鼎元 (2426)-犇亞-鑫豐券商分點個股進出

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
17.50
漲跌
--
漲幅
0.00%
成交量
243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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/30	4	17.50	0	0.00	17.50	4	657	0.61%
2024/04/25	0	17.35	0	0.00	17.35	0	672	0.00%
2024/03/28	2	18.08	0	0.00	18.00	2	771	0.26%
2024/03/27	0	18.28	0	0.00	18.15	0	771	0.00%
2024/03/26	0	18.25	0	0.00	18.10	0	770	0.00%
2024/03/21	0	17.95	0	0.00	17.80	0	765	0.00%
2024/03/19	1	18.05	1	18.05	18.05	0	776	0.00%
2024/03/18	0	18.00	0	0.00	18.00	0	777	0.00%
2024/03/15	0	18.15	0	0.00	18.00	0	783	0.00%
2024/03/14	0	18.25	0	0.00	18.10	0	778	0.00%
2024/03/13	0	18.17	1	18.05	18.10	-1	776	-0.13%
2024/03/12	10	18.45	0	0.00	18.45	10	761	1.31%
2024/03/11	1	18.40	0	0.00	18.40	1	756	0.13%
2024/03/08	0	18.70	0	0.00	18.40	0	750	0.00%
2024/03/07	0	18.65	0	0.00	18.60	0	741	0.00%
2024/03/01	3	19.20	0.9	19.20	19.20	2.1	709	0.30%
2024/02/29	0	19.60	0	0.00	19.70	0	698	0.00%
2024/02/27	0	19.75	5	19.88	19.55	-5	699	-0.72%
2024/02/26	0	19.90	0	0.00	19.75	0	706	0.00%
2024/02/23	0	0.00	0	19.75	19.85	0	703	0.00%
2024/02/22	1	20.05	0	20.10	20.00	1	696	0.14%
2024/02/21	1	19.70	0	0.00	19.85	1	680	0.15%
2024/02/20	0	0.00	1	19.90	19.85	-1	672	-0.15%
2024/02/19	0	0.00	37	19.98	20.15	-37	659	-5.61%
2024/02/15	0	18.55	0	0.00	19.15	0	597	0.00%
2024/02/05	0	0.00	1	18.80	18.60	-1	585	-0.17%
2024/01/26	1	19.20	10	19.35	19.05	-9	592	-1.52%
2024/01/25	0	0.00	11	19.13	19.15	-11	586	-1.88%
2024/01/22	4	18.71	0	0.00	18.75	4	573	0.70%
2024/01/19	3	18.42	0	0.00	18.45	3	574	0.53%
2024/01/18	1	18.65	1	18.70	18.60	0	570	0.00%
2024/01/17	11	18.61	0	0.00	18.60	11	582	1.89%
2024/01/16	17	18.92	0	0.00	18.90	17	596	2.85%
2024/01/15	0	0.00	4	19.08	19.15	-4	591	-0.68%
2024/01/12	4	18.91	0	0.00	18.75	4	576	0.69%
2024/01/11	0	0.00	6	19.24	19.00	-6	553	-1.08%
2024/01/10	4	18.33	10	18.56	18.50	-6	486	-1.23%
2024/01/09	2	18.30	0	0.00	18.30	2	479	0.42%
2024/01/08	1	18.50	3	18.62	18.35	-2	502	-0.40%
2024/01/04	1	18.10	0	0.00	18.15	1	633	0.16%
2024/01/03	2	18.30	0	0.00	18.35	2	630	0.32%
2024/01/02	0	0.00	1	18.65	18.60	-1	624	-0.16%
2023/12/29	1	18.60	6	18.54	18.60	-5	623	-0.80%
2023/12/27	1	18.80	0	0.00	18.65	1	623	0.16%
2023/12/25	2	18.53	0	0.00	18.55	2	618	0.32%
2023/12/22	2	18.78	1	18.75	18.55	1	613	0.16%
2023/12/19	1	18.90	0	0.00	19.10	1	638	0.16%
2023/12/18	1	19.25	1	19.40	19.25	0	666	0.00%
2023/12/15	0	0.00	5	19.30	19.30	-5	661	-0.76%
2023/12/14	0	0.00	1	19.60	19.15	-1	650	-0.15%
2023/12/13	0	0.00	2	19.25	19.20	-2	642	-0.31%
2023/12/12	0	19.05	1	19.20	19.05	-1	644	-0.16%
2023/12/11	2	18.70	2	18.83	18.90	0	696	0.00%
2023/12/07	1	18.85	1	18.90	18.75	0	696	0.00%
2023/12/06	1	18.90	0	0.00	18.95	1	697	0.14%
2023/12/05	2	18.95	0	18.95	18.95	2	697	0.29%
2023/12/04	3	19.08	1	19.20	19.10	2	700	0.29%
2023/12/01	0	0.00	3	19.10	19.10	-3	697	-0.43%
2023/11/30	0	0.00	1	19.10	19.00	-1	696	-0.14%
2023/11/29	1	18.90	2	19.00	18.85	-1	694	-0.14%
2023/11/27	0	0.00	4	18.90	18.80	-4	697	-0.57%
2023/11/24	1	19.00	0	0.00	19.00	1	697	0.14%
2023/11/21	0	18.65	0	0.00	18.70	0	669	0.00%
2023/11/16	0	18.40	0	0.00	18.45	0	658	0.00%
2023/11/15	0	0.00	3	18.45	18.35	-3	660	-0.45%
2023/11/09	4	17.99	0	0.00	18.00	4	662	0.60%
2023/11/08	1	18.25	0	0.00	18.20	1	671	0.15%
2023/11/06	2	18.10	0	0.00	18.15	2	692	0.29%
2023/11/03	6	18.10	0	0.00	18.05	6	696	0.86%
2023/11/02	3	18.10	0	0.00	18.15	3	711	0.42%
2023/11/01	1	17.90	0	0.00	18.00	1	715	0.14%
2023/10/27	1	18.60	0	0.00	18.50	1	881	0.11%
2023/10/26	2	18.73	1	18.65	18.65	1	1,104	0.09%
2023/10/25	7	18.91	13	18.95	18.95	-6	1,140	-0.53%
2023/10/24	2	18.98	5	18.76	18.95	-3	1,133	-0.26%
2023/10/23	1	18.25	0	0.00	18.35	1	1,109	0.09%
2023/10/19	1	18.00	0	0.00	18.10	1	1,116	0.09%
2023/10/18	3	18.12	1	18.00	18.00	2	1,120	0.18%
2023/10/17	1	18.30	1	18.60	18.20	0	1,132	0.00%
2023/10/16	6	18.33	5	18.55	18.45	1	1,145	0.09%
2023/10/13	24	19.04	11	18.57	18.80	13	1,128	1.15%
2023/10/12	1	17.50	1	17.65	17.65	0	1,031	0.00%
2023/10/11	3	17.57	0	0.00	17.45	3	1,034	0.29%
2023/10/04	1	17.70	0	0.00	17.65	1	1,057	0.09%
2023/09/28	0	0.00	1	18.05	17.85	-1	1,106	-0.09%
2023/09/27	11	17.85	0	0.00	17.90	11	1,110	0.99%
2023/09/26	3	18.13	0	0.00	17.85	3	1,118	0.27%
2023/09/25	1	18.20	0	0.00	18.20	1	1,122	0.09%
2023/09/22	2	18.25	2	18.35	18.45	0	1,117	0.00%
2023/09/21	2	18.20	2	18.65	17.85	0	1,096	0.00%
2023/09/20	1	17.80	0	17.95	17.80	1	1,064	0.09%
2023/09/19	1	18.00	0	0.00	18.00	1	1,069	0.09%
2023/09/18	1	18.05	0	0.00	18.10	1	1,074	0.09%
2023/09/15	1	18.10	0	0.00	18.20	1	1,080	0.09%
2023/09/14	9	18.53	18	18.38	18.25	-9	1,079	-0.83%
2023/09/13	3	17.63	0	0.00	17.60	3	1,019	0.29%
2023/09/12	0	0.00	7	17.80	17.70	-7	1,019	-0.69%
2023/09/08	0	0.00	1	17.85	17.90	-1	1,027	-0.10%
2023/09/07	1	18.10	0	0.00	17.95	1	1,029	0.10%
2023/09/06	3	18.30	0	0.00	18.25	3	1,029	0.29%
2023/09/05	0	0.00	2	18.40	18.50	-2	1,032	-0.19%
2023/09/04	1	18.20	0	0.00	18.25	1	1,033	0.10%
2023/09/01	4	18.35	0	0.00	18.30	4	1,040	0.38%
2023/08/28	0	0.00	2	17.85	17.55	-2	1,061	-0.19%
2023/08/23	1	17.60	0	0.00	17.60	1	1,086	0.09%
2023/08/22	0	0.00	0	17.30	17.40	0	1,088	0.00%
2023/08/18	6	17.48	0	17.30	17.30	6	1,087	0.55%
2023/08/17	0	0.00	3	17.65	17.60	-3	1,086	-0.28%
2023/08/14	3	17.80	0	0.00	17.60	3	1,078	0.28%
2023/08/10	0	0.00	2	18.25	18.25	-2	1,061	-0.19%
2023/08/09	1	18.75	0	0.00	18.80	1	1,041	0.10%
2023/08/08	1	19.00	0	0.00	18.80	1	1,040	0.10%
2023/08/04	2	19.13	1	19.35	19.25	1	1,021	0.10%
2023/08/02	3	19.97	0	0.00	19.70	3	998	0.30%
2023/08/01	15	20.21	2	20.63	20.10	13	965	1.35%
2023/07/31	22	21.56	63	21.02	21.60	-41	862	-4.75%
2023/07/28	2	19.45	3	19.47	19.65	-1	642	-0.16%
2023/07/27	3	18.95	3	18.88	18.95	0	603	0.00%
2023/07/26	1	18.60	0	0.00	18.55	1	600	0.17%
2023/07/24	4	18.81	0	0.00	18.65	4	599	0.67%
2023/07/21	1	19.15	0	0.00	19.15	1	597	0.17%
2023/07/20	1	19.10	0	0.00	19.45	1	604	0.17%
2023/07/07	4	18.63	0	0.00	18.55	4	616	0.65%
2023/07/06	0	0.00	14	19.00	18.95	-14	624	-2.24%
2023/07/03	0	0.00	3	18.45	18.40	-3	637	-0.47%
