鼎元 (2426)-統一-高雄券商分點個股進出

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
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
277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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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	0	0.00	2	17.20	17.10	-2	706	-0.28%
2024/03/01	5	19.15	0	0.00	19.20	5	709	0.71%
2024/02/23	5	20.05	0	0.00	19.85	5	703	0.71%
2024/02/21	5	19.95	0	0.00	19.85	5	680	0.73%
2024/02/19	0	0.00	6	20.04	20.15	-6	659	-0.91%
2024/02/15	0	0.00	5	19.19	19.15	-5	597	-0.84%
2024/01/26	0	0.00	5	19.25	19.05	-5	592	-0.84%
2024/01/18	5	18.80	0	0.00	18.60	5	570	0.88%
2024/01/15	0	0.00	1	19.25	19.15	-1	591	-0.17%
2024/01/11	1	19.05	0	0.00	19.00	1	553	0.18%
2023/12/19	5	18.80	0	0.00	19.10	5	638	0.78%
2023/12/15	0	0.00	5	19.45	19.30	-5	661	-0.76%
2023/12/04	5	19.10	0	0.00	19.10	5	700	0.71%
2023/11/29	0	0.00	0.8	18.75	18.85	-0.8	694	-0.11%
2023/11/20	0	0.00	5	18.65	18.55	-5	667	-0.75%
2023/11/15	0	0.00	1	18.30	18.35	-1	660	-0.15%
2023/11/09	5	18.05	0	0.00	18.00	5	662	0.75%
2023/11/02	0	0.00	1	18.00	18.15	-1	711	-0.14%
2023/10/26	5	18.70	0	0.00	18.65	5	1,104	0.45%
2023/10/24	0	0.00	1	18.55	18.95	-1	1,133	-0.09%
2023/10/16	0	0.00	1	18.45	18.45	-1	1,145	-0.09%
2023/10/13	3	18.92	0	0.00	18.80	3	1,128	0.27%
2023/10/06	0	0.00	10	17.80	17.85	-10	1,038	-0.96%
2023/10/03	0	0.00	0.2	17.80	17.85	-0.2	1,079	-0.02%
2023/09/26	0	0.00	12	18.14	17.85	-12	1,118	-1.07%
2023/09/25	0	0.00	5	18.30	18.20	-5	1,122	-0.45%
2023/09/22	23	18.18	0	0.00	18.45	23	1,117	2.06%
2023/09/21	6	18.55	1	17.90	17.85	5	1,096	0.46%
2023/09/14	0	0.00	2	18.55	18.25	-2	1,079	-0.19%
2023/09/12	0	0.00	2	17.75	17.70	-2	1,019	-0.20%
2023/08/22	2	17.48	0	0.00	17.40	2	1,088	0.18%
2023/08/16	2	17.50	0	0.00	17.40	2	1,082	0.18%
2023/08/01	2	20.05	8	20.54	20.10	-6	965	-0.62%
2023/07/31	2	20.45	0	0.00	21.60	2	862	0.23%
2023/07/28	4	19.55	3	19.50	19.65	1	642	0.16%
2023/07/27	2	19.05	3	19.00	18.95	-1	603	-0.17%
2023/06/15	2	18.50	0	0.00	18.50	2	781	0.26%
2023/05/29	2	18.28	2	18.25	18.25	0	768	0.00%
2023/05/25	1	18.40	1	18.30	18.30	0	769	0.00%
2023/05/19	0	0.00	3	17.95	17.95	-3	795	-0.38%
2023/04/24	0	0.00	2.2	18.37	18.55	-2.2	744	-0.30%
2023/04/21	4	18.65	0.4	18.20	18.25	3.6	736	0.49%
2023/04/18	0	0.00	1	19.50	19.30	-1	707	-0.14%
2023/04/11	0	0.00	10	19.20	19.20	-10	621	-1.61%
2023/04/10	11	19.25	0	0.00	19.20	11	606	1.81%
2023/03/31	2	18.60	0	0.00	18.65	2	556	0.36%
2023/03/21	0	18.10	0	0.00	18.10	0	372	0.00%
2023/03/07	2	18.55	2	18.50	18.50	0	347	0.00%
2023/03/06	0	0.00	1	18.50	18.50	-1	341	-0.29%
2023/03/01	0	0.00	0.3	17.75	17.75	-0.3	323	-0.09%
2023/02/02	0	0.00	1	17.85	17.95	-1	334	-0.30%
2022/12/23	1	16.80	0	0.00	16.90	1	409	0.24%
2022/12/06	2	18.15	2	17.85	17.90	0	474	0.00%
2022/12/05	1	18.35	1	18.30	18.30	0	505	0.00%
2022/12/02	1	18.25	2	18.25	18.25	-1	504	-0.20%
2022/11/23	3	17.47	3	17.32	17.30	0	514	0.00%
2022/11/15	0	0.00	1	17.35	17.35	-1	522	-0.19%
2022/11/14	1	16.80	0	0.00	17.10	1	524	0.19%
2022/11/11	2	16.93	2	16.70	16.70	0	557	0.00%
2022/11/07	1	16.50	1	16.55	16.55	0	602	0.00%
2022/10/24	2	15.70	2	15.60	15.40	0	759	0.00%
2022/10/19	0	0.00	1	15.95	15.95	-1	746	-0.13%
2022/10/13	1	15.50	1	15.25	14.75	0	753	0.00%
2022/10/12	1	15.50	1	15.80	15.75	0	746	0.00%
2022/10/11	2	15.70	2	15.70	15.70	0	749	0.00%
2022/10/06	4	16.28	4	16.25	16.20	0	746	0.00%
2022/10/05	5	16.49	5	16.20	16.20	0	747	0.00%
2022/10/04	1	16.10	1	16.30	16.30	0	749	0.00%
2022/09/29	1	15.00	2	15.20	15.45	-1	767	-0.13%
2022/09/28	0	0.00	3	14.97	14.70	-3	768	-0.39%
2022/09/26	1	15.70	0	0.00	15.70	1	775	0.13%
2022/09/19	1	17.90	1	17.75	17.75	0	802	0.00%
2022/09/15	1	18.40	1	18.20	18.20	0	818	0.00%
2022/09/14	1	17.75	1	18.00	18.10	0	821	0.00%
2022/09/13	1	18.05	1	18.00	18.00	0	831	0.00%
2022/09/12	1	17.70	1	18.05	18.05	0	844	0.00%
2022/09/06	3	17.82	3	17.40	17.35	0	829	0.00%
2022/09/02	2	18.25	2	18.20	18.20	0	828	0.00%
2022/09/01	1	18.50	1	18.35	18.35	0	827	0.00%
2022/08/31	1	18.45	1	18.75	18.75	0	824	0.00%
2022/08/30	3	18.33	3	18.43	18.40	0	822	0.00%
2022/08/26	1	18.70	1	18.85	18.85	0	820	0.00%
2022/08/24	2	18.40	2	18.40	18.40	0	829	0.00%
2022/08/23	1	18.40	1	18.40	18.40	0	835	0.00%
2022/08/22	2	18.73	2	18.55	18.55	0	833	0.00%
2022/08/19	0	0.00	1	18.95	18.85	-1	830	-0.12%
2022/08/18	1	18.70	0	0.00	18.90	1	826	0.12%
2022/08/17	1	19.75	0	19.90	19.95	1	794	0.13%
2022/08/16	2	19.75	1	19.80	19.65	1	769	0.13%
2022/08/09	1	19.10	0	0.00	19.15	1	739	0.14%
2022/08/08	3	19.90	0	0.00	19.45	3	729	0.41%
2022/07/28	3	19.28	3	18.80	18.85	0	612	0.00%
2022/07/27	3	18.95	3	19.07	19.15	0	614	0.00%
2022/07/20	2	19.43	2	19.10	19.10	0	644	0.00%
2022/07/13	0	0.00	1	18.45	18.45	-1	674	-0.15%
2022/07/08	2	18.70	2	18.95	18.95	0	717	0.00%
2022/06/24	2	20.25	1	20.15	20.15	1	764	0.13%
2022/06/20	1	20.00	1	19.55	19.35	0	769	0.00%
2022/06/17	1	20.50	1	20.50	20.50	0	767	0.00%
2022/06/16	1	21.00	0	0.00	20.95	1	772	0.13%
2022/06/02	0	0.00	3	22.70	22.70	-3	942	-0.32%
2022/06/01	2	22.73	1	22.75	22.75	1	986	0.10%
