鼎元 (2426)-中國信託-永康券商分點個股進出

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
23.70
漲跌
▼0.75
漲幅
-3.07%
成交量
5,878張
產業
上市光電類股
364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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/09/20	2	24.18	3	23.85	23.70	-1	3,283	-0.03%
2024/09/19	2	24.30	3	24.02	24.45	-1	3,197	-0.03%
2024/09/18	17	24.54	11	24.02	24.20	6	3,071	0.20%
2024/09/16	32	23.70	26	23.94	24.00	6	2,713	0.22%
2024/09/13	0	0.00	8	22.37	22.25	-8	2,508	-0.32%
2024/09/12	0	0.00	1	21.70	21.75	-1	2,453	-0.04%
2024/09/11	0	0.00	4	21.00	20.90	-4	2,410	-0.17%
2024/09/09	4	22.65	26	22.62	23.00	-22	2,257	-0.97%
2024/09/05	10	21.45	10	21.30	21.30	0	2,137	0.00%
2024/09/04	8	21.46	3	21.27	20.80	5	2,095	0.24%
2024/09/03	6	22.24	20	22.29	22.20	-14	2,023	-0.69%
2024/09/02	21	23.24	0.1	23.05	22.45	20.9	1,972	1.06%
2024/08/30	83	22.83	97	23.07	22.65	-14	1,824	-0.77%
2024/08/29	48	22.43	26	22.44	22.40	22	1,559	1.41%
2024/08/28	10	21.05	3	21.10	21.10	7	1,088	0.64%
2024/08/19	0	0.00	5	19.40	19.35	-5	1,003	-0.50%
2024/08/14	1.1	18.85	2	18.90	18.85	-0.9	1,016	-0.09%
2024/08/02	0	0.00	3	18.85	18.55	-3	966	-0.31%
2024/07/23	7	20.05	7	19.84	19.55	0	920	0.00%
2024/07/22	3	19.20	0	0.00	19.55	3	887	0.34%
2024/07/18	0	0.00	1	20.00	19.75	-1	856	-0.12%
2024/07/17	3	19.70	0	0.00	19.70	3	832	0.36%
2024/07/10	6	19.80	1	19.70	19.70	5	817	0.61%
2024/07/05	0	0.00	1	20.00	19.90	-1	785	-0.13%
2024/06/28	0	0.00	2	19.70	19.50	-2	748	-0.27%
2024/06/21	1	19.40	0	0.00	19.40	1	716	0.14%
2024/06/20	2	19.70	0	0.00	19.60	2	704	0.28%
2024/06/17	0	0.00	9	19.20	19.40	-9	637	-1.41%
2024/06/14	2	18.88	0	0.00	19.05	2	598	0.33%
2024/06/13	0	0.00	10	19.10	19.10	-10	580	-1.72%
2024/06/05	0	0.00	4	18.21	18.15	-4	529	-0.76%
2024/06/04	2	18.45	0	0.00	18.40	2	537	0.37%
2024/06/03	2	18.60	0	0.00	18.55	2	542	0.37%
2024/05/30	0	0.00	1	18.95	18.75	-1	551	-0.18%
2024/05/03	1	17.45	0	0.00	17.50	1	643	0.16%
2024/05/02	0	0.00	1	17.50	17.60	-1	653	-0.15%
2024/04/30	1	17.50	0	0.00	17.50	1	657	0.15%
2024/04/24	1	17.25	3	17.32	17.35	-2	670	-0.30%
2024/04/23	0	0.00	1	17.25	17.25	-1	681	-0.15%
2024/04/22	1	17.05	10	17.05	17.10	-9	689	-1.30%
2024/04/19	1	17.05	0	0.00	17.10	1	706	0.14%
2024/04/15	0	0.00	4	17.85	17.75	-4	787	-0.51%
2024/04/12	0	0.00	4	18.05	17.90	-4	783	-0.51%
2024/04/10	0	0.00	1	18.45	18.25	-1	781	-0.13%
2024/03/28	1	18.00	0	0.00	18.00	1	771	0.13%
2024/03/27	0	0.00	4	18.20	18.15	-4	771	-0.52%
2024/03/26	1	18.10	0	0.00	18.10	1	770	0.13%
2024/03/25	1	18.20	0	0.00	18.25	1	766	0.13%
2024/03/21	5	17.81	0	0.00	17.80	5	765	0.65%
2024/03/13	1	18.25	0	0.00	18.10	1	776	0.13%
2024/03/08	0	18.75	0	0.00	18.40	0	750	0.00%
2024/03/07	0	0.00	2	18.65	18.60	-2	741	-0.27%
2024/03/06	12	18.96	0	0.00	18.90	12	734	1.63%
2024/02/26	0	19.80	0	0.00	19.75	0	706	0.00%
2024/02/23	5	20.05	0	0.00	19.85	5	703	0.71%
2024/02/21	1	19.90	0	0.00	19.85	1	680	0.15%
2024/02/19	3	20.23	2	20.25	20.15	1	659	0.15%
2024/02/05	0	0.00	3	18.80	18.60	-3	585	-0.51%
2024/01/29	4	19.15	0	0.00	19.00	4	592	0.68%
2024/01/09	0	0.00	1	18.40	18.30	-1	479	-0.21%
2023/12/19	0	0.00	2	18.95	19.10	-2	638	-0.31%
2023/12/18	2	19.40	0	0.00	19.25	2	666	0.30%
2023/12/06	0	0.00	2	19.00	18.95	-2	697	-0.29%
2023/11/24	0	0.00	2	19.30	19.00	-2	697	-0.29%
2023/11/14	0	0.00	1	18.20	18.15	-1	656	-0.15%
2023/11/10	1	18.00	0	0.00	18.00	1	663	0.15%
2023/10/24	0	0.00	0.2	19.05	18.95	-0.2	1,133	-0.02%
2023/10/20	0	0.00	1	18.40	18.20	-1	1,111	-0.09%
2023/10/18	6	18.18	0	0.00	18.00	6	1,120	0.54%
2023/10/13	10	19.13	0	0.00	18.80	10	1,128	0.89%
2023/10/12	0	0.00	1	17.65	17.65	-1	1,031	-0.10%
2023/10/04	0	0.00	3	17.70	17.65	-3	1,057	-0.28%
2023/10/03	0	0.00	2	18.05	17.85	-2	1,079	-0.19%
2023/10/02	2	17.90	0	0.00	17.90	2	1,085	0.18%
2023/09/26	0	0.00	5	18.02	17.85	-5	1,118	-0.45%
2023/09/25	0	0.00	2	18.40	18.20	-2	1,122	-0.18%
2023/09/21	10	18.30	0	0.00	17.85	10	1,096	0.91%
2023/08/14	0	0.00	100	17.58	17.60	-100	1,078	-9.27%
2023/08/10	6	18.70	0	0.00	18.25	6	1,061	0.57%
2023/08/09	9	18.90	1	18.75	18.80	8	1,041	0.77%
2023/08/08	2	19.20	0	0.00	18.80	2	1,040	0.19%
2023/08/07	8	19.18	0	0.00	19.20	8	1,028	0.78%
2023/08/04	0	0.00	2	19.30	19.25	-2	1,021	-0.20%
2023/08/02	0	0.00	1	20.05	19.70	-1	998	-0.10%
2023/08/01	79	20.17	4	20.48	20.10	75	965	7.76%
2023/07/31	10	20.49	5	21.19	21.60	5	862	0.58%
2023/07/26	0	0.00	4	18.65	18.55	-4	600	-0.67%
2023/07/25	5	18.60	0	0.00	18.60	5	603	0.83%
2023/07/20	0	0.00	1	19.40	19.45	-1	604	-0.17%
2023/07/14	0	0.00	1	18.45	18.45	-1	583	-0.17%
2023/07/12	1	18.85	0	0.00	18.55	1	608	0.16%
2023/07/11	2	19.13	1	19.10	18.90	1	620	0.16%
2023/07/07	1	18.75	0	0.00	18.55	1	616	0.16%
2023/07/06	1	18.95	0	0.00	18.95	1	624	0.16%
2023/06/12	0	0.00	8	18.70	18.60	-8	777	-1.03%
