鼎元 (2426)-安泰券商分點個股進出

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
23.60
漲跌
▲1.20
漲幅
+5.36%
成交量
5,343張
產業
上市光電類股
371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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	5	23.40	23.60	-5	8,382	-0.06%
2024/12/10	0	0.00	10	22.65	22.40	-10	8,353	-0.12%
2024/12/09	5	23.00	0	0.00	22.75	5	8,482	0.06%
2024/12/06	0	0.00	1	24.05	23.95	-1	8,485	-0.01%
2024/12/05	6	24.56	11	24.42	24.45	-5	8,522	-0.06%
2024/12/04	14	25.05	9	24.31	25.25	5	8,456	0.06%
2024/12/03	1	24.40	2	24.30	24.20	-1	8,373	-0.01%
2024/12/02	1	24.70	1	24.80	24.65	0	8,340	0.00%
2024/11/29	11	24.94	5	25.04	25.00	6	8,293	0.07%
2024/11/28	2	24.30	24	25.12	24.60	-22	8,254	-0.27%
2024/11/27	8	24.20	4.3	24.24	24.40	3.7	8,283	0.04%
2024/11/26	30	23.27	11	23.87	24.15	19	7,994	0.24%
2024/11/18	5	20.05	0	0.00	20.05	5	7,389	0.07%
2024/11/15	5	20.25	0	20.35	20.15	5	7,372	0.07%
2024/11/12	0	0.00	10	20.17	20.55	-10	7,325	-0.14%
2024/11/11	10.1	20.75	0	0.00	20.75	10.1	7,289	0.14%
2024/11/07	0	0.00	1	22.90	22.70	-1	7,199	-0.01%
2024/11/05	5	23.10	0	0.00	22.95	5	7,150	0.07%
2024/11/04	14	22.91	2	23.45	23.45	12	7,125	0.17%
2024/11/01	2	22.25	0	0.00	22.30	2	7,071	0.03%
2024/10/28	0	0.00	10	23.25	23.00	-10	6,967	-0.14%
2024/10/24	1.2	24.88	0	0.00	24.20	1.2	6,856	0.02%
2024/10/22	3	25.28	2	25.40	25.55	1	6,712	0.01%
2024/10/21	1	24.65	0	0.00	25.15	1	6,634	0.02%
2024/10/17	1	25.40	25	25.55	25.20	-24	6,514	-0.37%
2024/10/16	22	25.25	15	25.83	26.30	7	6,311	0.11%
2024/10/15	7	25.34	1	25.65	24.15	6	5,973	0.10%
2024/10/14	11	25.91	10	25.55	25.60	1	5,746	0.02%
2024/10/11	13	25.91	26.1	26.37	25.70	-13.1	5,176	-0.25%
2024/10/09	2.1	24.97	1	24.60	24.20	1.1	4,499	0.02%
2024/10/08	23	24.90	4	24.89	24.85	19	4,316	0.44%
2024/10/07	2	24.00	8	24.09	24.20	-6	3,984	-0.15%
2024/10/04	1	23.05	1	22.70	22.90	0	3,832	0.00%
2024/10/01	10	22.25	0	0.00	22.25	10	3,774	0.26%
2024/09/27	0	0.00	5	23.30	23.55	-5	3,708	-0.13%
2024/09/25	0	0.00	2	24.05	24.00	-2	3,565	-0.06%
2024/09/24	0	0.00	2	23.25	23.25	-2	3,437	-0.06%
2024/09/23	0	0.00	2	23.73	23.00	-2	3,358	-0.06%
2024/09/20	1	24.20	2	24.13	23.70	-1	3,283	-0.03%
2024/09/19	2	24.40	1	23.90	24.45	1	3,197	0.03%
2024/09/18	4	24.18	11	24.48	24.20	-7	3,071	-0.23%
2024/09/16	12	24.19	21	23.58	24.00	-9	2,713	-0.33%
2024/09/13	0	0.00	5	22.35	22.25	-5	2,508	-0.20%
2024/09/12	0	0.00	22	21.72	21.75	-22	2,453	-0.90%
2024/09/10	13	21.99	2	22.10	21.15	11	2,396	0.46%
2024/09/06	1	21.95	23	22.18	22.40	-22	2,239	-0.98%