2022/05/31	2	22.40	1	22.55	22.55	1	1,008	0.10%
2022/05/30	2	22.33	2	22.25	22.25	0	1,030	0.00%
2022/05/27	2	22.18	1	21.90	21.90	1	1,049	0.10%
2022/05/26	1	22.30	2	21.85	21.85	-1	1,073	-0.09%
2022/05/18	3	21.93	3	21.97	21.95	0	1,402	0.00%
2022/05/16	1	21.40	1	20.90	20.90	0	1,508	0.00%
2022/05/11	1	21.55	8	21.10	21.15	-7	1,967	-0.36%
2022/05/10	1	21.30	1	21.60	21.65	0	2,121	0.00%
2022/05/05	1	22.80	0	0.00	22.75	1	2,383	0.04%
2022/05/04	1	22.45	1	22.35	22.35	0	2,451	0.00%
2022/05/03	1	22.05	1	22.15	22.05	0	2,538	0.00%
2022/04/29	1	22.05	1	21.85	21.90	0	2,629	0.00%
2022/04/28	1	21.25	1	21.55	21.55	0	2,841	0.00%
2022/04/27	2	20.98	2	20.70	21.10	0	3,157	0.00%
2022/04/26	3	22.10	3	21.95	21.90	0	3,389	0.00%
2022/04/25	2	22.23	0	0.00	22.15	2	3,609	0.06%
2022/04/22	1	23.10	0	0.00	23.05	1	3,879	0.03%
2022/04/21	1	23.35	2	23.60	23.60	-1	4,148	-0.02%
2022/04/18	1	22.95	1	22.85	22.85	0	5,264	0.00%
2022/04/15	1	22.90	0	0.00	22.85	1	5,316	0.02%
2022/04/14	1	23.60	1	23.55	23.55	0	5,363	0.00%
2022/04/12	2	23.70	2	23.55	23.55	0	5,416	0.00%
2022/04/11	1	24.15	1	24.05	24.05	0	5,438	0.00%
2022/04/08	1	24.90	0	0.00	25.10	1	5,443	0.02%
2022/04/07	1	25.50	2	24.95	24.90	-1	5,472	-0.02%
2022/04/06	1	25.60	0	0.00	25.60	1	5,496	0.02%
2022/04/01	1	25.85	3	25.87	25.90	-2	5,572	-0.04%
2022/03/31	2	26.40	0	0.00	26.20	2	5,708	0.04%
2022/03/30	2	26.55	0	0.00	26.70	2	6,075	0.03%
2022/03/29	2	26.73	2	26.50	26.50	0	6,485	0.00%
2022/03/28	1	26.00	1	26.40	26.45	0	6,499	0.00%
2022/03/25	1	26.65	2	26.30	26.30	-1	6,526	-0.02%
2022/03/23	1	26.85	1	26.70	26.70	0	6,589	0.00%
2022/03/22	1	26.60	0	0.00	26.60	1	6,642	0.02%
2022/03/21	1	26.60	2	26.63	26.60	-1	6,675	-0.01%
2022/03/18	1	26.30	2	26.50	26.85	-1	6,775	-0.01%
2022/03/17	1	26.00	1	26.15	26.15	0	6,943	0.00%
2022/03/14	2	25.55	0	0.00	25.35	2	7,443	0.03%
2022/03/11	1	25.25	1	25.10	25.15	0	8,695	0.00%
2022/03/09	1	24.65	1	24.80	24.85	0	9,413	0.00%
2022/03/08	1	24.70	1	24.10	24.10	0	9,496	0.00%
2022/03/03	1	26.90	1	26.65	26.60	0	9,697	0.00%
2022/03/01	3	26.55	2	26.60	26.60	1	9,921	0.01%
2022/02/25	1	26.15	0	0.00	26.15	1	10,054	0.01%
2022/02/24	5	26.85	0	0.00	26.40	5	10,479	0.05%
2022/02/22	1	27.10	1	26.90	26.65	0	11,358	0.00%
2022/02/21	1	27.05	2	27.05	27.20	-1	11,578	-0.01%
2022/02/18	9	27.27	2	27.35	27.35	7	11,849	0.06%
2022/02/16	5	28.35	0	0.00	28.05	5	11,889	0.04%
2022/02/15	11	28.68	5	28.45	28.05	6	11,860	0.05%
2022/02/14	7	28.81	3	28.72	28.75	4	11,801	0.03%
2022/02/11	5	29.55	15	29.60	29.15	-10	11,726	-0.09%
2022/02/10	1	29.00	6	29.05	29.05	-5	11,467	-0.04%
2022/02/09	10	29.15	13	28.72	29.30	-3	11,339	-0.03%
2022/02/07	10	26.69	10	26.85	26.85	0	11,200	0.00%
2022/01/26	6	25.83	1	25.90	25.90	5	11,229	0.04%
2022/01/25	7	26.33	0	0.00	26.15	7	11,375	0.06%
2022/01/24	10	27.18	11	27.17	27.15	-1	11,755	-0.01%
2022/01/21	11	28.32	20	28.82	28.15	-9	11,747	-0.08%
2022/01/20	7	29.87	9	29.90	29.80	-2	11,604	-0.02%
2022/01/19	22	29.40	1	29.70	29.50	21	11,469	0.18%
2022/01/18	1	29.55	15	29.88	29.00	-14	11,614	-0.12%
2022/01/17	1	28.95	26	29.41	29.80	-25	11,613	-0.22%
2022/01/14	0	0.00	1	28.90	29.30	-1	11,349	-0.01%
2022/01/13	2	29.28	1	29.15	28.80	1	11,118	0.01%
2022/01/12	21	29.03	22	28.86	29.40	-1	10,793	-0.01%
2022/01/11	7	28.53	5	28.19	28.00	2	10,303	0.02%
2022/01/10	0	0.00	8	27.44	27.55	-8	10,022	-0.08%
2022/01/07	7	27.06	1	27.50	26.70	6	9,973	0.06%
2022/01/06	0	0.00	1	27.50	27.55	-1	9,912	-0.01%
2022/01/05	0	0.00	3	27.92	27.80	-3	9,891	-0.03%
2022/01/04	2	28.13	0	0.00	28.05	2	9,874	0.02%
2021/12/29	0	0.00	1	28.45	28.60	-1	9,809	-0.01%
2021/12/28	5	29.35	0	0.00	28.60	5	9,793	0.05%
2021/12/27	1	29.20	1	29.10	29.05	0	9,747	0.00%
2021/12/24	1	29.60	0	0.00	29.70	1	9,637	0.01%
2021/12/23	9	29.15	15	29.40	29.00	-6	9,274	-0.06%
2021/12/21	2	28.20	1	28.30	28.15	1	8,859	0.01%
2021/12/17	1	28.10	0	0.00	27.85	1	8,817	0.01%
2021/12/16	0	0.00	2	28.35	28.35	-2	8,766	-0.02%
2021/12/14	0	0.00	2	28.30	27.85	-2	8,675	-0.02%
2021/12/13	1	28.85	0	0.00	28.95	1	8,582	0.01%
2021/12/09	5	28.25	1	28.10	28.10	4	8,321	0.05%
2021/12/08	3	28.52	2	28.50	28.50	1	8,188	0.01%
2021/12/07	60	30.04	27	30.09	28.80	33	7,864	0.42%
2021/12/06	4	29.53	23.5	30.60	31.90	-19.5	6,609	-0.29%
2021/12/03	4	28.94	13.5	29.09	29.00	-9.5	6,148	-0.15%
2021/12/02	12	28.06	10	27.98	27.65	2	5,926	0.03%
2021/12/01	1	28.15	33	28.35	28.65	-32	5,864	-0.55%
2021/11/30	0	0.00	1	27.60	27.80	-1	5,791	-0.02%
2021/11/29	16	26.35	15	27.11	27.00	1	5,730	0.02%
2021/11/26	3	26.80	5	26.99	26.55	-2	5,759	-0.03%
2021/11/25	19	28.57	4	28.64	28.50	15	5,614	0.27%
2021/11/24	11	28.21	7	28.85	28.95	4	5,525	0.07%
2021/11/23	26	28.29	36	29.10	28.20	-10	5,386	-0.19%
2021/11/22	16	28.38	7	28.96	28.10	9	4,921	0.18%
2021/11/19	32.5	28.48	38	28.66	28.90	-5.5	4,740	-0.12%
2021/11/18	13	27.73	14	27.94	27.50	-1	4,093	-0.02%
2021/11/17	4	27.71	54	27.68	27.55	-50	3,850	-1.30%
2021/11/16	2	26.48	1	26.65	26.95	1	3,583	0.03%
2021/11/15	0	0.00	92	27.08	27.10	-92	3,562	-2.58%
2021/11/12	1	26.25	3	26.27	26.20	-2	3,550	-0.06%
