2	3,281	0.06%
2018/12/24	0	0.00	1	16.40	16.35	-1	3,408	-0.03%
2018/12/22	1	16.20	9	16.28	16.20	-8	3,431	-0.23%
2018/12/21	0	0.00	4	16.30	16.40	-4	3,457	-0.12%
2018/12/20	1	16.30	0	0.00	16.10	1	3,483	0.03%
2018/12/19	13	16.61	2	16.53	16.80	11	3,578	0.31%
2018/12/18	2	16.30	0	0.00	16.10	2	3,543	0.06%
2018/12/17	0	0.00	2	16.75	16.50	-2	3,539	-0.06%
2018/12/14	2	16.43	0	0.00	16.40	2	3,563	0.06%
2018/12/11	0	0.00	1	16.60	16.40	-1	3,720	-0.03%
2018/12/10	1.3	16.34	0	0.00	16.30	1.3	3,766	0.04%
2018/12/06	1	18.00	0	0.00	16.90	1	3,769	0.03%
2018/12/05	0	0.00	2	17.90	18.00	-2	3,751	-0.05%
2018/12/03	10	18.50	0	0.00	18.70	10	3,866	0.26%
2018/11/29	0	0.00	1	17.10	17.05	-1	3,834	-0.03%
2018/11/28	0	0.00	5	17.10	17.30	-5	3,819	-0.13%
2018/11/27	0	0.00	2	16.75	16.85	-2	3,781	-0.05%
2018/11/23	0	0.00	3	16.15	16.10	-3	3,782	-0.08%
2018/11/22	7	16.66	0	0.00	16.35	7	3,832	0.18%
2018/11/21	1	16.35	3	16.63	16.70	-2	4,119	-0.05%
2018/11/20	0	0.00	2	16.93	16.60	-2	4,160	-0.05%
2018/11/19	0	0.00	13	16.68	16.70	-13	4,121	-0.32%
2018/11/16	3	16.33	1	16.70	16.20	2	4,114	0.05%
2018/11/15	10	15.98	0	0.00	15.90	10	4,098	0.24%
2018/11/09	0	0.00	1	16.30	16.10	-1	4,785	-0.02%
2018/11/08	3	16.32	0	0.00	16.30	3	4,842	0.06%
2018/11/07	1	16.50	2	16.50	16.50	-1	4,880	-0.02%
2018/11/06	0	0.00	1	16.20	16.15	-1	4,866	-0.02%
2018/11/02	2	15.95	1	16.35	16.20	1	4,993	0.02%
2018/11/01	2	16.33	1	16.30	16.15	1	4,968	0.02%
2018/10/31	1	15.00	1	14.90	15.15	0	4,906	0.00%
2018/10/30	1	14.60	0	0.00	14.50	1	4,936	0.02%
2018/10/29	0	0.00	1	14.80	14.65	-1	4,971	-0.02%
2018/10/24	2	16.00	0	0.00	16.05	2	5,138	0.04%
2018/10/18	1	15.55	1	16.00	16.00	0	5,537	0.00%
2018/10/17	1	15.90	1	16.10	15.70	0	5,756	0.00%
2018/10/16	0	0.00	1	16.20	16.20	-1	5,904	-0.02%
2018/10/15	0	0.00	1	16.10	15.90	-1	6,046	-0.02%
2018/10/11	32	15.15	32	15.15	15.15	0	6,506	0.00%
2018/10/09	1	17.50	44	17.34	16.80	-43	6,611	-0.65%
2018/10/05	6	18.38	6	18.20	18.35	0	7,063	0.00%
2018/10/04	30	19.40	1	19.45	19.20	29	7,243	0.40%
2018/10/03	2	19.10	2	19.38	19.00	0	7,476	0.00%
2018/10/02	0	0.00	1	19.05	19.05	-1	7,865	-0.01%
2018/09/27	2	18.85	0	0.00	18.80	2	11,303	0.02%
2018/09/25	20	18.58	0	0.00	18.65	20	12,840	0.16%
2018/09/21	5	18.55	0	0.00	18.45	5	13,421	0.04%
2018/09/20	10	18.55	0	0.00	18.45	10	14,371	0.07%
2018/09/19	3	18.60	0	0.00	18.40	3	14,762	0.02%
2018/09/18	9	18.75	8	18.42	18.35	1	15,667	0.01%
2018/09/13	8	17.94	1	17.85	17.80	7	19,098	0.04%