2024/09/04	11	21.23	0	0.00	20.80	11	2,095	0.52%
2024/09/03	0	0.00	1	22.25	22.20	-1	2,023	-0.05%
2024/09/02	1	23.39	1	23.50	22.45	0	1,972	0.00%
2024/08/30	8	22.72	15	22.78	22.65	-7	1,824	-0.38%
2024/08/29	14	21.69	15	21.87	22.40	-1	1,559	-0.06%
2024/08/28	0	0.00	1	20.40	21.10	-1	1,088	-0.09%
2024/08/23	30	19.00	0	0.00	19.05	30	974	3.08%
2024/08/21	1	19.00	0	0.00	19.00	1	1,007	0.10%
2024/08/16	10	19.25	0	0.00	19.25	10	1,002	1.00%
2024/08/15	10	19.10	10	19.00	19.20	0	1,000	0.00%
2024/08/02	0	0.00	11	18.61	18.55	-11	966	-1.14%
2024/08/01	0	0.00	2	19.15	19.25	-2	961	-0.21%
2024/07/26	0	0.00	1	19.30	19.25	-1	927	-0.11%
2024/07/23	0	0.00	1	20.00	19.55	-1	920	-0.11%
2024/07/22	0	0.00	2	19.45	19.55	-2	887	-0.23%
2024/07/10	0	0.00	5	19.76	19.70	-5	817	-0.61%
2024/07/09	5	19.35	0	0.00	19.40	5	807	0.62%
2024/07/08	1	19.75	0	0.00	19.70	1	797	0.13%
2024/07/03	10	19.65	0	0.00	19.55	10	765	1.31%
2024/07/01	0	0.00	3	19.30	19.25	-3	752	-0.40%
2024/06/25	1	19.10	0	0.00	19.20	1	727	0.14%
2024/06/24	20	19.25	0	0.00	19.10	20	721	2.77%
2024/06/20	1	19.60	45	19.80	19.60	-44	704	-6.25%
2024/06/18	0	0.00	4	19.10	19.20	-4	643	-0.62%
2024/06/17	2	19.90	2	19.40	19.40	0	637	0.00%
2024/06/14	1	18.75	0	18.85	19.05	1	598	0.17%
2024/06/13	14	19.08	0	0.00	19.10	14	580	2.41%
2024/06/05	1	18.25	0	0.00	18.15	1	529	0.19%
2024/06/04	2	18.30	0	0.00	18.40	2	537	0.37%
2024/05/31	6	18.67	0	0.00	18.55	6	548	1.09%
2024/05/30	17	18.60	0	0.00	18.75	17	551	3.08%
2024/05/29	5	18.54	0	0.00	18.50	5	542	0.92%
2024/05/27	0	0.00	51	18.19	18.25	-51	525	-9.71%
2024/05/22	0	0.00	10	18.15	18.10	-10	545	-1.83%
2024/05/20	0	0.00	40	18.56	18.15	-40	572	-6.99%
2024/05/16	0	0.00	1	17.40	17.60	-1	595	-0.17%
2024/05/13	0	0.00	5	17.25	17.25	-5	628	-0.80%
2024/04/29	0	0.00	5	17.65	17.50	-5	661	-0.76%
2024/04/25	0	0.00	5	17.40	17.35	-5	672	-0.74%
2024/04/24	0	0.00	15	17.35	17.35	-15	670	-2.24%
2024/04/17	1	17.25	0	0.00	17.40	1	790	0.13%
2024/04/12	50	18.00	0	0.00	17.90	50	783	6.38%
2024/04/11	0	0.00	5	18.05	18.05	-5	777	-0.64%
2024/04/10	50	18.40	0	0.00	18.25	50	781	6.40%
2024/03/29	0	0.00	10	17.94	18.00	-10	770	-1.30%
2024/03/14	0	0.00	2	18.00	18.10	-2	778	-0.26%
2024/03/13	1	18.20	0	0.00	18.10	1	776	0.13%
2024/03/07	0	0.00	50	18.72	18.60	-50	741	-6.74%
2024/02/27	0	0.00	1	20.05	19.55	-1	699	-0.14%
2024/02/26	0	0.00	20	19.80	19.75	-20	706	-2.83%
2024/02/22	0	0.00	13	20.21	20.00	-13	696	-1.87%
2024/02/19	10	20.15	0	0.00	20.15	10	659	1.52%
2024/02/05	20	18.60	0	0.00	18.60	20	585	3.41%
2024/02/01	5	18.65	0	0.00	18.65	5	591	0.85%