2021/11/11	0	0.00	10	26.60	25.80	-10	3,616	-0.28%
2021/11/09	0	0.00	5	26.15	25.85	-5	4,017	-0.12%
2021/11/05	11	25.18	1	25.35	25.40	10	4,099	0.24%
2021/11/04	2	26.13	2	26.28	26.00	0	4,147	0.00%
2021/11/03	15	26.10	22	25.92	25.90	-7	4,142	-0.17%
2021/11/02	56.1	27.55	7	26.59	26.45	49.1	4,150	1.18%
2021/11/01	52	27.80	55	27.85	28.65	-3	3,976	-0.08%
2021/10/29	6	26.00	10	26.60	26.20	-4	3,590	-0.11%
2021/10/28	11	26.37	10	26.10	26.20	1	3,631	0.03%
2021/10/27	152	26.47	60	26.35	26.40	92	3,619	2.54%	大買/
2021/10/26	30	25.97	10	25.95	25.60	20	3,550	0.56%
2021/10/25	2	24.40	6	24.53	25.40	-4	3,268	-0.12%
2021/10/22	5	23.15	0	0.00	23.65	5	3,236	0.15%
2021/10/08	2	22.03	3	22.05	22.05	-1	5,671	-0.02%
2021/10/06	1	21.45	1	21.70	21.10	0	6,006	0.00%
2021/10/04	1	21.20	1	21.00	20.50	0	6,249	0.00%
2021/10/01	2	21.98	2	21.88	21.60	0	6,247	0.00%
2021/09/30	1	22.75	0	0.00	22.70	1	6,253	0.02%
2021/09/27	10	23.75	0	0.00	23.65	10	6,420	0.16%
2021/09/16	0	0.00	1	23.15	23.15	-1	6,532	-0.02%
2021/09/14	0	0.00	5	23.55	23.60	-5	6,554	-0.08%
2021/09/08	5	23.55	10	23.40	23.40	-5	6,659	-0.08%
2021/09/07	5	24.20	0	0.00	24.30	5	6,657	0.08%
2021/09/03	3	24.95	2	24.95	24.90	1	6,646	0.02%
2021/09/02	8	24.97	0	0.00	24.80	8	6,647	0.12%
2021/09/01	0	0.00	5.2	25.44	25.55	-5.2	6,695	-0.08%
2021/08/31	0	0.00	1	24.45	24.40	-1	6,575	-0.02%
2021/08/26	1	24.15	11	24.02	23.95	-10	6,715	-0.15%
2021/08/25	3	24.50	8	23.93	24.10	-5	6,763	-0.07%
2021/08/23	0	0.00	6	23.44	23.65	-6	6,988	-0.09%
2021/08/20	6	22.79	0	0.00	22.55	6	7,072	0.08%
2021/08/19	0	0.00	3	23.00	22.90	-3	7,061	-0.04%
2021/08/18	5	23.20	10	23.60	24.30	-5	7,053	-0.07%
2021/08/17	10	24.66	1	24.75	23.65	9	7,027	0.13%
2021/08/16	12	24.82	24	24.61	25.00	-12	6,964	-0.17%
2021/08/13	20	25.00	15	25.50	24.20	5	6,819	0.07%
2021/08/12	2	24.30	2	24.38	24.35	0	6,608	0.00%
2021/08/11	5	24.35	1	24.35	24.10	4	6,638	0.06%
2021/08/10	5.1	25.44	2	25.00	25.25	3.1	6,620	0.05%
2021/08/06	3	27.22	2	27.15	26.75	1	6,667	0.01%
2021/08/05	37	27.55	39	27.58	27.65	-2	6,726	-0.03%
2021/08/04	10	27.55	11	28.27	27.60	-1	6,850	-0.01%
2021/08/03	14	27.49	15	27.72	27.60	-1	6,884	-0.01%
2021/08/02	2	26.28	2	26.63	26.85	0	6,823	0.00%
2021/07/30	8	26.27	0	0.00	26.00	8	6,951	0.12%
2021/07/29	9	26.79	1	26.90	26.75	8	6,891	0.12%
2021/07/28	5	27.60	1	26.20	26.75	4	6,839	0.06%
2021/07/27	35	29.13	2	28.70	28.00	33	6,789	0.49%
2021/07/26	31	28.71	32	29.76	30.70	-1	6,416	-0.02%
2021/07/23	6	28.42	21	27.67	28.45	-15	5,689	-0.26%
2021/07/22	4	25.11	4	25.88	25.90	0	5,299	0.00%
2021/07/21	6	25.03	6	24.72	24.55	0	5,350	0.00%
2021/07/20	10	25.58	10	25.90	25.40	0	5,471	0.00%
2021/07/19	0	0.00	1	26.75	26.55	-1	5,504	-0.02%
2021/07/16	0	0.00	10	27.70	27.25	-10	5,701	-0.18%
2021/07/15	0	0.00	10	27.35	27.10	-10	5,995	-0.17%
2021/07/14	1	26.80	2	27.20	27.40	-1	5,970	-0.02%
2021/07/13	7	27.46	7	26.85	26.30	0	5,905	0.00%
2021/07/12	38	27.48	12	27.79	28.00	26	5,795	0.45%
2021/07/09	5	26.45	6	26.48	26.50	-1	5,735	-0.02%
2021/07/08	2	26.50	1	26.40	26.40	1	5,862	0.02%
2021/07/07	0	0.00	1	26.55	26.10	-1	6,010	-0.02%
2021/07/06	6	26.56	0	0.00	26.35	6	6,198	0.10%
2021/07/02	0	0.00	4	25.54	25.75	-4	6,555	-0.06%
2021/06/30	2	25.20	0	0.00	25.25	2	7,014	0.03%
2021/06/29	3	25.00	5	25.15	25.05	-2	7,346	-0.03%
2021/06/25	2	25.53	20	25.45	25.30	-18	7,480	-0.24%
2021/06/23	0	0.00	5	25.45	25.35	-5	7,659	-0.07%
2021/06/22	5	24.80	0	0.00	24.80	5	7,831	0.06%
2021/06/21	0	0.00	1	24.90	24.95	-1	8,074	-0.01%
2021/06/18	5	25.90	0	0.00	25.20	5	8,645	0.06%
2021/06/15	2	26.10	3	26.00	26.30	-1	9,621	-0.01%
2021/06/11	2	26.25	7	26.34	26.05	-5	10,051	-0.05%
2021/06/09	8	26.10	5	26.27	26.05	3	11,419	0.03%
2021/06/08	1	26.15	1	26.10	26.35	0	11,549	0.00%
2021/06/07	13	26.02	8	26.16	26.10	5	11,699	0.04%
2021/06/04	5	26.65	0	0.00	26.50	5	11,835	0.04%
2021/06/03	5	27.03	4	27.29	27.30	1	12,070	0.01%
2021/06/02	8	26.26	1	26.55	26.35	7	12,373	0.06%
2021/06/01	11	27.33	11	27.10	27.10	0	12,561	0.00%
2021/05/31	16	27.60	14	27.89	27.35	2	12,728	0.02%
2021/05/28	5	26.10	5	27.25	27.50	0	12,895	0.00%
2021/05/26	0	0.00	1	25.45	25.55	-1	13,702	-0.01%
2021/05/25	1	25.10	2	24.95	24.95	-1	13,883	-0.01%
2021/05/24	1	24.20	7	24.49	24.65	-6	14,013	-0.04%
2021/05/21	3	23.83	8	24.06	24.10	-5	14,384	-0.03%
2021/05/19	6	23.68	7	23.75	24.10	-1	15,256	-0.01%
2021/05/18	1	22.80	6	21.81	23.00	-5	15,295	-0.03%
2021/05/17	2	21.90	1	20.95	20.95	1	15,389	0.01%
2021/05/14	6	22.73	5	22.10	22.05	1	15,400	0.01%
2021/05/13	5	21.50	7	22.19	22.50	-2	15,377	-0.01%
2021/05/12	19	23.09	5	22.41	22.45	14	15,348	0.09%
2021/05/11	2	25.78	0	0.00	24.80	2	15,366	0.01%
2021/05/10	3	28.03	3	27.60	27.50	0	15,325	0.00%
2021/05/07	3	27.45	3	27.85	28.00	0	15,364	0.00%
2021/05/06	0	0.00	1	26.65	26.10	-1	15,273	-0.01%
2021/05/05	1	26.30	1	26.70	26.00	0	15,289	0.00%
2021/04/29	6	29.35	1.3	30.05	29.15	4.7	15,280	0.03%
2021/04/28	0	0.00	8	30.01	30.05	-8	15,288	-0.05%
2021/04/27	2	29.70	2	29.55	29.40	0	16,413	0.00%
2021/04/26	5	29.40	7	29.50	29.50	-2	16,989	-0.01%
2021/04/23	5	27.75	25	28.57	29.25	-20	16,878	-0.12%