2023/06/09	2	18.70	0	0.00	18.70	2	776	0.26%
2023/06/08	2	18.85	0	0.00	18.70	2	778	0.26%
2023/05/30	1	18.75	3	18.80	18.85	-2	785	-0.25%
2023/04/26	0	0.00	1	18.05	18.05	-1	763	-0.13%
2023/04/24	0	0.00	7	18.40	18.55	-7	744	-0.94%
2023/04/20	2	18.90	0	0.00	18.95	2	716	0.28%
2023/04/13	2	19.20	0	0.00	19.15	2	650	0.31%
2023/04/11	0	0.00	2	19.25	19.20	-2	621	-0.32%
2023/04/10	1	19.20	0	0.00	19.20	1	606	0.16%
2023/03/22	0	18.20	0	0.00	18.25	0	377	0.00%
2023/03/03	0	0.00	3	18.00	18.15	-3	328	-0.91%
2023/02/09	0	0.00	1	17.80	17.65	-1	332	-0.30%
2023/01/30	0	0.00	10	16.90	16.90	-10	359	-2.78%
2023/01/17	0	0.00	5	16.60	16.70	-5	359	-1.39%
2023/01/16	0	0.00	0.1	16.75	16.65	-0.1	361	-0.03%
2023/01/05	0.1	17.00	0	0.00	16.95	0.1	384	0.03%
2022/12/07	0	0.00	4	17.90	17.65	-4	474	-0.84%
2022/12/06	1	18.00	0	0.00	17.90	1	474	0.21%
2022/12/02	4	18.15	0	0.00	18.25	4	504	0.79%
2022/12/01	0	0.00	4	18.40	18.35	-4	507	-0.79%
2022/11/22	0	0.00	6	17.46	17.40	-6	518	-1.16%
2022/10/31	0	0.00	1	15.25	15.20	-1	777	-0.13%
2022/09/29	0	0.00	3	15.15	15.45	-3	767	-0.39%
2022/08/23	0	0.00	50	18.35	18.40	-50	835	-5.99%
2022/08/08	54	20.32	0	0.00	19.45	54	729	7.41%
2022/07/21	2	19.20	2	19.40	19.50	0	642	0.00%
2022/07/12	1	18.35	0	0.00	17.90	1	685	0.15%
2022/07/05	0	0.00	4	18.35	18.55	-4	745	-0.54%
2022/07/04	0	0.00	3	17.65	17.65	-3	747	-0.40%
2022/07/01	1	19.20	10	17.78	17.50	-9	752	-1.20%
2022/06/24	0	0.00	10	20.20	20.15	-10	764	-1.31%
2022/06/17	0	0.00	4	20.54	20.50	-4	767	-0.52%
2022/06/16	10	21.10	0	0.00	20.95	10	772	1.29%
2022/06/15	0	0.00	10	21.50	21.60	-10	800	-1.25%
2022/06/14	0	0.00	5	21.00	21.10	-5	819	-0.61%
2022/06/09	0	0.00	1	22.45	22.30	-1	861	-0.12%
2022/06/07	0	0.00	1	22.45	22.45	-1	882	-0.11%
2022/06/01	12	22.90	1	22.75	22.75	11	986	1.12%
2022/05/31	11	22.54	1	22.55	22.55	10	1,008	0.99%
2022/05/23	1	21.95	0	0.00	22.00	1	1,252	0.08%
2022/05/20	0	0.00	21	21.94	21.90	-21	1,305	-1.61%
2022/05/19	10	21.85	0	0.00	21.85	10	1,340	0.75%
2022/05/18	10	21.95	0	0.00	21.95	10	1,402	0.71%
2022/05/06	10	22.25	0	0.00	22.30	10	2,356	0.42%
2022/05/03	0	0.00	1	22.15	22.05	-1	2,538	-0.04%
2022/04/29	0	0.00	2	22.00	21.90	-2	2,629	-0.08%
2022/04/27	0	0.00	1	20.75	21.10	-1	3,157	-0.03%
2022/04/26	1	21.90	11	21.91	21.90	-10	3,389	-0.30%
2022/04/22	0	0.00	5	23.05	23.05	-5	3,879	-0.13%
2022/04/14	0	0.00	2	23.63	23.55	-2	5,363	-0.04%
2022/04/11	1	24.30	2	24.30	24.05	-1	5,438	-0.02%
2022/04/08	0	0.00	20	25.00	25.10	-20	5,443	-0.37%
2022/03/21	0	0.00	1	26.70	26.60	-1	6,675	-0.01%
2022/03/18	11	26.53	0	0.00	26.85	11	6,775	0.16%
2022/03/17	1	26.20	1	26.05	26.15	0	6,943	0.00%
2022/03/15	0	0.00	5	25.04	25.05	-5	7,128	-0.07%
2022/03/14	1	25.35	0	0.00	25.35	1	7,443	0.01%
2022/03/09	0	0.00	4	24.50	24.85	-4	9,413	-0.04%
2022/03/08	2	24.78	4	24.75	24.10	-2	9,496	-0.02%
2022/03/07	15	25.50	42	25.21	25.10	-27	9,547	-0.28%
2022/03/04	10	26.35	0	0.00	26.30	10	9,613	0.10%
2022/03/03	10	26.95	0	0.00	26.60	10	9,697	0.10%
2022/03/01	3	26.45	3	26.60	26.60	0	9,921	0.00%
2022/02/25	7	26.29	14	26.20	26.15	-7	10,054	-0.07%
2022/02/24	2	26.28	2	26.30	26.40	0	10,479	0.00%
2022/02/23	22	27.21	21	27.50	27.45	1	10,726	0.01%
2022/02/22	7	26.67	1	26.50	26.65	6	11,358	0.05%
2022/02/21	1	27.00	10	26.95	27.20	-9	11,578	-0.08%
2022/02/18	6	27.34	4	27.19	27.35	2	11,849	0.02%
2022/02/17	1	27.95	2	28.05	27.75	-1	11,849	-0.01%
2022/02/16	3	28.15	12	28.10	28.05	-9	11,889	-0.08%
2022/02/15	6	28.33	4	28.05	28.05	2	11,860	0.02%
2022/02/14	1	29.20	6	29.13	28.75	-5	11,801	-0.04%
2022/02/11	41	29.56	38	29.92	29.15	3	11,726	0.03%
2022/02/10	35	29.12	7	29.11	29.05	28	11,467	0.24%
2022/02/09	14	28.65	3	29.30	29.30	11	11,339	0.10%
2022/02/08	10	27.15	2	27.20	27.60	8	11,185	0.07%
2022/02/07	4	26.60	4	26.60	26.85	0	11,200	0.00%
2022/01/26	7	26.06	13	26.16	25.90	-6	11,229	-0.05%
2022/01/25	4	26.65	1	26.85	26.15	3	11,375	0.03%
2022/01/24	18	27.25	20	27.20	27.15	-2	11,755	-0.02%
2022/01/21	6	28.57	14	28.41	28.15	-8	11,747	-0.07%
2022/01/20	74	30.04	59	29.70	29.80	15	11,604	0.13%
2022/01/19	47	29.61	58	29.59	29.50	-11	11,469	-0.10%
2022/01/18	14	29.59	17	29.55	29.00	-3	11,614	-0.03%
2022/01/17	17	29.34	38	29.41	29.80	-21	11,613	-0.18%
2022/01/14	25	29.05	23	29.03	29.30	2	11,349	0.02%
2022/01/13	44	29.24	6	28.92	28.80	38	11,118	0.34%
2022/01/12	29	28.86	71	28.97	29.40	-42	10,793	-0.39%
2022/01/11	39	28.09	30	28.16	28.00	9	10,303	0.09%
2022/01/10	4	27.75	19	27.01	27.55	-15	10,022	-0.15%
2022/01/07	18	27.65	5	26.82	26.70	13	9,973	0.13%
2022/01/04	2	28.15	46	28.11	28.05	-44	9,874	-0.45%
2022/01/03	1	28.45	0	0.00	28.30	1	9,848	0.01%
2021/12/30	1	28.30	8	28.55	28.35	-7	9,832	-0.07%
2021/12/29	13	28.64	0	0.00	28.60	13	9,809	0.13%