2023/06/26	0	0.00	0	18.65	18.65	0	780	0.00%
2023/06/19	1	18.50	0	0.00	18.50	1	779	0.13%
2023/06/15	1	18.40	0	0.00	18.50	1	781	0.13%
2023/06/13	1	18.55	0	0.00	18.50	1	778	0.13%
2023/06/09	1	18.70	0	0.00	18.70	1	776	0.13%
2023/06/08	0	0.00	2	18.92	18.70	-2	778	-0.26%
2023/06/05	0	0.00	0	18.95	19.00	0	783	0.00%
2023/06/02	0	0.00	1	18.85	18.85	-1	783	-0.13%
2023/06/01	1	19.00	0	18.95	18.80	1	792	0.13%
2023/05/31	1	18.60	0	0.00	18.70	1	790	0.13%
2023/05/30	1	18.85	10	18.75	18.85	-9	785	-1.15%
2023/05/23	0	0.00	2	18.28	18.30	-2	788	-0.25%
2023/05/18	0	0.00	6	18.13	18.10	-6	795	-0.75%
2023/05/15	1	17.70	0	0.00	17.70	1	786	0.13%
2023/05/12	9	17.88	0	0.00	17.85	9	786	1.14%
2023/05/05	0	0.00	1	18.45	18.40	-1	777	-0.13%
2023/04/25	1	18.45	0	0.00	17.95	1	756	0.13%
2023/04/24	3	18.40	0	0.00	18.55	3	744	0.40%
2023/04/21	4	18.48	0	0.00	18.25	4	736	0.54%
2023/04/20	2	19.30	0	0.00	18.95	2	716	0.28%
2023/04/19	4	19.58	3	19.55	19.50	1	720	0.14%
2023/04/18	2	19.45	0	0.00	19.30	2	707	0.28%
2023/04/17	0	0.00	10	19.40	19.35	-10	684	-1.46%
2023/04/14	10	19.18	0	0.00	19.15	10	669	1.49%
2023/04/13	0	0.00	2	19.30	19.15	-2	650	-0.31%
2023/04/12	0	0.00	18	19.40	19.35	-18	638	-2.82%
2023/04/11	2	19.15	1	19.20	19.20	1	621	0.16%
2023/04/10	17	19.23	2	19.30	19.20	15	606	2.47%
2023/04/06	1	18.45	0	0.00	18.45	1	561	0.18%
2023/03/31	2	18.65	0	0.00	18.65	2	556	0.36%
2023/03/29	8	19.16	24	19.24	19.15	-16	478	-3.34%
2023/03/28	2	18.55	0	0.00	18.25	2	405	0.50%
2023/03/27	4	18.62	1	18.70	18.55	3	399	0.75%
2023/03/24	1	18.40	0	0.00	18.45	1	391	0.26%
2023/03/23	1	18.30	0	0.00	18.25	1	378	0.26%
2023/03/22	0	18.20	0	0.00	18.25	0	377	0.00%
2023/03/17	0	17.95	0	0.00	17.90	0	363	0.00%
2023/03/13	0	0.00	0	17.75	17.75	0	361	0.00%
2023/03/10	0	18.30	0	0.00	17.95	0	355	0.00%
2023/03/02	0	17.80	0	0.00	17.90	0	324	0.00%
2023/02/23	0	18.00	0	18.20	17.70	0	319	0.00%
2023/02/16	0	0.00	0	17.65	17.55	0	304	0.00%
2023/02/15	0	17.30	0	0.00	17.35	0	308	0.00%
2023/02/14	0	0.00	0	17.50	17.40	0	314	0.00%
2023/02/10	3	17.33	0	0.00	17.25	3	328	0.91%
2023/01/05	0	0.00	1	16.95	16.95	-1	384	-0.26%
2023/01/03	0	0.00	0.2	16.50	16.60	-0.2	389	-0.04%
2022/12/28	1	16.75	0	0.00	16.75	1	401	0.25%
2022/12/22	0	17.15	0	0.00	17.00	0	420	0.00%
2022/12/13	1	17.80	0	0.00	17.60	1	456	0.22%
2022/12/06	0	0.00	1	18.05	17.90	-1	474	-0.21%
2022/12/01	0	0.00	1	18.35	18.35	-1	507	-0.20%
2022/11/30	0	0.00	6	17.93	18.05	-6	508	-1.18%
2022/11/28	0	0.00	0	17.45	17.55	0	510	0.00%
2022/11/25	6	17.73	0	17.70	17.40	6	515	1.16%
2022/11/24	1	17.45	0	17.55	17.60	1	516	0.19%
2022/11/21	0	0.00	3	17.50	17.55	-3	518	-0.58%
2022/11/18	3	17.25	0	0.00	17.25	3	518	0.58%
2022/11/11	2	16.95	0	0.00	16.70	2	557	0.36%
2022/11/09	0	0.00	1	16.70	16.60	-1	592	-0.17%
2022/11/08	3	16.42	0	0.00	16.40	3	600	0.50%
2022/11/02	0	0.00	2	15.63	15.75	-2	626	-0.32%
2022/10/28	0	0.00	5	15.10	15.05	-5	784	-0.64%
2022/10/27	7	15.56	0	0.00	15.55	7	784	0.89%
2022/10/20	1	15.40	0	0.00	15.65	1	761	0.13%
2022/10/05	0	0.00	0	16.45	16.20	0	747	0.00%
2022/09/12	4	18.13	3	18.80	18.05	1	844	0.12%
2022/09/06	0	0.00	4	17.45	17.35	-4	829	-0.48%
2022/09/02	1	18.25	0	0.00	18.20	1	828	0.12%
2022/09/01	2	18.40	0	0.00	18.35	2	827	0.24%
2022/08/22	2	18.68	0	0.00	18.55	2	833	0.24%
2022/08/19	1	18.90	0	0.00	18.85	1	830	0.12%
2022/08/18	2	18.75	0	0.00	18.90	2	826	0.24%
2022/08/16	4	19.66	0	0.00	19.65	4	769	0.52%
2022/08/15	0	0.00	1	19.70	19.75	-1	754	-0.13%
2022/08/12	0	0.00	1	19.35	19.55	-1	743	-0.13%
2022/08/09	4	19.09	5	19.35	19.15	-1	739	-0.14%
2022/08/08	7	19.51	12	20.20	19.45	-5	729	-0.69%
2022/08/05	13	19.74	14	19.60	19.80	-1	651	-0.15%
2022/08/02	1	18.50	1	18.70	18.35	0	602	0.00%
2022/07/29	1	18.85	0	0.00	18.90	1	609	0.16%
2022/07/27	2	18.80	0	0.00	19.15	2	614	0.33%
2022/07/26	1	18.95	0	0.00	18.90	1	615	0.16%
2022/07/25	1	19.50	0	0.00	19.40	1	615	0.16%
2022/07/22	0	0.00	1	19.75	19.40	-1	622	-0.16%
2022/07/21	0	0.00	0	19.30	19.50	0	642	0.00%
2022/07/18	0	0.00	2	19.03	19.15	-2	660	-0.30%
2022/07/15	1	18.85	0	0.00	18.85	1	664	0.15%
2022/07/14	1	18.20	1	18.45	18.60	0	668	0.00%
2022/07/07	0	0.00	8	18.37	18.45	-8	716	-1.12%
2022/07/06	2	18.03	2	18.18	17.75	0	726	0.00%
2022/07/05	0	0.00	2	18.45	18.55	-2	745	-0.27%
2022/07/01	2	18.85	1	19.10	17.50	1	752	0.13%
2022/06/30	1	19.85	0	0.00	19.20	1	737	0.14%
2022/06/28	4	20.33	1	20.45	20.35	3	738	0.41%
2022/06/27	1	20.25	1	20.55	20.65	0	750	0.00%
2022/06/24	0	0.00	1	20.30	20.15	-1	764	-0.13%
2022/06/23	1	19.65	0	0.00	19.65	1	762	0.13%
2022/06/22	1	20.05	0	0.00	19.60	1	768	0.13%
2022/06/21	0	0.00	4	20.23	20.40	-4	768	-0.52%
2022/06/16	1	21.55	1	21.80	20.95	0	772	0.00%
2022/06/13	2	21.63	0	0.00	21.35	2	836	0.24%
2022/06/10	0	22.25	0	0.00	22.30	0	847	0.00%
2022/06/08	1	22.40	0	0.00	22.40	1	868	0.12%
2022/06/01	0	0.00	1	22.80	22.75	-1	986	-0.10%
2022/05/27	1	21.95	0	0.00	21.90	1	1,049	0.10%
2022/05/25	0	0.00	3	21.95	22.00	-3	1,140	-0.26%
2022/05/19	1	21.40	1	21.90	21.85	0	1,340	0.00%
2022/05/18	1	21.95	2	22.45	21.95	-1	1,402	-0.07%
2022/05/17	0	0.00	5	21.43	21.60	-5	1,448	-0.35%
2022/05/16	2	21.08	0	0.00	20.90	2	1,508	0.13%
2022/05/13	0	0.00	4	21.20	21.20	-4	1,596	-0.25%
2022/05/11	1	21.20	0	0.00	21.15	1	1,967	0.05%
2022/05/10	0	0.00	3	21.45	21.65	-3	2,121	-0.14%
2022/05/04	0	0.00	1	22.45	22.35	-1	2,451	-0.04%
2022/05/03	0	0.00	1	22.20	22.05	-1	2,538	-0.04%
2022/04/28	1	21.55	12	21.50	21.55	-11	2,841	-0.39%
2022/04/27	1	21.00	2	20.85	21.10	-1	3,157	-0.03%
2022/04/25	1	22.20	0	0.00	22.15	1	3,609	0.03%
2022/04/22	3	23.18	0	0.00	23.05	3	3,879	0.08%
2022/04/21	1	23.50	0	0.00	23.60	1	4,148	0.02%
2022/04/20	0	0.00	1	23.25	23.25	-1	4,475	-0.02%
2022/04/19	2	23.08	0	0.00	22.95	2	4,983	0.04%
2022/04/15	4	22.94	0	0.00	22.85	4	5,316	0.08%
2022/04/14	3	23.65	0	0.00	23.55	3	5,363	0.06%
2022/04/13	2	23.85	0	0.00	24.00	2	5,386	0.04%
2022/04/12	1	23.65	0	0.00	23.55	1	5,416	0.02%
2022/04/11	3	24.50	2	24.18	24.05	1	5,438	0.02%
2022/04/08	1	24.85	2	25.23	25.10	-1	5,443	-0.02%
2022/04/07	6	25.26	0	0.00	24.90	6	5,472	0.11%
