鼎元 (2426)-台新-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
17.25
漲跌
▼0.20
漲幅
-1.15%
成交量
345張
產業
上市光電類股
358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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/13	0	0.00	4	17.20	17.25	-4	628	-0.64%
2024/05/09	1	17.65	0	0.00	17.50	1	624	0.16%
2024/05/07	0	17.50	0	0.00	17.50	0	631	0.00%
2024/05/06	0	17.60	0	0.00	17.50	0	634	0.00%
2024/05/03	0	0.00	1	17.50	17.50	-1	643	-0.16%
2024/04/30	1	17.55	0	0.00	17.50	1	657	0.15%
2024/04/29	7	17.56	0	0.00	17.50	7	661	1.06%
2024/04/26	1	17.45	0	0.00	17.40	1	662	0.15%
2024/04/19	2	17.10	0	0.00	17.10	2	706	0.28%
2024/04/18	2	17.40	0	0.00	17.50	2	720	0.28%
2024/04/17	0	0.00	4	17.30	17.40	-4	790	-0.51%
2024/04/16	2	17.35	5	17.20	17.15	-3	799	-0.38%
2024/04/09	0	0.00	2	18.10	18.10	-2	778	-0.26%
2024/04/03	0	0.00	3	17.90	17.95	-3	771	-0.39%
2024/04/02	3	18.10	0	0.00	18.05	3	770	0.39%
2024/04/01	0	18.15	0	0.00	18.10	0	769	0.00%
2024/03/29	2	17.90	0	0.00	18.00	2	770	0.26%
2024/03/28	0	0.00	1	18.00	18.00	-1	771	-0.13%
2024/03/27	0	18.31	0	0.00	18.15	0	771	0.00%
2024/03/26	0	0.00	1	18.30	18.10	-1	770	-0.13%
2024/03/25	0	18.37	0	0.00	18.25	0	766	0.00%
2024/03/22	0.5	18.15	0	0.00	18.20	0.5	766	0.07%
2024/03/21	0	18.00	10	17.85	17.80	-10	765	-1.31%
2024/03/20	1	17.90	1	17.90	17.80	0	767	0.00%
2024/03/19	1	18.15	3	18.20	18.05	-2	776	-0.26%
2024/03/18	0	18.03	0	0.00	18.00	0	777	0.00%
2024/03/15	3	18.02	9	17.97	18.00	-6	783	-0.77%
2024/03/14	0	18.25	0	0.00	18.10	0	778	0.00%
2024/03/13	3	18.07	1	18.20	18.10	2	776	0.26%
2024/03/12	9	18.41	2	18.30	18.45	7	761	0.92%
2024/03/11	2	18.45	0	0.00	18.40	2	756	0.27%
2024/03/08	0.3	18.60	4	18.40	18.40	-3.7	750	-0.50%
2024/03/07	2	18.65	0	0.00	18.60	2	741	0.27%
2024/03/06	3	18.90	3	19.05	18.90	0	734	0.00%
2024/03/05	2.5	18.99	14	19.04	19.00	-11.5	726	-1.58%
2024/03/04	2	19.20	25	19.21	19.10	-23	718	-3.20%
2024/03/01	1	19.30	4	19.45	19.20	-3	709	-0.42%
2024/02/29	2	19.55	0	0.00	19.70	2	698	0.29%
2024/02/27	0	19.75	0	0.00	19.55	0	699	0.00%
2024/02/26	3	19.87	0	0.00	19.75	3	706	0.42%
2024/02/23	0	0.00	3	20.00	19.85	-3	703	-0.43%
2024/02/22	3	20.00	5	20.20	20.00	-2	696	-0.29%
2024/02/19	5	20.24	13	20.06	20.15	-8	659	-1.21%
2024/02/16	0	0.00	9	19.45	19.45	-9	623	-1.44%
2024/02/15	4	19.13	11	19.17	19.15	-7	597	-1.17%
2024/02/05	1	18.65	0	0.00	18.60	1	585	0.17%
2024/02/02	0	0.00	4	18.74	18.65	-4	585	-0.68%
2024/02/01	1	18.65	5	18.65	18.65	-4	591	-0.68%
2024/01/30	3	18.85	12	19.00	18.60	-9	594	-1.51%
2024/01/29	5	19.13	0	0.00	19.00	5	592	0.84%
2024/01/26	3	19.33	3	19.35	19.05	0	592	0.00%
2024/01/25	7	19.10	0	0.00	19.15	7	586	1.19%
2024/01/24	0	0.00	1	19.00	18.90	-1	577	-0.17%
2024/01/23	1	18.95	3	18.93	18.95	-2	578	-0.35%
2024/01/19	1	18.40	3	18.52	18.45	-2	574	-0.35%
2024/01/18	1	18.80	0	0.00	18.60	1	570	0.18%
2024/01/17	2	18.78	15	18.62	18.60	-13	582	-2.23%
2024/01/16	2	18.90	0	0.00	18.90	2	596	0.34%
2024/01/15	1	19.15	8.8	19.27	19.15	-7.8	591	-1.31%
2024/01/12	10	19.38	2	19.00	18.75	8	576	1.39%
2024/01/10	0	0.00	6	18.05	18.50	-6	486	-1.23%
2024/01/08	1	18.50	0	0.00	18.35	1	502	0.20%
2024/01/05	0	0.00	0	18.25	18.30	0	631	0.00%
2024/01/04	0	0.00	0	18.20	18.15	0	633	0.00%
2024/01/03	0	0.00	0	18.35	18.35	0	630	0.00%
2024/01/02	0	0.00	16	18.60	18.60	-16	624	-2.56%
2023/12/29	1	18.60	0	0.00	18.60	1	623	0.16%
2023/12/28	0	0.00	14	18.61	18.55	-14	624	-2.24%
2023/12/22	5	18.67	0	0.00	18.55	5	613	0.81%
2023/12/20	0	0.00	2	19.15	19.10	-2	617	-0.32%
2023/12/13	5	19.18	1	19.10	19.20	4	642	0.62%
2023/12/12	2	19.20	0	0.00	19.05	2	644	0.31%
2023/12/11	5	18.75	0	0.00	18.90	5	696	0.72%
2023/12/04	2	19.05	0	0.00	19.10	2	700	0.29%
2023/12/01	3	19.08	0	0.00	19.10	3	697	0.43%
2023/11/30	4	19.00	0	0.00	19.00	4	696	0.57%
2023/11/29	3	18.85	0	18.80	18.85	3	694	0.43%
2023/11/28	0	0.00	1	19.00	18.95	-1	697	-0.14%
2023/11/27	2	18.88	0	0.00	18.80	2	697	0.29%
2023/11/24	2	19.03	1	19.30	19.00	1	697	0.14%
2023/11/22	3	18.85	1	18.90	18.80	2	674	0.30%
2023/11/21	0	0.00	1	18.70	18.70	-1	669	-0.15%
2023/11/20	1	18.60	0	0.00	18.55	1	667	0.15%
2023/11/17	0	0.00	7	18.47	18.45	-7	663	-1.06%
2023/11/15	0	0.00	2	18.40	18.35	-2	660	-0.30%
2023/11/07	2	18.35	0	0.00	18.30	2	677	0.30%
2023/11/06	0	0.00	1	18.20	18.15	-1	692	-0.14%
2023/11/03	1	18.15	2	18.05	18.05	-1	696	-0.14%
2023/11/01	1	18.05	0	0.00	18.00	1	715	0.14%
2023/10/27	0	18.60	0	0.00	18.50	0	881	0.00%
2023/10/25	0	0.00	2	19.10	18.95	-2	1,140	-0.18%
2023/10/24	0	0.00	1	19.10	18.95	-1	1,133	-0.09%
2023/10/19	1	18.10	0	0.00	18.10	1	1,116	0.09%
2023/10/17	0	0.00	10	18.40	18.20	-10	1,132	-0.88%
2023/10/13	18	18.92	9	19.01	18.80	9	1,128	0.80%
2023/10/02	0	0.00	0	17.85	17.90	0	1,085	0.00%
2023/09/27	0	0.00	6	17.82	17.90	-6	1,110	-0.54%
2023/09/25	0	0.00	4	18.30	18.20	-4	1,122	-0.36%
2023/09/21	4	18.45	0	0.00	17.85	4	1,096	0.36%
2023/09/19	0	0.00	6	18.00	18.00	-6	1,069	-0.56%
2023/09/15	3	18.15	2	18.15	18.20	1	1,080	0.09%
2023/09/14	13	18.68	12	18.75	18.25	1	1,079	0.09%
2023/09/12	0	0.00	1	17.75	17.70	-1	1,019	-0.10%
2023/09/11	0	17.85	0	0.00	17.65	0	1,023	0.00%
2023/09/07	0	0.00	10	18.30	17.95	-10	1,029	-0.97%
2023/09/04	0	18.30	0	0.00	18.25	0	1,033	0.00%
2023/09/01	1	18.35	0	0.00	18.30	1	1,040	0.10%
2023/08/16	10	17.45	0	0.00	17.40	10	1,082	0.92%
2023/08/14	0	0.00	0	18.13	17.60	0	1,078	0.00%
2023/08/10	0	0.00	2	18.25	18.25	-2	1,061	-0.19%
2023/08/08	0	0.00	19	18.84	18.80	-19	1,040	-1.83%
2023/08/07	0	19.10	2	19.05	19.20	-2	1,028	-0.19%
2023/08/04	2	19.25	1	19.25	19.25	1	1,021	0.10%
2023/08/02	2	20.03	3	19.75	19.70	-1	998	-0.10%
2023/08/01	41	20.39	61	20.37	20.10	-20	965	-2.07%
2023/07/31	99	21.49	49	21.38	21.60	50	862	5.80%
2023/07/28	8	19.58	1	19.60	19.65	7	642	1.09%
2023/07/25	0	0.00	11	18.65	18.60	-11	603	-1.82%
2023/07/24	1	19.15	12	18.74	18.65	-11	599	-1.83%
2023/07/21	1	19.25	0	0.00	19.15	1	597	0.17%
2023/07/20	0	0.00	1	19.30	19.45	-1	604	-0.17%
2023/07/19	1	19.15	0	0.00	19.05	1	597	0.17%
2023/07/18	0	0.00	2	18.90	18.90	-2	600	-0.33%
2023/07/17	10	19.63	0	0.00	19.15	10	605	1.65%
2023/07/14	0	0.00	3	18.57	18.45	-3	583	-0.51%
2023/07/12	2	19.00	2	18.83	18.55	0	608	0.00%
2023/07/11	2	19.00	0	0.00	18.90	2	620	0.32%
2023/07/10	1	19.10	1	19.05	19.20	0	622	0.00%
2023/07/07	0	0.00	6	18.98	18.55	-6	616	-0.97%
2023/07/05	0	0.00	2	18.70	18.75	-2	642	-0.31%
2023/07/04	1	18.50	0	0.00	18.60	1	640	0.16%
2023/06/20	2	18.73	0	18.75	18.70	2	781	0.26%
2023/06/16	0	0.00	2	18.40	18.45	-2	781	-0.26%
2023/06/14	2	18.58	0	0.00	18.45	2	780	0.26%
2023/06/13	2	18.55	0	0.00	18.50	2	778	0.26%
2023/06/09	0	0.00	0	18.75	18.70	0	776	0.00%
2023/06/08	0	0.00	7	18.89	18.70	-7	778	-0.90%
2023/06/01	1	18.80	0	0.00	18.80	1	792	0.13%
2023/05/31	3	18.82	5	18.75	18.70	-2	790	-0.25%
2023/05/30	1	18.90	4	18.80	18.85	-3	785	-0.38%
2023/05/24	0	18.25	1	18.30	18.40	-1	774	-0.13%
2023/05/17	1	18.00	0	0.00	18.10	1	793	0.13%
2023/05/03	1	18.30	0	0.00	18.25	1	772	0.13%
2023/05/02	0	0.00	0	18.10	18.10	0	770	0.00%
2023/04/28	1	18.20	1	18.15	18.15	0	770	0.00%