2018/09/10	0	0.00	1	18.35	17.70	-1	21,821	0.00%
2018/09/06	6	20.33	5	20.35	20.10	1	22,109	0.00%
2018/09/05	15	20.08	11	20.05	20.25	4	22,044	0.02%
2018/09/03	1	20.10	5	20.65	19.70	-4	21,983	-0.02%
2018/08/29	6	20.42	0	0.00	20.35	6	22,042	0.03%
2018/08/28	5	20.50	24	20.97	20.35	-19	22,013	-0.09%
2018/08/27	3	19.90	8	20.09	20.10	-5	21,733	-0.02%
2018/08/24	5	20.10	0	0.00	19.95	5	21,711	0.02%
2018/08/22	5	19.83	0	0.00	19.55	5	21,657	0.02%
2018/08/21	1	19.50	0	0.00	19.95	1	21,607	0.00%
2018/08/20	2	20.08	0	0.00	19.50	2	21,556	0.01%
2018/08/17	10	19.90	0	0.00	19.85	10	21,391	0.05%
2018/08/16	11	19.65	17	20.11	20.20	-6	21,253	-0.03%
2018/08/14	10	18.85	0	0.00	19.10	10	20,829	0.05%
2018/08/13	11	19.49	3	19.20	19.20	8	20,757	0.04%
2018/08/10	0	0.00	20	20.53	20.40	-20	20,619	-0.10%
2018/08/09	1	20.05	0	0.00	19.90	1	20,512	0.00%
2018/08/06	9	20.70	40	20.55	20.45	-31	20,400	-0.15%
2018/08/02	10	21.43	1	21.30	20.45	9	20,302	0.04%
2018/08/01	1	21.05	0	0.00	20.90	1	20,146	0.00%
2018/07/30	2	21.15	0	0.00	20.75	2	20,092	0.01%
2018/07/27	12	21.50	2	21.85	21.55	10	19,998	0.05%
2018/07/26	6	21.48	0	0.00	21.40	6	19,855	0.03%
2018/07/25	17	21.33	5	21.45	21.35	12	19,789	0.06%
2018/07/24	1.2	21.84	19	21.74	21.80	-17.8	19,668	-0.09%
2018/07/23	4	20.61	116	20.40	20.75	-112	19,440	-0.58%	大賣/鉅額交易
2018/07/20	3	21.33	14	21.44	21.30	-11	19,278	-0.06%
2018/07/19	4	22.55	0	0.00	21.95	4	19,127	0.02%
2018/07/18	18	22.61	6	22.80	22.10	12	18,958	0.06%
2018/07/17	141	23.62	42	23.83	23.10	99	18,629	0.53%	大買/
2018/07/16	29	23.62	26	23.83	23.65	3	18,504	0.02%
2018/07/13	22	24.09	12	24.35	24.10	10	18,332	0.05%
2018/07/12	22	23.84	1	24.15	23.80	21	18,000	0.12%
2018/07/11	3	24.20	0	0.00	23.40	3	17,770	0.02%
2018/07/10	26	23.93	2	24.20	24.25	24	17,531	0.14%
2018/07/09	5	25.25	2	25.38	24.60	3	17,062	0.02%
2018/07/06	10	25.15	34	24.70	25.15	-24	15,743	-0.15%
2018/07/05	2	23.55	4	24.61	22.90	-2	14,360	-0.01%
2018/07/04	0	0.00	5	23.92	24.85	-5	13,724	-0.04%
2018/07/03	25	25.20	6	25.21	23.50	19	13,196	0.14%
2018/07/02	3	24.10	5	24.07	24.10	-2	12,031	-0.02%
2018/06/29	319	25.26	7	24.12	23.95	312	11,439	2.73%	大買/鉅額交易
2018/06/28	50	23.05	0	0.00	23.10	50	10,555	0.47%
2018/06/27	8	24.53	6	24.16	23.60	2	10,142	0.02%
2018/06/26	3	23.70	130	23.59	24.40	-127	9,238	-1.37%	大賣/鉅額交易
2018/06/25	50	23.63	140	23.08	23.30	-90	8,392	-1.07%	大賣/
2018/06/22	21	22.93	20	22.93	23.70	1	6,762	0.01%