2022/04/06	2	25.60	0	0.00	25.60	2	5,496	0.04%
2022/04/01	2	25.90	0	0.00	25.90	2	5,572	0.04%
2022/03/31	3	26.25	0	0.00	26.20	3	5,708	0.05%
2022/03/30	1	26.40	0	0.00	26.70	1	6,075	0.02%
2022/03/29	0	26.80	0	0.00	26.50	0	6,485	0.00%
2022/03/28	3	26.08	2	26.35	26.45	1	6,499	0.02%
2022/03/25	3	26.33	25	26.60	26.30	-22	6,526	-0.34%
2022/03/24	27	26.57	2	26.65	26.60	25	6,539	0.38%
2022/03/23	0.1	26.70	0	0.00	26.70	0.1	6,589	0.00%
2022/03/22	6	26.38	5	26.60	26.60	1	6,642	0.02%
2022/03/21	2	26.58	1	26.85	26.60	1	6,675	0.01%
2022/03/18	0	0.00	2	26.55	26.85	-2	6,775	-0.03%
2022/03/17	0	0.00	4	26.10	26.15	-4	6,943	-0.06%
2022/03/16	0	0.00	2	25.58	25.55	-2	7,009	-0.03%
2022/03/15	1	25.10	3	25.25	25.05	-2	7,128	-0.03%
2022/03/14	1	25.20	6	25.38	25.35	-5	7,443	-0.07%
2022/03/11	4	25.14	3	25.10	25.15	1	8,695	0.01%
2022/03/10	0	0.00	2	25.55	25.35	-2	9,183	-0.02%
2022/03/09	4	24.55	1	24.85	24.85	3	9,413	0.03%
2022/03/08	3	24.63	11	24.55	24.10	-8	9,496	-0.08%
2022/03/07	1	25.55	6	25.45	25.10	-5	9,547	-0.05%
2022/03/04	2	26.28	0	0.00	26.30	2	9,613	0.02%
2022/03/03	2	26.85	0	0.00	26.60	2	9,697	0.02%
2022/03/02	1	26.50	0	0.00	26.60	1	9,829	0.01%
2022/03/01	2	26.23	2	26.25	26.60	0	9,921	0.00%
2022/02/25	7	26.17	0	0.00	26.15	7	10,054	0.07%
2022/02/24	3	26.43	30	26.35	26.40	-27	10,479	-0.26%
2022/02/23	2	27.50	5	27.38	27.45	-3	10,726	-0.03%
2022/02/22	12.2	26.53	0	0.00	26.65	12.2	11,358	0.11%
2022/02/21	0	27.25	3	27.05	27.20	-3	11,578	-0.03%
2022/02/18	5	27.19	0	0.00	27.35	5	11,849	0.04%
2022/02/17	2	27.95	0	0.00	27.75	2	11,849	0.02%
2022/02/16	8	28.02	4	28.26	28.05	4	11,889	0.03%
2022/02/15	9	28.38	7	28.75	28.05	2	11,860	0.02%
2022/02/14	2	29.10	0	0.00	28.75	2	11,801	0.02%
2022/02/11	9	29.51	14	29.64	29.15	-5	11,726	-0.04%
2022/02/10	9.3	29.18	8	29.32	29.05	1.3	11,467	0.01%
2022/02/09	16	29.02	20	28.82	29.30	-4	11,339	-0.04%
2022/02/08	0	0.00	4	27.53	27.60	-4	11,185	-0.04%
2022/02/07	1	26.40	0	0.00	26.85	1	11,200	0.01%
2022/01/26	24	25.94	0	0.00	25.90	24	11,229	0.21%
2022/01/25	24	26.50	0	0.00	26.15	24	11,375	0.21%
2022/01/24	12	27.22	33	27.00	27.15	-21	11,755	-0.18%
2022/01/21	16	28.84	10	28.27	28.15	6	11,747	0.05%
2022/01/20	50	30.00	32	29.88	29.80	18	11,604	0.16%
2022/01/19	2	29.73	3	29.68	29.50	-1	11,469	-0.01%
2022/01/18	17	29.80	26	29.55	29.00	-9	11,614	-0.08%
2022/01/17	28	29.64	8	29.46	29.80	20	11,613	0.17%
2022/01/14	7	28.98	17	29.07	29.30	-10	11,349	-0.09%
2022/01/13	14	29.01	24	29.14	28.80	-10	11,118	-0.09%
2022/01/12	53	29.03	88	29.18	29.40	-35	10,793	-0.32%
2022/01/11	43	28.23	9	28.44	28.00	34	10,303	0.33%
2022/01/10	10	27.55	13	27.63	27.55	-3	10,022	-0.03%
2022/01/07	4	26.95	9	27.03	26.70	-5	9,973	-0.05%
2022/01/06	2	27.53	2	27.75	27.55	0	9,912	0.00%
2022/01/05	2	27.83	6	27.99	27.80	-4	9,891	-0.04%
2022/01/04	3	28.33	0	0.00	28.05	3	9,874	0.03%
2022/01/03	2	28.23	0	0.00	28.30	2	9,848	0.02%
2021/12/30	3	28.37	7	28.44	28.35	-4	9,832	-0.04%
2021/12/29	2	28.60	0	0.00	28.60	2	9,809	0.02%
2021/12/28	5	28.69	0	0.00	28.60	5	9,793	0.05%
2021/12/27	25	29.06	3	29.17	29.05	22	9,747	0.23%
2021/12/24	17	29.68	28	29.61	29.70	-11	9,637	-0.11%
2021/12/23	19	29.47	17.2	29.52	29.00	1.8	9,274	0.02%
2021/12/22	7	28.29	0	0.00	28.00	7	8,888	0.08%
2021/12/21	3	28.15	5	28.05	28.15	-2	8,859	-0.02%
2021/12/20	2	27.70	0	0.00	27.65	2	8,833	0.02%
2021/12/17	1	28.60	1	28.15	27.85	0	8,817	0.00%
2021/12/16	4	28.40	8.3	28.49	28.35	-4.3	8,766	-0.05%
2021/12/15	4	27.78	4	28.01	27.90	0	8,714	0.00%
2021/12/14	4.5	27.99	28	28.26	27.85	-23.5	8,675	-0.27%
2021/12/13	55	29.14	15.5	28.83	28.95	39.5	8,582	0.46%
2021/12/10	5	27.67	3	27.85	27.85	2	8,394	0.02%
2021/12/09	12	28.51	6	28.28	28.10	6	8,321	0.07%
2021/12/08	31.5	28.67	25	29.26	28.50	6.5	8,188	0.08%
2021/12/07	73	29.79	33	31.23	28.80	40	7,864	0.51%
2021/12/06	14	30.24	27	30.52	31.90	-13	6,609	-0.20%
2021/12/03	20	29.05	28	29.10	29.00	-8	6,148	-0.13%
2021/12/02	19	28.19	3	27.90	27.65	16	5,926	0.27%
2021/12/01	1	28.40	4	28.30	28.65	-3	5,864	-0.05%
2021/11/30	3	28.03	1	28.20	27.80	2	5,791	0.03%
2021/11/29	22	26.43	29	27.04	27.00	-7	5,730	-0.12%
2021/11/26	10	27.22	1	26.85	26.55	9	5,759	0.16%
2021/11/25	17	28.67	14	28.58	28.50	3	5,614	0.05%
2021/11/24	5	28.18	19	28.33	28.95	-14	5,525	-0.25%
2021/11/23	53	29.64	41	29.30	28.20	12	5,386	0.22%
2021/11/22	14	28.35	30	29.09	28.10	-16	4,921	-0.33%
2021/11/19	100	28.75	108	28.74	28.90	-8	4,740	-0.17%	大賣/
2021/11/18	10	27.88	25	27.81	27.50	-15	4,093	-0.37%
2021/11/17	37	27.87	15	27.77	27.55	22	3,850	0.57%
2021/11/16	5	26.59	3	26.15	26.95	2	3,583	0.06%
2021/11/15	3	27.07	2	26.98	27.10	1	3,562	0.03%
2021/11/12	2	26.35	2	26.33	26.20	0	3,550	0.00%
2021/11/11	3	25.90	2	26.00	25.80	1	3,616	0.03%
2021/11/10	0	0.00	0	26.15	26.15	0	3,775	0.00%
2021/11/09	0	0.00	2	26.10	25.85	-2	4,017	-0.05%
2021/11/08	1	25.45	0	0.00	25.80	1	4,031	0.02%
2021/11/05	2	25.20	13	25.24	25.40	-11	4,099	-0.27%
2021/11/04	1	26.00	2	26.23	26.00	-1	4,147	-0.02%
2021/11/03	3	25.98	7	26.10	25.90	-4	4,142	-0.10%
2021/11/02	31	27.39	41	27.26	26.45	-10	4,150	-0.24%
2021/11/01	37	28.09	39	28.23	28.65	-2	3,976	-0.05%
2021/10/29	4	26.39	4.4	26.43	26.20	-0.4	3,590	-0.01%
2021/10/28	0	0.00	2	26.23	26.20	-2	3,631	-0.06%
2021/10/27	39	26.29	11	26.30	26.40	28	3,619	0.77%
2021/10/26	115.4	25.50	110.1	25.94	25.60	5.4	3,550	0.15%	大買/大賣/
2021/10/25	12	24.88	23.1	24.82	25.40	-11.1	3,268	-0.34%
2021/10/22	0	0.00	7	23.65	23.65	-7	3,236	-0.22%
2021/10/21	2	22.95	3	23.60	23.60	-1	3,695	-0.03%
2021/10/20	1	22.55	2	22.85	22.90	-1	4,614	-0.02%
2021/10/14	0	0.00	1	21.40	21.15	-1	5,366	-0.02%
2021/10/13	2	21.08	8	21.45	20.95	-6	5,430	-0.11%
2021/10/12	0	0.00	2	21.95	21.60	-2	5,571	-0.04%
2021/10/08	3	22.03	1	22.30	22.05	2	5,671	0.04%
2021/10/05	1	21.25	1	21.30	21.35	0	6,225	0.00%
2021/10/01	1	22.25	1	22.30	21.60	0	6,247	0.00%
2021/09/30	3	22.70	0	0.00	22.70	3	6,253	0.05%
2021/09/29	0	0.00	1	22.70	22.65	-1	6,305	-0.02%
2021/09/27	0	0.00	2	23.70	23.65	-2	6,420	-0.03%
2021/09/16	1	23.45	0	0.00	23.15	1	6,532	0.02%
2021/09/15	2	23.40	0	0.00	23.55	2	6,536	0.03%