2023/04/26	0	0.00	2	17.95	18.05	-2	763	-0.26%
2023/04/25	0	0.00	7	18.03	17.95	-7	756	-0.93%
2023/04/21	0	18.85	1	18.90	18.25	-1	736	-0.14%
2023/04/20	2	19.10	1	19.25	18.95	1	716	0.14%
2023/04/19	5	19.55	4	19.63	19.50	1	720	0.14%
2023/04/18	0	0.00	1	19.35	19.30	-1	707	-0.14%
2023/04/17	4	19.40	1	19.40	19.35	3	684	0.44%
2023/04/14	0	0.00	1	19.30	19.15	-1	669	-0.15%
2023/04/13	0	0.00	2	19.40	19.15	-2	650	-0.31%
2023/04/11	3	19.15	1	19.20	19.20	2	621	0.32%
2023/04/10	7	19.19	8	19.26	19.20	-1	606	-0.16%
2023/04/07	1	18.60	0	0.00	18.45	1	566	0.18%
2023/04/06	1	18.50	1	18.45	18.45	0	561	0.00%
2023/03/31	0	0.00	0	18.63	18.65	0	556	0.00%
2023/03/30	5	19.07	0	19.00	18.95	5	536	0.93%
2023/03/29	8	19.22	4	19.50	19.15	4	478	0.83%
2023/03/28	0	18.53	0	0.00	18.25	0	405	0.01%
2023/03/27	6	18.67	1	18.65	18.55	5	399	1.26%
2023/03/24	2	18.55	2	18.50	18.45	0	391	0.00%
2023/03/23	0	0.00	2	18.30	18.25	-2	378	-0.53%
2023/03/22	2	18.15	0	0.00	18.25	2	377	0.53%
2023/03/21	0	18.20	2	18.25	18.10	-2	372	-0.54%
2023/03/20	2	17.95	0	0.00	18.00	2	366	0.55%
2023/03/17	0	17.90	0	0.00	17.90	0	363	0.00%
2023/03/16	0	17.80	0	0.00	17.80	0	362	0.00%
2023/03/14	0	17.70	0	0.00	17.65	0	361	0.00%
2023/03/13	0	17.80	0	0.00	17.75	0	361	0.00%
2023/03/10	0	18.25	8	17.94	17.95	-8	355	-2.25%
2023/03/09	0	18.45	0	0.00	18.25	0	355	0.00%
2023/03/08	4	18.55	5	18.59	18.65	-1	355	-0.28%
2023/03/07	0	0.00	11	18.51	18.50	-11	347	-3.17%
2023/03/06	6	18.51	0	0.00	18.50	6	341	1.76%
2023/03/03	0	18.20	2	18.15	18.15	-2	328	-0.61%
2023/03/02	0	0.00	3	17.75	17.90	-3	324	-0.92%
2023/03/01	3	17.75	3	17.73	17.75	0	323	0.00%
2023/02/24	0	17.70	1	17.65	17.85	-1	319	-0.31%
2023/02/23	2	17.85	2	18.05	17.70	0	319	0.00%
2023/02/22	2	17.85	2	17.85	17.85	0	311	0.00%
2023/02/21	10	18.00	3	18.17	18.00	7	310	2.25%
2023/02/17	3	17.77	0	0.00	17.80	3	307	0.98%
2023/02/16	0	17.50	0	0.00	17.55	0	304	0.00%
2023/02/02	2	17.95	0	0.00	17.95	2	334	0.60%
2023/01/11	0	0.00	1	17.40	17.40	-1	383	-0.26%
2023/01/09	0	0.00	4	17.65	17.35	-4	383	-1.04%
2023/01/05	5	17.00	0	0.00	16.95	5	384	1.30%
2022/12/01	0	0.00	2	18.40	18.35	-2	507	-0.39%
2022/11/30	2	18.20	0	0.00	18.05	2	508	0.39%
2022/11/25	1	17.40	0	0.00	17.40	1	515	0.19%
2022/11/17	1	17.65	0	0.00	17.65	1	519	0.19%
2022/11/15	1	17.35	3	17.38	17.35	-2	522	-0.38%
2022/11/14	0	0.00	1	17.05	17.10	-1	524	-0.19%
2022/11/11	1	16.70	4	16.80	16.70	-3	557	-0.54%
2022/11/07	0	0.00	3	16.60	16.55	-3	602	-0.50%
2022/11/04	2	16.10	0	0.00	16.25	2	605	0.33%
2022/10/28	0	0.00	3	15.10	15.05	-3	784	-0.38%
2022/10/27	6	15.63	4	15.73	15.55	2	784	0.26%
2022/10/14	0	0.00	2	15.75	15.85	-2	752	-0.27%
2022/10/13	2	14.75	8	14.99	14.75	-6	753	-0.80%
2022/10/12	0	0.00	1	15.85	15.75	-1	746	-0.13%
2022/10/11	2	15.58	3	15.67	15.70	-1	749	-0.13%
2022/10/07	2	16.13	0	0.00	16.05	2	747	0.27%
2022/10/06	2	16.25	0	0.00	16.20	2	746	0.27%
2022/09/30	0	0.00	3.7	15.27	15.55	-3.7	761	-0.49%
2022/09/29	0	0.00	9	15.13	15.45	-9	767	-1.17%
2022/09/28	10	15.11	14	14.96	14.70	-4	768	-0.52%
2022/09/26	1	16.45	0	0.00	15.70	1	775	0.13%
2022/09/22	1	17.30	1	17.50	17.45	0	794	0.00%
2022/09/15	0	0.00	2	18.40	18.20	-2	818	-0.24%
2022/09/14	0	0.00	1	17.90	18.10	-1	821	-0.12%
2022/09/13	2	18.03	0	0.00	18.00	2	831	0.24%
2022/09/12	1	18.50	1	17.90	18.05	0	844	0.00%
2022/09/08	2	17.30	0	0.00	17.45	2	817	0.24%
2022/09/05	1	17.80	0	0.00	17.80	1	827	0.12%
2022/08/31	0	0.00	1	18.65	18.75	-1	824	-0.12%
2022/08/30	1	18.45	1	18.35	18.40	0	822	0.00%
2022/08/29	1	18.20	0	0.00	18.25	1	824	0.12%
2022/08/26	2	18.80	10	18.80	18.85	-8	820	-0.97%
2022/08/23	3	18.37	3	18.43	18.40	0	835	0.00%
2022/08/22	1	18.70	0	0.00	18.55	1	833	0.12%
2022/08/19	0	0.00	4	19.03	18.85	-4	830	-0.48%
2022/08/18	7	18.89	0	0.00	18.90	7	826	0.85%
2022/08/17	1	19.80	0	0.00	19.95	1	794	0.13%
2022/08/16	14	19.74	7	19.88	19.65	7	769	0.91%
2022/08/11	2	19.28	1	19.35	19.25	1	740	0.14%
2022/08/10	1	19.10	2	19.08	19.20	-1	739	-0.14%
2022/08/09	1	19.05	1	19.25	19.15	0	739	0.00%
2022/08/08	10	19.66	21	19.88	19.45	-11	729	-1.51%
2022/08/05	15	19.80	12	19.70	19.80	3	651	0.46%
2022/08/04	11	18.00	0	0.00	18.00	11	598	1.84%
2022/08/03	2	18.40	0	0.00	18.10	2	598	0.33%
2022/08/02	1	18.50	1	18.45	18.35	0	602	0.00%
2022/07/28	0	0.00	1	19.15	18.85	-1	612	-0.16%
2022/07/26	3	19.07	0	0.00	18.90	3	615	0.49%
2022/07/21	0	0.00	3	19.35	19.50	-3	642	-0.47%
2022/07/20	0	0.00	2	19.38	19.10	-2	644	-0.31%
2022/07/19	5	19.14	1	19.05	19.10	4	653	0.61%
2022/07/18	0	0.00	4	19.10	19.15	-4	660	-0.61%
2022/07/13	4	18.45	3	18.32	18.45	1	674	0.15%
2022/07/11	2	18.80	0	0.00	18.75	2	706	0.28%
2022/07/07	0	0.00	3	17.90	18.45	-3	716	-0.42%
2022/07/05	1	18.35	2	18.35	18.55	-1	745	-0.13%
2022/07/01	2	18.80	0	0.00	17.50	2	752	0.27%
2022/06/28	4	20.35	0	0.00	20.35	4	738	0.54%
2022/06/27	0	0.00	2	20.50	20.65	-2	750	-0.27%
2022/06/24	0	0.00	3	20.27	20.15	-3	764	-0.39%
2022/06/23	6	19.63	2	19.90	19.65	4	762	0.52%
2022/06/22	6	19.58	0.5	19.50	19.60	5.5	768	0.72%
2022/06/21	2	20.23	0	0.00	20.40	2	768	0.26%
2022/06/17	1	20.50	0	0.00	20.50	1	767	0.13%
2022/06/10	1	22.20	0	0.00	22.30	1	847	0.12%
2022/06/08	2	22.55	0	0.00	22.40	2	868	0.23%
2022/06/06	4	22.65	0	0.00	22.65	4	898	0.45%
2022/06/02	0	0.00	2	22.85	22.70	-2	942	-0.21%
2022/06/01	2	22.80	0	0.00	22.75	2	986	0.20%
2022/05/31	0	0.00	3	22.42	22.55	-3	1,008	-0.30%
2022/05/30	2	22.15	0	0.00	22.25	2	1,030	0.19%
2022/05/27	0	0.00	1	22.15	21.90	-1	1,049	-0.10%
2022/05/26	1	22.15	1	21.85	21.85	0	1,073	0.00%
2022/05/25	0	0.00	1	22.00	22.00	-1	1,140	-0.09%
2022/05/24	1	21.80	1	21.75	21.60	0	1,210	0.00%
2022/05/20	0	0.00	11	22.10	21.90	-11	1,305	-0.84%
2022/05/19	1	21.50	0	0.00	21.85	1	1,340	0.07%
2022/05/18	0	0.00	2	21.90	21.95	-2	1,402	-0.14%
2022/05/17	1	21.45	0	0.00	21.60	1	1,448	0.07%
2022/05/13	1	21.00	3	21.13	21.20	-2	1,596	-0.13%
2022/05/12	3	20.65	0	0.00	20.40	3	1,694	0.18%
2022/05/11	4	21.26	2	21.30	21.15	2	1,967	0.10%
2022/05/10	2	21.30	10	21.12	21.65	-8	2,121	-0.38%
2022/05/09	2	21.70	4	21.83	21.25	-2	2,329	-0.09%
2022/05/06	1	22.30	0	0.00	22.30	1	2,356	0.04%
2022/05/05	1	22.70	0	0.00	22.75	1	2,383	0.04%
2022/05/03	0	0.00	4	22.15	22.05	-4	2,538	-0.16%
2022/04/27	2	20.85	1	20.80	21.10	1	3,157	0.03%
2022/04/26	2	22.05	1	22.35	21.90	1	3,389	0.03%
2022/04/25	1	22.20	0	0.00	22.15	1	3,609	0.03%
2022/04/22	12	23.10	0	0.00	23.05	12	3,879	0.31%
2022/04/21	1	23.50	0	0.00	23.60	1	4,148	0.02%
2022/04/15	6	22.98	0	0.00	22.85	6	5,316	0.11%
2022/04/14	1	23.65	0	0.00	23.55	1	5,363	0.02%
2022/04/13	1	23.70	0	0.00	24.00	1	5,386	0.02%
2022/04/12	1	23.80	0	0.00	23.55	1	5,416	0.02%
2022/04/11	15	24.12	1	24.10	24.05	14	5,438	0.26%
2022/04/07	7	25.19	4	24.93	24.90	3	5,472	0.05%
2022/04/06	2	25.58	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	1	26.70	0	0.00	26.20	1	5,708	0.02%
2022/03/30	1	26.55	1	26.70	26.70	0	6,075	0.00%
2022/03/29	1	26.60	2	26.75	26.50	-1	6,485	-0.02%
2022/03/28	4	25.93	3	26.15	26.45	1	6,499	0.02%
2022/03/24	1	26.35	0	0.00	26.60	1	6,539	0.02%
2022/03/18	0	0.00	10	26.85	26.85	-10	6,775	-0.15%