2021/12/28	61	28.86	0	0.00	28.60	61	9,793	0.62%
2021/12/27	4	29.39	6	29.17	29.05	-2	9,747	-0.02%
2021/12/24	11	29.50	15	29.52	29.70	-4	9,637	-0.04%
2021/12/23	23	29.50	36	29.52	29.00	-13	9,274	-0.14%
2021/12/22	0	0.00	1	28.05	28.00	-1	8,888	-0.01%
2021/12/20	2	28.00	0	0.00	27.65	2	8,833	0.02%
2021/12/17	12	28.00	9	28.16	27.85	3	8,817	0.03%
2021/12/16	2	28.45	19	28.38	28.35	-17	8,766	-0.19%
2021/12/15	0	0.00	4	27.96	27.90	-4	8,714	-0.05%
2021/12/14	6	27.78	1	27.85	27.85	5	8,675	0.06%
2021/12/13	26	28.86	18	28.54	28.95	8	8,582	0.09%
2021/12/10	18	27.72	15	27.89	27.85	3	8,394	0.04%
2021/12/09	8	28.38	17	28.05	28.10	-9	8,321	-0.11%
2021/12/08	35	28.73	68	28.57	28.50	-33	8,188	-0.40%
2021/12/07	169	31.42	59.5	30.91	28.80	109.5	7,864	1.39%	大買/鉅額交易
2021/12/06	14	30.69	22	31.76	31.90	-8	6,609	-0.12%
2021/12/03	13	28.90	24	29.06	29.00	-11	6,148	-0.18%
2021/12/02	2	28.48	4	27.90	27.65	-2	5,926	-0.03%
2021/12/01	2	28.65	2	28.58	28.65	0	5,864	0.00%
2021/11/30	10	27.90	4	28.19	27.80	6	5,791	0.10%
2021/11/29	5	26.62	2	27.10	27.00	3	5,730	0.05%
2021/11/26	4	27.08	11	27.18	26.55	-7	5,759	-0.12%
2021/11/25	9	28.59	1	28.55	28.50	8	5,614	0.14%
2021/11/24	0	0.00	13	28.22	28.95	-13	5,525	-0.24%
2021/11/23	15	29.31	26	29.24	28.20	-11	5,386	-0.20%
2021/11/22	18	28.21	1	29.50	28.10	17	4,921	0.35%
2021/11/19	37	28.81	39	28.90	28.90	-2	4,740	-0.04%
2021/11/18	2	27.78	9	27.88	27.50	-7	4,093	-0.17%
2021/11/17	13	27.67	7	27.81	27.55	6	3,850	0.16%
2021/11/16	0	0.00	1	26.90	26.95	-1	3,583	-0.03%
2021/11/15	3	27.00	0	0.00	27.10	3	3,562	0.08%
2021/11/12	0	0.00	1	26.35	26.20	-1	3,550	-0.03%
2021/11/11	1	25.90	0	0.00	25.80	1	3,616	0.03%
2021/11/10	0	0.00	3	26.25	26.15	-3	3,775	-0.08%
2021/11/09	0	0.00	2	25.95	25.85	-2	4,017	-0.05%
2021/11/08	0	0.00	2	25.80	25.80	-2	4,031	-0.05%
2021/11/05	6	25.33	5	25.33	25.40	1	4,099	0.02%
2021/11/04	31	26.35	12	26.21	26.00	19	4,147	0.46%
2021/11/03	1	26.30	2	26.08	25.90	-1	4,142	-0.02%
2021/11/02	9	26.58	10	27.04	26.45	-1	4,150	-0.02%
2021/11/01	8	28.23	9	27.53	28.65	-1	3,976	-0.03%
2021/10/29	6	26.42	50	26.03	26.20	-44	3,590	-1.23%
2021/10/28	1	26.35	1	26.25	26.20	0	3,631	0.00%
2021/10/27	54	26.26	3	26.23	26.40	51	3,619	1.41%
2021/10/26	8	25.91	10	25.55	25.60	-2	3,550	-0.06%
2021/10/25	2	25.08	4.5	25.09	25.40	-2.5	3,268	-0.08%
2021/10/22	1	23.20	11	23.58	23.65	-10	3,236	-0.31%
2021/10/05	0	0.00	16	20.00	21.35	-16	6,225	-0.26%
2021/10/04	0	0.00	8	21.10	20.50	-8	6,249	-0.13%
2021/09/27	0	0.00	40	23.68	23.65	-40	6,420	-0.62%
2021/09/24	50	23.54	15	23.40	23.30	35	6,444	0.54%
2021/09/23	15	22.95	0	0.00	22.90	15	6,453	0.23%
2021/09/22	2	22.68	0	0.00	22.75	2	6,497	0.03%
2021/09/10	0	0.00	4	24.00	24.05	-4	6,600	-0.06%
2021/09/08	4	23.66	0	0.00	23.40	4	6,659	0.06%
2021/09/06	1	24.50	0	0.00	24.15	1	6,661	0.02%
2021/09/02	14	24.86	0	0.00	24.80	14	6,647	0.21%
2021/09/01	11	25.54	0	0.00	25.55	11	6,695	0.16%
2021/08/30	0	0.00	20	24.30	24.20	-20	6,625	-0.30%
2021/08/25	2	24.30	2	24.10	24.10	0	6,763	0.00%
2021/08/20	1	22.80	3	22.97	22.55	-2	7,072	-0.03%
2021/08/19	10	23.15	2	22.90	22.90	8	7,061	0.11%
2021/08/18	4	23.01	1	24.10	24.30	3	7,053	0.04%
2021/08/17	3	24.25	0	0.00	23.65	3	7,027	0.04%
2021/08/16	21	24.80	1	25.00	25.00	20	6,964	0.29%
2021/08/13	10	24.20	1	25.45	24.20	9	6,819	0.13%
2021/08/12	1	24.35	0.5	24.50	24.35	0.6	6,608	0.01%
2021/08/11	1	24.20	13	24.33	24.10	-12	6,638	-0.18%
2021/08/10	2	25.35	1	25.35	25.25	1	6,620	0.02%
2021/08/06	2	26.95	0	0.00	26.75	2	6,667	0.03%
2021/08/04	1	27.65	1	27.80	27.60	0	6,850	0.00%
2021/08/03	2	27.48	1	27.90	27.60	1	6,884	0.01%
2021/07/30	2	26.65	1	26.95	26.00	1	6,951	0.01%
2021/07/29	2	26.80	16	27.00	26.75	-14	6,891	-0.20%
2021/07/28	4	26.41	12	26.43	26.75	-8	6,839	-0.12%
2021/07/27	30	28.67	5	28.50	28.00	25	6,789	0.37%
2021/07/26	44.5	29.42	22	29.86	30.70	22.5	6,416	0.35%
2021/07/23	0	0.00	14	28.25	28.45	-14	5,689	-0.25%
2021/07/22	5	25.65	3	25.63	25.90	2	5,299	0.04%
2021/07/21	11	24.65	10	24.61	24.55	1	5,350	0.02%
2021/07/20	1	25.70	11	25.81	25.40	-10	5,471	-0.18%
2021/07/19	2	26.58	1	26.60	26.55	1	5,504	0.02%
2021/07/16	10	27.38	9	27.80	27.25	1	5,701	0.02%
2021/07/15	20	27.04	0	0.00	27.10	20	5,995	0.33%
2021/07/14	17	26.82	21	27.39	27.40	-4	5,970	-0.07%
2021/07/13	12	27.20	3	27.03	26.30	9	5,905	0.15%
2021/07/12	10	27.53	4	27.04	28.00	6	5,795	0.10%
2021/07/09	1	26.55	0	0.00	26.50	1	5,735	0.02%
2021/07/08	0	0.00	2	26.60	26.40	-2	5,862	-0.03%
2021/07/07	3	26.30	3	26.65	26.10	0	6,010	0.00%
2021/07/06	3	26.72	12	26.50	26.35	-9	6,198	-0.15%
2021/07/05	4	26.73	51	26.50	27.00	-47	6,531	-0.72%
2021/07/02	3	25.70	10	25.38	25.75	-7	6,555	-0.11%
2021/06/29	0	0.00	3	25.65	25.05	-3	7,346	-0.04%
2021/06/25	50	25.68	3	25.52	25.30	47	7,480	0.63%