2021/04/22	22	29.08	30	28.67	28.20	-8	16,846	-0.05%
2021/04/21	2	30.05	10	30.27	30.00	-8	16,624	-0.05%
2021/04/20	0	0.00	0.1	29.30	29.45	-0.1	16,226	0.00%
2021/04/19	0	0.00	3	29.10	28.85	-3	16,178	-0.02%
2021/04/16	5	28.85	0	0.00	28.85	5	16,094	0.03%
2021/04/14	10	28.03	21	28.71	28.70	-11	15,948	-0.07%
2021/04/13	13	28.82	0	0.00	28.15	13	15,915	0.08%
2021/04/12	8	30.14	0	0.00	29.45	8	15,873	0.05%
2021/04/09	34	31.53	1	31.70	30.60	33	16,140	0.20%
2021/04/08	15	30.31	10	30.35	30.15	5	16,113	0.03%
2021/04/07	2	30.75	4	30.69	30.40	-2	15,992	-0.01%
2021/04/06	2	30.58	6.3	30.58	30.95	-4.3	15,820	-0.03%
2021/04/01	31	29.91	25	30.15	30.10	6	15,484	0.04%
2021/03/31	5	28.82	5	28.70	28.70	0	15,144	0.00%
2021/03/30	6	29.18	9	29.23	28.90	-3	15,048	-0.02%
2021/03/29	11	28.81	3	28.70	28.70	8	14,954	0.05%
2021/03/26	0	0.00	30	28.95	28.80	-30	14,863	-0.20%
2021/03/25	2	29.30	20	29.15	29.30	-18	14,778	-0.12%
2021/03/24	5	29.55	22	29.62	29.95	-17	14,589	-0.12%
2021/03/23	40	28.92	52	28.73	28.45	-12	14,320	-0.08%
2021/03/22	23	30.11	14	30.56	30.85	9	13,730	0.07%
2021/03/19	3	29.50	1	29.95	29.60	2	13,232	0.02%
2021/03/18	5	29.00	6	28.79	29.40	-1	12,959	-0.01%
2021/03/17	2	29.50	2	28.65	28.70	0	12,735	0.00%
2021/03/16	5	27.15	2.2	27.86	27.90	2.8	12,323	0.02%
2021/03/15	8	26.85	66	26.02	27.15	-58	11,682	-0.50%
2021/03/12	60	24.73	15	24.98	24.70	45	11,004	0.41%
2021/03/11	35	24.06	3	24.05	24.00	32	10,816	0.30%
2021/03/10	0	0.00	5	23.95	24.00	-5	10,699	-0.05%
2021/03/09	7	23.06	6	23.33	23.70	1	10,551	0.01%
2021/03/08	32	23.49	70	23.36	23.35	-38	10,361	-0.37%
2021/03/05	0	0.00	25	22.74	22.55	-25	10,006	-0.25%
2021/03/04	8	22.88	0	0.00	23.00	8	9,784	0.08%
2021/03/03	1.2	22.68	16	22.81	22.60	-14.8	9,624	-0.15%
2021/03/02	15	22.10	1	22.60	22.10	14	9,136	0.15%
2021/02/26	13	22.37	41	22.69	22.65	-28	8,961	-0.31%
2021/02/25	22	21.60	22	21.31	21.45	0	8,278	0.00%
2021/02/24	1	20.60	2	21.20	21.20	-1	8,086	-0.01%
2021/02/23	122	21.12	57	21.22	21.05	65	7,939	0.82%	大買/
2021/02/22	4	20.75	15	21.44	22.30	-11	7,570	-0.15%
2021/02/19	14	20.68	14	20.20	20.45	0	7,105	0.00%
2021/02/18	12	19.53	1	19.70	19.50	11	6,690	0.16%
2021/02/17	1	19.00	1.4	19.57	19.60	-0.4	6,636	-0.01%
2021/02/05	0	0.00	2	18.70	18.70	-2	6,497	-0.03%
2021/02/02	2	18.30	6	18.35	18.15	-4	6,487	-0.06%
2021/02/01	6	17.80	6	17.98	18.00	0	6,379	0.00%
2021/01/29	6	18.35	0	0.00	18.15	6	6,354	0.09%
2021/01/28	0	0.00	11.6	18.20	18.20	-11.6	6,348	-0.18%
2021/01/25	0	0.00	6	17.88	18.25	-6	6,262	-0.10%
2021/01/22	5	18.53	0	0.00	18.20	5	6,264	0.08%
2021/01/21	0	0.00	11	18.60	17.95	-11	6,225	-0.18%
2021/01/20	27	20.18	15	20.04	18.90	12	6,306	0.19%
2021/01/19	2	18.08	28	18.91	19.35	-26	5,228	-0.50%
2021/01/18	0	0.00	20	17.49	17.60	-20	4,729	-0.42%
2021/01/15	0	0.00	3	17.25	17.20	-3	4,712	-0.06%
2021/01/14	0	0.00	15	17.30	17.30	-15	4,693	-0.32%
2021/01/13	0.5	17.00	3	17.05	16.95	-2.5	4,797	-0.05%
2021/01/12	0	0.00	2	16.95	16.65	-2	4,831	-0.04%
2021/01/11	0	0.00	7	16.97	17.00	-7	4,866	-0.14%
2021/01/07	0	0.00	10	16.90	16.95	-10	5,192	-0.19%
2021/01/06	32	17.02	5	18.05	16.50	27	5,356	0.50%
2021/01/05	11	17.71	0	0.00	17.60	11	5,270	0.21%
2021/01/04	6.5	17.92	25	17.78	18.15	-18.5	5,146	-0.36%
2020/12/31	1	16.80	3	17.45	17.30	-2	4,671	-0.04%
2020/12/30	0	0.00	3	16.25	16.10	-3	4,310	-0.07%
2020/12/29	5	16.20	0	0.00	16.25	5	4,316	0.12%
2020/12/28	15	16.10	0	0.00	16.15	15	4,324	0.35%
2020/12/22	2	15.80	0	0.00	15.70	2	4,362	0.05%
2020/12/17	15	16.10	0	0.00	16.10	15	4,451	0.34%
2020/12/16	2	16.15	0	0.00	16.15	2	4,498	0.04%
2020/12/09	0	0.00	25	17.13	17.15	-25	4,836	-0.52%
2020/12/03	2	16.73	0	0.00	16.60	2	5,234	0.04%
2020/12/02	0	0.00	20	17.23	17.05	-20	5,238	-0.38%
2020/12/01	0	0.00	1	16.75	16.85	-1	5,221	-0.02%
2020/11/30	0	0.00	1	16.80	16.75	-1	5,264	-0.02%
2020/11/27	1	16.65	13	16.67	16.65	-12	5,438	-0.22%
2020/11/25	11	16.56	2	16.40	16.35	9	5,660	0.16%
2020/11/24	1	16.40	0	0.00	16.35	1	5,775	0.02%
2020/11/20	5	16.35	0	0.00	16.40	5	5,944	0.08%
2020/11/19	1	16.45	0	0.00	16.55	1	6,455	0.02%
2020/11/18	9	16.30	0	0.00	16.20	9	6,680	0.13%
2020/11/13	1	16.15	0	0.00	16.35	1	6,788	0.01%
2020/11/12	15	16.48	0	0.00	16.30	15	6,803	0.22%
2020/11/11	8	16.53	3	16.45	16.45	5	6,843	0.07%
2020/11/10	15	17.05	5	16.85	16.75	10	7,185	0.14%
2020/11/09	5	17.40	0	0.00	17.15	5	7,470	0.07%
2020/11/05	11	17.85	9	17.91	17.80	2	7,404	0.03%
2020/11/04	0	0.00	1	17.80	17.70	-1	7,344	-0.01%
2020/11/03	0	0.00	6	17.66	17.35	-6	7,287	-0.08%
2020/11/02	10	17.35	0	0.00	17.25	10	7,258	0.14%
2020/10/30	13	17.73	0	0.00	17.50	13	7,221	0.18%
2020/10/29	10	17.35	10	18.00	18.05	0	7,131	0.00%
2020/10/28	12	18.15	17	18.47	17.80	-5	7,030	-0.07%
2020/10/27	64	18.09	54	18.10	18.25	10	6,714	0.15%
2020/10/26	55	17.84	57	17.71	17.60	-2	6,498	-0.03%
2020/10/23	0	0.00	5	17.60	17.45	-5	6,297	-0.08%
2020/10/22	5	17.20	26	17.15	17.05	-21	6,231	-0.34%
2020/10/21	28	17.54	1	18.00	17.55	27	6,193	0.44%
2020/10/20	2	17.50	13	17.41	17.40	-11	6,050	-0.18%
2020/10/19	5	17.08	3	16.85	17.25	2	5,976	0.03%