2022/03/17	0	26.05	0	0.00	26.15	0	6,943	0.00%
2022/03/16	0	0.00	3	25.45	25.55	-3	7,009	-0.04%
2022/03/15	1	25.05	0	0.00	25.05	1	7,128	0.01%
2022/03/14	1	25.20	0	0.00	25.35	1	7,443	0.01%
2022/03/11	1	25.10	0	0.00	25.15	1	8,695	0.01%
2022/03/10	1	25.40	0	0.00	25.35	1	9,183	0.01%
2022/03/09	1	24.80	4	24.73	24.85	-3	9,413	-0.03%
2022/03/08	0	0.00	3	24.10	24.10	-3	9,496	-0.03%
2022/03/07	9	25.14	0	0.00	25.10	9	9,547	0.09%
2022/03/04	1	26.20	0	0.00	26.30	1	9,613	0.01%
2022/03/02	3	26.45	2	26.58	26.60	1	9,829	0.01%
2022/03/01	4	26.49	2	26.50	26.60	2	9,921	0.02%
2022/02/25	49	26.21	2	26.13	26.15	47	10,054	0.47%
2022/02/24	6	26.96	7	27.24	26.40	-1	10,479	-0.01%
2022/02/23	4	27.35	4	27.31	27.45	0	10,726	0.00%
2022/02/22	4	26.64	6	26.75	26.65	-2	11,358	-0.02%
2022/02/21	3	27.00	1	27.20	27.20	2	11,578	0.02%
2022/02/18	6	27.30	5	27.32	27.35	1	11,849	0.01%
2022/02/17	87	27.94	10	27.73	27.75	77	11,849	0.65%
2022/02/16	167	28.11	2	28.35	28.05	165	11,889	1.39%	大買/鉅額交易
2022/02/15	35	28.69	32	28.24	28.05	3	11,860	0.03%
2022/02/14	97	29.14	144	28.76	28.75	-47	11,801	-0.40%	大賣/
2022/02/11	142	29.60	143	29.52	29.15	-1	11,726	-0.01%	大買/大賣/
2022/02/10	12	29.21	21	29.11	29.05	-9	11,467	-0.08%
2022/02/09	2	29.10	6	28.89	29.30	-4	11,339	-0.04%
2022/02/08	0	0.00	2	27.38	27.60	-2	11,185	-0.02%
2022/02/07	0	0.00	2	26.90	26.85	-2	11,200	-0.02%
2022/01/26	13	25.80	16	26.00	25.90	-3	11,229	-0.03%
2022/01/25	2	26.65	1	26.55	26.15	1	11,375	0.01%
2022/01/24	15	27.31	40	27.25	27.15	-25	11,755	-0.21%
2022/01/21	21	28.57	31	28.51	28.15	-10	11,747	-0.09%
2022/01/20	101	29.75	54	29.70	29.80	47	11,604	0.41%	大買/
2022/01/19	5	29.56	7	29.42	29.50	-2	11,469	-0.02%
2022/01/18	10	29.65	10	29.73	29.00	0	11,614	0.00%
2022/01/17	23	29.38	11	29.55	29.80	12	11,613	0.10%
2022/01/14	40	29.15	40	29.08	29.30	0	11,349	0.00%
2022/01/13	61	29.26	86.3	29.22	28.80	-25.3	11,118	-0.23%
2022/01/12	74	29.06	365.2	28.83	29.40	-291.2	10,793	-2.70%	大賣/鉅額交易
2022/01/11	30	28.34	14	28.31	28.00	16	10,303	0.16%
2022/01/10	1	27.40	5	27.52	27.55	-4	10,022	-0.04%
2022/01/07	1	27.35	1	27.80	26.70	0	9,973	0.00%
2022/01/06	70	27.60	9	27.56	27.55	61	9,912	0.62%
2022/01/05	235.1	27.87	11	27.96	27.80	224.1	9,891	2.27%	大買/鉅額交易
2022/01/04	4.4	28.10	4	28.16	28.05	0.4	9,874	0.00%
2022/01/03	1	28.25	4	28.45	28.30	-3	9,848	-0.03%
2021/12/30	1	28.35	1	28.40	28.35	0	9,832	0.00%
2021/12/29	1	28.55	3	28.62	28.60	-2	9,809	-0.02%
2021/12/28	3	29.00	2	28.75	28.60	1	9,793	0.01%
2021/12/27	24	29.15	13	29.13	29.05	11	9,747	0.11%
2021/12/24	56	29.58	56	29.62	29.70	0	9,637	0.00%
2021/12/23	145	29.44	129.8	29.45	29.00	15.2	9,274	0.16%	大買/大賣/
2021/12/22	0	0.00	5	28.10	28.00	-5	8,888	-0.06%
2021/12/20	1	27.60	31	27.70	27.65	-30	8,833	-0.34%
2021/12/17	3	27.90	102	28.50	27.85	-99	8,817	-1.12%	大賣/
2021/12/16	4	28.58	273	28.50	28.35	-269	8,766	-3.07%	大賣/鉅額交易
2021/12/15	12	27.73	5	27.91	27.90	7	8,714	0.08%
2021/12/14	373	27.83	27	27.75	27.85	346	8,675	3.99%	大買/鉅額交易
2021/12/13	25	28.85	10	28.66	28.95	15	8,582	0.17%
2021/12/10	11	27.75	18	27.86	27.85	-7	8,394	-0.08%
2021/12/09	8.5	28.16	45	28.17	28.10	-36.5	8,321	-0.44%
2021/12/08	129.3	29.01	85	29.16	28.50	44.3	8,188	0.54%	大買/
2021/12/07	394	31.19	351	30.72	28.80	43	7,864	0.55%	大買/大賣/
2021/12/06	119	30.55	162	31.60	31.90	-43	6,609	-0.65%	大買/大賣/
2021/12/03	18	28.88	57	29.09	29.00	-39	6,148	-0.63%
2021/12/02	8	28.08	4	28.58	27.65	4	5,926	0.07%
2021/12/01	2	28.60	7	28.48	28.65	-5	5,864	-0.09%
2021/11/30	2	28.05	2	27.90	27.80	0	5,791	0.00%
2021/11/29	9	26.84	20	26.59	27.00	-11	5,730	-0.19%
2021/11/26	13	27.69	318	26.99	26.55	-305	5,759	-5.30%	大賣/鉅額交易
2021/11/25	11	28.49	9	28.59	28.50	2	5,614	0.04%
2021/11/24	215	28.36	14	28.48	28.95	201	5,525	3.64%	大買/鉅額交易
2021/11/23	90	29.32	65	29.13	28.20	25	5,386	0.46%
2021/11/22	197	28.32	42	28.42	28.10	155	4,921	3.15%	大買/鉅額交易
2021/11/19	53	28.57	244	28.77	28.90	-191	4,740	-4.03%	大賣/鉅額交易
2021/11/18	81	27.93	15	27.97	27.50	66	4,093	1.61%
2021/11/17	148	27.64	46	27.68	27.55	102	3,850	2.65%	大買/鉅額交易
2021/11/16	9	26.65	1	26.95	26.95	8	3,583	0.22%
2021/11/15	14	27.00	6	27.08	27.10	8	3,562	0.22%
2021/11/12	5	26.30	5	26.20	26.20	0	3,550	0.00%
2021/11/11	10	26.26	10	25.80	25.80	0	3,616	0.00%
2021/11/10	4	26.00	2	26.30	26.15	2	3,775	0.05%
2021/11/09	12	26.02	12	25.98	25.85	0	4,017	0.00%
2021/11/08	0	0.00	4	25.61	25.80	-4	4,031	-0.10%
2021/11/05	7	25.18	11	25.56	25.40	-4	4,099	-0.10%
2021/11/04	4	26.25	12	26.27	26.00	-8	4,147	-0.19%
2021/11/03	2	26.05	19	25.92	25.90	-17	4,142	-0.41%
2021/11/02	35	27.30	12.5	27.60	26.45	22.5	4,150	0.54%
2021/11/01	32	28.19	43	28.36	28.65	-11	3,976	-0.28%
2021/10/29	3.5	26.37	9.2	26.39	26.20	-5.7	3,590	-0.16%
2021/10/28	1	26.10	5	26.34	26.20	-4	3,631	-0.11%
2021/10/27	30	26.26	26	26.29	26.40	4	3,619	0.11%
2021/10/26	60	25.75	42	26.02	25.60	18	3,550	0.51%
2021/10/25	22	24.70	20.8	24.92	25.40	1.2	3,268	0.04%
2021/10/21	0	0.00	3	23.25	23.60	-3	3,695	-0.08%
2021/10/20	2	22.60	0	0.00	22.90	2	4,614	0.04%
2021/10/19	0	22.50	0	0.00	22.65	0	5,172	0.00%
2021/10/18	0.1	21.95	0	0.00	21.95	0.1	5,228	0.00%
2021/10/15	0.1	21.85	0	0.00	21.95	0.1	5,311	0.00%
2021/10/14	0.1	21.15	1	21.00	21.15	-1	5,366	-0.02%
2021/10/12	1	21.45	0	0.00	21.60	1	5,571	0.02%
2021/10/08	3	22.35	3	22.05	22.05	0	5,671	0.00%
2021/10/07	0.1	21.95	1	22.05	22.05	-1	5,838	-0.02%
2021/10/06	1.1	21.19	0	0.00	21.10	1.1	6,006	0.02%
2021/10/04	0	0.00	4	20.75	20.50	-4	6,249	-0.06%
2021/10/01	1	22.30	1	21.65	21.60	0	6,247	0.00%
2021/09/30	1.1	22.70	0	0.00	22.70	1.1	6,253	0.02%
2021/09/29	1.1	22.74	0	0.00	22.65	1.1	6,305	0.02%
2021/09/27	0	0.00	4	23.70	23.65	-4	6,420	-0.06%
2021/09/22	1	22.70	0	0.00	22.75	1	6,497	0.02%
2021/09/17	1	23.35	0	0.00	23.35	1	6,516	0.02%
2021/09/16	2	23.35	1	23.10	23.15	1	6,532	0.02%
2021/09/15	3	23.37	1	23.70	23.55	2	6,536	0.03%
2021/09/14	2.1	23.65	114	23.80	23.60	-111.9	6,554	-1.71%	大賣/鉅額交易
2021/09/09	0	0.00	11	23.52	23.95	-11	6,640	-0.17%
2021/09/08	3	23.55	0	0.00	23.40	3	6,659	0.05%
2021/09/07	6	24.29	5	24.00	24.30	1	6,657	0.02%
2021/09/06	6	24.33	1	24.30	24.15	5	6,661	0.08%
2021/09/03	2	24.85	1	25.15	24.90	1	6,646	0.02%
2021/09/02	4	24.94	1	24.85	24.80	3	6,647	0.05%
2021/09/01	127	25.65	18.7	25.34	25.55	108.3	6,695	1.62%	大買/鉅額交易
2021/08/31	2	24.45	0	0.00	24.40	2	6,575	0.03%
2021/08/30	0	0.00	5	24.40	24.20	-5	6,625	-0.08%
2021/08/27	0	0.00	4	23.90	23.85	-4	6,645	-0.06%
2021/08/26	1.1	23.90	6	23.97	23.95	-5	6,715	-0.07%
2021/08/25	16	24.56	15	24.65	24.10	1	6,763	0.02%
2021/08/24	0.1	23.05	0	0.00	23.05	0.1	6,679	0.00%
2021/08/23	1	23.65	1	23.50	23.65	0	6,988	0.00%
2021/08/20	4	22.81	4.2	22.79	22.55	-0.2	7,072	0.00%
2021/08/19	6	23.40	3	23.02	22.90	3	7,061	0.04%
2021/08/18	3	22.78	6	23.77	24.30	-3	7,053	-0.04%
2021/08/17	6	24.61	8	24.18	23.65	-2	7,027	-0.03%
2021/08/16	1	24.70	19	24.91	25.00	-18	6,964	-0.26%
2021/08/13	32	25.31	12	25.08	24.20	20	6,819	0.29%
2021/08/12	3.4	24.57	4	24.33	24.35	-0.6	6,608	-0.01%
2021/08/11	6.1	24.40	4	24.41	24.10	2.1	6,638	0.03%