2024/01/31	10	18.63	3	18.60	18.60	7	592	1.18%
2024/01/29	10	19.10	0	0.00	19.00	10	592	1.69%
2024/01/26	65	19.21	0	0.00	19.05	65	592	10.96%
2024/01/19	1	18.55	0	0.00	18.45	1	574	0.17%
2024/01/17	0	0.00	0.7	18.50	18.60	-0.7	582	-0.12%
2024/01/15	1	19.15	1	19.25	19.15	0	591	0.00%
2024/01/12	3	18.83	0	0.00	18.75	3	576	0.52%
2024/01/11	5	19.00	3	19.35	19.00	2	553	0.36%
2024/01/09	3	18.35	0	0.00	18.30	3	479	0.63%
2024/01/05	1	18.25	0	0.00	18.30	1	631	0.16%
2023/12/14	0	0.00	2	19.45	19.15	-2	650	-0.31%
2023/12/11	0	0.00	3	18.90	18.90	-3	696	-0.43%
2023/12/08	0	0.00	1	18.80	18.65	-1	698	-0.14%
2023/11/30	0	0.00	10	18.90	19.00	-10	696	-1.44%
2023/11/28	2	18.95	1	18.95	18.95	1	697	0.14%
2023/11/15	0	0.00	1	18.25	18.35	-1	660	-0.15%
2023/11/08	1	18.35	0	0.00	18.20	1	671	0.15%
2023/11/07	1	18.30	0	0.00	18.30	1	677	0.15%
2023/10/24	0	0.00	2	18.80	18.95	-2	1,133	-0.18%
2023/10/17	0	0.00	1	18.30	18.20	-1	1,132	-0.09%
2023/10/13	16	18.73	0	0.00	18.80	16	1,128	1.42%
2023/09/27	0	0.00	6	17.85	17.90	-6	1,110	-0.54%
2023/09/22	2	18.45	0	0.00	18.45	2	1,117	0.18%
2023/09/11	0	0.00	5	17.80	17.65	-5	1,023	-0.49%
2023/09/05	0	0.00	5	18.40	18.50	-5	1,032	-0.48%
2023/09/04	0	0.00	1	18.40	18.25	-1	1,033	-0.10%
2023/08/31	1	18.00	1	17.95	18.05	0	1,041	0.00%
2023/08/30	1	17.80	0	0.00	17.85	1	1,046	0.10%
2023/08/29	12	17.60	0	0.00	17.70	12	1,050	1.14%
2023/08/25	1	17.60	1	17.75	17.65	0	1,064	0.00%
2023/08/11	0	0.00	5	18.25	18.15	-5	1,067	-0.47%
2023/08/09	0	0.00	5	18.70	18.80	-5	1,041	-0.48%
2023/08/04	1	19.30	3	19.20	19.25	-2	1,021	-0.20%
2023/08/02	3	20.00	0	0.00	19.70	3	998	0.30%
2023/08/01	3	20.58	0	0.00	20.10	3	965	0.31%
2023/07/31	1	21.60	5	21.60	21.60	-4	862	-0.46%
2023/07/28	0	0.00	4	19.50	19.65	-4	642	-0.62%
2023/07/27	5	18.85	3	18.82	18.95	2	603	0.33%
2023/07/26	1	18.75	0	0.00	18.55	1	600	0.17%
2023/07/25	2	18.65	5	18.60	18.60	-3	603	-0.50%
2023/07/21	0	0.00	1	19.30	19.15	-1	597	-0.17%
2023/07/13	1	18.70	0	0.00	18.45	1	601	0.17%
2023/07/12	1	18.50	0	0.00	18.55	1	608	0.16%
2023/07/11	5	19.00	0	0.00	18.90	5	620	0.81%
2023/07/10	4	19.35	4	19.20	19.20	0	622	0.00%
2023/07/06	0	0.00	1	19.00	18.95	-1	624	-0.16%
2023/07/05	0	0.00	1	18.80	18.75	-1	642	-0.16%
2023/07/04	0	0.00	1	18.60	18.60	-1	640	-0.16%
2023/06/28	2	18.30	0	0.00	18.35	2	776	0.26%
2023/06/27	1	18.40	0	0.00	18.25	1	779	0.13%
2023/06/26	1	18.85	0	0.00	18.65	1	780	0.13%
2023/05/08	0	0.00	0	18.35	18.25	0	780	0.00%
2023/04/25	2	18.10	0	0.00	17.95	2	756	0.26%
2023/04/18	0	0.00	1	19.60	19.30	-1	707	-0.14%