2018/06/21	19	21.62	174	20.95	21.55	-155	5,689	-2.72%	大賣/鉅額交易
2018/06/20	3	20.73	23	20.13	19.85	-20	4,615	-0.43%
2018/06/19	0	0.00	21	19.50	19.55	-21	3,517	-0.60%
2018/06/15	10	18.12	2.1	18.25	17.80	7.9	2,950	0.27%
2018/06/14	0	0.00	11	17.25	17.25	-11	2,570	-0.43%
2018/06/13	10	17.20	0	0.00	16.95	10	2,529	0.40%
2018/06/07	12	17.00	12	16.82	16.70	0	2,465	0.00%
2018/06/06	0	0.00	1	16.45	16.80	-1	2,375	-0.04%
2018/05/31	0	0.00	5	16.15	15.85	-5	2,495	-0.20%
2018/05/18	5	15.45	0	0.00	15.40	5	2,770	0.18%
2018/05/08	1	16.10	0	0.00	16.00	1	3,329	0.03%
2018/05/07	5	15.80	0	0.00	15.80	5	3,356	0.15%
2018/05/03	0	0.00	2	15.40	15.40	-2	3,396	-0.06%
2018/05/02	2	15.75	0	0.00	15.75	2	3,425	0.06%
2018/04/23	10	17.05	4	16.85	16.70	6	4,205	0.14%
2018/04/20	4	17.10	5	17.20	17.00	-1	4,270	-0.02%
2018/04/19	5	17.10	0	0.00	17.30	5	4,372	0.11%
2018/04/16	0	0.00	1	17.05	17.05	-1	5,184	-0.02%
2018/04/10	0	0.00	20	16.85	17.05	-20	5,757	-0.35%
2018/04/09	0	0.00	55	16.40	16.25	-55	5,748	-0.96%
2018/04/03	0	0.00	3	16.60	16.70	-3	5,775	-0.05%
2018/03/31	7	16.82	0.7	16.60	16.60	6.3	5,827	0.11%
2018/03/23	10	15.80	0	0.00	16.35	10	6,183	0.16%
2018/03/12	1	17.40	0	0.00	17.25	1	6,738	0.01%
2018/02/23	0	0.00	2	17.40	17.40	-2	8,651	-0.02%
2018/02/12	1	16.80	0	0.00	16.55	1	9,254	0.01%
2018/02/09	0	0.00	10	16.60	16.55	-10	9,277	-0.11%
2018/02/08	15	16.80	0	0.00	16.80	15	9,250	0.16%
2018/02/06	1	16.70	0	0.00	16.30	1	9,358	0.01%
2018/01/31	2	17.05	11	17.01	17.00	-9	9,159	-0.10%
2018/01/30	1	16.75	1	17.05	16.80	0	9,216	0.00%
2018/01/26	10	16.70	0	0.00	16.65	10	9,535	0.10%
2018/01/25	1	16.85	1	17.15	16.85	0	9,516	0.00%
2018/01/24	1	17.10	0	0.00	17.10	1	9,606	0.01%
2018/01/23	20	17.59	0	0.00	17.30	20	9,541	0.21%
2018/01/22	1	17.45	0	0.00	17.45	1	9,254	0.01%
2018/01/19	5	17.65	0	0.00	17.55	5	9,173	0.05%
2018/01/18	0	0.00	10	17.60	17.20	-10	9,038	-0.11%
2018/01/17	0	0.00	2	17.80	17.50	-2	8,955	-0.02%
2018/01/16	10	17.65	0	0.00	17.65	10	8,825	0.11%
2018/01/15	2	17.60	0	0.00	17.55	2	8,732	0.02%
2018/01/12	14	17.78	12	17.94	17.55	2	8,557	0.02%
2018/01/11	0	0.00	54	17.10	17.20	-54	8,020	-0.67%
2018/01/10	0	0.00	52	16.65	16.65	-52	7,863	-0.66%
2018/01/09	1	16.35	3	16.25	16.20	-2	7,716	-0.03%
2018/01/08	2	16.28	3	16.65	16.05	-1	7,768	-0.01%
2018/01/05	1	17.05	5	17.06	17.00	-4	7,670	-0.05%
2018/01/04	26	16.70	26	17.06	17.50	0	7,482	0.00%
2018/01/03	0	0.00	10	16.05	16.10	-10	7,080	-0.14%