2021/09/14	1	24.05	0	0.00	23.60	1	6,554	0.02%
2021/09/13	2	24.25	1	24.10	24.15	1	6,574	0.02%
2021/09/10	1.1	24.04	0	0.00	24.05	1.1	6,600	0.02%
2021/09/09	2	23.90	2	23.88	23.95	0	6,640	0.00%
2021/09/08	1	23.90	1	23.75	23.40	0	6,659	0.00%
2021/09/07	0	0.00	2	24.20	24.30	-2	6,657	-0.03%
2021/09/06	5	24.36	0	0.00	24.15	5	6,661	0.08%
2021/09/03	1	24.85	0	0.00	24.90	1	6,646	0.02%
2021/09/02	3	25.10	0	0.00	24.80	3	6,647	0.05%
2021/09/01	11	25.53	20	25.51	25.55	-9	6,695	-0.13%
2021/08/31	3	24.38	2	24.43	24.40	1	6,575	0.02%
2021/08/30	1	24.50	1	24.50	24.20	0	6,625	0.00%
2021/08/27	4	24.08	3	24.22	23.85	1	6,645	0.02%
2021/08/26	1	23.80	3	24.10	23.95	-2	6,715	-0.03%
2021/08/25	3	24.57	1	24.35	24.10	2	6,763	0.03%
2021/08/24	1	23.25	1	23.45	23.05	0	6,679	0.00%
2021/08/23	0	0.00	1	23.40	23.65	-1	6,988	-0.01%
2021/08/20	4	22.84	12	22.84	22.55	-8	7,072	-0.11%
2021/08/19	5	23.62	2	23.15	22.90	3	7,061	0.04%
2021/08/18	6	23.13	5	23.67	24.30	1	7,053	0.01%
2021/08/17	24	23.89	24	24.47	23.65	0	7,027	0.00%
2021/08/16	5	24.63	38.1	24.90	25.00	-33.1	6,964	-0.48%
2021/08/13	72	25.11	54	25.34	24.20	18	6,819	0.26%
2021/08/12	4	24.41	1	24.45	24.35	3	6,608	0.05%
2021/08/11	3	24.57	2	24.85	24.10	1	6,638	0.02%
2021/08/10	7	25.37	20	24.93	25.25	-13	6,620	-0.20%
2021/08/09	18	26.28	3	26.75	26.20	15	6,637	0.23%
2021/08/06	5	27.43	2	27.25	26.75	3	6,667	0.04%
2021/08/05	1	27.55	6	27.67	27.65	-5	6,726	-0.07%
2021/08/04	1	27.85	3	27.73	27.60	-2	6,850	-0.03%
2021/08/03	14	27.52	20	27.71	27.60	-6	6,884	-0.09%
2021/08/02	1	26.55	4	26.71	26.85	-3	6,823	-0.04%
2021/07/30	10	26.52	23	26.04	26.00	-13	6,951	-0.19%
2021/07/29	34	26.88	20	26.68	26.75	14	6,891	0.20%
2021/07/28	15	26.86	10	26.37	26.75	5	6,839	0.07%
2021/07/27	46	28.51	38	29.55	28.00	8	6,789	0.12%
2021/07/26	112	29.68	91.5	29.35	30.70	20.5	6,416	0.32%	大買/
2021/07/23	71.5	28.22	41	27.12	28.45	30.5	5,689	0.54%
2021/07/22	20	25.77	20	25.76	25.90	0	5,299	0.00%
2021/07/21	48	24.54	47	24.59	24.55	1	5,350	0.02%
2021/07/20	5	25.78	4	25.73	25.40	1	5,471	0.02%
2021/07/19	6	26.73	12	26.64	26.55	-6	5,504	-0.11%
2021/07/16	18	27.43	4	27.66	27.25	14	5,701	0.25%
2021/07/15	2	27.10	45	26.99	27.10	-43	5,995	-0.72%
2021/07/14	44	27.38	10	27.41	27.40	34	5,970	0.57%
2021/07/13	16	27.11	0	0.00	26.30	16	5,905	0.27%
2021/07/12	3	27.62	34	27.71	28.00	-31	5,795	-0.53%
2021/07/09	13	26.44	1	26.35	26.50	12	5,735	0.21%
2021/07/07	1	26.20	2	26.40	26.10	-1	6,010	-0.02%
2021/07/06	9	26.57	4	26.45	26.35	5	6,198	0.08%
2021/07/05	5	26.69	32	26.55	27.00	-27	6,531	-0.41%
2021/07/02	10	25.76	1	25.70	25.75	9	6,555	0.14%
2021/07/01	0	0.00	1	25.00	25.00	-1	6,703	-0.01%
2021/06/30	1	25.25	2	25.40	25.25	-1	7,014	-0.01%
2021/06/29	5	25.17	1	25.20	25.05	4	7,346	0.05%
2021/06/28	1	25.80	2	25.73	25.90	-1	7,399	-0.01%
2021/06/25	1	25.40	0	0.00	25.30	1	7,480	0.01%
2021/06/24	1	25.45	1	25.65	25.45	0	7,570	0.00%
2021/06/23	1	25.20	2	25.20	25.35	-1	7,659	-0.01%
2021/06/22	4	24.86	0	25.40	24.80	4	7,831	0.05%
2021/06/21	1	24.90	0	25.25	24.95	1	8,074	0.01%
2021/06/18	11	25.78	0	0.00	25.20	11	8,645	0.13%
2021/06/17	0	0.00	4	25.80	26.10	-4	9,127	-0.04%
2021/06/16	4	26.26	0	0.00	25.50	4	9,383	0.04%
2021/06/11	1	26.00	0	0.00	26.05	1	10,051	0.01%
2021/06/10	1	26.05	0	0.00	26.05	1	10,729	0.01%
2021/06/09	2	26.40	4	26.53	26.05	-2	11,419	-0.02%
2021/06/07	5	26.07	0	0.00	26.10	5	11,699	0.04%
2021/06/04	5	26.69	10	26.98	26.50	-5	11,835	-0.04%
2021/06/03	12	27.29	11	27.03	27.30	1	12,070	0.01%
2021/06/02	8	26.47	15	26.48	26.35	-7	12,373	-0.06%
2021/06/01	12	27.16	7	27.35	27.10	5	12,561	0.04%
2021/05/31	24	27.58	22	27.90	27.35	2	12,728	0.02%
2021/05/28	12	27.01	7	26.71	27.50	5	12,895	0.04%
2021/05/27	3	25.53	0	0.00	25.50	3	13,016	0.02%
2021/05/26	0	0.00	1	25.45	25.55	-1	13,702	-0.01%
2021/05/24	0	0.00	2	24.23	24.65	-2	14,013	-0.01%
2021/05/21	1	23.60	7	24.04	24.10	-6	14,384	-0.04%
2021/05/20	5	23.26	0	0.00	23.20	5	14,838	0.03%
2021/05/19	1	23.15	3	23.87	24.10	-2	15,256	-0.01%
2021/05/18	5	21.82	17	22.73	23.00	-12	15,295	-0.08%
2021/05/17	5	21.43	4	22.23	20.95	1	15,389	0.01%
2021/05/14	5	23.12	3	23.63	22.05	2	15,400	0.01%
2021/05/13	17	21.33	18	22.06	22.50	-1	15,377	-0.01%
2021/05/12	9	22.89	13	23.39	22.45	-4	15,348	-0.03%
2021/05/11	58	25.76	103	25.56	24.80	-45	15,366	-0.29%	大賣/
2021/05/10	6	27.64	1	27.70	27.50	5	15,325	0.03%
2021/05/07	24	27.81	11	27.91	28.00	13	15,364	0.08%
2021/05/06	113	26.38	86	26.16	26.10	27	15,273	0.18%	大買/
2021/05/05	11	26.51	47	26.51	26.00	-36	15,289	-0.24%
2021/05/04	0	0.00	4	26.73	26.50	-4	15,303	-0.03%
2021/05/03	4	29.21	4	29.45	28.65	0	15,246	0.00%
2021/04/29	32	29.62	7	30.11	29.15	25	15,280	0.16%
2021/04/28	4	29.96	64	30.10	30.05	-60	15,288	-0.39%
2021/04/27	12	29.67	8	29.98	29.40	4	16,413	0.02%
2021/04/26	4	29.65	209	29.50	29.50	-205	16,989	-1.21%	大賣/鉅額交易
2021/04/23	3	28.55	31	28.64	29.25	-28	16,878	-0.17%
2021/04/22	27	28.85	19	29.38	28.20	8	16,846	0.05%
2021/04/21	31	30.14	27	30.44	30.00	4	16,624	0.02%
2021/04/20	1	29.20	3	29.45	29.45	-2	16,226	-0.01%
2021/04/19	10	28.42	18	29.12	28.85	-8	16,178	-0.05%
2021/04/16	10	28.79	0	0.00	28.85	10	16,094	0.06%
2021/04/15	10	29.05	10	29.06	29.15	0	16,057	0.00%
2021/04/14	22	28.49	16	28.69	28.70	6	15,948	0.04%
2021/04/13	12	28.72	3	29.47	28.15	9	15,915	0.06%
2021/04/12	23	29.80	10	30.40	29.45	13	15,873	0.08%
2021/04/09	73	31.52	32	31.02	30.60	41	16,140	0.25%
2021/04/08	4	30.29	5	30.28	30.15	-1	16,113	-0.01%
2021/04/07	6	30.79	24	30.62	30.40	-18	15,992	-0.11%
2021/04/06	24	30.51	32	30.70	30.95	-8	15,820	-0.05%
2021/04/01	22	30.27	13	29.79	30.10	9	15,484	0.06%
2021/03/31	13	28.79	1	28.90	28.70	12	15,144	0.08%
2021/03/30	4	29.04	11	29.01	28.90	-7	15,048	-0.05%
2021/03/29	6	28.79	3	29.01	28.70	3	14,954	0.02%
2021/03/26	7	28.90	4	28.93	28.80	3	14,863	0.02%
2021/03/25	17	29.31	18	29.64	29.30	-1	14,778	-0.01%
2021/03/24	11	29.89	14	29.32	29.95	-3	14,589	-0.02%
2021/03/23	27	29.73	62	28.99	28.45	-35	14,320	-0.24%
2021/03/22	20	30.50	13	30.14	30.85	7	13,730	0.05%