2021/06/24	10	25.47	2	25.50	25.45	8	7,570	0.11%
2021/06/23	0	0.00	3	25.43	25.35	-3	7,659	-0.04%
2021/06/22	1	24.90	0	0.00	24.80	1	7,831	0.01%
2021/06/18	2	25.75	0	0.00	25.20	2	8,645	0.02%
2021/06/16	0	0.00	2	25.55	25.50	-2	9,383	-0.02%
2021/06/15	10	26.45	1	26.10	26.30	9	9,621	0.09%
2021/06/11	0	0.00	2	26.15	26.05	-2	10,051	-0.02%
2021/06/10	0	0.00	2	26.05	26.05	-2	10,729	-0.02%
2021/06/09	1	26.80	0	0.00	26.05	1	11,419	0.01%
2021/06/04	2	26.70	0	0.00	26.50	2	11,835	0.02%
2021/06/03	13	27.07	4	26.80	27.30	9	12,070	0.07%
2021/06/02	1	26.70	0	0.00	26.35	1	12,373	0.01%
2021/05/31	14	27.80	3	27.65	27.35	11	12,728	0.09%
2021/05/28	10	26.74	6	26.30	27.50	4	12,895	0.03%
2021/05/26	3	25.40	0	0.00	25.55	3	13,702	0.02%
2021/05/25	0	0.00	1	25.35	24.95	-1	13,883	-0.01%
2021/05/24	0	0.00	2	24.15	24.65	-2	14,013	-0.01%
2021/05/21	0	0.00	1	23.80	24.10	-1	14,384	-0.01%
2021/05/19	2	23.45	0	0.00	24.10	2	15,256	0.01%
2021/05/18	1	22.00	1	22.25	23.00	0	15,295	0.00%
2021/05/17	0	0.00	3	21.25	20.95	-3	15,389	-0.02%
2021/05/13	5	22.46	0	0.00	22.50	5	15,377	0.03%
2021/05/12	0	0.00	2	23.55	22.45	-2	15,348	-0.01%
2021/05/11	2	25.93	27	24.79	24.80	-25	15,366	-0.16%
2021/05/10	3	27.83	0	0.00	27.50	3	15,325	0.02%
2021/05/07	1	28.10	1	26.35	28.00	0	15,364	0.00%
2021/05/05	2	26.93	4	26.61	26.00	-2	15,289	-0.01%
2021/05/04	2	28.10	4	26.86	26.50	-2	15,303	-0.01%
2021/05/03	9	28.96	13	29.25	28.65	-4	15,246	-0.03%
2021/04/29	22	29.52	5	29.78	29.15	17	15,280	0.11%
2021/04/28	10	29.75	27	30.03	30.05	-17	15,288	-0.11%
2021/04/27	12	29.72	10	30.00	29.40	2	16,413	0.01%
2021/04/26	1	29.55	0	0.00	29.50	1	16,989	0.01%
2021/04/23	0	0.00	10	28.89	29.25	-10	16,878	-0.06%
2021/04/22	10	29.48	38	28.77	28.20	-28	16,846	-0.17%
2021/04/21	41	30.45	11	30.21	30.00	30	16,624	0.18%
2021/04/20	31	29.40	1	29.10	29.45	30	16,226	0.18%
2021/04/19	0	0.00	2	28.35	28.85	-2	16,178	-0.01%
2021/04/16	10	28.90	24	28.65	28.85	-14	16,094	-0.09%
2021/04/15	3	29.02	2	29.20	29.15	1	16,057	0.01%
2021/04/14	7	28.64	11	28.45	28.70	-4	15,948	-0.03%
2021/04/13	1	29.00	23	29.03	28.15	-22	15,915	-0.14%
2021/04/12	9	29.71	8	29.69	29.45	1	15,873	0.01%
2021/04/09	24	31.79	18.1	30.90	30.60	5.9	16,140	0.04%
2021/04/08	13	30.34	1	30.30	30.15	12	16,113	0.07%
2021/04/07	9	30.56	2	30.50	30.40	7	15,992	0.04%
2021/04/06	22.3	30.83	19	30.96	30.95	3.3	15,820	0.02%
2021/04/01	15.8	30.08	28	29.99	30.10	-12.2	15,484	-0.08%
2021/03/31	1	28.70	7	28.94	28.70	-6	15,144	-0.04%
2021/03/30	0	0.00	10	29.19	28.90	-10	15,048	-0.07%
2021/03/29	17.6	28.84	9	28.80	28.70	8.6	14,954	0.06%
2021/03/26	4	28.83	4	29.11	28.80	0	14,863	0.00%
2021/03/25	20	29.01	4	29.22	29.30	16	14,778	0.11%
2021/03/24	4	29.50	1	29.35	29.95	3	14,589	0.02%
2021/03/23	20	30.12	26	28.62	28.45	-6	14,320	-0.04%
2021/03/22	17	30.33	7	30.42	30.85	10	13,730	0.07%
2021/03/19	33	29.67	23	29.54	29.60	10	13,232	0.08%
2021/03/18	6	28.86	6	28.64	29.40	0	12,959	0.00%
2021/03/17	8	28.39	25	28.46	28.70	-17	12,735	-0.13%
2021/03/16	29	27.37	21	27.53	27.90	8	12,323	0.06%
2021/03/15	23	26.53	8	26.48	27.15	15	11,682	0.13%
2021/03/12	3	24.57	3	24.70	24.70	0	11,004	0.00%
2021/03/11	4	24.09	27	24.07	24.00	-23	10,816	-0.21%
2021/03/10	43	23.70	6	23.97	24.00	37	10,699	0.35%
2021/03/09	7	22.86	25	23.35	23.70	-18	10,551	-0.17%
2021/03/08	29	23.44	21	23.45	23.35	8	10,361	0.08%
2021/03/05	19	22.94	3	23.25	22.55	16	10,006	0.16%
2021/03/04	23	22.98	13.7	22.81	23.00	9.3	9,784	0.10%
2021/03/03	34	22.71	9	22.71	22.60	25	9,624	0.26%
2021/03/02	5	22.21	2	22.53	22.10	3	9,136	0.03%
2021/02/26	20	22.44	48.4	22.67	22.65	-28.4	8,961	-0.32%
2021/02/25	17	21.74	4	21.44	21.45	13	8,278	0.16%
2021/02/24	6	21.13	4	21.09	21.20	2	8,086	0.02%
2021/02/23	9	21.47	0	0.00	21.05	9	7,939	0.11%
2021/02/22	22	21.49	43	21.89	22.30	-21	7,570	-0.28%
2021/02/19	4	20.65	21	20.61	20.45	-17	7,105	-0.24%
2021/02/18	3	19.52	3	19.58	19.50	0	6,690	0.00%
2021/02/17	7	19.24	2	19.45	19.60	5	6,636	0.08%
2021/02/04	7	18.19	0	0.00	18.15	7	6,452	0.11%
2021/02/03	2	18.20	0	0.00	18.10	2	6,507	0.03%
2021/02/02	3	18.88	4	18.33	18.15	-1	6,487	-0.02%
2021/01/29	2	18.45	0	0.00	18.15	2	6,354	0.03%
2021/01/28	5	18.20	0	0.00	18.20	5	6,348	0.08%
2021/01/27	0	0.00	3	18.15	18.20	-3	6,337	-0.05%
2021/01/26	1	17.80	13	18.15	18.05	-12	6,302	-0.19%
2021/01/25	0	0.00	1	18.25	18.25	-1	6,262	-0.02%
2021/01/22	11	18.14	28	18.39	18.20	-17	6,264	-0.27%
2021/01/21	21	18.80	44	18.00	17.95	-23	6,225	-0.37%
2021/01/20	196	19.98	114	19.70	18.90	82	6,306	1.30%	大買/大賣/
2021/01/19	17	18.88	13	18.96	19.35	4	5,228	0.08%
2021/01/18	0	0.00	14	17.35	17.60	-14	4,729	-0.30%
2021/01/15	20	17.48	11	17.54	17.20	9	4,712	0.19%
2021/01/14	0	0.00	29	17.15	17.30	-29	4,693	-0.62%