2021/08/10	6	25.16	3	25.08	25.25	3	6,620	0.05%
2021/08/09	2	26.20	9	26.65	26.20	-7	6,637	-0.11%
2021/08/06	3	26.78	12	26.82	26.75	-9	6,667	-0.13%
2021/08/05	1	27.65	5	27.47	27.65	-4	6,726	-0.06%
2021/08/04	5	27.67	1	27.60	27.60	4	6,850	0.06%
2021/08/03	6	27.43	27	27.73	27.60	-21	6,884	-0.31%
2021/08/02	4	26.81	6.2	26.56	26.85	-2.2	6,823	-0.03%
2021/07/30	5	26.57	23	26.61	26.00	-18	6,951	-0.26%
2021/07/29	27	26.68	11	26.83	26.75	16	6,891	0.23%
2021/07/28	40	26.72	68	26.54	26.75	-28	6,839	-0.41%
2021/07/27	138	28.95	132	28.74	28.00	6	6,789	0.09%	大買/大賣/
2021/07/26	244	29.79	172	29.81	30.70	72	6,416	1.12%	大買/大賣/
2021/07/23	42.2	27.55	47.2	27.71	28.45	-5	5,689	-0.09%
2021/07/22	5	25.76	9	25.56	25.90	-4	5,299	-0.08%
2021/07/21	7	24.67	2	24.70	24.55	5	5,350	0.09%
2021/07/20	7	25.69	8	25.78	25.40	-1	5,471	-0.02%
2021/07/19	3	26.57	2	26.63	26.55	1	5,504	0.02%
2021/07/16	1	27.70	19	27.57	27.25	-18	5,701	-0.32%
2021/07/15	10	27.12	3	27.30	27.10	7	5,995	0.12%
2021/07/14	41	27.03	5	27.12	27.40	36	5,970	0.60%
2021/07/13	39	27.17	62	27.08	26.30	-23	5,905	-0.39%
2021/07/12	60	27.47	8	27.70	28.00	52	5,795	0.90%
2021/07/09	0	0.00	7	26.31	26.50	-7	5,735	-0.12%
2021/07/08	8	26.37	3	26.40	26.40	5	5,862	0.09%
2021/07/07	1	26.60	0	0.00	26.10	1	6,010	0.02%
2021/07/06	2	26.75	4	26.48	26.35	-2	6,198	-0.03%
2021/07/05	8	26.16	10	26.45	27.00	-2	6,531	-0.03%
2021/07/02	1	25.05	1	25.35	25.75	0	6,555	0.00%
2021/07/01	0	0.00	13	25.48	25.00	-13	6,703	-0.19%
2021/06/30	1	25.25	1	25.20	25.25	0	7,014	0.00%
2021/06/29	8	25.47	5	25.18	25.05	3	7,346	0.04%
2021/06/28	0	0.00	1	25.50	25.90	-1	7,399	-0.01%
2021/06/25	4.1	25.52	1	25.50	25.30	3.1	7,480	0.04%
2021/06/24	2	25.50	3	25.38	25.45	-1	7,570	-0.01%
2021/06/23	1	25.35	0	0.00	25.35	1	7,659	0.01%
2021/06/22	0	0.00	7	25.04	24.80	-7	7,831	-0.09%
2021/06/21	0	0.00	2	24.85	24.95	-2	8,074	-0.02%
2021/06/18	10	25.74	5	25.90	25.20	5	8,645	0.06%
2021/06/16	6	26.09	2	26.40	25.50	4	9,383	0.04%
2021/06/15	3	26.10	3	26.27	26.30	0	9,621	0.00%
2021/06/11	0	0.00	1	26.05	26.05	-1	10,051	-0.01%
2021/06/10	0	0.00	2	26.10	26.05	-2	10,729	-0.02%
2021/06/09	10	26.34	5	26.05	26.05	5	11,419	0.04%
2021/06/08	1	26.30	0	0.00	26.35	1	11,549	0.01%
2021/06/07	0	0.00	10	25.79	26.10	-10	11,699	-0.09%
2021/06/04	3	26.53	0	0.00	26.50	3	11,835	0.03%
2021/06/03	6	27.45	9	27.09	27.30	-3	12,070	-0.02%
2021/06/02	2	26.70	28	26.61	26.35	-26	12,373	-0.21%
2021/06/01	15	27.10	1	27.40	27.10	14	12,561	0.11%
2021/05/31	71	27.86	36	27.50	27.35	35	12,728	0.27%
2021/05/28	1	27.50	3	26.73	27.50	-2	12,895	-0.02%
2021/05/27	11	25.45	3	25.57	25.50	8	13,016	0.06%
2021/05/26	11	25.50	11	25.34	25.55	0	13,702	0.00%
2021/05/25	2	25.08	0	0.00	24.95	2	13,883	0.01%
2021/05/24	1	24.20	3	24.53	24.65	-2	14,013	-0.01%
2021/05/21	0	0.00	10	23.87	24.10	-10	14,384	-0.07%
2021/05/20	24	23.16	21	23.43	23.20	3	14,838	0.02%
2021/05/19	11.3	23.37	5	23.86	24.10	6.3	15,256	0.04%
2021/05/18	1	21.80	7	22.31	23.00	-6	15,295	-0.04%
2021/05/17	4	21.19	2.2	21.19	20.95	1.8	15,389	0.01%
2021/05/14	8	22.94	10	22.95	22.05	-2	15,400	-0.01%
2021/05/13	1	22.55	16	21.63	22.50	-15	15,377	-0.10%
2021/05/12	5	22.93	22	22.85	22.45	-17	15,348	-0.11%
2021/05/11	25	25.37	8	25.52	24.80	17	15,366	0.11%
2021/05/10	7	27.76	12	27.90	27.50	-5	15,325	-0.03%
2021/05/07	33	27.62	45	27.56	28.00	-12	15,364	-0.08%
2021/05/06	10	26.05	14	26.49	26.10	-4	15,273	-0.03%
2021/05/05	5	26.70	16.2	26.71	26.00	-11.2	15,289	-0.07%
2021/05/04	17.2	26.90	27	27.49	26.50	-9.8	15,303	-0.06%
2021/05/03	3	29.18	6	28.72	28.65	-3	15,246	-0.02%
2021/04/29	26	30.17	41	30.27	29.15	-15	15,280	-0.10%
2021/04/28	5	29.92	19	29.86	30.05	-14	15,288	-0.09%
2021/04/27	16	29.67	22	29.98	29.40	-6	16,413	-0.04%
2021/04/26	31	29.55	25	29.52	29.50	6	16,989	0.04%
2021/04/23	10	28.47	107	28.69	29.25	-97	16,878	-0.57%	大賣/
2021/04/22	54	29.15	36	29.04	28.20	18	16,846	0.11%
2021/04/21	152	30.49	227	30.41	30.00	-75	16,624	-0.45%	大買/大賣/
2021/04/20	57	29.25	3	29.30	29.45	54	16,226	0.33%
2021/04/19	16	28.58	23.3	28.49	28.85	-7.3	16,178	-0.05%
2021/04/16	32	28.77	10.4	28.94	28.85	21.6	16,094	0.13%
2021/04/15	17.2	28.87	3	28.97	29.15	14.2	16,057	0.09%
2021/04/14	23	28.52	50.5	28.23	28.70	-27.5	15,948	-0.17%
2021/04/13	52	28.91	20	28.57	28.15	32	15,915	0.20%
2021/04/12	71.2	29.91	71	29.87	29.45	0.2	15,873	0.00%
2021/04/09	238	31.68	173.1	31.08	30.60	64.9	16,140	0.40%	大買/大賣/
2021/04/08	41	30.35	31	30.39	30.15	10	16,113	0.06%
2021/04/07	134	30.74	84	30.95	30.40	50	15,992	0.31%	大買/
2021/04/06	144	30.71	149.8	31.06	30.95	-5.8	15,820	-0.04%	大買/大賣/
2021/04/01	41.1	30.06	42	30.09	30.10	-0.9	15,484	-0.01%
2021/03/31	2	28.80	15	28.95	28.70	-13	15,144	-0.09%
2021/03/30	15	28.98	8	29.39	28.90	7	15,048	0.05%
2021/03/29	2.1	28.80	81	28.77	28.70	-78.9	14,954	-0.53%
2021/03/26	19	29.09	9	29.19	28.80	10	14,863	0.07%
2021/03/25	97	29.56	10.1	29.60	29.30	86.9	14,778	0.59%
2021/03/24	20	29.27	31	29.52	29.95	-11	14,589	-0.08%
2021/03/23	100.2	29.78	168	29.53	28.45	-67.8	14,320	-0.47%	大賣/
2021/03/22	141.4	30.34	125	30.33	30.85	16.4	13,730	0.12%	大買/大賣/
2021/03/19	86.1	29.56	36	29.59	29.60	50.1	13,232	0.38%
2021/03/18	72.4	28.70	52	28.89	29.40	20.4	12,959	0.16%
2021/03/17	47	28.21	127	28.91	28.70	-80	12,735	-0.63%	大賣/
2021/03/16	212.3	27.75	93	27.52	27.90	119.3	12,323	0.97%	大買/鉅額交易
2021/03/15	68	26.61	149.1	26.99	27.15	-81.1	11,682	-0.69%	大賣/
2021/03/12	67.2	24.68	72	24.77	24.70	-4.9	11,004	-0.04%
2021/03/11	61	24.05	58	24.17	24.00	3	10,816	0.03%
2021/03/10	24	23.70	32	23.90	24.00	-8	10,699	-0.07%
2021/03/09	22	23.27	26	23.74	23.70	-4	10,551	-0.04%
2021/03/08	17	23.55	50	23.46	23.35	-33	10,361	-0.32%
2021/03/05	36	23.14	29	22.76	22.55	7	10,006	0.07%
2021/03/04	123	22.89	28	23.08	23.00	95	9,784	0.97%	大買/
2021/03/03	83	23.06	92	22.99	22.60	-9	9,624	-0.09%
2021/03/02	27	22.53	32	22.23	22.10	-5	9,136	-0.05%
2021/02/26	119	22.51	126.4	22.49	22.65	-7.4	8,961	-0.08%	大買/大賣/
2021/02/25	26	21.69	8	21.31	21.45	18	8,278	0.22%
2021/02/24	12	21.05	26.8	20.98	21.20	-14.8	8,086	-0.18%
2021/02/23	115	21.25	61	21.16	21.05	54	7,939	0.68%	大買/
2021/02/22	136.9	21.45	76	21.49	22.30	60.9	7,570	0.80%	大買/
2021/02/19	48	20.38	60	20.50	20.45	-12	7,105	-0.17%
2021/02/18	14	19.63	41	19.58	19.50	-27	6,690	-0.40%
2021/02/17	30	19.37	25	19.27	19.60	5	6,636	0.08%
2021/02/05	25	18.63	57	18.56	18.70	-32	6,497	-0.49%
2021/02/04	0	0.00	2	18.20	18.15	-2	6,452	-0.03%
2021/02/03	12	18.38	20	18.56	18.10	-8	6,507	-0.12%
2021/02/02	37	18.69	28	18.38	18.15	9	6,487	0.14%
2021/02/01	20	17.96	2	17.95	18.00	18	6,379	0.28%
2021/01/29	19	18.34	3	18.15	18.15	16	6,354	0.25%
2021/01/28	27	18.19	5	18.14	18.20	22	6,348	0.35%
2021/01/27	6	18.22	3	18.30	18.20	3	6,337	0.05%
2021/01/26	1	17.95	9	17.80	18.05	-8	6,302	-0.13%
2021/01/25	6	18.22	10	17.80	18.25	-4	6,262	-0.06%
2021/01/22	18	18.32	10	18.45	18.20	8	6,264	0.13%
2021/01/21	40	18.70	66	18.49	17.95	-26	6,225	-0.42%
2021/01/20	325	20.02	336	19.51	18.90	-11	6,306	-0.17%	大買/大賣/