2020/10/16	0	0.00	2	17.23	16.55	-2	5,899	-0.03%
2020/10/15	4	17.23	30	17.49	17.15	-26	5,816	-0.45%
2020/10/14	18	16.83	2	16.88	16.80	16	5,519	0.29%
2020/10/13	1	16.15	6	16.04	16.15	-5	5,299	-0.09%
2020/10/06	0	0.00	5	15.80	15.65	-5	5,241	-0.10%
2020/09/29	0	0.00	5	15.35	15.35	-5	5,268	-0.09%
2020/09/22	10	15.90	2	15.80	15.75	8	5,176	0.15%
2020/09/21	4	16.45	6	16.46	16.25	-2	5,128	-0.04%
2020/09/18	0	0.00	1	16.25	16.20	-1	5,075	-0.02%
2020/09/17	0	0.00	1	16.30	16.25	-1	5,045	-0.02%
2020/09/16	1	16.30	10	16.30	16.30	-9	5,018	-0.18%
2020/09/15	0	0.00	13	16.23	16.20	-13	4,948	-0.26%
2020/09/14	78	16.72	39	16.48	16.40	39	4,909	0.79%
2020/09/11	112.3	16.67	121	16.52	16.45	-8.7	4,748	-0.18%	大買/大賣/
2020/09/10	46	16.83	12	16.73	16.85	34	4,541	0.75%
2020/09/09	4	16.36	13	16.50	16.60	-9	4,330	-0.21%
2020/09/08	0	0.00	1	16.15	16.00	-1	4,249	-0.02%
2020/09/07	16	16.37	11	16.15	16.10	5	4,220	0.12%
2020/09/04	3	16.22	3	16.20	16.20	0	4,171	0.00%
2020/09/03	2	16.35	3	16.25	16.20	-1	4,110	-0.02%
2020/09/02	70	16.50	70	16.62	16.50	0	4,039	0.00%
2020/08/31	2	16.23	7	16.36	16.15	-5	3,709	-0.13%
2020/08/28	6	15.43	6	15.92	15.90	0	3,591	0.00%
2020/08/27	5	15.75	8	15.65	15.50	-3	3,428	-0.09%
2020/08/26	69	16.13	61	15.91	16.05	8	3,360	0.24%
2020/08/25	36	16.91	48	16.94	16.20	-12	3,234	-0.37%
2020/08/24	39	15.52	54	15.91	16.55	-15	2,689	-0.56%
2020/08/21	13	15.17	0	0.00	15.05	13	2,435	0.53%
2020/08/20	5	14.80	0	0.00	14.50	5	2,338	0.21%
2020/08/19	0	0.00	2	15.45	15.45	-2	2,265	-0.09%
2020/08/18	5	15.45	11	15.46	15.45	-6	2,199	-0.27%
2020/08/17	0	0.00	17	15.60	15.75	-17	2,171	-0.78%
2020/08/14	34	15.64	7	15.58	15.70	27	2,146	1.26%
2020/08/13	8	14.84	17	15.00	15.15	-9	1,865	-0.48%
2020/08/12	0	0.00	3	13.90	13.80	-3	1,556	-0.19%
2020/08/11	5	14.50	0	0.00	14.10	5	1,553	0.32%
2020/08/10	0	0.00	1	13.90	14.10	-1	1,558	-0.06%
2020/07/31	1	13.60	1	13.65	13.55	0	2,025	0.00%
2020/07/23	1	13.85	1	13.95	13.75	0	2,237	0.00%
2020/07/21	0	0.00	1	13.55	13.70	-1	2,257	-0.04%
2020/07/17	0	0.00	5	13.60	13.45	-5	2,258	-0.22%
2020/07/09	0	0.00	9	14.13	14.00	-9	2,241	-0.40%
2020/07/08	4	14.45	5	14.35	14.25	-1	2,225	-0.04%
2020/07/06	1	14.15	15	14.22	14.20	-14	2,175	-0.64%
2020/07/03	1	14.00	0	0.00	14.00	1	2,159	0.05%
2020/07/02	0	0.00	5	14.05	13.90	-5	2,152	-0.23%
2020/06/19	5	13.90	0	0.00	13.95	5	2,146	0.23%
2020/06/18	0	0.00	20	14.20	14.25	-20	2,126	-0.94%
2020/06/16	0	0.00	10	13.30	13.30	-10	1,997	-0.50%
2020/06/12	10	12.90	0	0.00	13.10	10	2,027	0.49%
2020/06/08	0	0.00	5	13.95	13.75	-5	2,108	-0.24%
2020/06/04	5	13.95	11	14.00	13.85	-6	2,098	-0.29%
2020/05/28	5	13.60	0	0.00	13.30	5	2,043	0.24%
2020/05/27	1	13.40	0	0.00	13.40	1	2,040	0.05%
2020/05/25	5	13.50	0	0.00	13.45	5	2,037	0.25%
2020/05/22	15	13.83	6	13.85	13.60	9	2,031	0.44%
2020/05/21	6	14.15	0	0.00	14.05	6	2,009	0.30%
2020/05/20	20	14.05	2	14.15	14.20	18	1,914	0.94%
2020/05/19	0	0.00	15	13.72	13.65	-15	1,753	-0.86%
2020/05/18	10	13.20	0	0.00	13.15	10	1,707	0.59%
2020/05/15	0	0.00	5	13.65	13.15	-5	1,750	-0.29%
2020/05/13	0	0.00	3	14.17	14.20	-3	1,675	-0.18%
2020/05/12	26	14.05	14	14.19	14.25	12	1,638	0.73%
2020/05/11	10	13.58	16	14.13	14.55	-6	1,502	-0.40%
2020/05/08	14	13.48	0	0.00	13.25	14	1,255	1.12%
2020/05/07	0	0.00	1	13.30	13.30	-1	1,191	-0.08%
2020/05/06	0	0.00	5	13.30	13.25	-5	1,220	-0.41%
2020/04/29	6	12.86	3	13.05	12.75	3	1,117	0.27%
2020/04/28	0	0.00	21	12.36	12.70	-21	1,024	-2.05%
2020/04/27	10	12.15	5	12.20	12.30	5	1,028	0.49%
2020/04/24	3	11.80	0	0.00	11.95	3	1,016	0.30%
2020/04/21	10	11.55	0	0.00	11.15	10	995	1.00%
2020/04/15	5	11.30	0	0.00	11.40	5	1,009	0.50%
2020/04/06	10	9.70	10	10.15	10.15	0	1,109	0.00%
2020/03/12	2	11.08	0	0.00	10.80	2	1,206	0.17%
2020/02/27	2	13.25	5	13.35	12.90	-3	1,137	-0.26%
2020/02/26	5	13.50	0	0.00	13.35	5	1,127	0.44%
2020/02/18	0	0.00	3	13.50	13.65	-3	1,155	-0.26%
2020/02/14	0	0.00	5	13.30	13.30	-5	1,117	-0.45%
2020/02/11	0	0.00	1	13.25	13.20	-1	1,120	-0.09%
2020/02/06	0	0.00	15	13.30	13.45	-15	1,087	-1.38%
2020/02/05	0	0.00	1	13.15	13.15	-1	1,076	-0.09%
2020/02/04	0	0.00	1	13.15	13.15	-1	1,071	-0.09%
2020/01/31	3	13.00	0	0.00	13.20	3	1,060	0.28%
2020/01/30	0	0.00	5	13.20	13.15	-5	1,067	-0.47%
2020/01/20	0	0.00	2	14.70	14.60	-2	1,041	-0.19%
2020/01/16	0	0.00	14	14.69	14.70	-14	1,032	-1.36%
2020/01/14	0	0.00	10	14.75	14.90	-10	1,048	-0.95%
2020/01/03	1	14.95	0	0.00	14.95	1	1,006	0.10%
2020/01/02	6	15.36	1	15.40	15.40	5	984	0.51%
2019/12/27	6	15.26	0	0.00	15.20	6	882	0.68%
2019/12/10	0	0.00	1	14.55	14.40	-1	737	-0.14%
2019/12/09	0	0.00	1	14.10	14.25	-1	688	-0.15%
2019/12/06	0	0.00	2	13.90	13.95	-2	674	-0.30%
2019/12/04	2	13.58	0	0.00	13.55	2	664	0.30%
2019/12/02	1	13.50	0	0.00	13.50	1	756	0.13%
2019/11/27	1	13.65	0	0.00	13.70	1	807	0.12%
2019/10/31	0	0.00	1	14.90	14.75	-1	794	-0.13%
2019/10/23	0	0.00	20	15.10	15.10	-20	887	-2.25%
2019/10/21	10	14.70	0	0.00	14.70	10	898	1.11%
2019/10/01	0	0.00	1	15.75	15.60	-1	1,393	-0.07%
2019/09/25	0	0.00	5	16.05	15.90	-5	1,617	-0.31%