2021/01/13	15	16.90	3	17.10	16.95	12	4,797	0.25%
2021/01/12	5	17.06	0	0.00	16.65	5	4,831	0.10%
2021/01/11	1	16.85	0	0.00	17.00	1	4,866	0.02%
2021/01/06	9	17.20	3	16.62	16.50	6	5,356	0.11%
2021/01/05	0	0.00	6	17.71	17.60	-6	5,270	-0.11%
2021/01/04	9	18.37	28	17.87	18.15	-19	5,146	-0.37%
2020/12/31	2	17.13	71	17.36	17.30	-69	4,671	-1.48%
2020/12/30	0	0.00	21	16.20	16.10	-21	4,310	-0.49%
2020/12/22	2	15.85	0	0.00	15.70	2	4,362	0.05%
2020/12/17	0	0.00	3	16.15	16.10	-3	4,451	-0.07%
2020/12/15	2	16.00	3	16.15	15.90	-1	4,519	-0.02%
2020/12/14	0	0.00	1	16.45	16.40	-1	4,528	-0.02%
2020/12/11	2	16.15	4	16.29	16.35	-2	4,598	-0.04%
2020/12/10	0	0.00	24	16.68	16.70	-24	4,615	-0.52%
2020/12/09	15	17.12	1	17.05	17.15	14	4,836	0.29%
2020/12/08	13	17.02	2	16.90	16.90	11	5,022	0.22%
2020/12/07	1	17.15	0	0.00	16.80	1	5,201	0.02%
2020/12/04	115	16.83	6	16.95	16.95	109	5,250	2.08%	大買/鉅額交易
2020/12/03	2	16.90	2	17.15	16.60	0	5,234	0.00%
2020/12/02	1	17.00	7	17.14	17.05	-6	5,238	-0.11%
2020/12/01	6	16.90	1	16.80	16.85	5	5,221	0.10%
2020/11/30	2	16.73	0	0.00	16.75	2	5,264	0.04%
2020/11/27	7	16.52	35	16.76	16.65	-28	5,438	-0.51%
2020/11/26	10	16.35	0	0.00	16.40	10	5,525	0.18%
2020/11/25	1	16.65	21	16.57	16.35	-20	5,660	-0.35%
2020/11/24	1	16.45	30	16.42	16.35	-29	5,775	-0.50%
2020/11/19	3	16.45	0	0.00	16.55	3	6,455	0.05%
2020/11/18	5	16.25	0	0.00	16.20	5	6,680	0.07%
2020/11/17	1	16.05	2	15.95	16.00	-1	6,742	-0.01%
2020/11/16	2	16.30	0	0.00	16.15	2	6,766	0.03%
2020/11/13	3	16.13	1	16.35	16.35	2	6,788	0.03%
2020/11/12	1	16.60	0	0.00	16.30	1	6,803	0.01%
2020/11/11	33	16.55	0	0.00	16.45	33	6,843	0.48%
2020/11/10	20	16.90	11	17.18	16.75	9	7,185	0.13%
2020/11/09	12	17.24	73	17.20	17.15	-61	7,470	-0.82%
2020/11/06	32	17.80	6	17.52	17.50	26	7,405	0.35%
2020/11/05	0	0.00	20	18.00	17.80	-20	7,404	-0.27%
2020/11/04	0	0.00	5	17.70	17.70	-5	7,344	-0.07%
2020/11/03	0	0.00	65	17.35	17.35	-65	7,287	-0.89%
2020/11/02	0	0.00	2	17.30	17.25	-2	7,258	-0.03%
2020/10/29	33	17.62	9	17.63	18.05	24	7,131	0.34%
2020/10/28	64	18.04	48	17.94	17.80	16	7,030	0.23%
2020/10/27	23	17.63	16	18.03	18.25	7	6,714	0.10%
2020/10/26	38	17.65	29	17.55	17.60	9	6,498	0.14%
2020/10/23	0	0.00	38	17.69	17.45	-38	6,297	-0.60%
2020/10/22	0	0.00	72	17.23	17.05	-72	6,231	-1.16%
2020/10/21	45	17.74	38	17.48	17.55	7	6,193	0.11%
2020/10/20	84	17.29	15	17.31	17.40	69	6,050	1.14%
2020/10/19	101	17.03	81	17.20	17.25	20	5,976	0.33%	大買/
2020/10/16	73	17.24	31	16.70	16.55	42	5,899	0.71%
2020/10/15	12	17.49	18	17.28	17.15	-6	5,816	-0.10%
2020/10/14	7	16.76	10	16.57	16.80	-3	5,519	-0.05%
2020/10/13	5	15.70	15	16.06	16.15	-10	5,299	-0.19%
2020/10/12	4	15.75	2	15.85	15.75	2	5,251	0.04%
2020/10/08	0	0.00	5	15.75	15.75	-5	5,248	-0.10%
2020/10/07	0	0.00	6	15.75	15.75	-6	5,244	-0.11%
2020/10/06	2	15.65	0	0.00	15.65	2	5,241	0.04%
2020/09/30	0	0.00	1	15.30	15.30	-1	5,235	-0.02%
2020/09/29	20	15.28	0	0.00	15.35	20	5,268	0.38%
2020/09/28	1	15.05	0	0.00	15.10	1	5,264	0.02%
2020/09/25	3	15.15	1	15.20	14.65	2	5,283	0.04%
2020/09/24	1	15.10	0	0.00	15.00	1	5,257	0.02%
2020/09/22	1.3	15.87	2	15.75	15.75	-0.7	5,176	-0.01%
2020/09/21	2	16.45	0	0.00	16.25	2	5,128	0.04%
2020/09/15	1	16.30	0	0.00	16.20	1	4,948	0.02%
2020/09/14	3	16.73	5	16.53	16.40	-2	4,909	-0.04%
2020/09/10	0	0.00	11	16.70	16.85	-11	4,541	-0.24%
2020/09/09	10	16.55	20	16.60	16.60	-10	4,330	-0.23%
2020/09/07	0	0.00	2	16.55	16.10	-2	4,220	-0.05%
2020/09/03	11	16.31	0	0.00	16.20	11	4,110	0.27%
2020/09/02	21	16.45	0	0.00	16.50	21	4,039	0.52%
2020/09/01	2	16.10	3	16.03	16.40	-1	3,831	-0.03%
2020/08/31	9	16.14	8	16.19	16.15	1	3,709	0.03%
2020/08/27	2	15.80	3	15.60	15.50	-1	3,428	-0.03%
2020/08/26	3	15.83	27	15.75	16.05	-24	3,360	-0.71%
2020/08/25	66	17.19	26	17.06	16.20	40	3,234	1.24%
2020/08/24	2	16.50	0	0.00	16.55	2	2,689	0.07%
2020/08/20	3	14.52	0	0.00	14.50	3	2,338	0.13%
2020/08/19	0	0.00	6	15.80	15.45	-6	2,265	-0.26%
2020/08/17	7	15.65	4	15.64	15.75	3	2,171	0.14%
2020/08/14	13	15.64	2	15.95	15.70	11	2,146	0.51%
2020/08/13	4	15.15	0	0.00	15.15	4	1,865	0.21%
2020/08/10	0	0.00	10	14.00	14.10	-10	1,558	-0.64%
2020/07/24	10	13.65	0	0.00	13.45	10	2,227	0.45%
2020/07/20	0	0.00	4	13.40	13.40	-4	2,250	-0.18%
2020/07/10	0	0.00	2	13.75	13.60	-2	2,249	-0.09%
2020/07/09	2	14.35	7	14.05	14.00	-5	2,241	-0.22%
2020/07/08	8	14.33	0	0.00	14.25	8	2,225	0.36%
2020/06/18	5	14.10	5	14.25	14.25	0	2,126	0.00%
2020/06/17	20	13.37	20	13.47	14.00	0	2,023	0.00%
2020/06/03	0	0.00	10	13.80	13.85	-10	2,077	-0.48%
2020/05/20	10	14.05	0	0.00	14.20	10	1,914	0.52%
2020/05/14	0	0.00	4	13.70	13.40	-4	1,703	-0.23%
2020/05/12	4	14.21	3	14.10	14.25	1	1,638	0.06%
2020/05/11	5	14.02	27	13.81	14.55	-22	1,502	-1.46%