2021/01/19	94	18.65	107.1	18.98	19.35	-13.1	5,228	-0.25%	大賣/
2021/01/18	11	17.55	48.1	17.66	17.60	-37.1	4,729	-0.78%
2021/01/15	3	17.37	3	17.20	17.20	0	4,712	0.00%
2021/01/14	14	17.23	1	17.35	17.30	13	4,693	0.28%
2021/01/13	5	17.35	0.1	16.90	16.95	4.9	4,797	0.10%
2021/01/12	0	0.00	5	16.75	16.65	-5	4,831	-0.10%
2021/01/11	1	16.85	4	16.95	17.00	-3	4,866	-0.06%
2021/01/08	1	16.60	0	0.00	16.80	1	4,930	0.02%
2021/01/07	21	16.74	29	16.93	16.95	-8	5,192	-0.15%
2021/01/06	51	17.31	27	16.86	16.50	24	5,356	0.45%
2021/01/05	25.3	17.54	2	17.75	17.60	23.3	5,270	0.44%
2021/01/04	61.1	18.02	76.3	17.89	18.15	-15.2	5,146	-0.29%
2020/12/31	64.3	17.10	55	17.19	17.30	9.3	4,671	0.20%
2020/12/30	6	16.20	5	16.25	16.10	1	4,310	0.02%
2020/12/29	2	16.28	0	0.00	16.25	2	4,316	0.05%
2020/12/22	0	0.00	10	15.60	15.70	-10	4,362	-0.23%
2020/12/18	5	15.97	0	0.00	15.90	5	4,415	0.11%
2020/12/15	0	0.00	8.5	16.00	15.90	-8.5	4,519	-0.19%
2020/12/11	13	16.38	3	16.42	16.35	10	4,598	0.22%
2020/12/10	1	16.60	12	16.54	16.70	-11	4,615	-0.24%
2020/12/09	2	17.15	3	17.22	17.15	-1	4,836	-0.02%
2020/12/08	1	16.95	5	16.90	16.90	-4	5,022	-0.08%
2020/12/07	4	17.00	4	16.90	16.80	0	5,201	0.00%
2020/12/04	3	16.92	6	16.98	16.95	-3	5,250	-0.06%
2020/12/03	18	16.85	0	0.00	16.60	18	5,234	0.34%
2020/12/02	20	17.12	15	17.13	17.05	5	5,238	0.10%
2020/12/01	3	16.65	22.5	16.85	16.85	-19.5	5,221	-0.37%
2020/11/30	0	0.00	5	16.75	16.75	-5	5,264	-0.09%
2020/11/27	0	0.00	1	16.60	16.65	-1	5,438	-0.02%
2020/11/26	1	16.30	0	16.30	16.40	1	5,525	0.02%
2020/11/25	10	16.40	5.8	16.51	16.35	4.2	5,660	0.07%
2020/11/24	7	16.44	142	16.45	16.35	-135	5,775	-2.34%	大賣/鉅額交易
2020/11/23	0	0.00	51	16.45	16.45	-51	5,823	-0.88%
2020/11/20	20	16.37	3	16.40	16.40	17	5,944	0.29%
2020/11/19	6	16.43	66	16.35	16.55	-60	6,455	-0.93%
2020/11/18	5	16.28	0	0.00	16.20	5	6,680	0.07%
2020/11/17	28	16.14	27	15.92	16.00	1	6,742	0.01%
2020/11/16	26	16.24	34	16.21	16.15	-8	6,766	-0.12%
2020/11/13	7	16.31	18	16.31	16.35	-11	6,788	-0.16%
2020/11/12	11	16.35	46	16.25	16.30	-35	6,803	-0.51%
2020/11/11	8	16.51	1	16.45	16.45	7	6,843	0.10%
2020/11/10	220	17.00	34	16.87	16.75	186	7,185	2.59%	大買/鉅額交易
2020/11/09	19	17.24	1	17.50	17.15	18	7,470	0.24%
2020/11/06	2	17.70	0	0.00	17.50	2	7,405	0.03%
2020/11/05	18	17.79	7	17.84	17.80	11	7,404	0.15%
2020/11/04	13	17.55	10	17.35	17.70	3	7,344	0.04%
2020/11/03	10	17.63	55	17.55	17.35	-45	7,287	-0.62%
2020/11/02	12	17.48	8	17.39	17.25	4	7,258	0.06%
2020/10/30	35	17.73	10	17.85	17.50	25	7,221	0.35%
2020/10/29	104	17.85	113	17.53	18.05	-9	7,131	-0.13%	大買/大賣/
2020/10/28	120	18.34	52	18.20	17.80	68	7,030	0.97%	大買/
2020/10/27	33	18.01	94	18.12	18.25	-61	6,714	-0.91%
2020/10/26	71	17.99	21	17.75	17.60	50	6,498	0.77%
2020/10/23	4	17.51	25	17.54	17.45	-21	6,297	-0.33%
2020/10/22	7	17.09	3	17.12	17.05	4	6,231	0.06%
2020/10/21	43	17.77	31	17.83	17.55	12	6,193	0.19%
2020/10/20	4	17.28	5	17.36	17.40	-1	6,050	-0.02%
2020/10/19	7	17.13	16	17.06	17.25	-9	5,976	-0.15%
2020/10/16	21	17.11	14	16.84	16.55	7	5,899	0.12%
2020/10/15	35	17.42	34	17.44	17.15	1	5,816	0.02%
2020/10/14	13	16.56	34	16.89	16.80	-21	5,519	-0.38%
2020/10/13	2	16.35	2	16.15	16.15	0	5,299	0.00%
2020/10/12	5	15.75	0	0.00	15.75	5	5,251	0.10%
2020/10/08	2	15.75	0	0.00	15.75	2	5,248	0.04%
2020/10/07	5	15.65	0	0.00	15.75	5	5,244	0.10%
2020/10/06	5	15.65	2	15.70	15.65	3	5,241	0.06%
2020/10/05	25	15.55	0	0.00	15.50	25	5,240	0.48%
2020/09/30	9	15.32	0	0.00	15.30	9	5,235	0.17%
2020/09/29	0	0.00	12	15.35	15.35	-12	5,268	-0.23%
2020/09/28	0	0.00	3	15.10	15.10	-3	5,264	-0.06%
2020/09/25	10	14.90	10	14.65	14.65	0	5,283	0.00%
2020/09/24	5	15.06	22	15.10	15.00	-17	5,257	-0.32%
2020/09/23	5	15.82	20	15.64	15.60	-15	5,210	-0.29%
2020/09/22	4	15.76	0	0.00	15.75	4	5,176	0.08%
2020/09/21	0	0.00	42	16.40	16.25	-42	5,128	-0.82%
2020/09/17	5	16.35	1	16.25	16.25	4	5,045	0.08%
2020/09/16	6	16.27	7	16.31	16.30	-1	5,018	-0.02%
2020/09/15	1	16.25	1	16.30	16.20	0	4,948	0.00%
2020/09/14	33	16.66	10	16.45	16.40	23	4,909	0.47%
2020/09/11	22	16.63	22	16.38	16.45	0	4,748	0.00%
2020/09/10	63	16.72	64	16.83	16.85	-1	4,541	-0.02%
2020/09/09	15	16.15	12	16.01	16.60	3	4,330	0.07%
2020/09/08	0	0.00	2	16.20	16.00	-2	4,249	-0.05%
2020/09/07	21	16.25	1	16.10	16.10	20	4,220	0.47%
2020/09/04	3	16.10	11	16.21	16.20	-8	4,171	-0.19%
2020/09/03	3	16.30	11	16.29	16.20	-8	4,110	-0.19%
2020/09/02	29	16.53	15	16.40	16.50	14	4,039	0.35%
2020/09/01	13	16.19	16	16.15	16.40	-3	3,831	-0.08%
2020/08/31	33	16.18	20	16.29	16.15	13	3,709	0.35%
2020/08/28	0	0.00	10	15.82	15.90	-10	3,591	-0.28%
2020/08/27	9	15.63	19	15.88	15.50	-10	3,428	-0.29%
2020/08/26	27	16.06	89	15.89	16.05	-62	3,360	-1.84%
2020/08/25	220	16.98	137	16.96	16.20	83	3,234	2.57%	大買/大賣/
2020/08/24	17	15.82	100	15.78	16.55	-83	2,689	-3.09%
2020/08/21	3	15.30	15	15.17	15.05	-12	2,435	-0.49%
2020/08/20	12	14.53	2	14.75	14.50	10	2,338	0.43%
2020/08/19	0	0.00	14	15.85	15.45	-14	2,265	-0.62%
2020/08/18	30	15.54	4	15.51	15.45	26	2,199	1.18%
2020/08/17	85	15.61	17	15.68	15.75	68	2,171	3.13%
2020/08/14	138	15.46	206	15.42	15.70	-68	2,146	-3.17%	大買/大賣/
2020/08/13	162	15.13	126	14.80	15.15	36	1,865	1.93%	大買/大賣/
2020/08/12	0	0.00	3	13.95	13.80	-3	1,556	-0.19%
2020/08/11	106	14.15	2	14.10	14.10	104	1,553	6.70%	大買/鉅額交易
2020/08/10	0	0.00	2	13.85	14.10	-2	1,558	-0.13%
2020/08/07	3	13.62	0	0.00	13.55	3	1,551	0.19%
2020/08/04	2	13.45	0	0.00	13.40	2	1,944	0.10%
2020/08/03	10	13.50	0	0.00	13.40	10	2,009	0.50%
2020/07/27	0	0.00	3	13.35	13.15	-3	2,135	-0.14%
2020/07/23	2	13.95	0	0.00	13.75	2	2,237	0.09%
2020/07/20	0	0.00	5	13.30	13.40	-5	2,250	-0.22%
2020/07/17	2	13.70	2	13.40	13.45	0	2,258	0.00%
2020/07/16	0	0.00	2	13.80	13.80	-2	2,264	-0.09%
2020/07/15	0	0.00	30	13.55	13.45	-30	2,259	-1.33%
2020/07/10	10	13.73	0	0.00	13.60	10	2,249	0.44%
2020/07/09	0	0.00	3	14.25	14.00	-3	2,241	-0.13%
2020/07/08	3	14.22	3	14.40	14.25	0	2,225	0.00%
2020/07/07	2	14.30	0	0.00	14.00	2	2,180	0.09%
2020/07/06	1	14.20	2	14.20	14.20	-1	2,175	-0.05%
2020/07/03	0	0.00	7	13.95	14.00	-7	2,159	-0.32%
2020/07/01	3	13.85	1	13.75	13.80	2	2,154	0.09%
2020/06/22	2	13.85	1	13.85	13.85	1	2,145	0.05%
2020/06/19	4	13.95	5	13.95	13.95	-1	2,146	-0.05%
2020/06/18	4	14.14	3	14.25	14.25	1	2,126	0.05%
2020/06/16	0	0.00	1	13.20	13.30	-1	1,997	-0.05%
2020/06/15	1	13.10	0	0.00	13.00	1	2,021	0.05%
2020/06/12	3	12.97	0	0.00	13.10	3	2,027	0.15%
2020/06/10	0	0.00	1	13.55	13.55	-1	2,048	-0.05%
2020/06/09	5	13.69	0	0.00	13.55	5	2,075	0.24%
2020/06/08	0	0.00	4	13.85	13.75	-4	2,108	-0.19%
2020/06/05	3	14.03	0	0.00	13.85	3	2,108	0.14%
2020/06/04	6	14.05	2	13.90	13.85	4	2,098	0.19%
2020/06/02	0	0.00	5	13.85	13.80	-5	2,070	-0.24%
2020/06/01	1	13.60	0	0.00	13.80	1	2,061	0.05%
2020/05/28	1	13.55	0	0.00	13.30	1	2,043	0.05%
2020/05/27	1	13.55	0	0.00	13.40	1	2,040	0.05%
2020/05/26	0	0.00	8	13.75	13.45	-8	2,050	-0.39%
2020/05/25	11	13.49	0	0.00	13.45	11	2,037	0.54%
2020/05/22	1	13.85	10	13.60	13.60	-9	2,031	-0.44%
2020/05/21	12	14.27	0	0.00	14.05	12	2,009	0.60%