2023/04/17	0	0.00	3	19.38	19.35	-3	684	-0.44%
2023/04/12	0	0.00	1	19.45	19.35	-1	638	-0.16%
2023/03/29	2	19.15	4	19.28	19.15	-2	478	-0.42%
2023/03/22	0	0.00	2	18.33	18.25	-2	377	-0.53%
2023/03/08	0	0.00	12	18.60	18.65	-12	355	-3.38%
2023/02/23	0	0.00	1	18.10	17.70	-1	319	-0.31%
2023/02/09	1	17.65	0	0.00	17.65	1	332	0.30%
2023/02/02	2	17.90	5	17.83	17.95	-3	334	-0.90%
2023/01/12	1	17.15	0	0.00	17.10	1	380	0.26%
2023/01/09	1	17.40	2	17.73	17.35	-1	383	-0.26%
2022/12/20	1	17.20	1	17.35	16.85	0	442	0.00%
2022/12/19	1	17.30	0	0.00	17.25	1	454	0.22%
2022/12/16	2	17.65	0	0.00	17.50	2	458	0.44%
2022/12/08	3	17.68	3	17.83	17.80	0	472	0.00%
2022/11/17	0	0.00	1	17.55	17.65	-1	519	-0.19%
2022/11/09	0	0.00	8	16.75	16.60	-8	592	-1.35%
2022/11/07	2	16.55	2	16.55	16.55	0	602	0.00%
2022/11/04	2	16.20	3	16.23	16.25	-1	605	-0.17%
2022/11/03	2	16.05	2	16.00	16.00	0	611	0.00%
2022/10/21	2	15.45	2	15.35	15.30	0	759	0.00%
2022/10/18	0	0.00	1	15.95	15.90	-1	743	-0.13%
2022/10/11	0	0.00	1	15.85	15.70	-1	749	-0.13%
2022/10/04	1	16.05	0	0.00	16.30	1	749	0.13%
2022/09/28	0	0.00	1	15.45	14.70	-1	768	-0.13%
2022/09/23	1	17.30	0	0.00	17.10	1	782	0.13%
2022/09/16	2	18.33	2	18.35	18.05	0	813	0.00%
2022/09/08	1	17.35	0	0.00	17.45	1	817	0.12%
2022/09/06	0	0.00	11	17.41	17.35	-11	829	-1.33%
2022/08/19	0	0.00	3	19.00	18.85	-3	830	-0.36%
2022/08/17	0	0.00	1.5	19.93	19.95	-1.5	794	-0.19%
2022/08/15	0	0.00	2	19.65	19.75	-2	754	-0.27%
2022/08/11	3	19.27	0	0.00	19.25	3	740	0.41%
2022/08/09	0	0.00	1	19.20	19.15	-1	739	-0.14%
2022/08/05	2	19.80	9	18.79	19.80	-7	651	-1.07%
2022/07/29	0	0.00	1	19.05	18.90	-1	609	-0.16%
2022/07/21	0	0.00	2	19.33	19.50	-2	642	-0.31%
2022/07/08	1	18.95	0	0.00	18.95	1	717	0.14%
2022/07/07	0	0.00	1	18.45	18.45	-1	716	-0.14%
2022/07/06	3	17.98	0	0.00	17.75	3	726	0.41%
2022/07/05	2	18.30	2	18.55	18.55	0	745	0.00%
2022/07/04	0	0.00	8	17.80	17.65	-8	747	-1.07%
2022/07/01	10	18.60	0	0.00	17.50	10	752	1.33%
2022/06/21	0.7	20.90	0	0.00	20.40	0.7	768	0.09%
2022/06/20	0	0.00	1	19.60	19.35	-1	769	-0.13%
2022/06/14	1	21.10	0	0.00	21.10	1	819	0.12%
2022/06/02	0	0.00	2	22.80	22.70	-2	942	-0.21%
2022/05/25	0	0.00	6	21.80	22.00	-6	1,140	-0.53%
2022/05/17	2	21.30	0.4	21.45	21.60	1.6	1,448	0.11%
2022/05/16	2	21.00	0	0.00	20.90	2	1,508	0.13%
2022/05/12	1	20.50	0	0.00	20.40	1	1,694	0.06%
2022/05/03	0	0.00	2	22.20	22.05	-2	2,538	-0.08%
2022/04/27	10	20.70	0	0.00	21.10	10	3,157	0.32%
2022/04/25	1	22.25	0	0.00	22.15	1	3,609	0.03%