2020/05/08	7	13.56	0	0.00	13.25	7	1,255	0.56%
2020/05/07	2	13.20	12	13.16	13.30	-10	1,191	-0.84%
2020/05/06	0	0.00	43	13.49	13.25	-43	1,220	-3.52%
2020/04/30	44	12.70	0	0.00	12.80	44	1,119	3.93%
2020/04/29	61	12.95	0	0.00	12.75	61	1,117	5.46%
2020/04/28	15	12.36	1	12.20	12.70	14	1,024	1.37%
2020/04/24	0	0.00	5	11.70	11.95	-5	1,016	-0.49%
2020/04/20	5	11.40	0	0.00	11.55	5	1,014	0.49%
2020/04/15	0	11.40	0	0.00	11.40	0	1,009	0.00%
2020/04/14	0	0.00	5	11.05	11.10	-5	1,010	-0.50%
2020/04/10	1	10.50	0	0.00	10.65	1	1,013	0.10%
2020/04/09	5	10.55	0	0.00	10.45	5	1,039	0.48%
2020/04/08	0	0.00	10	10.30	10.50	-10	1,042	-0.96%
2020/04/07	10	10.20	0	0.00	10.30	10	1,107	0.90%
2020/03/27	0	0.00	5	9.48	9.35	-5	1,159	-0.43%
2020/03/26	0	0.00	2	9.16	9.17	-2	1,159	-0.17%
2020/03/12	1	11.05	0	0.00	10.80	1	1,206	0.08%
2020/03/11	2	12.10	0	0.00	11.95	2	1,175	0.17%
2020/03/10	1	12.25	3	12.20	12.35	-2	1,170	-0.17%
2020/03/04	0	0.00	1	12.90	12.95	-1	1,143	-0.08%
2020/02/21	0	0.00	6	13.60	13.40	-6	1,149	-0.52%
2020/02/20	2	13.65	0	0.00	13.65	2	1,153	0.17%
2020/02/19	18	13.65	0	0.00	13.65	18	1,153	1.56%
2020/02/07	20	13.30	0	0.00	13.20	20	1,129	1.77%
2020/02/03	0	0.00	2	12.50	12.80	-2	1,069	-0.19%
2020/01/17	0	0.00	1	14.90	14.70	-1	1,036	-0.10%
2019/12/31	0	0.00	6	15.42	15.55	-6	966	-0.62%
2019/12/30	0	0.00	5	15.20	15.25	-5	894	-0.56%
2019/12/27	0	0.00	1	15.10	15.20	-1	882	-0.11%
2019/12/25	0	0.00	1	14.80	14.70	-1	818	-0.12%
2019/12/20	0	0.00	1	14.85	14.85	-1	820	-0.12%
2019/12/19	2	15.15	0	0.00	14.95	2	822	0.24%
2019/12/18	5	15.00	1	15.00	15.00	4	831	0.48%
2019/12/17	10	15.20	6	15.10	15.10	4	826	0.48%
2019/12/13	0	0.00	6	14.10	14.10	-6	744	-0.81%
2019/12/10	0	0.00	1	14.40	14.40	-1	737	-0.14%
2019/12/09	1	14.10	0	0.00	14.25	1	688	0.15%
2019/11/29	1	13.75	0	0.00	13.75	1	792	0.13%
2019/11/28	0	0.00	20	13.75	13.70	-20	794	-2.52%
2019/11/20	0	0.00	8	13.35	13.30	-8	793	-1.01%
2019/11/15	1	13.90	0	0.00	13.85	1	780	0.13%
2019/11/11	0	0.00	4	14.00	14.00	-4	776	-0.51%
2019/11/04	1	14.65	0	0.00	14.65	1	770	0.13%
2019/10/28	0	14.85	0	0.00	14.90	0	792	0.00%
2019/10/24	2	15.10	0	0.00	15.05	2	883	0.23%
2019/10/23	19	15.06	0	0.00	15.10	19	887	2.14%
2019/10/07	0	0.00	1	15.35	15.40	-1	1,278	-0.08%
2019/09/25	1	16.05	0	0.00	15.90	1	1,617	0.06%
2019/09/23	0	0.00	2	16.18	16.25	-2	1,624	-0.12%
2019/09/19	0	0.00	5	15.75	15.70	-5	1,620	-0.31%
2019/09/17	0	0.00	1	15.75	15.85	-1	1,634	-0.06%
2019/09/06	0	0.00	8	16.15	16.20	-8	1,782	-0.45%
2019/09/05	9	16.24	0	0.00	16.20	9	1,786	0.50%
2019/09/04	0	0.00	1	16.55	16.50	-1	1,780	-0.06%
2019/08/28	0	0.00	10	15.40	15.40	-10	1,776	-0.56%
2019/08/20	1	15.55	0	0.00	15.50	1	1,759	0.06%
2019/08/13	10	15.65	0	0.00	15.65	10	1,736	0.58%
2019/07/30	0	0.00	2	17.00	16.90	-2	1,784	-0.11%
2019/07/29	1	17.35	2	17.05	17.25	-1	1,792	-0.06%
2019/07/22	5	17.15	2	16.90	17.10	3	1,728	0.17%
2019/07/17	2	16.78	0	0.00	16.75	2	1,748	0.11%
2019/07/15	1	17.80	0	0.00	17.80	1	1,724	0.06%
2019/07/12	0	0.00	37	17.80	17.80	-37	1,725	-2.14%
2019/07/11	37	17.66	0	0.00	17.60	37	1,731	2.14%
2019/07/09	0	0.00	43	17.80	17.75	-43	1,701	-2.53%
2019/07/08	0	0.00	105	18.12	18.10	-105	1,686	-6.22%	大賣/鉅額交易
2019/07/04	1	18.05	1	18.15	18.15	0	1,700	0.00%
2019/07/03	4	17.94	2	18.10	18.20	2	1,658	0.12%
2019/07/01	0	0.00	1	17.50	17.50	-1	1,567	-0.06%
2019/06/19	1	17.35	0	0.00	17.40	1	1,674	0.06%
2019/06/17	0	0.00	5	17.45	17.55	-5	1,755	-0.28%
2019/06/14	0	0.00	1	17.35	17.35	-1	1,736	-0.06%
2019/06/13	0	0.00	13	16.95	17.10	-13	1,790	-0.73%
2019/06/11	20	17.32	5	17.08	16.95	15	2,003	0.75%
2019/05/28	3	16.00	0	0.00	16.10	3	2,553	0.12%
2019/05/13	0	0.00	21	15.72	15.60	-21	3,120	-0.67%
2019/05/09	0	0.00	1	16.60	16.25	-1	3,124	-0.03%
2019/05/08	10	16.70	0	0.00	16.80	10	3,117	0.32%
2019/05/06	0	0.00	1	17.15	16.85	-1	3,191	-0.03%
2019/04/24	32	18.22	22	18.10	17.85	10	3,445	0.29%
2019/04/22	1	17.90	5	17.90	17.85	-4	3,288	-0.12%
2019/04/19	0	17.85	69	18.00	17.95	-69	3,288	-2.10%
2019/04/18	1	17.60	23	17.73	17.75	-22	3,250	-0.68%
2019/04/17	0	0.00	5	17.85	17.85	-5	3,309	-0.15%
2019/04/16	5	17.65	1	17.80	17.80	4	3,306	0.12%
2019/04/15	0	17.50	0	0.00	17.55	0	3,406	0.00%
2019/04/11	1	17.70	0	0.00	17.55	1	3,513	0.03%
2019/04/01	0	0.00	21	17.65	17.65	-21	3,589	-0.59%
2019/03/28	1	17.55	0	0.00	17.50	1	3,570	0.03%
2019/03/26	0	0.00	1	17.80	17.85	-1	3,662	-0.03%
2019/03/25	1	17.60	0	0.00	17.65	1	3,673	0.03%
2019/03/22	10	18.20	10	18.35	18.10	0	3,675	0.00%
2019/03/20	7	18.27	6	18.47	18.00	1	3,639	0.03%
2019/03/19	1	17.95	1	18.25	18.25	0	3,582	0.00%
2019/03/18	0	0.00	1	18.05	18.05	-1	3,549	-0.03%
2019/03/15	12	17.92	3	18.30	17.85	9	3,520	0.26%
2019/03/14	1	17.80	0	0.00	17.80	1	3,358	0.03%
2019/03/13	3	18.03	1	18.25	18.20	2	3,361	0.06%