2020/05/19	0	0.00	1	13.70	13.65	-1	1,753	-0.06%
2020/05/18	0	0.00	1	13.25	13.15	-1	1,707	-0.06%
2020/05/15	0	0.00	3	13.45	13.15	-3	1,750	-0.17%
2020/05/14	6	13.98	24	13.96	13.40	-18	1,703	-1.06%
2020/05/13	0	0.00	2	14.15	14.20	-2	1,675	-0.12%
2020/05/12	12	14.22	12	14.20	14.25	0	1,638	0.00%
2020/05/11	115	14.10	100	14.29	14.55	15	1,502	1.00%	大買/
2020/05/08	1	13.40	0	13.25	13.25	1	1,255	0.08%
2020/05/07	1	13.30	1	13.25	13.30	0	1,191	0.00%
2020/05/06	13	13.43	7	13.23	13.25	6	1,220	0.49%
2020/05/05	0	0.00	7	12.96	13.05	-7	1,145	-0.61%
2020/05/04	0	0.00	2	12.50	12.75	-2	1,121	-0.18%
2020/04/30	1	12.75	4	12.71	12.80	-3	1,119	-0.27%
2020/04/29	15	13.02	8	12.78	12.75	7	1,117	0.63%
2020/04/28	6	12.32	3	12.30	12.70	3	1,024	0.29%
2020/04/27	10	12.21	3	12.25	12.30	7	1,028	0.68%
2020/04/24	1	11.60	3	11.65	11.95	-2	1,016	-0.20%
2020/04/23	1	11.45	0	0.00	11.60	1	1,004	0.10%
2020/04/21	3	11.25	5	11.29	11.15	-2	995	-0.20%
2020/04/20	0	11.45	0	0.00	11.55	0	1,014	0.00%
2020/04/17	2	11.40	0	0.00	11.55	2	1,015	0.20%
2020/04/16	0	11.40	25	11.26	11.45	-25	1,008	-2.48%
2020/04/14	0	11.00	10	11.00	11.10	-10	1,010	-0.99%
2020/04/13	4	10.60	0	0.00	10.65	4	1,010	0.40%
2020/04/08	4	10.35	0	0.00	10.50	4	1,042	0.38%
2020/04/07	1	10.30	0	0.00	10.30	1	1,107	0.09%
2020/04/01	0	9.65	0	0.00	9.66	0	1,152	0.00%
2020/03/31	0	9.53	0	0.00	9.58	0	1,163	0.00%
2020/03/30	0	9.45	0	0.00	9.45	0	1,158	0.00%
2020/03/27	0	0.00	3	9.40	9.35	-3	1,159	-0.26%
2020/03/26	0	0.00	2	9.15	9.17	-2	1,159	-0.17%
2020/03/24	0	0.00	0	8.66	8.68	0	1,153	0.00%
2020/03/20	0	0.00	5	8.83	8.79	-5	1,243	-0.40%
2020/03/19	5	8.31	1	8.24	8.10	4	1,238	0.32%
2020/03/17	10	9.23	0	0.00	9.36	10	1,206	0.83%
2020/03/16	12	10.18	0	0.00	9.80	12	1,189	1.01%
2020/03/13	1	9.88	3	9.79	10.25	-2	1,228	-0.16%
2020/03/12	10	10.90	0	0.00	10.80	10	1,206	0.83%
2020/03/11	0	11.95	18	12.35	11.95	-18	1,175	-1.53%
2020/03/05	0	0.00	2	13.15	13.05	-2	1,144	-0.17%
2020/03/03	0	0.00	20	13.00	13.05	-20	1,144	-1.75%
2020/02/25	0	0.00	2.1	13.30	13.40	-2.1	1,139	-0.18%
2020/02/24	2	13.35	0	0.00	13.35	2	1,141	0.18%
2020/02/19	6	13.65	3	13.67	13.65	3	1,153	0.26%
2020/02/18	20	13.70	2	13.70	13.65	18	1,155	1.56%
2020/02/14	1	13.30	0	0.00	13.30	1	1,117	0.09%
2020/02/12	2	13.30	0	0.00	13.25	2	1,123	0.18%
2020/02/07	1	13.80	0	0.00	13.20	1	1,129	0.09%
2020/02/04	0	0.00	1	12.95	13.15	-1	1,071	-0.09%
2020/01/31	0	0.00	2	13.30	13.20	-2	1,060	-0.19%
2020/01/30	5	13.15	0	0.00	13.15	5	1,067	0.47%
2020/01/20	1	14.60	2	14.60	14.60	-1	1,041	-0.10%
2020/01/17	2	14.60	0	0.00	14.70	2	1,036	0.19%
2020/01/16	1	14.70	0	0.00	14.70	1	1,032	0.10%
2020/01/15	0	0.00	2	14.80	14.75	-2	1,049	-0.19%
2020/01/14	28	15.01	10	15.05	14.90	18	1,048	1.72%
2020/01/13	1	14.60	0	0.00	14.60	1	1,011	0.10%
2020/01/08	0	0.00	2	14.35	14.25	-2	998	-0.20%
2020/01/03	2	14.98	0	0.00	14.95	2	1,006	0.20%
2020/01/02	1	15.40	2	15.40	15.40	-1	984	-0.10%
2019/12/31	13	15.46	8	15.48	15.55	5	966	0.52%
2019/12/30	0	0.00	10	15.10	15.25	-10	894	-1.12%
2019/12/27	15	15.23	60	15.33	15.20	-45	882	-5.10%
2019/12/23	2	14.75	0	0.00	14.55	2	824	0.24%
2019/12/19	1	15.15	0	0.00	14.95	1	822	0.12%
2019/12/18	4	15.03	2	15.05	15.00	2	831	0.24%
2019/12/17	58	15.27	5	15.06	15.10	53	826	6.41%
2019/12/13	0	0.00	2	14.20	14.10	-2	744	-0.27%
2019/12/12	0	0.00	2	14.25	14.20	-2	743	-0.27%
2019/12/11	0	0.00	2	14.25	14.20	-2	739	-0.27%
2019/12/09	4	14.08	1	14.20	14.25	3	688	0.44%
2019/12/04	0	0.00	2	13.65	13.55	-2	664	-0.30%
2019/11/29	0	0.00	2	13.75	13.75	-2	792	-0.25%
2019/11/28	1	13.75	0	0.00	13.70	1	794	0.13%
2019/11/25	0	0.00	3	13.70	13.70	-3	804	-0.37%
2019/11/19	1	13.70	0	0.00	13.45	1	787	0.13%
2019/11/18	10	13.65	4	13.70	13.75	6	779	0.77%
2019/11/15	0	0.00	3	14.02	13.85	-3	780	-0.38%
2019/11/14	1	14.10	1	14.20	14.15	0	774	0.00%
2019/11/12	0	0.00	1	14.00	14.05	-1	772	-0.13%
2019/11/11	1	14.50	2	14.35	14.00	-1	776	-0.13%
2019/11/06	2	14.60	0	0.00	14.50	2	769	0.26%
2019/11/04	0	0.00	2	14.70	14.65	-2	770	-0.26%
2019/10/30	1	15.05	0	0.00	14.90	1	800	0.12%
2019/10/28	2	14.90	0	0.00	14.90	2	792	0.25%
2019/10/23	2	15.10	0	0.00	15.10	2	887	0.23%
2019/10/15	1	14.60	0	0.00	14.60	1	1,133	0.09%
2019/10/08	10	15.55	0	0.00	15.25	10	1,217	0.82%
2019/10/04	2	15.45	0	0.00	15.40	2	1,323	0.15%
2019/10/03	1	15.55	0	0.00	15.50	1	1,351	0.07%
2019/09/26	4	15.73	0	0.00	15.70	4	1,606	0.25%
2019/09/25	4	16.15	0	0.00	15.90	4	1,617	0.25%
2019/09/23	0	0.00	2	16.20	16.25	-2	1,624	-0.12%
2019/09/16	0	0.00	4	15.80	15.70	-4	1,645	-0.24%
2019/09/12	1	15.90	0	0.00	15.90	1	1,677	0.06%
2019/09/11	1	15.95	0	0.00	15.85	1	1,689	0.06%
2019/09/09	2	16.08	0	0.00	16.05	2	1,765	0.11%
2019/09/06	3	16.15	0	0.00	16.20	3	1,782	0.17%
2019/09/04	18	16.47	11	16.50	16.50	7	1,780	0.39%
2019/09/03	3	16.27	2	16.18	16.30	1	1,825	0.05%
2019/09/02	1	15.90	0	0.00	15.85	1	1,790	0.06%
2019/08/29	1	15.40	10	15.50	15.45	-9	1,775	-0.51%
2019/08/27	1	15.40	0	0.00	15.35	1	1,773	0.06%
2019/08/26	2	15.35	0	0.00	15.30	2	1,770	0.11%
2019/08/23	1	15.55	0	0.00	15.55	1	1,765	0.06%
2019/08/22	10	15.65	0	0.00	15.60	10	1,765	0.57%
2019/08/21	1	15.70	3	15.55	15.65	-2	1,761	-0.11%
2019/08/20	0	0.00	1	15.50	15.50	-1	1,759	-0.06%
2019/08/19	1	15.60	0	0.00	15.60	1	1,757	0.06%
2019/08/15	0	0.00	1	15.25	15.30	-1	1,751	-0.06%
2019/08/05	1	15.90	0	0.00	15.70	1	1,757	0.06%
2019/08/02	0	0.00	5	16.10	16.20	-5	1,766	-0.28%
2019/08/01	7	16.65	2	16.70	16.65	5	1,775	0.28%
2019/07/31	0	0.00	1	16.95	16.85	-1	1,778	-0.06%
2019/07/30	2	17.15	1	17.00	16.90	1	1,784	0.06%
2019/07/29	5	17.35	9	17.18	17.25	-4	1,792	-0.22%
2019/07/26	1	16.75	0	0.00	17.05	1	1,729	0.06%
2019/07/25	0	0.00	16	16.88	16.90	-16	1,720	-0.93%
2019/07/24	5	16.85	0	0.00	16.80	5	1,724	0.29%
2019/07/23	2	16.80	0	0.00	16.85	2	1,732	0.12%
2019/07/22	7	16.98	4	17.04	17.10	3	1,728	0.17%
2019/07/18	5	16.56	0	0.00	16.40	5	1,747	0.29%
2019/07/17	8	16.71	2	16.75	16.75	6	1,748	0.34%
2019/07/16	6	17.85	0	0.00	17.90	6	1,710	0.35%
2019/07/15	2	17.80	0	0.00	17.80	2	1,724	0.12%
2019/07/11	2	17.63	0	0.00	17.60	2	1,731	0.12%
2019/07/10	0	0.00	7.6	18.16	18.25	-7.6	1,731	-0.44%
2019/07/09	2	17.78	9	17.84	17.75	-7	1,701	-0.41%
2019/07/08	1	18.10	0	0.00	18.10	1	1,686	0.06%
2019/07/03	8	18.30	16	18.15	18.20	-8	1,658	-0.48%
2019/06/24	1	17.20	0	0.00	17.15	1	1,644	0.06%
2019/06/21	3	17.60	3	17.45	17.35	0	1,650	0.00%
2019/06/19	1	17.35	0	0.00	17.40	1	1,674	0.06%
2019/06/18	1	17.45	1	17.25	17.25	0	1,688	0.00%
2019/06/17	9	17.48	13	17.50	17.55	-4	1,755	-0.23%
2019/06/14	0	0.00	2	17.10	17.35	-2	1,736	-0.12%
2019/06/13	0	0.00	5	17.00	17.10	-5	1,790	-0.28%
2019/06/12	1	17.00	0.1	17.10	17.15	0.9	1,963	0.04%
2019/06/11	38	17.25	37	17.25	16.95	1	2,003	0.05%
2019/06/06	2	16.23	0	0.00	16.20	2	2,150	0.09%
2019/05/30	2	16.20	0	0.00	16.20	2	2,516	0.08%
2019/05/17	3	15.87	0	0.00	15.60	3	2,950	0.10%
2019/05/14	2	15.65	0	0.00	15.85	2	3,100	0.06%
2019/05/13	5	15.60	1	15.60	15.60	4	3,120	0.13%
2019/05/10	6	16.25	0	0.00	16.00	6	3,124	0.19%
2019/05/09	8	16.24	1	16.20	16.25	7	3,124	0.22%
2019/05/08	6	16.67	0	0.00	16.80	6	3,117	0.19%