2022/04/21	2	23.60	0	0.00	23.60	2	4,148	0.05%
2022/04/20	0	0.00	0.1	23.25	23.25	-0.1	4,475	0.00%
2022/04/15	13	22.80	0	0.00	22.85	13	5,316	0.24%
2022/04/14	1	23.60	0	0.00	23.55	1	5,363	0.02%
2022/04/13	0	0.00	2	23.85	24.00	-2	5,386	-0.04%
2022/04/12	6	23.87	7	23.63	23.55	-1	5,416	-0.02%
2022/04/11	10	24.10	1	24.70	24.05	9	5,438	0.17%
2022/04/07	6	24.98	0	0.00	24.90	6	5,472	0.11%
2022/03/25	0	0.00	2	26.60	26.30	-2	6,526	-0.03%
2022/03/24	0	0.00	2	26.50	26.60	-2	6,539	-0.03%
2022/03/21	0	0.00	5	26.65	26.60	-5	6,675	-0.07%
2022/03/17	0	0.00	1	26.10	26.15	-1	6,943	-0.01%
2022/03/15	0	0.00	1	25.05	25.05	-1	7,128	-0.01%
2022/03/08	0	0.00	1	25.20	24.10	-1	9,496	-0.01%
2022/03/04	5	26.20	0	0.00	26.30	5	9,613	0.05%
2022/03/02	0	0.00	2	26.43	26.60	-2	9,829	-0.02%
2022/03/01	2	26.45	0	0.00	26.60	2	9,921	0.02%
2022/02/25	11	26.18	0	0.00	26.15	11	10,054	0.11%
2022/02/24	2	26.40	0	0.00	26.40	2	10,479	0.02%
2022/02/22	6	26.77	0	0.00	26.65	6	11,358	0.05%
2022/02/18	5	27.18	0	0.00	27.35	5	11,849	0.04%
2022/02/17	2	27.85	1	27.95	27.75	1	11,849	0.01%
2022/02/15	15	28.38	1	28.20	28.05	14	11,860	0.12%
2022/02/14	16	28.86	1	28.75	28.75	15	11,801	0.13%
2022/02/11	7	29.77	6	29.68	29.15	1	11,726	0.01%
2022/02/09	16	28.76	4	28.98	29.30	12	11,339	0.11%
2022/02/08	1	27.30	0	0.00	27.60	1	11,185	0.01%
2022/02/07	0	0.00	2	26.45	26.85	-2	11,200	-0.02%
2022/01/26	1	25.85	0	0.00	25.90	1	11,229	0.01%
2022/01/25	5	26.27	6	26.59	26.15	-1	11,375	-0.01%
2022/01/24	0	0.00	1	27.15	27.15	-1	11,755	-0.01%
2022/01/21	2	28.28	0	0.00	28.15	2	11,747	0.02%
2022/01/20	10	29.73	10	29.88	29.80	0	11,604	0.00%
2022/01/19	2	29.30	9	29.69	29.50	-7	11,469	-0.06%
2022/01/18	2	29.80	4	29.46	29.00	-2	11,614	-0.02%
2022/01/17	2	29.50	11	29.21	29.80	-9	11,613	-0.08%
2022/01/14	12	29.05	15	29.26	29.30	-3	11,349	-0.03%
2022/01/13	3	29.27	7	29.31	28.80	-4	11,118	-0.04%
2022/01/12	10	28.97	34	29.09	29.40	-24	10,793	-0.22%
2022/01/11	16	28.22	5	28.11	28.00	11	10,303	0.11%
2022/01/10	4	27.35	0	0.00	27.55	4	10,022	0.04%
2022/01/07	0	0.00	1	26.90	26.70	-1	9,973	-0.01%
2022/01/05	5	28.11	9	27.87	27.80	-4	9,891	-0.04%
2022/01/04	6	28.19	5	28.35	28.05	1	9,874	0.01%
2021/12/30	6	28.20	53	28.36	28.35	-47	9,832	-0.48%
2021/12/29	0	0.00	1	28.80	28.60	-1	9,809	-0.01%
2021/12/28	26	28.82	15	28.60	28.60	11	9,793	0.11%
2021/12/27	14	29.03	22	29.07	29.05	-8	9,747	-0.08%
2021/12/24	18	29.45	15	29.67	29.70	3	9,637	0.03%
2021/12/23	33	29.65	20	29.15	29.00	13	9,274	0.14%
2021/12/17	1	27.85	1.2	28.49	27.85	-0.2	8,817	0.00%