2021/03/19	17	29.58	48	29.51	29.60	-31	13,232	-0.23%
2021/03/18	21	28.85	121	28.82	29.40	-100	12,959	-0.77%	大賣/
2021/03/17	38	28.81	84	28.40	28.70	-46	12,735	-0.36%
2021/03/16	98	27.44	47	27.73	27.90	51	12,323	0.41%
2021/03/15	61	26.66	39	26.79	27.15	22	11,682	0.19%
2021/03/12	19	24.78	38	24.79	24.70	-19	11,004	-0.17%
2021/03/11	8	24.06	20	24.05	24.00	-12	10,816	-0.11%
2021/03/10	3	23.90	34	23.94	24.00	-31	10,699	-0.29%
2021/03/09	46	23.37	10	23.48	23.70	36	10,551	0.34%
2021/03/08	5	23.44	73	23.28	23.35	-68	10,361	-0.66%
2021/03/05	30	22.91	26	23.25	22.55	4	10,006	0.04%
2021/03/04	16	22.96	23	22.88	23.00	-7	9,784	-0.07%
2021/03/03	61	22.84	33	23.06	22.60	28	9,624	0.29%
2021/03/02	60	22.10	41	22.56	22.10	19	9,136	0.21%
2021/02/26	251	22.58	84	22.48	22.65	167	8,961	1.86%	大買/鉅額交易
2021/02/25	27	21.45	17	21.55	21.45	10	8,278	0.12%
2021/02/24	53	20.95	24	21.09	21.20	29	8,086	0.36%
2021/02/23	28	21.43	49	21.10	21.05	-21	7,939	-0.26%
2021/02/22	66	21.49	64.3	21.11	22.30	1.7	7,570	0.02%
2021/02/19	63	20.54	21	20.36	20.45	42	7,105	0.59%
2021/02/18	9	19.49	6	19.50	19.50	3	6,690	0.04%
2021/02/17	50	19.17	20	19.33	19.60	30	6,636	0.45%
2021/02/05	55	18.67	45	18.63	18.70	10	6,497	0.15%
2021/02/04	5	18.23	19	18.24	18.15	-14	6,452	-0.22%
2021/02/03	24	18.20	17.1	18.41	18.10	6.9	6,507	0.11%
2021/02/02	44	18.40	31	18.52	18.15	13	6,487	0.20%
2021/02/01	3	17.93	10	17.84	18.00	-7	6,379	-0.11%
2021/01/29	10	18.27	10	18.43	18.15	0	6,354	0.00%
2021/01/28	18	18.34	25	18.22	18.20	-7	6,348	-0.11%
2021/01/27	14	18.26	7	18.26	18.20	7	6,337	0.11%
2021/01/26	16	17.93	21	17.91	18.05	-5	6,302	-0.08%
2021/01/25	10	17.82	21	18.08	18.25	-11	6,262	-0.18%
2021/01/22	15.3	18.19	16	18.31	18.20	-0.7	6,264	-0.01%
2021/01/21	18	18.41	9	18.77	17.95	9	6,225	0.14%
2021/01/20	156	19.26	128	19.67	18.90	28	6,306	0.44%	大買/大賣/
2021/01/19	85	18.63	85.5	18.97	19.35	-0.5	5,228	-0.01%
2021/01/18	6	17.54	18	17.67	17.60	-12	4,729	-0.25%
2021/01/15	1	17.15	4	17.55	17.20	-3	4,712	-0.06%
2021/01/14	1	17.35	14	17.20	17.30	-13	4,693	-0.28%
2021/01/13	9	16.95	1.4	17.10	16.95	7.7	4,797	0.16%
2021/01/12	4	17.00	5	17.21	16.65	-1	4,831	-0.02%
2021/01/11	3	16.82	1	16.95	17.00	2	4,866	0.04%
2021/01/08	12	16.65	7	16.69	16.80	5	4,930	0.10%
2021/01/07	0	0.00	9	16.83	16.95	-9	5,192	-0.17%
2021/01/06	14	16.86	2	17.48	16.50	12	5,356	0.22%
2021/01/05	12	17.70	0	0.00	17.60	12	5,270	0.23%
2021/01/04	44	18.09	145	17.55	18.15	-101	5,146	-1.96%	大賣/鉅額交易
2020/12/31	78	17.37	97	16.96	17.30	-19	4,671	-0.41%
2020/12/25	0	0.00	2	16.00	16.05	-2	4,324	-0.05%
2020/12/23	3	16.00	1	16.20	15.95	2	4,339	0.05%
2020/12/22	10	16.18	2	16.10	15.70	8	4,362	0.18%
2020/12/21	3	15.65	0	0.00	15.80	3	4,398	0.07%
2020/12/17	3	16.13	1	16.15	16.10	2	4,451	0.04%
2020/12/16	1	15.85	1	16.20	16.15	0	4,498	0.00%
2020/12/15	9	16.09	3	16.00	15.90	6	4,519	0.13%
2020/12/14	1	16.40	0	0.00	16.40	1	4,528	0.02%
2020/12/11	23	16.37	25	16.35	16.35	-2	4,598	-0.04%
2020/12/10	63	16.90	1	16.85	16.70	62	4,615	1.34%
2020/12/09	31	17.06	68	17.19	17.15	-37	4,836	-0.77%
2020/12/08	57	16.99	12	16.98	16.90	45	5,022	0.90%
2020/12/07	29	16.99	15	17.09	16.80	14	5,201	0.27%
2020/12/04	1	16.85	8	17.02	16.95	-7	5,250	-0.13%
2020/12/03	13	16.97	5	16.78	16.60	8	5,234	0.15%
2020/12/02	11	17.05	23	17.17	17.05	-12	5,238	-0.23%
2020/12/01	7	16.72	10	16.75	16.85	-3	5,221	-0.06%
2020/11/30	0	0.00	15	16.87	16.75	-15	5,264	-0.28%
2020/11/27	0	0.00	9	16.66	16.65	-9	5,438	-0.17%
2020/11/26	12	16.40	0	0.00	16.40	12	5,525	0.22%
2020/11/25	10	16.58	46	16.57	16.35	-36	5,660	-0.64%
2020/11/24	6	16.44	5	16.60	16.35	1	5,775	0.02%
2020/11/23	0	16.30	0	0.00	16.45	0	5,823	0.00%
2020/11/20	2	16.35	0	0.00	16.40	2	5,944	0.03%
2020/11/19	0	0.00	7	16.39	16.55	-7	6,455	-0.11%
2020/11/18	4	16.25	12	16.23	16.20	-8	6,680	-0.12%
2020/11/17	14	16.01	31	15.91	16.00	-17	6,742	-0.25%
2020/11/16	45	16.31	13	16.33	16.15	32	6,766	0.47%
2020/11/13	12	16.28	2	16.25	16.35	10	6,788	0.15%
2020/11/12	25	16.44	2	16.43	16.30	23	6,803	0.34%
2020/11/11	25	16.50	7	16.66	16.45	18	6,843	0.26%
2020/11/10	19	16.86	14	17.03	16.75	5	7,185	0.07%
2020/11/09	12	17.23	34	17.33	17.15	-22	7,470	-0.29%
2020/11/06	11	17.56	1	17.85	17.50	10	7,405	0.14%
2020/11/05	13	17.86	4	17.96	17.80	9	7,404	0.12%
2020/11/04	9	17.54	7	17.70	17.70	2	7,344	0.03%
2020/11/03	7	17.49	4	17.61	17.35	3	7,287	0.04%
2020/11/02	2	17.40	1	17.65	17.25	1	7,258	0.01%
2020/10/30	10	17.46	5	17.75	17.50	5	7,221	0.07%
2020/10/29	16	17.57	6	17.78	18.05	10	7,131	0.14%
2020/10/28	36	18.17	24	18.01	17.80	12	7,030	0.17%
2020/10/27	15	17.98	27	17.93	18.25	-12	6,714	-0.18%
2020/10/26	10	17.94	25	17.97	17.60	-15	6,498	-0.23%
2020/10/23	9	17.31	5	17.39	17.45	4	6,297	0.06%
2020/10/22	8	17.21	8	17.15	17.05	0	6,231	0.00%
2020/10/21	51	17.67	49	17.85	17.55	2	6,193	0.03%
2020/10/20	7	17.46	6	17.40	17.40	1	6,050	0.02%
2020/10/19	0	0.00	5	17.07	17.25	-5	5,976	-0.08%
2020/10/16	62	17.07	20	17.26	16.55	42	5,899	0.71%
2020/10/15	15	17.34	52	17.26	17.15	-37	5,816	-0.64%
2020/10/14	19	16.81	45	16.75	16.80	-26	5,519	-0.47%
2020/10/13	6	16.04	19	16.18	16.15	-13	5,299	-0.25%
2020/10/12	10	15.77	2	15.95	15.75	8	5,251	0.15%
2020/10/08	2	15.85	3	15.83	15.75	-1	5,248	-0.02%
2020/10/06	5	15.65	11	15.74	15.65	-6	5,241	-0.11%
2020/10/05	5	15.52	2	15.60	15.50	3	5,240	0.06%
2020/09/30	1	15.35	2	15.30	15.30	-1	5,235	-0.02%
2020/09/29	0	0.00	23	15.20	15.35	-23	5,268	-0.44%
2020/09/28	5	14.98	13	15.09	15.10	-8	5,264	-0.15%
2020/09/25	10	14.81	5	14.88	14.65	5	5,283	0.09%
2020/09/24	6	15.19	20	15.05	15.00	-14	5,257	-0.27%
2020/09/23	18	15.71	4	15.78	15.60	14	5,210	0.27%
2020/09/22	8	15.92	4	15.85	15.75	4	5,176	0.08%
2020/09/21	1	16.50	2	16.43	16.25	-1	5,128	-0.02%
2020/09/18	1	16.30	4	16.33	16.20	-3	5,075	-0.06%
2020/09/17	5	16.29	7	16.45	16.25	-2	5,045	-0.04%
2020/09/16	27	16.22	9	16.26	16.30	18	5,018	0.36%
2020/09/15	27	16.26	5	16.40	16.20	22	4,948	0.44%
2020/09/14	24	16.42	15	16.73	16.40	9	4,909	0.18%
2020/09/11	25	16.40	11	16.35	16.45	14	4,748	0.29%
2020/09/10	4	16.49	16	16.65	16.85	-12	4,541	-0.26%