2019/03/12	0	0.00	20	17.80	17.95	-20	3,183	-0.63%
2019/03/08	1	17.25	1	17.40	17.55	0	3,345	0.00%
2019/03/07	5	18.05	15	18.24	17.55	-10	3,425	-0.29%
2019/02/27	3	17.20	0	0.00	17.25	3	3,342	0.09%
2019/02/26	20	17.60	0	0.00	17.50	20	3,338	0.60%
2019/02/21	1	17.60	0	0.00	17.70	1	3,425	0.03%
2019/02/20	12	17.82	3	17.93	17.80	9	3,429	0.26%
2019/02/19	1	17.60	4	17.40	17.60	-3	3,359	-0.09%
2019/02/18	0	0.00	14	17.30	17.20	-14	3,321	-0.42%
2019/02/15	14	17.11	0	0.00	17.05	14	3,305	0.42%
2019/02/14	0	0.00	1	17.65	17.65	-1	3,266	-0.03%
2019/02/13	0	0.00	70	17.42	17.35	-70	3,213	-2.18%
2019/02/12	3	17.08	3	17.23	17.20	0	3,189	0.00%
2019/02/11	22	17.08	0	0.00	17.05	22	3,202	0.69%
2019/01/30	38	17.19	0	0.00	17.20	38	3,349	1.13%
2019/01/29	2	17.25	0	0.00	17.20	2	3,357	0.06%
2019/01/28	6	17.29	5	17.50	17.45	1	3,359	0.03%
2019/01/25	0	0.00	5	17.30	17.30	-5	3,373	-0.15%
2019/01/24	10	17.45	19	17.48	17.40	-9	3,444	-0.26%
2019/01/23	10	16.73	35	16.98	17.15	-25	3,255	-0.77%
2019/01/22	26	16.77	0	0.00	16.70	26	3,245	0.80%
2019/01/21	0	0.00	1	16.90	16.90	-1	3,258	-0.03%
2019/01/14	0	0.00	5	16.75	16.60	-5	3,299	-0.15%
2019/01/11	2	16.70	0	0.00	16.70	2	3,314	0.06%
2019/01/08	0	0.00	10	17.10	17.10	-10	3,298	-0.30%
2019/01/07	18	17.44	2	17.33	17.20	16	3,325	0.48%
2019/01/04	1	16.90	3	16.63	16.95	-2	3,220	-0.06%
2019/01/03	6	16.75	6	16.79	16.70	0	3,257	0.00%
2019/01/02	1	16.80	0	0.00	16.80	1	3,290	0.03%
2018/12/28	5	16.40	5	16.50	16.40	0	3,241	0.00%
2018/12/27	10	16.26	11	16.40	16.10	-1	3,281	-0.03%
2018/12/25	1	16.05	0	0.00	15.90	1	3,350	0.03%
2018/12/22	5	16.25	0	0.00	16.20	5	3,431	0.15%
2018/12/21	0	0.00	5	16.45	16.40	-5	3,457	-0.14%
2018/12/19	0	0.00	58	16.53	16.80	-58	3,578	-1.62%
2018/12/18	58	16.33	0	0.00	16.10	58	3,543	1.64%
2018/12/11	0	0.00	5	16.55	16.40	-5	3,720	-0.13%
2018/12/06	6	17.48	2	17.35	16.90	4	3,769	0.11%
2018/12/05	0	0.00	3	17.75	18.00	-3	3,751	-0.08%
2018/12/04	2	18.60	0	0.00	18.20	2	3,842	0.05%
2018/12/03	1	17.80	10	17.90	18.70	-9	3,866	-0.23%
2018/11/30	7	17.41	2	17.30	17.60	5	3,869	0.13%
2018/11/28	3	17.20	1	17.05	17.30	2	3,819	0.05%
2018/11/22	0	0.00	1	16.95	16.35	-1	3,832	-0.03%
2018/11/20	1	16.70	58	16.89	16.60	-57	4,160	-1.37%
2018/11/19	0	0.00	7	16.51	16.70	-7	4,121	-0.17%
2018/11/16	3	16.37	2	16.35	16.20	1	4,114	0.02%
2018/11/13	0	0.00	4	15.55	15.95	-4	4,296	-0.09%
2018/11/08	0	0.00	1	16.75	16.30	-1	4,842	-0.02%
2018/11/07	9	16.52	1	16.60	16.50	8	4,880	0.16%
2018/11/02	0	0.00	6	16.00	16.20	-6	4,993	-0.12%
2018/11/01	6	16.30	0	0.00	16.15	6	4,968	0.12%
2018/10/31	0	0.00	2	15.10	15.15	-2	4,906	-0.04%
2018/10/12	1	15.35	0	0.00	15.60	1	6,199	0.02%
2018/10/11	6	15.15	1	15.15	15.15	5	6,506	0.08%
2018/10/09	1	17.20	1	17.70	16.80	0	6,611	0.00%
2018/10/05	2	18.30	0	0.00	18.35	2	7,063	0.03%
2018/10/03	2	19.23	0	0.00	19.00	2	7,476	0.03%
2018/10/02	0	0.00	2	19.05	19.05	-2	7,865	-0.03%
2018/10/01	0	0.00	1	18.75	18.85	-1	9,174	-0.01%
2018/09/26	0	0.00	1	19.20	19.20	-1	11,802	-0.01%
2018/09/20	0	0.00	6	18.49	18.45	-6	14,371	-0.04%
2018/09/19	1	18.55	0	0.00	18.40	1	14,762	0.01%
2018/09/18	3	18.75	3	18.50	18.35	0	15,667	0.00%
2018/09/14	1	18.35	0	0.00	18.35	1	18,057	0.01%
2018/09/13	0	0.00	5	17.95	17.80	-5	19,098	-0.03%
2018/09/12	5	17.75	0	0.00	17.70	5	20,184	0.02%
2018/09/10	12	18.51	0	0.00	17.70	12	21,821	0.05%
2018/09/07	1	19.70	0	0.00	19.15	1	22,116	0.00%
2018/09/06	10	20.35	0	0.00	20.10	10	22,109	0.05%
2018/09/05	5	20.10	0	0.00	20.25	5	22,044	0.02%
2018/09/04	1	19.90	0	0.00	19.85	1	21,992	0.00%
2018/09/03	6	19.73	0	0.00	19.70	6	21,983	0.03%
2018/08/31	0	0.00	3	20.40	20.45	-3	21,948	-0.01%
2018/08/30	0	0.00	2	20.50	20.30	-2	22,038	-0.01%
2018/08/29	1	20.30	1	20.40	20.35	0	22,042	0.00%
2018/08/28	4	20.71	4	21.05	20.35	0	22,013	0.00%
2018/08/24	0	0.00	2	20.00	19.95	-2	21,711	-0.01%
2018/08/22	2	19.95	1	19.55	19.55	1	21,657	0.00%
2018/08/21	2	19.35	3	19.63	19.95	-1	21,607	0.00%
2018/08/20	3	19.97	0	0.00	19.50	3	21,556	0.01%
2018/08/17	61	19.80	1	19.85	19.85	60	21,391	0.28%
2018/08/16	36	19.60	13	19.54	20.20	23	21,253	0.11%
2018/08/15	10	18.60	14	19.04	19.05	-4	20,893	-0.02%
2018/08/14	15	19.19	0	0.00	19.10	15	20,829	0.07%
2018/08/13	17	19.27	22	18.56	19.20	-5	20,757	-0.02%
2018/08/10	47	20.47	8	20.44	20.40	39	20,619	0.19%
2018/08/09	6	19.90	41	19.91	19.90	-35	20,512	-0.17%
2018/08/08	1	20.30	0	0.00	20.15	1	20,470	0.00%
2018/08/07	3	20.30	4	20.29	20.20	-1	20,444	0.00%
2018/08/03	0	0.00	3	20.63	20.80	-3	20,348	-0.01%
2018/08/02	3	20.65	1	21.25	20.45	2	20,302	0.01%
2018/08/01	2	20.83	0	0.00	20.90	2	20,146	0.01%
2018/07/30	18	20.92	17	20.86	20.75	1	20,092	0.00%
2018/07/27	18	21.68	15	21.55	21.55	3	19,998	0.02%
2018/07/26	3	21.43	2	21.45	21.40	1	19,855	0.01%