2021/12/16	3	28.30	0	0.00	28.35	3	8,766	0.03%
2021/12/15	0	0.00	70	27.90	27.90	-70	8,714	-0.80%
2021/12/14	1	27.80	0	0.00	27.85	1	8,675	0.01%
2021/12/13	12	28.93	6	28.52	28.95	6	8,582	0.07%
2021/12/10	5	27.50	1	27.75	27.85	4	8,394	0.05%
2021/12/09	3	28.48	1	28.10	28.10	2	8,321	0.02%
2021/12/08	106	29.36	12	29.08	28.50	94	8,188	1.15%	大買/
2021/12/07	23	30.15	5	30.87	28.80	18	7,864	0.23%
2021/12/06	6	30.65	23	31.75	31.90	-17	6,609	-0.26%
2021/12/03	1	28.85	4	29.10	29.00	-3	6,148	-0.05%
2021/12/02	3	28.60	6	28.23	27.65	-3	5,926	-0.05%
2021/12/01	3	28.37	5	28.64	28.65	-2	5,864	-0.03%
2021/11/30	12	27.88	7	27.94	27.80	5	5,791	0.09%
2021/11/29	10	26.82	5	27.12	27.00	5	5,730	0.09%
2021/11/26	6	26.80	3	27.02	26.55	3	5,759	0.05%
2021/11/25	5	28.50	22	28.41	28.50	-17	5,614	-0.30%
2021/11/24	2	28.55	2	28.30	28.95	0	5,525	0.00%
2021/11/23	9	28.84	19	29.77	28.20	-10	5,386	-0.19%
2021/11/22	35	28.73	2	28.43	28.10	33	4,921	0.67%
2021/11/19	57	28.78	16	28.67	28.90	41	4,740	0.86%
2021/11/18	3	27.90	7	27.93	27.50	-4	4,093	-0.10%
2021/11/17	21	27.84	19	27.69	27.55	2	3,850	0.05%
2021/11/16	1	26.55	0	0.00	26.95	1	3,583	0.03%
2021/11/15	3	27.08	3	27.10	27.10	0	3,562	0.00%
2021/11/11	0.6	25.90	0	0.00	25.80	0.6	3,616	0.02%
2021/11/10	0	0.00	1	26.15	26.15	-1	3,775	-0.03%
2021/11/05	1	25.40	0	0.00	25.40	1	4,099	0.02%
2021/11/04	1	26.00	0	0.00	26.00	1	4,147	0.02%
2021/11/03	2	25.95	1	26.05	25.90	1	4,142	0.02%
2021/11/02	5	27.63	1	26.10	26.45	4	4,150	0.10%
2021/11/01	7	27.69	5	28.09	28.65	2	3,976	0.05%
2021/10/29	0	0.00	4	26.50	26.20	-4	3,590	-0.11%
2021/10/27	13	26.34	3	26.35	26.40	10	3,619	0.28%
2021/10/26	38	26.07	5	26.05	25.60	33	3,550	0.93%
2021/10/21	0	0.00	10	23.55	23.60	-10	3,695	-0.27%
2021/10/19	0	0.00	4	22.63	22.65	-4	5,172	-0.08%
2021/10/15	0	0.00	3	21.65	21.95	-3	5,311	-0.06%
2021/10/14	2	20.75	2	21.10	21.15	0	5,366	0.00%
2021/10/07	12.2	21.94	1	22.05	22.05	11.2	5,838	0.19%
2021/09/30	1	22.75	6	22.70	22.70	-5	6,253	-0.08%
2021/09/29	1	22.95	6	22.65	22.65	-5	6,305	-0.08%
2021/09/28	1	23.45	0	0.00	23.50	1	6,381	0.02%
2021/09/27	0	0.00	1	23.45	23.65	-1	6,420	-0.02%
2021/09/24	0	0.00	1	23.20	23.30	-1	6,444	-0.02%
2021/09/23	1	22.80	0	0.00	22.90	1	6,453	0.02%
2021/09/22	1	22.80	0	0.00	22.75	1	6,497	0.02%
2021/09/16	1	23.25	1	23.65	23.15	0	6,532	0.00%
2021/09/14	1	23.70	0	0.00	23.60	1	6,554	0.02%
2021/09/13	0	0.00	10	24.25	24.15	-10	6,574	-0.15%
2021/09/10	0	0.00	6	24.10	24.05	-6	6,600	-0.09%
2021/09/08	11	23.72	1	23.50	23.40	10	6,659	0.15%