2020/09/09	16	16.24	31	16.18	16.60	-15	4,330	-0.35%
2020/09/08	13	16.06	3	16.05	16.00	10	4,249	0.24%
2020/09/07	3	16.33	24	16.50	16.10	-21	4,220	-0.50%
2020/09/04	14	15.90	21	16.21	16.20	-7	4,171	-0.17%
2020/09/03	10	16.35	10	16.55	16.20	0	4,110	0.00%
2020/09/02	66	16.49	29	16.56	16.50	37	4,039	0.92%
2020/09/01	15	15.92	5	16.03	16.40	10	3,831	0.26%
2020/08/31	4	16.18	43	16.18	16.15	-39	3,709	-1.05%
2020/08/28	33	15.87	30	15.86	15.90	3	3,591	0.08%
2020/08/27	29	15.74	8	15.63	15.50	21	3,428	0.61%
2020/08/26	38	15.98	89	15.86	16.05	-51	3,360	-1.52%
2020/08/25	127	17.20	24	16.72	16.20	103	3,234	3.18%	大買/鉅額交易
2020/08/24	19	15.89	11	16.13	16.55	8	2,689	0.30%
2020/08/21	6	15.13	5	15.10	15.05	1	2,435	0.04%
2020/08/20	7	15.31	9	14.85	14.50	-2	2,338	-0.09%
2020/08/19	4	15.77	4	15.75	15.45	0	2,265	0.00%
2020/08/18	6	15.53	5.7	15.46	15.45	0.3	2,199	0.01%
2020/08/17	4	15.54	41	15.70	15.75	-37	2,171	-1.70%
2020/08/14	52	15.55	119	15.36	15.70	-67	2,146	-3.12%	大賣/
2020/08/13	115	15.13	51	15.09	15.15	64	1,865	3.43%	大買/
2020/08/12	4	13.91	0	0.00	13.80	4	1,556	0.26%
2020/08/11	4	14.34	65	14.17	14.10	-61	1,553	-3.93%
2020/08/10	60	14.01	2	13.95	14.10	58	1,558	3.72%
2020/08/07	0	0.00	6	13.63	13.55	-6	1,551	-0.39%
2020/08/06	2	13.50	1	13.45	13.40	1	1,564	0.06%
2020/08/05	1	13.45	2	13.48	13.45	-1	1,697	-0.06%
2020/08/04	2	13.48	0	0.00	13.40	2	1,944	0.10%
2020/08/03	0	13.40	0	0.00	13.40	0	2,009	0.00%
2020/07/31	3	13.48	0	0.00	13.55	3	2,025	0.15%
2020/07/30	2	13.30	4	13.40	13.40	-2	2,104	-0.10%
2020/07/29	2	12.80	3	13.22	13.25	-1	2,126	-0.05%
2020/07/28	3	13.17	6	13.14	12.90	-3	2,129	-0.14%
2020/07/27	5	13.41	3	13.20	13.15	2	2,135	0.09%
2020/07/24	1	13.70	1	13.40	13.45	0	2,227	0.00%
2020/07/23	0	0.00	1	13.90	13.75	-1	2,237	-0.04%
2020/07/21	2	13.65	4	13.68	13.70	-2	2,257	-0.09%
2020/07/20	3	13.37	4	13.30	13.40	-1	2,250	-0.04%
2020/07/17	4	13.80	1	13.55	13.45	3	2,258	0.13%
2020/07/16	2	13.80	3	13.75	13.80	-1	2,264	-0.04%
2020/07/15	1	13.45	0	0.00	13.45	1	2,259	0.04%
2020/07/14	1	13.80	0	0.00	13.60	1	2,258	0.04%
2020/07/13	2	13.85	2	13.80	13.90	0	2,253	0.00%
2020/07/10	0	0.00	3	13.67	13.60	-3	2,249	-0.13%
2020/07/09	5	14.20	4	14.14	14.00	1	2,241	0.04%
2020/07/08	5	14.40	6	14.39	14.25	-1	2,225	-0.04%
2020/07/07	0	0.00	4	14.04	14.00	-4	2,180	-0.18%
2020/07/06	1	14.15	1	14.20	14.20	0	2,175	0.00%
2020/07/02	2	13.88	0	0.00	13.90	2	2,152	0.09%
2020/06/29	2	13.40	3	13.47	13.45	-1	2,153	-0.05%
2020/06/24	1	13.65	2	13.63	13.60	-1	2,149	-0.05%
2020/06/23	0	0.00	2	13.63	13.65	-2	2,152	-0.09%
2020/06/22	1	13.80	0	0.00	13.85	1	2,145	0.05%
2020/06/19	0	0.00	10	14.05	13.95	-10	2,146	-0.47%
2020/06/18	11	14.24	5	14.21	14.25	6	2,126	0.28%
2020/06/17	1	14.00	0	0.00	14.00	1	2,023	0.05%
2020/06/16	2	13.08	0	0.00	13.30	2	1,997	0.10%
2020/06/15	2	13.08	0	0.00	13.00	2	2,021	0.10%
2020/06/12	10	12.95	3	13.00	13.10	7	2,027	0.35%
2020/06/11	2	13.38	3	13.38	13.20	-1	2,040	-0.05%
2020/06/10	3	13.58	2	13.55	13.55	1	2,048	0.05%
2020/06/09	10	13.62	4	13.79	13.55	6	2,075	0.29%
2020/06/08	0	0.00	1	13.80	13.75	-1	2,108	-0.05%
2020/06/05	4	13.97	5	14.12	13.85	-1	2,108	-0.05%
2020/06/04	2	14.05	3	13.97	13.85	-1	2,098	-0.05%
2020/06/03	4	13.88	1	13.85	13.85	3	2,077	0.14%
2020/06/02	2	13.80	3	13.83	13.80	-1	2,070	-0.05%
2020/05/29	9	13.34	5	13.36	13.40	4	2,042	0.20%
2020/05/28	5	13.55	17	13.49	13.30	-12	2,043	-0.59%
2020/05/27	1	13.40	1	13.45	13.40	0	2,040	0.00%
2020/05/26	4	13.53	5	13.72	13.45	-1	2,050	-0.05%
2020/05/25	9	13.48	7	13.48	13.45	2	2,037	0.10%
2020/05/22	5	13.84	5	13.75	13.60	0	2,031	0.00%
2020/05/21	24	14.20	22	14.26	14.05	2	2,009	0.10%
2020/05/20	22	14.15	18	14.00	14.20	4	1,914	0.21%
2020/05/19	15	13.55	15	13.59	13.65	0	1,753	0.00%
2020/05/18	6	13.20	9	13.33	13.15	-3	1,707	-0.18%
2020/05/15	7	13.26	12	13.55	13.15	-5	1,750	-0.29%
2020/05/14	9	13.83	20	13.81	13.40	-11	1,703	-0.65%
2020/05/13	10	14.17	3	14.25	14.20	7	1,675	0.42%
2020/05/12	22	14.10	23	14.14	14.25	-1	1,638	-0.06%
2020/05/11	65	14.12	52	14.26	14.55	13	1,502	0.86%
2020/05/08	2	13.35	9	13.52	13.25	-7	1,255	-0.56%
2020/05/06	4	13.48	1	13.35	13.25	3	1,220	0.25%
2020/05/05	2	12.73	2	12.65	13.05	0	1,145	0.00%
2020/05/04	0	0.00	1	12.70	12.75	-1	1,121	-0.09%
2020/04/30	0	12.75	10	12.70	12.80	-10	1,119	-0.89%
2020/04/29	2	12.83	24	13.05	12.75	-22	1,117	-1.97%
2020/04/27	1.2	12.20	9.2	12.25	12.30	-8	1,028	-0.78%
2020/04/24	26	11.83	0	0.00	11.95	26	1,016	2.56%
2020/04/23	0	0.00	2	11.50	11.60	-2	1,004	-0.20%
2020/04/22	1	11.20	16	10.70	11.35	-15	1,001	-1.50%
2020/04/21	11	11.35	6	11.15	11.15	5	995	0.50%
2020/04/20	5	11.39	0	11.45	11.55	5	1,014	0.49%
2020/04/17	1	11.40	1	11.70	11.55	0	1,015	0.00%
2020/04/16	4	11.30	1	11.50	11.45	3	1,008	0.30%
2020/04/15	0	11.40	2	11.35	11.40	-2	1,009	-0.20%
2020/04/14	2	11.00	0	0.00	11.10	2	1,010	0.20%
2020/04/13	1	10.50	5	10.62	10.65	-4	1,010	-0.39%
2020/04/10	1	10.45	2	10.60	10.65	-1	1,013	-0.10%
2020/04/09	0	0.00	2	10.68	10.45	-2	1,039	-0.19%
2020/04/08	2	10.35	0	0.00	10.50	2	1,042	0.19%
2020/04/07	0	10.20	0	0.00	10.30	0	1,107	0.00%
2020/04/06	0	10.10	0	0.00	10.15	0	1,109	0.00%
2020/04/01	0	9.65	6	9.68	9.66	-6	1,152	-0.52%
2020/03/31	7	9.52	0	0.00	9.58	7	1,163	0.60%
2020/03/30	0	9.45	0	0.00	9.45	0	1,158	0.00%
2020/03/27	0	9.42	0	0.00	9.35	0	1,159	0.00%
2020/03/26	0.1	9.11	0	0.00	9.17	0.1	1,159	0.01%
2020/03/25	0.4	9.23	1	9.27	9.27	-0.7	1,159	-0.06%
2020/03/24	0	8.66	0	0.00	8.68	0	1,153	0.00%
2020/03/23	0	8.30	0	0.00	8.30	0	1,163	0.00%
2020/03/20	0	8.79	0	0.00	8.79	0	1,243	0.00%
2020/03/18	0	0.00	2	9.21	9.00	-2	1,213	-0.16%
2020/03/16	2	9.89	2	10.15	9.80	0	1,189	0.00%
2020/03/13	2	9.88	4	9.83	10.25	-2	1,228	-0.16%
2020/03/12	4.1	11.24	5	11.02	10.80	-0.9	1,206	-0.08%
2020/03/11	2	12.10	3	11.95	11.95	-1	1,175	-0.08%
2020/03/10	2	12.30	0	0.00	12.35	2	1,170	0.17%
2020/03/09	3	12.88	0	0.00	12.50	3	1,154	0.26%
2020/03/06	2	13.05	2	13.10	13.10	0	1,144	0.00%
2020/03/05	0	0.00	1	13.20	13.05	-1	1,144	-0.09%
2020/03/04	0	0.00	1	13.00	12.95	-1	1,143	-0.09%