2019/09/24	4	16.15	0	0.00	16.25	4	1,630	0.25%
2019/09/23	0	0.00	8	16.23	16.25	-8	1,624	-0.49%
2019/09/19	1	15.70	0	0.00	15.70	1	1,620	0.06%
2019/09/18	2	15.80	0	0.00	15.75	2	1,625	0.12%
2019/09/17	4	15.75	0	0.00	15.85	4	1,634	0.24%
2019/09/11	0	0.00	2	15.95	15.85	-2	1,689	-0.12%
2019/09/10	0	0.00	1	15.95	15.95	-1	1,697	-0.06%
2019/09/09	2	16.05	0	0.00	16.05	2	1,765	0.11%
2019/09/06	2	16.15	0	0.00	16.20	2	1,782	0.11%
2019/09/04	1	16.50	0	0.00	16.50	1	1,780	0.06%
2019/09/03	1	16.25	1	16.20	16.30	0	1,825	0.00%
2019/09/02	0	0.00	1	15.80	15.85	-1	1,790	-0.06%
2019/08/30	0	0.00	5	15.85	15.70	-5	1,790	-0.28%
2019/08/29	0	0.00	0.2	15.40	15.45	-0.2	1,775	-0.01%
2019/08/26	1	15.30	0	0.00	15.30	1	1,770	0.06%
2019/08/15	2	15.30	0	0.00	15.30	2	1,751	0.11%
2019/08/06	1	15.25	1	15.55	15.65	0	1,749	0.00%
2019/08/05	1	16.05	0	0.00	15.70	1	1,757	0.06%
2019/08/02	3	16.33	2	16.30	16.20	1	1,766	0.06%
2019/08/01	0	0.00	2	16.75	16.65	-2	1,775	-0.11%
2019/07/31	1	16.85	0	0.00	16.85	1	1,778	0.06%
2019/07/29	2	17.15	7	17.25	17.25	-5	1,792	-0.28%
2019/07/26	0	0.00	33	17.03	17.05	-33	1,729	-1.91%
2019/07/25	0	0.00	1	16.90	16.90	-1	1,720	-0.06%
2019/07/23	4	16.81	1	16.95	16.85	3	1,732	0.17%
2019/07/22	2	17.05	7	17.04	17.10	-5	1,728	-0.29%
2019/07/19	1	16.45	0	0.00	16.60	1	1,630	0.06%
2019/07/18	2	16.50	0	0.00	16.40	2	1,747	0.11%
2019/07/17	1	16.80	0	0.00	16.75	1	1,748	0.06%
2019/07/16	12	17.90	8	17.90	17.90	4	1,710	0.23%
2019/07/12	1	17.85	5	17.90	17.80	-4	1,725	-0.23%
2019/07/11	10	17.58	10	17.55	17.60	0	1,731	0.00%
2019/07/10	11	18.11	1	18.25	18.25	10	1,731	0.58%
2019/07/09	1	17.80	1	17.75	17.75	0	1,701	0.00%
2019/07/08	5	18.20	14	18.12	18.10	-9	1,686	-0.53%
2019/07/04	1	18.20	0	0.00	18.15	1	1,700	0.06%
2019/07/03	15	18.11	4	18.21	18.20	11	1,658	0.66%
2019/07/02	2	17.65	0	0.00	17.65	2	1,558	0.13%
2019/07/01	0	0.00	1.3	17.48	17.50	-1.3	1,567	-0.08%
2019/06/24	5	17.20	0	0.00	17.15	5	1,644	0.30%
2019/06/21	5	17.60	2	17.60	17.35	3	1,650	0.18%
2019/06/20	0	0.00	2	17.55	17.60	-2	1,667	-0.12%
2019/06/19	0	0.00	1	17.35	17.40	-1	1,674	-0.06%
2019/06/17	1	17.55	1	17.55	17.55	0	1,755	0.00%
2019/06/14	0	0.00	1	17.35	17.35	-1	1,736	-0.06%
2019/05/29	0	0.00	1	16.00	16.10	-1	2,529	-0.04%
2019/05/28	0	0.00	25	15.95	16.10	-25	2,553	-0.98%
2019/05/09	0	0.00	2	16.15	16.25	-2	3,124	-0.06%
2019/05/07	3	16.90	0	0.00	16.90	3	3,154	0.10%
2019/05/06	4	17.18	4	16.85	16.85	0	3,191	0.00%
2019/05/02	26	17.35	1	17.30	17.30	25	3,408	0.73%
2019/04/29	3	17.42	1	17.20	17.20	2	3,411	0.06%
2019/04/26	10	17.69	36	17.64	17.60	-26	3,409	-0.76%
2019/04/25	3	17.80	154	17.79	17.75	-151	3,441	-4.39%	大賣/鉅額交易
2019/04/24	24	18.00	24	17.85	17.85	0	3,445	0.00%
2019/04/23	1	17.90	0	0.00	18.00	1	3,304	0.03%
2019/04/22	1	17.95	1	17.85	17.85	0	3,288	0.00%
2019/04/19	25	18.00	6	17.95	17.95	19	3,288	0.58%
2019/04/18	7	17.83	30	17.80	17.75	-23	3,250	-0.71%
2019/04/17	3	17.93	5	17.85	17.85	-2	3,309	-0.06%
2019/04/16	1	17.80	0	0.00	17.80	1	3,306	0.03%
2019/04/15	4	17.56	4	17.55	17.55	0	3,406	0.00%
2019/04/12	3	17.50	7	17.50	17.50	-4	3,453	-0.12%
2019/04/11	0	0.00	3	17.65	17.55	-3	3,513	-0.09%
2019/04/10	5	17.98	5	17.98	18.00	0	3,563	0.00%
2019/04/09	1	17.95	5	18.05	17.95	-4	3,585	-0.11%
2019/04/08	8	17.97	10	17.90	17.90	-2	3,650	-0.05%
2019/04/03	11	17.75	6	17.75	17.75	5	3,636	0.14%
2019/04/02	10.1	17.92	5	17.76	17.75	5.1	3,628	0.14%
2019/04/01	6	17.76	6	17.65	17.65	0	3,589	0.00%
2019/03/29	3	17.50	3	17.40	17.40	0	3,561	0.00%
2019/03/28	2	17.58	2	17.50	17.50	0	3,570	0.00%
2019/03/27	3	17.80	3	17.70	17.70	0	3,592	0.00%
2019/03/25	8	17.66	3	17.65	17.65	5	3,673	0.14%
2019/03/22	8	18.25	3	18.10	18.10	5	3,675	0.14%
2019/03/21	0	0.00	2	18.05	18.20	-2	3,651	-0.05%
2019/03/20	9	18.27	8	18.00	18.00	1	3,639	0.03%
2019/03/19	3	18.25	6	18.21	18.25	-3	3,582	-0.08%
2019/03/18	6	18.10	10	18.00	18.05	-4	3,549	-0.11%
2019/03/15	16	18.19	17	18.07	17.85	-1	3,520	-0.03%
2019/03/14	8	17.86	5	17.84	17.80	3	3,358	0.09%
2019/03/13	16	18.02	30	18.15	18.20	-14	3,361	-0.42%
2019/03/12	10	17.40	5	17.50	17.95	5	3,183	0.16%
2019/03/11	1	17.35	1	17.30	17.30	0	3,195	0.00%
2019/03/08	5	17.36	35	17.46	17.55	-30	3,345	-0.90%
2019/03/07	72.2	18.15	36	18.07	17.55	36.2	3,425	1.06%
2019/03/06	4	17.49	4	17.71	17.70	0	3,207	0.00%
2019/03/04	0	0.00	4	17.35	17.30	-4	3,336	-0.12%
2019/02/27	2	17.35	4	17.25	17.25	-2	3,342	-0.06%
2019/02/26	1	17.85	1	17.50	17.50	0	3,338	0.00%
2019/02/25	1	17.70	6	17.73	17.75	-5	3,307	-0.15%
2019/02/22	0	0.00	1	17.70	17.60	-1	3,304	-0.03%
2019/02/21	0	0.00	1	17.70	17.70	-1	3,425	-0.03%
2019/02/20	4	17.91	4	17.79	17.80	0	3,429	0.00%
2019/02/18	1	17.15	1	17.20	17.20	0	3,321	0.00%
2019/02/14	1	17.60	7	17.67	17.65	-6	3,266	-0.18%
2019/02/13	2	17.33	4	17.38	17.35	-2	3,213	-0.06%
2019/02/12	6	17.19	0	0.00	17.20	6	3,189	0.19%
2019/01/28	4	17.45	5	17.43	17.45	-1	3,359	-0.03%
2019/01/25	24	17.39	5	17.25	17.30	19	3,373	0.56%
2019/01/24	10	17.45	5	17.43	17.40	5	3,444	0.15%
2019/01/22	1	16.75	2	16.70	16.70	-1	3,245	-0.03%
2019/01/18	1	17.00	1	16.80	16.75	0	3,294	0.00%