2021/09/02	0	0.00	10	25.32	24.80	-10	6,647	-0.15%
2021/09/01	2	25.35	3	25.57	25.55	-1	6,695	-0.01%
2021/08/27	0	0.00	1	23.95	23.85	-1	6,645	-0.02%
2021/08/25	1	24.65	10	24.10	24.10	-9	6,763	-0.13%
2021/08/24	1	23.15	0	0.00	23.05	1	6,679	0.01%
2021/08/23	0	0.00	5	23.50	23.65	-5	6,988	-0.07%
2021/08/19	2	23.65	1	23.30	22.90	1	7,061	0.01%
2021/08/18	1	23.50	1	24.05	24.30	0	7,053	0.00%
2021/08/17	1	24.10	0	0.00	23.65	1	7,027	0.01%
2021/08/16	8	24.76	17	24.99	25.00	-9	6,964	-0.13%
2021/08/13	0	0.00	3	24.90	24.20	-3	6,819	-0.04%
2021/08/12	13	24.37	0	0.00	24.35	13	6,608	0.20%
2021/08/11	2	24.80	12	24.87	24.10	-10	6,638	-0.15%
2021/08/10	11	25.67	0	0.00	25.25	11	6,620	0.17%
2021/08/06	5	27.03	0	0.00	26.75	5	6,667	0.07%
2021/08/05	0	0.00	4	27.80	27.65	-4	6,726	-0.06%
2021/08/03	12	27.53	3	27.70	27.60	9	6,884	0.13%
2021/08/02	2	26.65	1	26.80	26.85	1	6,823	0.01%
2021/07/30	1	26.70	2	26.85	26.00	-1	6,951	-0.01%
2021/07/29	4	27.06	1	26.60	26.75	3	6,891	0.04%
2021/07/28	7	26.64	6	26.53	26.75	1	6,839	0.01%
2021/07/27	2	28.53	8	28.70	28.00	-6	6,789	-0.09%
2021/07/26	18	29.90	27	29.92	30.70	-9	6,416	-0.14%
2021/07/23	2	27.40	29	28.24	28.45	-27	5,689	-0.47%
2021/07/22	0	0.00	2.2	25.45	25.90	-2.2	5,299	-0.04%
2021/07/21	2	24.73	0	0.00	24.55	2	5,350	0.04%
2021/07/19	3	26.68	0	0.00	26.55	3	5,504	0.05%
2021/07/16	3	27.83	7	27.60	27.25	-4	5,701	-0.07%
2021/07/15	15	27.20	17	27.15	27.10	-2	5,995	-0.03%
2021/07/14	9	27.11	1	27.00	27.40	8	5,970	0.13%
2021/07/13	2	26.65	11	26.83	26.30	-9	5,905	-0.15%
2021/07/12	2	27.20	7	27.74	28.00	-5	5,795	-0.09%
2021/07/09	4	26.50	0	0.00	26.50	4	5,735	0.07%
2021/07/08	2	26.50	0	0.00	26.40	2	5,862	0.03%
2021/07/07	10	26.40	0	0.00	26.10	10	6,010	0.17%
2021/07/06	1	26.45	0	0.00	26.35	1	6,198	0.02%
2021/07/05	7	26.20	1	26.60	27.00	6	6,531	0.09%
2021/07/02	4	25.50	12	25.54	25.75	-8	6,555	-0.12%
2021/07/01	0	0.00	8	25.55	25.00	-8	6,703	-0.12%
2021/06/29	5	25.95	5	25.60	25.05	0	7,346	0.00%
2021/06/24	2	25.50	7	25.31	25.45	-5	7,570	-0.07%
2021/06/23	10	25.45	1.4	25.31	25.35	8.6	7,659	0.11%
2021/06/21	1	24.90	0	0.00	24.95	1	8,074	0.01%
2021/06/17	2	26.15	2	26.10	26.10	0	9,127	0.00%
2021/06/16	1	26.40	0	0.00	25.50	1	9,383	0.01%
2021/06/09	1	26.70	6	26.46	26.05	-5	11,419	-0.04%
2021/06/04	1	26.70	0	0.00	26.50	1	11,835	0.01%
2021/06/03	3	27.30	2	27.30	27.30	1	12,070	0.01%
2021/06/02	0	0.00	1.1	26.52	26.35	-1.1	12,373	-0.01%
2021/06/01	0	0.00	1	27.05	27.10	-1	12,561	-0.01%
2021/05/31	14	27.91	0	0.00	27.35	14	12,728	0.11%
2021/05/28	0	0.00	11	26.60	27.50	-11	12,895	-0.09%