2020/03/02	1	12.55	1	12.85	12.80	0	1,145	0.00%
2020/02/27	3	13.05	0	0.00	12.90	3	1,137	0.26%
2020/02/26	2	13.37	0	0.00	13.35	2	1,127	0.18%
2020/02/21	0	0.00	1	13.65	13.40	-1	1,149	-0.09%
2020/02/19	0	0.00	2	13.70	13.65	-2	1,153	-0.17%
2020/02/18	1	13.70	2	13.63	13.65	-1	1,155	-0.09%
2020/02/17	0	13.25	0	0.00	13.30	0	1,121	0.00%
2020/02/14	0	0.00	1	13.40	13.30	-1	1,117	-0.09%
2020/02/13	0	13.15	0	0.00	13.20	0	1,113	0.00%
2020/02/12	1	13.25	0	0.00	13.25	1	1,123	0.09%
2020/02/11	1	13.15	0	0.00	13.20	1	1,120	0.09%
2020/02/10	0	13.05	0	0.00	13.05	0	1,122	0.00%
2020/02/07	1	13.30	4	13.73	13.20	-3	1,129	-0.27%
2020/02/06	1	13.25	0	0.00	13.45	1	1,087	0.09%
2020/02/05	0	13.10	0	0.00	13.15	0	1,076	0.00%
2020/02/04	0	0.00	8	13.05	13.15	-8	1,071	-0.75%
2020/02/03	0	12.80	0	0.00	12.80	0	1,069	0.00%
2020/01/31	1	13.00	1	13.10	13.20	0	1,060	0.00%
2020/01/30	0.2	13.15	0	0.00	13.15	0.2	1,067	0.02%
2020/01/20	1	14.65	1	14.75	14.60	0	1,041	0.00%
2020/01/17	2	14.70	1	14.70	14.70	1	1,036	0.10%
2020/01/16	2	14.65	1	14.75	14.70	1	1,032	0.10%
2020/01/15	0	14.70	1	14.85	14.75	-1	1,049	-0.10%
2020/01/14	22	14.87	14	14.95	14.90	8	1,048	0.76%
2020/01/13	3	14.45	2	14.38	14.60	1	1,011	0.10%
2020/01/10	1	14.35	1	14.35	14.30	0	1,007	0.00%
2020/01/09	2	14.30	0	0.00	14.30	2	1,003	0.20%
2020/01/08	1	14.20	2	14.33	14.25	-1	998	-0.10%
2020/01/07	3	14.52	1	14.55	14.45	2	1,001	0.20%
2020/01/06	3	14.77	4	14.71	14.70	-1	998	-0.10%
2020/01/03	4	15.07	6	15.23	14.95	-2	1,006	-0.20%
2020/01/02	1	15.35	3	15.50	15.40	-2	984	-0.20%
2019/12/31	21	15.40	1	15.60	15.55	20	966	2.07%
2019/12/30	1	15.30	0	0.00	15.25	1	894	0.11%
2019/12/27	2	15.25	1	15.30	15.20	1	882	0.11%
2019/12/26	1	14.90	0	0.00	14.90	1	826	0.12%
2019/12/24	0	0.00	5	14.65	14.55	-5	820	-0.61%
2019/12/23	1	14.60	6	14.85	14.55	-5	824	-0.61%
2019/12/20	0	0.00	5	15.00	14.85	-5	820	-0.61%
2019/12/17	16.1	15.19	8	15.13	15.10	8.1	826	0.98%
2019/12/16	0.1	14.35	0	0.00	14.40	0.1	748	0.01%
2019/12/13	0	0.00	60	14.08	14.10	-60	744	-8.06%
2019/12/12	60	14.26	0	0.00	14.20	60	743	8.07%
2019/12/10	0.1	14.40	19	14.49	14.40	-18.9	737	-2.56%
2019/12/09	0	0.00	2	14.30	14.25	-2	688	-0.29%
2019/12/06	0	0.00	1	13.90	13.95	-1	674	-0.15%
2019/12/05	0	0.00	10	13.70	13.65	-10	664	-1.51%
2019/12/04	1	13.60	0	0.00	13.55	1	664	0.15%
2019/11/29	0	13.70	0	0.00	13.75	0	792	0.00%
2019/11/28	1	13.65	0	13.65	13.70	1	794	0.13%
2019/11/26	1	13.75	0	0.00	13.75	1	805	0.12%
2019/11/25	1	13.70	0	0.00	13.70	1	804	0.12%
2019/11/22	0.2	13.45	0	0.00	13.50	0.2	803	0.02%
2019/11/20	0.5	13.25	0	0.00	13.30	0.5	793	0.06%
2019/11/19	2	13.48	0	0.00	13.45	2	787	0.25%
2019/11/18	1.5	13.70	0	0.00	13.75	1.5	779	0.19%
2019/11/15	1	13.80	2	14.00	13.85	-1	780	-0.13%
2019/11/14	1	14.20	0	0.00	14.15	1	774	0.13%
2019/11/13	1	13.95	0	0.00	13.95	1	763	0.13%
2019/11/11	14	14.03	0	0.00	14.00	14	776	1.80%
2019/11/08	1	14.50	0	0.00	14.50	1	767	0.13%
2019/11/07	3	14.55	0	0.00	14.50	3	770	0.39%
2019/11/06	1	14.50	0	0.00	14.50	1	769	0.13%
2019/11/05	1	14.65	0	0.00	14.60	1	763	0.13%
2019/11/04	1	14.55	0	0.00	14.65	1	770	0.13%
2019/10/31	1	14.80	0	14.80	14.75	1	794	0.13%
2019/10/30	12.1	15.01	6	15.13	14.90	6.1	800	0.76%
2019/10/29	9	14.84	5	15.19	14.80	4	794	0.50%
2019/10/28	1	14.85	0	0.00	14.90	1	792	0.13%
2019/10/25	2	14.90	0	0.00	14.85	2	868	0.23%
2019/10/24	1	15.00	0	0.00	15.05	1	883	0.11%
2019/10/23	2.2	15.12	1	15.00	15.10	1.2	887	0.13%
2019/10/22	0	0.00	1	14.90	14.80	-1	881	-0.11%
2019/10/21	1	14.70	0	0.00	14.70	1	898	0.11%
2019/10/18	2	14.85	3	14.80	14.65	-1	1,020	-0.10%
2019/10/17	1	14.80	1	14.75	14.80	0	1,053	0.00%
2019/10/16	1	14.70	0	0.00	14.70	1	1,078	0.09%
2019/10/15	10	14.60	0	0.00	14.60	10	1,133	0.88%
2019/10/14	0	14.65	0	0.00	14.65	0	1,181	0.00%
2019/10/09	5	14.97	1	15.00	14.90	4	1,203	0.33%
2019/10/07	1	15.35	1	15.40	15.40	0	1,278	0.00%
2019/10/04	1	15.45	0	0.00	15.40	1	1,323	0.08%
2019/10/03	1	15.50	0	0.00	15.50	1	1,351	0.07%
2019/10/02	4	15.52	0	0.00	15.65	4	1,375	0.29%
2019/09/25	0	15.80	0	0.00	15.90	0	1,617	0.00%
2019/09/23	1.2	16.24	1	16.25	16.25	0.2	1,624	0.01%
2019/09/20	0	0.00	4	15.93	15.95	-4	1,620	-0.25%
2019/09/19	0	15.70	0	0.00	15.70	0	1,620	0.00%
2019/09/17	1	15.75	0	0.00	15.85	1	1,634	0.06%
2019/09/16	3	15.80	0	0.00	15.70	3	1,645	0.18%
2019/09/11	2	15.80	1	15.85	15.85	1	1,689	0.06%
2019/09/10	0	15.80	0	0.00	15.95	0	1,697	0.00%
2019/09/09	2	16.08	1	16.05	16.05	1	1,765	0.06%
2019/09/06	3	16.13	0	16.10	16.20	3	1,782	0.17%
2019/09/05	1	16.25	1	16.20	16.20	0	1,786	0.00%
2019/09/04	2	16.43	12	16.52	16.50	-10	1,780	-0.56%
2019/09/03	16	16.16	23	16.24	16.30	-7	1,825	-0.38%
2019/09/02	3	15.85	0	0.00	15.85	3	1,790	0.17%
2019/08/30	1	15.70	7	15.81	15.70	-6	1,790	-0.34%
2019/08/29	1	15.45	0	0.00	15.45	1	1,775	0.06%
2019/08/28	1	15.45	2	15.45	15.40	-1	1,776	-0.06%
2019/08/27	0	0.00	0	15.35	15.35	0	1,773	0.00%
2019/08/26	0	15.35	5	15.30	15.30	-5	1,770	-0.28%
2019/08/23	1	15.55	0	0.00	15.55	1	1,765	0.06%
2019/08/22	0	0.00	11	15.75	15.60	-11	1,765	-0.62%
2019/08/21	5	15.65	5	15.65	15.65	0	1,761	0.00%
2019/08/20	11	15.60	0	0.00	15.50	11	1,759	0.63%
2019/08/19	1	15.55	0	0.00	15.60	1	1,757	0.06%
2019/08/16	2	15.40	1	15.45	15.45	1	1,758	0.06%
2019/08/15	8	15.30	9	15.26	15.30	-1	1,751	-0.06%
2019/08/14	3	15.72	2	15.70	15.60	1	1,742	0.06%
2019/08/13	4	15.68	4	15.66	15.65	0	1,736	0.00%
2019/08/12	6	15.82	4	15.90	15.95	2	1,739	0.11%
2019/08/08	2	15.65	5	15.81	15.80	-3	1,740	-0.17%
2019/08/07	1	15.65	1	15.80	15.50	0	1,742	0.00%
2019/08/06	7	15.35	0	0.00	15.65	7	1,749	0.40%
2019/08/05	6	16.03	6	15.91	15.70	0	1,757	0.00%
2019/08/02	9	16.36	6	16.30	16.20	3	1,766	0.17%
2019/08/01	4	16.68	2	16.68	16.65	2	1,775	0.11%
2019/07/30	3	17.07	1	16.95	16.90	2	1,784	0.11%
2019/07/29	22	17.18	29	17.22	17.25	-7	1,792	-0.39%
2019/07/26	3	16.78	2	16.83	17.05	1	1,729	0.06%
2019/07/25	0	0.00	2	16.93	16.90	-2	1,720	-0.12%
2019/07/24	0	0.00	6	16.82	16.80	-6	1,724	-0.35%
2019/07/23	11	16.86	8	16.91	16.85	3	1,732	0.17%
2019/07/22	27	17.04	10	17.03	17.10	17	1,728	0.98%