2019/01/16	0	0.00	2	16.95	16.95	-2	3,295	-0.06%
2019/01/15	1	16.90	1	16.85	16.85	0	3,296	0.00%
2019/01/11	6	16.85	7	16.70	16.70	-1	3,314	-0.03%
2019/01/10	2	17.03	2	16.90	16.80	0	3,339	0.00%
2019/01/09	2	17.13	14	17.34	17.15	-12	3,353	-0.36%
2019/01/07	2	17.13	16	17.32	17.20	-14	3,325	-0.42%
2019/01/04	2	16.35	12	16.38	16.95	-10	3,220	-0.31%
2019/01/03	1	17.00	1	16.75	16.70	0	3,257	0.00%
2019/01/02	11	16.79	14	16.68	16.80	-3	3,290	-0.09%
2018/12/28	15	16.34	2	16.40	16.40	13	3,241	0.40%
2018/12/27	2	16.40	7	16.39	16.10	-5	3,281	-0.15%
2018/12/26	12	16.29	11	16.02	15.90	1	3,263	0.03%
2018/12/25	3	16.00	0	0.00	15.90	3	3,350	0.09%
2018/12/24	2	16.25	3	16.32	16.35	-1	3,408	-0.03%
2018/12/22	1	16.35	3	16.20	16.20	-2	3,431	-0.06%
2018/12/20	5	16.47	3	16.25	16.10	2	3,483	0.06%
2018/12/19	4	16.30	6	16.76	16.80	-2	3,578	-0.06%
2018/12/14	1	16.40	1	16.40	16.40	0	3,563	0.00%
2018/12/13	4	16.85	3	16.75	16.70	1	3,580	0.03%
2018/12/12	0	0.00	5	16.70	16.90	-5	3,705	-0.13%
2018/12/10	10	16.42	10	16.50	16.30	0	3,766	0.00%
2018/12/07	10	17.18	5	17.30	17.30	5	3,749	0.13%
2018/12/06	1	17.65	1	16.95	16.90	0	3,769	0.00%
2018/12/05	1	18.10	2	17.90	18.00	-1	3,751	-0.03%
2018/12/04	6	18.47	0	0.00	18.20	6	3,842	0.16%
2018/12/03	6	17.99	5	18.40	18.70	1	3,866	0.03%
2018/11/30	11	17.29	22	17.33	17.60	-11	3,869	-0.28%
2018/11/29	8	17.38	13	17.18	17.05	-5	3,834	-0.13%
2018/11/28	1	17.35	6	17.18	17.30	-5	3,819	-0.13%
2018/11/27	1	16.90	10	16.80	16.85	-9	3,781	-0.24%
2018/11/26	6	16.29	2	16.48	16.50	4	3,744	0.11%
2018/11/23	3	16.23	5	16.07	16.10	-2	3,782	-0.05%
2018/11/22	10	16.66	6	16.35	16.35	4	3,832	0.10%
2018/11/21	2	16.53	0	0.00	16.70	2	4,119	0.05%
2018/11/20	6	17.00	11	16.91	16.60	-5	4,160	-0.12%
2018/11/19	0	0.00	3	16.70	16.70	-3	4,121	-0.07%
2018/11/16	26	16.31	12	16.30	16.20	14	4,114	0.34%
2018/11/15	3	15.88	3	16.00	15.90	0	4,098	0.00%
2018/11/14	3	16.08	3	16.00	15.90	0	4,139	0.00%
2018/11/12	4	16.04	4	16.00	16.00	0	4,427	0.00%
2018/11/09	3	16.30	3	16.10	16.10	0	4,785	0.00%
2018/11/08	7	16.51	7	16.30	16.30	0	4,842	0.00%
2018/11/07	8	16.56	12	16.56	16.50	-4	4,880	-0.08%
2018/11/05	0	0.00	2	16.20	16.00	-2	4,957	-0.04%
2018/11/02	11	16.24	9	16.17	16.20	2	4,993	0.04%
2018/11/01	14	16.15	13	16.18	16.15	1	4,968	0.02%
2018/10/31	6	14.82	6	15.05	15.15	0	4,906	0.00%
2018/10/29	4	14.78	1	14.65	14.65	3	4,971	0.06%
2018/10/26	5	15.13	6	14.88	14.80	-1	5,117	-0.02%
2018/10/24	0	0.00	2	16.20	16.05	-2	5,138	-0.04%
2018/10/23	1	16.00	0	0.00	15.80	1	5,215	0.02%
2018/10/22	3	16.00	0	0.00	16.00	3	5,360	0.06%
2018/10/17	5	16.40	3	16.40	15.70	2	5,756	0.03%
2018/10/16	6	16.26	4	16.18	16.20	2	5,904	0.03%
2018/10/15	3	15.95	1	15.90	15.90	2	6,046	0.03%
2018/10/12	5	14.80	7	15.26	15.60	-2	6,199	-0.03%
2018/10/11	2	15.20	6	15.25	15.15	-4	6,506	-0.06%
2018/10/09	0	0.00	5	16.75	16.80	-5	6,611	-0.08%
2018/10/05	22	18.50	21	18.83	18.35	1	7,063	0.01%
2018/10/04	12	19.38	6	19.30	19.20	6	7,243	0.08%
2018/10/03	21	19.62	16	19.47	19.00	5	7,476	0.07%
2018/10/02	10	19.05	7	19.06	19.05	3	7,865	0.04%
2018/10/01	1	18.70	1	18.85	18.85	0	9,174	0.00%
2018/09/28	16	18.84	31	18.84	18.70	-15	10,613	-0.14%
2018/09/27	25	18.82	0	0.00	18.80	25	11,303	0.22%
2018/09/26	2	19.00	10	19.20	19.20	-8	11,802	-0.07%
2018/09/25	5	18.70	0	0.00	18.65	5	12,840	0.04%
2018/09/21	3	18.53	3	18.45	18.45	0	13,421	0.00%
2018/09/20	6	18.35	2	18.40	18.45	4	14,371	0.03%
2018/09/19	4	18.45	4	18.40	18.40	0	14,762	0.00%
2018/09/18	2	18.48	0	0.00	18.35	2	15,667	0.01%
2018/09/17	1	18.60	5	18.40	18.55	-4	16,408	-0.02%
2018/09/14	5	18.37	8	18.29	18.35	-3	18,057	-0.02%
2018/09/13	9	17.96	9	17.80	17.80	0	19,098	0.00%
2018/09/12	41	18.01	6	17.73	17.70	35	20,184	0.17%
2018/09/11	16	17.99	2	17.80	18.20	14	21,270	0.07%
2018/09/10	5	18.12	9	18.32	17.70	-4	21,821	-0.02%
2018/09/07	9	19.63	4	19.19	19.15	5	22,116	0.02%
2018/09/06	5	20.39	14	20.31	20.10	-9	22,109	-0.04%
2018/09/05	13	19.97	9	20.13	20.25	4	22,044	0.02%
2018/09/03	8	19.93	8	20.29	19.70	0	21,983	0.00%
2018/08/31	1	20.20	3	20.37	20.45	-2	21,948	-0.01%
2018/08/30	6	20.39	0	0.00	20.30	6	22,038	0.03%
2018/08/29	12	20.20	7	20.36	20.35	5	22,042	0.02%
2018/08/28	6	20.65	32.7	20.69	20.35	-26.7	22,013	-0.12%
2018/08/27	3	19.98	3	20.10	20.10	0	21,733	0.00%
2018/08/24	4	19.80	9	19.85	19.95	-5	21,711	-0.02%
2018/08/22	7	19.55	0	0.00	19.55	7	21,657	0.03%
2018/08/21	14	19.35	14	19.74	19.95	0	21,607	0.00%
2018/08/20	18	19.84	31	19.93	19.50	-13	21,556	-0.06%
2018/08/17	34	19.77	5	19.85	19.85	29	21,391	0.14%
2018/08/16	10	19.97	22	19.71	20.20	-12	21,253	-0.06%
2018/08/15	10	18.79	2	18.95	19.05	8	20,893	0.04%
2018/08/14	167	18.81	5	19.10	19.10	162	20,829	0.78%	大買/鉅額交易
2018/08/13	12	19.24	31	18.95	19.20	-19	20,757	-0.09%
2018/08/10	3	20.12	9	20.40	20.40	-6	20,619	-0.03%
2018/08/09	2	19.90	0	0.00	19.90	2	20,512	0.01%
2018/08/08	10	20.26	5	20.18	20.15	5	20,470	0.02%
2018/08/07	0	0.00	1	20.25	20.20	-1	20,444	0.00%
2018/08/03	10	20.53	2	20.50	20.80	8	20,348	0.04%
2018/08/02	8	20.92	5	20.88	20.45	3	20,302	0.01%