2019/05/07	5	16.95	0	0.00	16.90	5	3,154	0.16%
2019/05/06	2	17.13	1	16.85	16.85	1	3,191	0.03%
2019/05/02	0	0.00	5	17.30	17.30	-5	3,408	-0.15%
2019/04/30	0	0.00	1	17.25	17.20	-1	3,409	-0.03%
2019/04/29	4	17.30	7	17.46	17.20	-3	3,411	-0.09%
2019/04/26	4	17.59	0	0.00	17.60	4	3,409	0.12%
2019/04/25	3	17.85	3	17.80	17.75	0	3,441	0.00%
2019/04/24	19	18.27	13	18.15	17.85	6	3,445	0.17%
2019/04/22	5	17.85	0	0.00	17.85	5	3,288	0.15%
2019/04/19	0	0.00	1	18.00	17.95	-1	3,288	-0.03%
2019/04/17	1	17.80	1	17.90	17.85	0	3,309	0.00%
2019/04/16	0	17.75	0	0.00	17.80	0	3,306	0.00%
2019/04/15	1	17.60	0	0.00	17.55	1	3,406	0.03%
2019/04/12	0	17.40	1	17.70	17.50	-1	3,453	-0.03%
2019/04/11	4	17.89	0	0.00	17.55	4	3,513	0.11%
2019/04/09	0	0.00	4	18.03	17.95	-4	3,585	-0.11%
2019/04/08	3	17.87	0	0.00	17.90	3	3,650	0.08%
2019/04/02	0	17.75	0	0.00	17.75	0	3,628	0.00%
2019/04/01	1	17.80	0	0.00	17.65	1	3,589	0.03%
2019/03/29	0	0.00	1	17.50	17.40	-1	3,561	-0.03%
2019/03/28	1	17.50	0	0.00	17.50	1	3,570	0.03%
2019/03/27	8	17.85	0	0.00	17.70	8	3,592	0.22%
2019/03/26	0	0.00	6	17.78	17.85	-6	3,662	-0.16%
2019/03/25	4	17.70	0	0.00	17.65	4	3,673	0.11%
2019/03/22	13	18.12	11	18.20	18.10	2	3,675	0.05%
2019/03/20	6	18.44	2	18.35	18.00	4	3,639	0.11%
2019/03/19	0	0.00	5	18.10	18.25	-5	3,582	-0.14%
2019/03/18	4	17.96	17	18.06	18.05	-13	3,549	-0.37%
2019/03/15	40	18.27	46	18.32	17.85	-6	3,520	-0.17%
2019/03/14	3	18.07	0	0.00	17.80	3	3,358	0.09%
2019/03/13	23	18.05	24	18.19	18.20	-1	3,361	-0.03%
2019/03/12	0	0.00	16	17.58	17.95	-16	3,183	-0.50%
2019/03/11	10	17.30	1	17.30	17.30	9	3,195	0.28%
2019/03/08	2	17.48	5	17.36	17.55	-3	3,345	-0.09%
2019/03/07	6	18.15	9	18.21	17.55	-3	3,425	-0.09%
2019/03/06	0	0.00	5	17.60	17.70	-5	3,207	-0.16%
2019/03/05	0	0.00	5	17.35	17.30	-5	3,261	-0.15%
2019/02/26	14	18.07	3	17.63	17.50	11	3,338	0.33%
2019/02/25	0	0.00	11	17.73	17.75	-11	3,307	-0.33%
2019/02/20	2	17.85	1	17.85	17.80	1	3,429	0.03%
2019/02/19	2	17.45	4	17.54	17.60	-2	3,359	-0.06%
2019/02/15	0	0.00	1	17.10	17.05	-1	3,305	-0.03%
2019/02/14	2	17.68	0	0.00	17.65	2	3,266	0.06%
2019/02/13	3	17.35	6	17.38	17.35	-3	3,213	-0.09%
2019/02/11	4	17.06	0	0.00	17.05	4	3,202	0.12%
2019/01/30	1	17.20	0	0.00	17.20	1	3,349	0.03%
2019/01/28	1	17.25	8	17.48	17.45	-7	3,359	-0.21%
2019/01/25	8	17.37	2	17.30	17.30	6	3,373	0.18%
2019/01/24	61	17.41	52	17.55	17.40	9	3,444	0.26%
2019/01/23	0	0.00	2	17.20	17.15	-2	3,255	-0.06%
2019/01/18	1	16.90	1	16.75	16.75	0	3,294	0.00%
2019/01/17	6	17.20	11	17.03	16.90	-5	3,313	-0.15%
2019/01/16	0	0.00	3	17.10	16.95	-3	3,295	-0.09%
2019/01/15	0	0.00	5	16.85	16.85	-5	3,296	-0.15%
2019/01/10	12	16.89	2	16.95	16.80	10	3,339	0.30%
2019/01/09	3	17.25	20	17.32	17.15	-17	3,353	-0.51%
2019/01/08	13	17.12	13	17.10	17.10	0	3,298	0.00%
2019/01/07	31	17.37	19	17.45	17.20	12	3,325	0.36%
2019/01/04	1	16.15	22	16.33	16.95	-21	3,220	-0.65%
2019/01/03	35	16.90	14	16.98	16.70	21	3,257	0.64%
2019/01/02	8	16.78	24	16.75	16.80	-16	3,290	-0.49%
2018/12/28	17	16.35	17	16.28	16.40	0	3,241	0.00%
2018/12/27	12	16.52	12	16.53	16.10	0	3,281	0.00%
2018/12/26	8	16.20	8	16.09	15.90	0	3,263	0.00%
2018/12/25	2	16.00	4	15.95	15.90	-2	3,350	-0.06%
2018/12/24	12	16.30	0	0.00	16.35	12	3,408	0.35%
2018/12/22	4	16.36	0	0.00	16.20	4	3,431	0.12%
2018/12/21	14	16.29	11	16.42	16.40	3	3,457	0.09%
2018/12/20	18	16.48	3	16.47	16.10	15	3,483	0.43%
2018/12/19	10	16.63	9	16.63	16.80	1	3,578	0.03%
2018/12/18	4	16.19	1	16.50	16.10	3	3,543	0.08%
2018/12/17	1	16.30	0	0.00	16.50	1	3,539	0.03%
2018/12/13	1	17.00	1	16.70	16.70	0	3,580	0.00%
2018/12/12	1	16.90	1	16.90	16.90	0	3,705	0.00%
2018/12/11	0	16.35	0	0.00	16.40	0	3,720	0.00%
2018/12/10	2	16.63	15	16.39	16.30	-13	3,766	-0.35%
2018/12/06	3	17.17	2	17.20	16.90	1	3,769	0.03%
2018/12/05	0	0.00	1.1	17.86	18.00	-1.1	3,751	-0.03%
2018/12/04	10	18.70	11	18.46	18.20	-1	3,842	-0.03%
2018/12/03	30	18.16	9	18.29	18.70	21	3,866	0.54%
2018/11/30	3	17.48	1	17.65	17.60	2	3,869	0.05%
2018/11/29	28	17.30	3	17.35	17.05	25	3,834	0.65%
2018/11/28	1	17.30	7	17.00	17.30	-6	3,819	-0.16%
2018/11/27	8	16.81	0	0.00	16.85	8	3,781	0.21%
2018/11/26	0	0.00	10	16.40	16.50	-10	3,744	-0.27%
2018/11/23	3	16.25	0	0.00	16.10	3	3,782	0.08%
2018/11/22	1	16.45	0	0.00	16.35	1	3,832	0.03%
2018/11/21	17	16.54	7	16.57	16.70	10	4,119	0.24%
2018/11/20	17	16.84	14	16.69	16.60	3	4,160	0.07%
2018/11/19	25	16.35	27	16.69	16.70	-2	4,121	-0.05%
2018/11/16	2	16.35	1	16.65	16.20	1	4,114	0.02%
2018/11/14	1	16.10	2	16.00	15.90	-1	4,139	-0.02%
2018/11/13	2	15.85	2	15.50	15.95	0	4,296	0.00%
2018/11/12	0	0.00	1	16.05	16.00	-1	4,427	-0.02%
2018/11/09	0	0.00	9	16.23	16.10	-9	4,785	-0.19%
2018/11/08	2	16.43	1	16.30	16.30	1	4,842	0.02%
2018/11/07	31	16.54	20	16.63	16.50	11	4,880	0.23%
2018/11/05	0	0.00	6	16.04	16.00	-6	4,957	-0.12%
2018/11/02	1	16.30	6	16.33	16.20	-5	4,993	-0.10%
2018/11/01	13	16.22	8	16.24	16.15	5	4,968	0.10%
2018/10/31	0	0.00	2	14.98	15.15	-2	4,906	-0.04%
2018/10/30	5	14.55	0	0.00	14.50	5	4,936	0.10%
2018/10/29	1	14.65	1	14.95	14.65	0	4,971	0.00%
2018/10/26	2	15.25	2	15.20	14.80	0	5,117	0.00%
2018/10/25	2	15.30	4	15.44	14.95	-2	5,113	-0.04%
2018/10/24	2	16.05	2	15.88	16.05	0	5,138	0.00%
2018/10/23	3	15.93	0	0.00	15.80	3	5,215	0.06%
2018/10/22	1	16.05	0	0.00	16.00	1	5,360	0.02%
2018/10/19	0	0.00	1	15.70	15.85	-1	5,433	-0.02%
2018/10/18	3	15.68	3	15.85	16.00	0	5,537	0.00%
2018/10/17	4	15.70	0	0.00	15.70	4	5,756	0.07%
2018/10/16	0	0.00	1	16.25	16.20	-1	5,904	-0.02%
2018/10/12	13	15.47	42	15.27	15.60	-29	6,199	-0.47%
2018/10/11	1	15.25	16	15.28	15.15	-15	6,506	-0.23%
2018/10/09	1	17.00	6	17.70	16.80	-5	6,611	-0.08%
2018/10/08	2	18.10	0	0.00	18.05	2	6,738	0.03%
2018/10/05	20	18.35	0	0.00	18.35	20	7,063	0.28%
2018/10/04	15	19.27	27	19.36	19.20	-12	7,243	-0.17%
2018/10/03	20	19.10	23	19.45	19.00	-3	7,476	-0.04%
2018/10/02	10	19.05	0	0.00	19.05	10	7,865	0.13%
2018/09/28	11	18.81	1	18.70	18.70	10	10,613	0.09%
2018/09/27	4	18.94	3	18.97	18.80	1	11,303	0.01%
2018/09/26	7	19.09	4	18.98	19.20	3	11,802	0.03%
2018/09/20	0	0.00	1	18.50	18.45	-1	14,371	-0.01%
2018/09/19	3	18.47	3	18.58	18.40	0	14,762	0.00%
2018/09/18	40	18.39	37	18.62	18.35	3	15,667	0.02%
2018/09/17	0	0.00	1	18.60	18.55	-1	16,408	-0.01%
2018/09/14	1	18.45	7	18.23	18.35	-6	18,057	-0.03%
2018/09/13	5	17.80	0	0.00	17.80	5	19,098	0.03%
2018/09/12	3	17.83	0	0.00	17.70	3	20,184	0.01%
2018/09/11	1	18.00	8	18.12	18.20	-7	21,270	-0.03%
2018/09/10	4	18.60	0	0.00	17.70	4	21,821	0.02%
2018/09/07	26	19.25	9	19.18	19.15	17	22,116	0.08%
2018/09/06	2	20.30	33	20.44	20.10	-31	22,109	-0.14%
2018/09/05	1	19.95	3	20.07	20.25	-2	22,044	-0.01%
2018/09/04	1	19.75	1	19.90	19.85	0	21,992	0.00%
2018/09/03	17	19.91	2	20.05	19.70	15	21,983	0.07%
2018/08/31	3	20.27	0	0.00	20.45	3	21,948	0.01%
2018/08/30	4	20.46	1	20.60	20.30	3	22,038	0.01%
2018/08/29	26	20.27	21	20.31	20.35	5	22,042	0.02%
2018/08/28	43	20.90	33	20.80	20.35	10	22,013	0.05%
2018/08/27	3	19.95	1	20.20	20.10	2	21,733	0.01%