2018/07/25	2	21.53	2	21.43	21.35	0	19,789	0.00%
2018/07/24	10	21.81	7	21.78	21.80	3	19,668	0.02%
2018/07/23	45	20.81	13	20.87	20.75	32	19,440	0.16%
2018/07/20	3	21.37	35	21.37	21.30	-32	19,278	-0.17%
2018/07/19	3	22.05	38	21.82	21.95	-35	19,127	-0.18%
2018/07/18	21	22.58	9	22.38	22.10	12	18,958	0.06%
2018/07/17	31	23.63	22	23.99	23.10	9	18,629	0.05%
2018/07/16	46	23.64	42	23.79	23.65	4	18,504	0.02%
2018/07/13	84	24.15	50	24.58	24.10	34	18,332	0.19%
2018/07/12	56	23.95	45	24.12	23.80	11	18,000	0.06%
2018/07/11	45	23.67	11	24.10	23.40	34	17,770	0.19%
2018/07/10	48	23.90	5	24.21	24.25	43	17,531	0.25%
2018/07/09	59	25.61	58	24.90	24.60	1	17,062	0.01%
2018/07/06	41	24.38	82	24.35	25.15	-41	15,743	-0.26%
2018/07/05	52	23.51	58	24.87	22.90	-6	14,360	-0.04%
2018/07/04	30	24.18	48	24.10	24.85	-18	13,724	-0.13%
2018/07/03	180	24.62	59	24.99	23.50	121	13,196	0.92%	大買/鉅額交易
2018/07/02	81	23.88	20	23.97	24.10	61	12,031	0.51%
2018/06/29	64	23.81	89	24.37	23.95	-25	11,439	-0.22%
2018/06/28	14	23.32	5	23.32	23.10	9	10,555	0.09%
2018/06/27	33	24.13	38	24.74	23.60	-5	10,142	-0.05%
2018/06/26	31	23.58	239	23.79	24.40	-208	9,238	-2.25%	大賣/鉅額交易
2018/06/25	88	24.16	31.1	24.56	23.30	56.9	8,392	0.68%
2018/06/22	16	22.70	32	23.10	23.70	-16	6,762	-0.24%
2018/06/21	45.1	21.15	113	21.28	21.55	-67.9	5,689	-1.19%	大賣/
2018/06/20	93	19.80	144	20.38	19.85	-51	4,615	-1.10%	大賣/
2018/06/19	19	18.49	138	18.67	19.55	-119	3,517	-3.38%	大賣/鉅額交易
2018/06/15	51	17.79	44	17.85	17.80	7	2,950	0.24%
2018/06/14	39	17.03	4	17.25	17.25	35	2,570	1.36%
2018/06/13	58	16.92	8	17.04	16.95	50	2,529	1.98%
2018/06/12	59	16.53	0	0.00	16.65	59	2,471	2.39%
2018/06/11	25	16.68	10	16.85	16.80	15	2,461	0.61%
2018/06/08	8	16.66	0	0.00	16.75	8	2,460	0.33%
2018/06/07	167	16.89	2	16.90	16.70	165	2,465	6.69%	大買/鉅額交易
2018/06/06	2	16.45	0	0.00	16.80	2	2,375	0.08%
2018/06/04	1	16.20	2	16.28	16.20	-1	2,465	-0.04%
2018/06/01	1	16.20	0	0.00	16.05	1	2,520	0.04%
2018/05/31	0	0.00	13	15.91	15.85	-13	2,495	-0.52%
2018/05/23	0	0.00	1	15.35	15.35	-1	2,697	-0.04%
2018/05/17	9	15.62	0	0.00	15.50	9	2,805	0.32%
2018/05/14	1	15.75	0	0.00	15.70	1	2,967	0.03%
2018/05/11	1	15.90	1	16.00	15.75	0	3,026	0.00%
2018/05/04	0	0.00	2	15.35	15.30	-2	3,355	-0.06%
2018/04/26	5	16.01	0	0.00	15.70	5	3,862	0.13%
2018/04/25	3	15.95	4	16.21	16.25	-1	3,993	-0.03%
2018/04/24	10	16.35	0	0.00	16.05	10	4,094	0.24%
2018/04/19	0	0.00	3	17.00	17.30	-3	4,372	-0.07%
2018/04/17	0	0.00	1	16.95	16.90	-1	5,027	-0.02%
2018/04/16	6	17.10	0	0.00	17.05	6	5,184	0.12%
2018/04/12	2	17.00	10.2	17.20	17.10	-8.2	5,257	-0.16%
2018/04/10	2	16.35	3	16.90	17.05	-1	5,757	-0.02%
2018/04/02	0	0.00	1	16.80	16.75	-1	5,799	-0.02%
2018/03/31	4	16.86	0	0.00	16.60	4	5,827	0.07%
2018/03/30	0	0.00	0.1	16.70	16.80	-0.1	5,819	0.00%
2018/03/29	1	16.70	0	0.00	16.60	1	5,856	0.02%
2018/03/19	0	0.00	11	16.64	16.35	-11	6,301	-0.17%
2018/03/16	3	17.10	0	0.00	16.80	3	6,471	0.05%
2018/03/13	3	17.20	0	0.00	17.10	3	6,697	0.04%
2018/03/12	0	0.00	14	17.30	17.25	-14	6,738	-0.21%
2018/03/08	0	0.00	10	17.55	17.50	-10	6,940	-0.14%
2018/03/07	2	17.40	0	0.00	17.10	2	6,998	0.03%
2018/03/06	2	17.30	0	0.00	17.25	2	7,064	0.03%
2018/03/05	2	17.00	5	17.15	17.00	-3	7,234	-0.04%
2018/03/02	3	17.50	3	17.55	17.35	0	7,323	0.00%
2018/03/01	2	17.10	0	0.00	17.20	2	7,319	0.03%
2018/02/27	3	17.03	0	0.00	17.00	3	7,484	0.04%
2018/02/26	2	17.18	0	0.00	17.20	2	8,101	0.02%
2018/02/21	0	0.00	10	17.00	17.05	-10	9,269	-0.11%
2018/02/09	0	0.00	1	16.65	16.55	-1	9,277	-0.01%
2018/02/06	11	16.41	5	16.30	16.30	6	9,358	0.06%
2018/02/02	0	0.00	1	17.30	17.20	-1	9,310	-0.01%
2018/02/01	3	17.53	1	17.65	17.35	2	9,327	0.02%
2018/01/31	0	16.90	20	17.00	17.00	-20	9,159	-0.22%
2018/01/30	0	0.00	2	16.90	16.80	-2	9,216	-0.02%
2018/01/29	20	16.80	0	0.00	16.75	20	9,427	0.21%
2018/01/26	2	16.65	0	0.00	16.65	2	9,535	0.02%
2018/01/25	1	17.00	0	0.00	16.85	1	9,516	0.01%
2018/01/24	0	0.00	11	17.01	17.10	-11	9,606	-0.11%
2018/01/23	60	17.84	49	17.60	17.30	11	9,541	0.12%
2018/01/22	6	17.50	3	17.80	17.45	3	9,254	0.03%
2018/01/19	0	0.00	3	17.80	17.55	-3	9,173	-0.03%
2018/01/18	5	17.41	53	17.37	17.20	-48	9,038	-0.53%
2018/01/17	61	17.81	4.9	17.89	17.50	56.1	8,955	0.63%
2018/01/16	0	0.00	5	17.64	17.65	-5	8,825	-0.06%
2018/01/15	4	17.54	3	17.75	17.55	1	8,732	0.01%
2018/01/12	12	17.67	86	17.64	17.55	-74	8,557	-0.86%
2018/01/11	2	16.68	0	0.00	17.20	2	8,020	0.02%
2018/01/10	21	16.56	12	16.80	16.65	9	7,863	0.11%
2018/01/09	22	16.25	0	0.00	16.20	22	7,716	0.29%
2018/01/08	5	16.45	1	16.25	16.05	4	7,768	0.05%
2018/01/05	41	17.25	5	17.00	17.00	36	7,670	0.47%
2018/01/04	4	16.35	6	16.75	17.50	-2	7,482	-0.03%
2018/01/03	0	16.05	1	16.30	16.10	-1	7,080	-0.01%