2019/07/19	5	16.30	5	16.45	16.60	0	1,630	0.00%
2019/07/18	4	16.58	0	0.00	16.40	4	1,747	0.23%
2019/07/17	0	0.00	20	16.83	16.75	-20	1,748	-1.14%
2019/07/16	18.1	17.90	99	17.90	17.90	-80.9	1,710	-4.73%
2019/07/15	10	17.80	0	0.00	17.80	10	1,724	0.58%
2019/07/12	13	17.80	40	17.84	17.80	-27	1,725	-1.57%
2019/07/11	45	17.66	0	0.00	17.60	45	1,731	2.60%
2019/07/10	4	17.90	10	17.97	18.25	-6	1,731	-0.35%
2019/07/09	6	17.87	0	0.00	17.75	6	1,701	0.35%
2019/07/08	2	18.05	1	18.25	18.10	1	1,686	0.06%
2019/07/05	1	18.10	0	0.00	18.10	1	1,700	0.06%
2019/07/04	5	18.12	1	18.20	18.15	4	1,700	0.24%
2019/07/03	18	18.16	27.6	18.08	18.20	-9.6	1,658	-0.58%
2019/07/02	4	17.60	6	17.61	17.65	-2	1,558	-0.13%
2019/07/01	0	0.00	6	17.53	17.50	-6	1,567	-0.38%
2019/06/28	2	17.43	2	17.50	17.40	0	1,598	0.00%
2019/06/26	3	17.23	2	17.18	17.30	1	1,628	0.06%
2019/06/25	0	0.00	5	17.30	17.20	-5	1,641	-0.30%
2019/06/24	8	17.20	0	0.00	17.15	8	1,644	0.49%
2019/06/21	2	17.55	4	17.56	17.35	-2	1,650	-0.12%
2019/06/20	11	17.57	5	17.58	17.60	6	1,667	0.36%
2019/06/19	5	17.31	1	17.40	17.40	4	1,674	0.24%
2019/06/18	11	17.35	3	17.35	17.25	8	1,688	0.47%
2019/06/17	2	17.52	7	17.54	17.55	-5	1,755	-0.28%
2019/06/14	0	0.00	3	17.32	17.35	-3	1,736	-0.17%
2019/06/13	0	0.00	2	17.05	17.10	-2	1,790	-0.11%
2019/06/12	1	17.05	5	17.00	17.15	-4	1,963	-0.20%
2019/06/11	8	17.16	14	17.25	16.95	-6	2,003	-0.30%
2019/05/31	0	0.00	8	16.31	16.30	-8	2,507	-0.32%
2019/05/30	0	0.00	11	16.24	16.20	-11	2,516	-0.44%
2019/05/29	1	15.95	0	0.00	16.10	1	2,529	0.04%
2019/05/27	0	0.00	66	15.74	15.95	-66	2,611	-2.53%
2019/05/24	0	0.00	10	15.60	15.65	-10	2,641	-0.38%
2019/05/23	4	15.56	3	15.60	15.50	1	2,667	0.04%
2019/05/22	0	0.00	4	16.01	15.90	-4	2,698	-0.15%
2019/05/21	0	15.90	0	0.00	15.95	0	2,845	0.00%
2019/05/20	0	0.00	0	15.70	15.70	0	2,907	0.00%
2019/05/17	4	15.74	0	0.00	15.60	4	2,950	0.14%
2019/05/16	0.5	15.90	0	0.00	16.00	0.5	2,997	0.02%
2019/05/15	0	0.00	1	16.10	16.10	-1	3,063	-0.03%
2019/05/14	0.3	15.80	0	0.00	15.85	0.3	3,100	0.01%
2019/05/13	11	15.78	0	0.00	15.60	11	3,120	0.35%
2019/05/10	29	16.09	0	0.00	16.00	29	3,124	0.93%
2019/05/09	21	16.32	0	0.00	16.25	21	3,124	0.67%
2019/05/08	15	16.60	8	16.60	16.80	7	3,117	0.22%
2019/05/07	15	16.95	2	16.95	16.90	13	3,154	0.41%
2019/05/06	37	16.94	1	16.90	16.85	36	3,191	1.13%
2019/05/03	0	0.00	15	17.53	17.55	-15	3,390	-0.44%
2019/04/30	15	17.17	0	0.00	17.20	15	3,409	0.44%
2019/04/29	2.2	17.29	5	17.26	17.20	-2.9	3,411	-0.08%
2019/04/26	5.2	17.63	20	17.60	17.60	-14.9	3,409	-0.44%
2019/04/25	21	17.79	2	17.85	17.75	19	3,441	0.55%
2019/04/24	16	18.20	128	18.23	17.85	-112	3,445	-3.25%	大賣/鉅額交易
2019/04/23	1	18.00	2	18.05	18.00	-1	3,304	-0.03%
2019/04/22	27	17.88	0	0.00	17.85	27	3,288	0.82%
2019/04/19	8.3	17.99	10	17.95	17.95	-1.7	3,288	-0.05%
2019/04/18	0.1	17.75	8	17.75	17.75	-7.9	3,250	-0.24%
2019/04/17	0	17.80	3	17.88	17.85	-3	3,309	-0.09%
2019/04/16	11	17.80	0	0.00	17.80	11	3,306	0.33%
2019/04/15	1	17.50	0	0.00	17.55	1	3,406	0.03%
2019/04/12	0	17.40	0	0.00	17.50	0	3,453	0.00%
2019/04/11	1	17.75	0	0.00	17.55	1	3,513	0.03%
2019/04/10	0	17.95	0	0.00	18.00	0	3,563	0.00%
2019/04/09	2	17.95	0	0.00	17.95	2	3,585	0.06%
2019/04/08	10	17.90	0	0.00	17.90	10	3,650	0.27%
2019/04/03	0	17.70	0	0.00	17.75	0	3,636	0.00%
2019/04/02	0	17.75	1	18.10	17.75	-1	3,628	-0.03%
2019/04/01	0	17.60	4	17.71	17.65	-4	3,589	-0.11%
2019/03/29	4	17.45	2	17.48	17.40	2	3,561	0.06%
2019/03/28	2	17.50	2	17.45	17.50	0	3,570	0.00%
2019/03/27	1	17.70	0	0.00	17.70	1	3,592	0.03%
2019/03/26	0	17.75	0	0.00	17.85	0	3,662	0.00%
2019/03/25	4	17.65	0	0.00	17.65	4	3,673	0.11%
2019/03/22	1	18.30	6	18.44	18.10	-5	3,675	-0.14%
2019/03/21	6	18.06	2	18.18	18.20	4	3,651	0.11%
2019/03/20	0	0.00	17	18.36	18.00	-17	3,639	-0.47%
2019/03/19	3	18.00	15	18.11	18.25	-12	3,582	-0.33%
2019/03/18	5	18.00	11	18.15	18.05	-6	3,549	-0.17%
2019/03/15	15	18.31	34	18.44	17.85	-19	3,520	-0.54%
2019/03/14	0	17.80	8	17.98	17.80	-8	3,358	-0.24%
2019/03/13	3	18.00	9	18.09	18.20	-6	3,361	-0.18%
2019/03/12	7	17.49	20	17.75	17.95	-13	3,183	-0.41%
2019/03/11	5	17.37	3	17.42	17.30	2	3,195	0.06%
2019/03/08	2	17.43	4	17.43	17.55	-2	3,345	-0.06%
2019/03/07	23	18.11	18	18.03	17.55	5	3,425	0.15%
2019/03/06	6	17.65	10	17.60	17.70	-4	3,207	-0.12%
2019/03/05	5.1	17.32	1	17.20	17.30	4.1	3,261	0.13%
2019/03/04	2	17.45	2	17.40	17.30	0	3,336	0.00%
2019/02/27	18	17.31	1	17.30	17.25	17	3,342	0.51%
2019/02/26	2	17.85	28	18.07	17.50	-26	3,338	-0.78%
2019/02/25	3	17.70	0	0.00	17.75	3	3,307	0.09%
2019/02/22	9	17.66	0	0.00	17.60	9	3,304	0.27%
2019/02/21	4	17.61	0	0.00	17.70	4	3,425	0.12%
2019/02/20	78	17.89	12	17.87	17.80	66	3,429	1.92%
2019/02/19	11	17.50	2	17.55	17.60	9	3,359	0.27%
2019/02/18	35	17.24	4	17.25	17.20	31	3,321	0.93%
2019/02/15	69.1	17.90	2	17.33	17.05	67.1	3,305	2.03%
2019/02/14	50	17.55	0	0.00	17.65	50	3,266	1.53%
2019/02/13	3	17.35	3	17.45	17.35	0	3,213	0.00%
2019/02/12	20	17.10	1	17.35	17.20	19	3,189	0.60%
2019/02/11	15	17.05	5	17.25	17.05	10	3,202	0.31%
2019/01/30	0.1	17.10	0	0.00	17.20	0.1	3,349	0.00%
2019/01/29	5	17.40	0	0.00	17.20	5	3,357	0.15%
2019/01/28	2	17.25	2	17.48	17.45	0	3,359	0.00%
2019/01/25	17.1	17.28	25	17.30	17.30	-8	3,373	-0.24%
2019/01/24	3.1	17.40	6	17.48	17.40	-2.9	3,444	-0.09%
2019/01/23	5	17.14	7	16.92	17.15	-2	3,255	-0.06%
2019/01/22	4	16.80	0	0.00	16.70	4	3,245	0.12%
2019/01/21	1	16.90	6	16.88	16.90	-5	3,258	-0.15%
2019/01/18	2	16.75	3	16.95	16.75	-1	3,294	-0.03%
2019/01/17	7	17.17	6	17.09	16.90	1	3,313	0.03%
2019/01/16	7	16.99	1	17.15	16.95	6	3,295	0.18%
2019/01/15	1	16.85	2	16.85	16.85	-1	3,296	-0.03%
2019/01/14	1	16.65	1	16.85	16.60	0	3,299	0.00%
2019/01/11	3	16.78	2	16.88	16.70	1	3,314	0.03%
2019/01/10	14	16.97	23	16.98	16.80	-9	3,339	-0.27%
2019/01/09	29	17.42	4	17.41	17.15	25	3,353	0.75%
2019/01/08	0	17.05	32	17.08	17.10	-32	3,298	-0.97%
2019/01/07	9	17.42	35	17.37	17.20	-26	3,325	-0.78%
2019/01/04	6	16.32	3	16.65	16.95	3	3,220	0.09%
2019/01/03	5	16.95	0	0.00	16.70	5	3,257	0.15%
2019/01/02	0	0.00	8	16.74	16.80	-8	3,290	-0.24%