2018/08/24	5	19.84	6	19.96	19.95	-1	21,711	0.00%
2018/08/23	1	19.70	3	19.67	19.75	-2	21,680	-0.01%
2018/08/22	2	20.05	1	20.10	19.55	1	21,657	0.00%
2018/08/21	1	19.45	0	0.00	19.95	1	21,607	0.00%
2018/08/20	7	19.83	10	20.05	19.50	-3	21,556	-0.01%
2018/08/17	29	19.88	58	19.82	19.85	-29	21,391	-0.14%
2018/08/16	73	19.53	68	20.12	20.20	5	21,253	0.02%
2018/08/15	2	18.70	5	18.90	19.05	-3	20,893	-0.01%
2018/08/14	2	19.10	1	19.10	19.10	1	20,829	0.00%
2018/08/13	6	19.14	12	18.85	19.20	-6	20,757	-0.03%
2018/08/10	2	20.55	5	20.35	20.40	-3	20,619	-0.01%
2018/08/09	5	19.94	2	20.20	19.90	3	20,512	0.01%
2018/08/07	2	20.30	16	20.25	20.20	-14	20,444	-0.07%
2018/08/06	7	20.66	1	20.50	20.45	6	20,400	0.03%
2018/08/03	32	20.56	10	20.85	20.80	22	20,348	0.11%
2018/08/02	5	21.04	21	20.90	20.45	-16	20,302	-0.08%
2018/08/01	0	0.00	3	20.85	20.90	-3	20,146	-0.01%
2018/07/31	7	20.84	5	20.83	20.85	2	20,124	0.01%
2018/07/30	23	20.91	19	20.94	20.75	4	20,092	0.02%
2018/07/27	10	21.69	6	21.86	21.55	4	19,998	0.02%
2018/07/26	4	21.39	6	21.42	21.40	-2	19,855	-0.01%
2018/07/25	17	21.27	17	21.39	21.35	0	19,789	0.00%
2018/07/24	10	21.91	8	21.65	21.80	2	19,668	0.01%
2018/07/23	3	21.15	17	21.07	20.75	-14	19,440	-0.07%
2018/07/20	12	21.88	5	21.66	21.30	7	19,278	0.04%
2018/07/19	12	22.17	15	21.99	21.95	-3	19,127	-0.02%
2018/07/18	16.3	22.42	68	22.56	22.10	-51.7	18,958	-0.27%
2018/07/17	20	23.41	5	23.56	23.10	15	18,629	0.08%
2018/07/16	1	23.70	5	23.83	23.65	-4	18,504	-0.02%
2018/07/13	23	24.41	5	24.26	24.10	18	18,332	0.10%
2018/07/12	18	23.93	17	23.90	23.80	1	18,000	0.01%
2018/07/11	19	24.27	13	24.08	23.40	6	17,770	0.03%
2018/07/10	129	24.05	247	24.16	24.25	-118	17,531	-0.67%	大買/大賣/鉅額交易
2018/07/09	524	25.40	329	25.21	24.60	195	17,062	1.14%	大買/大賣/鉅額交易
2018/07/06	104	24.37	143	24.50	25.15	-39	15,743	-0.25%	大買/大賣/
2018/07/05	109	24.09	122	23.88	22.90	-13	14,360	-0.09%	大買/大賣/
2018/07/04	38	24.10	66	24.09	24.85	-28	13,724	-0.20%
2018/07/03	150	24.90	98	25.09	23.50	52	13,196	0.39%	大買/
2018/07/02	77	23.94	79	24.01	24.10	-2	12,031	-0.02%
2018/06/29	143	24.21	149	24.31	23.95	-6	11,439	-0.05%	大買/大賣/
2018/06/28	36	23.22	293	23.00	23.10	-257	10,555	-2.43%	大賣/鉅額交易
2018/06/27	310	24.32	71	24.59	23.60	239	10,142	2.36%	大買/鉅額交易
2018/06/26	82	23.42	118	23.48	24.40	-36	9,238	-0.39%	大賣/
2018/06/25	252	24.26	149	24.25	23.30	103	8,392	1.23%	大買/大賣/鉅額交易
2018/06/22	124	22.85	100	23.09	23.70	24	6,762	0.35%	大買/
2018/06/21	140	21.44	162	21.26	21.55	-22	5,689	-0.39%	大買/大賣/
2018/06/20	124	20.27	105	20.32	19.85	19	4,615	0.41%	大買/大賣/
2018/06/19	34	19.03	44	19.19	19.55	-10	3,517	-0.28%
2018/06/15	10	18.00	28.9	17.68	17.80	-18.9	2,950	-0.64%
2018/06/13	3	16.90	3	17.35	16.95	0	2,529	0.00%
2018/06/12	0	0.00	20	16.60	16.65	-20	2,471	-0.81%
2018/06/08	0	0.00	2	16.65	16.75	-2	2,460	-0.08%
2018/06/07	23	17.01	2	16.90	16.70	21	2,465	0.85%
2018/06/05	50	16.50	52	16.21	16.05	-2	2,395	-0.08%
2018/06/04	0	0.00	1	16.35	16.20	-1	2,465	-0.04%
2018/06/01	0	0.00	4	16.09	16.05	-4	2,520	-0.16%
2018/05/31	1	16.20	1	16.15	15.85	0	2,495	0.00%
2018/05/28	0	0.00	1	15.70	15.70	-1	2,565	-0.04%
2018/05/25	0	0.00	1	15.75	15.50	-1	2,580	-0.04%
2018/05/23	3	15.45	0	0.00	15.35	3	2,697	0.11%
2018/05/22	0	0.00	1	15.65	15.55	-1	2,728	-0.04%
2018/05/18	1	15.40	0	0.00	15.40	1	2,770	0.04%
2018/05/17	1	15.55	0	0.00	15.50	1	2,805	0.04%
2018/05/16	1	15.70	0	0.00	15.65	1	2,833	0.04%
2018/05/11	1	15.90	0	0.00	15.75	1	3,026	0.03%
2018/05/10	0	0.00	12	15.95	15.85	-12	3,059	-0.39%
2018/05/08	0	0.00	1	16.00	16.00	-1	3,329	-0.03%
2018/05/04	3	15.35	6	15.35	15.30	-3	3,355	-0.09%
2018/05/03	2	15.68	1	15.50	15.40	1	3,396	0.03%
2018/04/30	3	15.65	0	0.00	15.65	3	3,500	0.09%
2018/04/26	2	16.10	0	0.00	15.70	2	3,862	0.05%
2018/04/25	0	0.00	1	15.95	16.25	-1	3,993	-0.03%
2018/04/24	1	16.20	1	16.50	16.05	0	4,094	0.00%
2018/04/23	0	0.00	3	17.05	16.70	-3	4,205	-0.07%
2018/04/20	2	17.30	3	17.22	17.00	-1	4,270	-0.02%
2018/04/19	0	0.00	9	17.25	17.30	-9	4,372	-0.21%
2018/04/18	2	16.88	0	0.00	16.75	2	4,883	0.04%
2018/04/17	0	0.00	1	17.00	16.90	-1	5,027	-0.02%
2018/04/13	0	0.00	1	17.10	17.00	-1	5,178	-0.02%
2018/04/12	0	0.00	1	17.25	17.10	-1	5,257	-0.02%
2018/04/11	1	17.20	0	0.00	16.95	1	5,411	0.02%
2018/04/10	0	0.00	1	16.90	17.05	-1	5,757	-0.02%
2018/04/09	2	16.45	0	0.00	16.25	2	5,748	0.03%
2018/04/03	0	16.70	0	0.00	16.70	0	5,775	0.00%
2018/04/02	2	16.75	0	0.00	16.75	2	5,799	0.03%
2018/03/31	1	16.95	1	16.80	16.60	0	5,827	0.00%
2018/03/28	0	16.40	0	0.00	16.40	0	6,033	0.00%
2018/03/27	0	16.70	2	16.70	16.75	-2	6,144	-0.03%
2018/03/26	1	16.55	0	0.00	16.65	1	6,178	0.02%
2018/03/22	0	16.05	1	16.05	16.05	-1	6,176	-0.02%
2018/03/21	0	16.45	0	0.00	16.45	0	6,195	0.00%
2018/03/19	1	16.45	2	16.35	16.35	-1	6,301	-0.02%
2018/03/16	9	16.90	1	16.85	16.80	8	6,471	0.12%
2018/03/15	1	17.30	0	0.00	17.20	1	6,545	0.02%
2018/03/14	1	17.15	1	17.15	17.20	0	6,631	0.00%
2018/03/13	2	17.20	1	17.15	17.10	1	6,697	0.01%
2018/03/08	4	17.55	152	17.66	17.50	-148	6,940	-2.13%	大賣/鉅額交易
2018/03/07	150	17.44	1	17.45	17.10	149	6,998	2.13%	大買/鉅額交易
2018/03/06	2	17.10	2	17.23	17.25	0	7,064	0.00%
2018/03/05	4	17.14	1	17.10	17.00	3	7,234	0.04%
2018/03/02	9	17.39	9	17.46	17.35	0	7,323	0.00%
2018/03/01	1	16.85	2	17.00	17.20	-1	7,319	-0.01%
2018/02/27	1	17.40	1	17.15	17.00	0	7,484	0.00%
2018/02/26	0	0.00	2	17.20	17.20	-2	8,101	-0.02%
2018/02/23	3	17.52	5	17.42	17.40	-2	8,651	-0.02%
2018/02/22	1	17.30	2	17.18	17.15	-1	8,919	-0.01%
2018/02/21	0	0.00	1	16.95	17.05	-1	9,269	-0.01%
2018/02/12	0	0.00	1	16.75	16.55	-1	9,254	-0.01%
2018/02/09	2	16.23	5	15.86	16.55	-3	9,277	-0.03%
2018/02/08	1	16.80	1	16.75	16.80	0	9,250	0.00%
2018/02/07	1	16.60	5	16.85	16.60	-4	9,340	-0.04%
2018/02/06	25	16.38	80	16.26	16.30	-55	9,358	-0.59%
2018/02/05	1	17.35	1	17.55	17.40	0	9,313	0.00%
2018/02/02	5	17.40	3	17.23	17.20	2	9,310	0.02%
2018/02/01	69	17.57	70	17.59	17.35	-1	9,327	-0.01%
2018/01/31	1	17.05	0	0.00	17.00	1	9,159	0.01%
2018/01/30	11	16.96	3	17.00	16.80	8	9,216	0.09%
2018/01/29	1	16.75	0	0.00	16.75	1	9,427	0.01%
2018/01/26	4	16.69	11	16.85	16.65	-7	9,535	-0.07%
2018/01/25	32	17.09	11	17.25	16.85	21	9,516	0.22%
2018/01/24	14	17.01	20	17.07	17.10	-6	9,606	-0.06%
2018/01/23	33	17.81	34	17.92	17.30	-1	9,541	-0.01%
2018/01/22	36	17.62	37	17.72	17.45	-1	9,254	-0.01%
2018/01/19	3	17.53	7	17.76	17.55	-4	9,173	-0.04%
2018/01/18	4	17.45	28	17.50	17.20	-24	9,038	-0.27%
2018/01/17	33	17.80	5	17.92	17.50	28	8,955	0.31%
2018/01/16	11	17.59	4	17.63	17.65	7	8,825	0.08%
2018/01/15	28	17.66	13	17.61	17.55	15	8,732	0.17%
2018/01/12	189	17.72	185	17.59	17.55	4	8,557	0.05%	大買/大賣/
2018/01/11	18	16.78	10	16.99	17.20	8	8,020	0.10%
2018/01/10	20	16.75	3	16.73	16.65	17	7,863	0.22%
2018/01/09	1	16.20	0	0.00	16.20	1	7,716	0.01%
2018/01/08	18	16.53	22	16.36	16.05	-4	7,768	-0.05%
2018/01/05	22	17.03	34	17.20	17.00	-12	7,670	-0.16%
2018/01/04	15	17.24	33	17.40	17.50	-18	7,482	-0.24%
2018/01/03	10	16.10	25	16.20	16.10	-15	7,080	-0.21%
2018/01/02	3	16.02	0	0.00	15.95	3	7,027	0.04%