2018/08/01	13	20.87	3	20.90	20.90	10	20,146	0.05%
2018/07/31	0	0.00	1	21.25	20.85	-1	20,124	0.00%
2018/07/30	24	20.81	2	20.78	20.75	22	20,092	0.11%
2018/07/27	15	21.63	55	21.77	21.55	-40	19,998	-0.20%
2018/07/26	14	21.33	4	21.44	21.40	10	19,855	0.05%
2018/07/25	17	21.37	15	21.37	21.35	2	19,789	0.01%
2018/07/24	3	21.80	40	21.78	21.80	-37	19,668	-0.19%
2018/07/23	35	21.10	5	20.83	20.75	30	19,440	0.15%
2018/07/20	8	21.59	13	21.64	21.30	-5	19,278	-0.03%
2018/07/19	5	22.26	14	21.99	21.95	-9	19,127	-0.05%
2018/07/18	53	22.55	18	22.23	22.10	35	18,958	0.18%
2018/07/17	56	23.35	2	23.35	23.10	54	18,629	0.29%
2018/07/16	8	23.86	15	23.88	23.65	-7	18,504	-0.04%
2018/07/13	7	24.17	22	24.37	24.10	-15	18,332	-0.08%
2018/07/12	3	23.85	3	24.10	23.80	0	18,000	0.00%
2018/07/11	14	24.16	11	23.71	23.40	3	17,770	0.02%
2018/07/10	19	24.17	8	24.19	24.25	11	17,531	0.06%
2018/07/09	81	25.45	16	25.39	24.60	65	17,062	0.38%
2018/07/06	15	24.37	44	24.51	25.15	-29	15,743	-0.18%
2018/07/05	66	23.73	12	24.92	22.90	54	14,360	0.38%
2018/07/04	4	24.38	60	24.11	24.85	-56	13,724	-0.41%
2018/07/03	80	24.58	68	25.14	23.50	12	13,196	0.09%
2018/07/02	13	23.87	20	23.93	24.10	-7	12,031	-0.06%
2018/06/29	27	24.07	58.7	24.18	23.95	-31.7	11,439	-0.28%
2018/06/28	57	23.10	4	23.18	23.10	53	10,555	0.50%
2018/06/27	51	24.31	113	24.95	23.60	-62	10,142	-0.61%	大賣/
2018/06/26	223	23.23	206	23.35	24.40	17	9,238	0.18%	大買/大賣/
2018/06/25	135	24.12	154	24.47	23.30	-19	8,392	-0.23%	大買/大賣/
2018/06/22	35	22.53	59	22.69	23.70	-24	6,762	-0.35%
2018/06/21	46	21.34	60.4	21.31	21.55	-14.4	5,689	-0.25%
2018/06/20	66	20.08	35	20.46	19.85	31	4,615	0.67%
2018/06/19	61	19.01	17.3	19.06	19.55	43.7	3,517	1.24%
2018/06/15	34	17.89	22	17.92	17.80	12	2,950	0.41%
2018/06/13	15	17.00	9	17.19	16.95	6	2,529	0.24%
2018/06/12	0	0.00	14	16.59	16.65	-14	2,471	-0.57%
2018/06/11	14	16.80	0	0.00	16.80	14	2,461	0.57%
2018/06/08	1	16.60	2	16.65	16.75	-1	2,460	-0.04%
2018/06/07	2	16.93	51	16.99	16.70	-49	2,465	-1.99%
2018/06/06	0	0.00	1	16.45	16.80	-1	2,375	-0.04%
2018/06/05	45	16.47	2	16.40	16.05	43	2,395	1.79%
2018/06/01	1	16.15	0	0.00	16.05	1	2,520	0.04%
2018/05/31	2	15.90	0	0.00	15.85	2	2,495	0.08%
2018/05/30	2	15.55	0	0.00	15.60	2	2,447	0.08%
2018/05/29	5	15.69	0	0.00	15.65	5	2,554	0.20%
2018/05/28	0	0.00	41	15.60	15.70	-41	2,565	-1.60%
2018/05/14	1	15.80	0	0.00	15.70	1	2,967	0.03%
2018/05/07	0	0.00	1	15.75	15.80	-1	3,356	-0.03%
2018/05/02	0	0.00	4	15.75	15.75	-4	3,425	-0.12%
2018/04/30	1	15.65	0	0.00	15.65	1	3,500	0.03%
2018/04/27	5	15.70	0	0.00	15.50	5	3,786	0.13%
2018/04/26	4	15.70	0	0.00	15.70	4	3,862	0.10%
2018/04/24	1	16.40	4	16.25	16.05	-3	4,094	-0.07%
2018/04/23	2	17.05	3	16.70	16.70	-1	4,205	-0.02%
2018/04/20	4	17.30	1	17.40	17.00	3	4,270	0.07%
2018/04/19	6	16.82	5	17.15	17.30	1	4,372	0.02%
2018/04/18	3	16.92	0	0.00	16.75	3	4,883	0.06%
2018/04/16	0	0.00	2	17.05	17.05	-2	5,184	-0.04%
2018/04/13	0	0.00	1	17.00	17.00	-1	5,178	-0.02%
2018/04/11	40	17.08	1	17.25	16.95	39	5,411	0.72%
2018/04/10	4	16.94	1	16.55	17.05	3	5,757	0.05%
2018/04/09	1	16.30	0	0.00	16.25	1	5,748	0.02%
2018/03/31	2	16.73	21	16.79	16.60	-19	5,827	-0.33%
2018/03/29	2	16.50	12	16.60	16.60	-10	5,856	-0.17%
2018/03/28	30	16.50	0	0.00	16.40	30	6,033	0.50%
2018/03/26	2	16.40	2	16.55	16.65	0	6,178	0.00%
2018/03/23	1	15.85	1	15.95	16.35	0	6,183	0.00%
2018/03/21	2	16.50	0	0.00	16.45	2	6,195	0.03%
2018/03/08	4	17.54	3	17.42	17.50	1	6,940	0.01%
2018/03/07	0	0.00	21	17.50	17.10	-21	6,998	-0.30%
2018/03/05	20	17.05	1	17.15	17.00	19	7,234	0.26%
2018/03/02	1	17.40	60	17.41	17.35	-59	7,323	-0.81%
2018/03/01	0	0.00	2	17.15	17.20	-2	7,319	-0.03%
2018/02/27	0	0.00	20	17.20	17.00	-20	7,484	-0.27%
2018/02/26	1	17.20	3	17.33	17.20	-2	8,101	-0.02%
2018/02/23	6	17.43	13	17.38	17.40	-7	8,651	-0.08%
2018/02/21	0	0.00	2	16.90	17.05	-2	9,269	-0.02%
2018/02/09	20	16.80	2	16.00	16.55	18	9,277	0.19%
2018/02/07	1	16.90	0	0.00	16.60	1	9,340	0.01%
2018/02/06	1	16.00	3	16.33	16.30	-2	9,358	-0.02%
2018/02/02	0	0.00	8	17.25	17.20	-8	9,310	-0.09%
2018/02/01	14	17.60	18	17.56	17.35	-4	9,327	-0.04%
2018/01/31	2	16.65	3	17.03	17.00	-1	9,159	-0.01%
2018/01/30	1	16.90	2	17.00	16.80	-1	9,216	-0.01%
2018/01/26	2	16.70	2	16.70	16.65	0	9,535	0.00%
2018/01/25	5	16.99	4	16.90	16.85	1	9,516	0.01%
2018/01/24	4	17.06	3	17.05	17.10	1	9,606	0.01%
2018/01/23	4	17.56	1	18.10	17.30	3	9,541	0.03%
2018/01/22	8	17.61	0	0.00	17.45	8	9,254	0.09%
2018/01/19	0	0.00	11	17.65	17.55	-11	9,173	-0.12%
2018/01/18	7	17.46	1	17.45	17.20	6	9,038	0.07%
2018/01/17	2	17.88	1	17.75	17.50	1	8,955	0.01%
2018/01/16	6	17.45	12	17.49	17.65	-6	8,825	-0.07%
2018/01/15	56	17.56	2	17.70	17.55	54	8,732	0.62%
2018/01/12	14	17.71	9	17.80	17.55	5	8,557	0.06%
2018/01/11	3	16.80	15	17.03	17.20	-12	8,020	-0.15%
2018/01/10	2	16.90	6.6	16.67	16.65	-4.6	7,863	-0.06%
2018/01/09	10	16.40	0	0.00	16.20	10	7,716	0.13%
2018/01/08	1	16.05	1	16.55	16.05	0	7,768	0.00%
2018/01/05	4	17.04	5	17.60	17.00	-1	7,670	-0.01%
2018/01/04	19	17.32	19	17.36	17.50	0	7,482	0.00%