2021/05/27	2	25.30	0	0.00	25.50	2	13,016	0.02%
2021/05/25	2	25.10	0	0.00	24.95	2	13,883	0.01%
2021/05/21	0	0.00	5	24.10	24.10	-5	14,384	-0.03%
2021/05/19	0	0.00	1	23.20	24.10	-1	15,256	-0.01%
2021/05/18	1	22.85	2	22.10	23.00	-1	15,295	-0.01%
2021/05/17	3	21.15	3	21.47	20.95	0	15,389	0.00%
2021/05/14	1	22.20	0	0.00	22.05	1	15,400	0.01%
2021/05/13	0	0.00	1	22.45	22.50	-1	15,377	-0.01%
2021/05/12	1	23.10	3	22.83	22.45	-2	15,348	-0.01%
2021/05/11	2	24.85	0	0.00	24.80	2	15,366	0.01%
2021/05/10	5	27.60	0	0.00	27.50	5	15,325	0.03%
2021/05/07	10	27.70	6	28.25	28.00	4	15,364	0.03%
2021/05/06	7	26.07	4	26.54	26.10	3	15,273	0.02%
2021/05/04	3	26.70	12	28.50	26.50	-9	15,303	-0.06%
2021/04/29	4	29.85	2	29.25	29.15	2	15,280	0.01%
2021/04/28	2	29.80	9	30.16	30.05	-7	15,288	-0.05%
2021/04/27	11	29.57	3	29.85	29.40	8	16,413	0.05%
2021/04/26	66	29.90	62	29.50	29.50	4	16,989	0.02%
2021/04/23	0	0.00	28	28.59	29.25	-28	16,878	-0.17%
2021/04/22	21	29.12	0	0.00	28.20	21	16,846	0.12%
2021/04/21	13	30.40	6	30.27	30.00	7	16,624	0.04%
2021/04/20	6	29.29	10	29.17	29.45	-4	16,226	-0.02%
2021/04/16	4	28.73	3	29.00	28.85	1	16,094	0.01%
2021/04/15	1	29.00	0	0.00	29.15	1	16,057	0.01%
2021/04/14	2	27.93	4	28.54	28.70	-2	15,948	-0.01%
2021/04/13	15	28.94	2	28.80	28.15	13	15,915	0.08%
2021/04/12	11	29.92	24	29.73	29.45	-13	15,873	-0.08%
2021/04/09	66	31.72	5	31.96	30.60	61	16,140	0.38%
2021/04/08	8	30.38	0	0.00	30.15	8	16,113	0.05%
2021/04/07	2	30.58	0	0.00	30.40	2	15,992	0.01%
2021/04/06	4	31.06	5	30.80	30.95	-1	15,820	-0.01%
2021/04/01	4	30.31	16	29.82	30.10	-12	15,484	-0.08%
2021/03/31	6	28.73	0	0.00	28.70	6	15,144	0.04%
2021/03/30	4	28.90	6	28.93	28.90	-2	15,048	-0.01%
2021/03/26	0	0.00	2	28.95	28.80	-2	14,863	-0.01%
2021/03/25	12	28.95	2	29.05	29.30	10	14,778	0.07%
2021/03/24	78	29.06	85	29.60	29.95	-7	14,589	-0.05%
2021/03/23	26	30.17	12	29.33	28.45	14	14,320	0.10%
2021/03/22	79	30.31	84	30.55	30.85	-5	13,730	-0.04%
2021/03/19	0	0.00	1	29.55	29.60	-1	13,232	-0.01%
2021/03/18	0	0.00	0.2	29.25	29.40	-0.2	12,959	0.00%
2021/03/17	12	28.15	8	28.51	28.70	4	12,735	0.03%
2021/03/16	40	27.58	38	27.01	27.90	2	12,323	0.02%
2021/03/15	1	27.00	163.1	26.58	27.15	-162.1	11,682	-1.39%	大賣/鉅額交易
2021/03/12	1	24.80	11	24.81	24.70	-10	11,004	-0.09%
2021/03/11	1	24.25	8	24.13	24.00	-7	10,816	-0.06%
2021/03/10	2	24.10	29	23.98	24.00	-27	10,699	-0.25%
2021/03/09	2	23.90	7	24.07	23.70	-5	10,551	-0.05%
2021/03/08	9	23.68	33	23.47	23.35	-24	10,361	-0.23%
2021/03/05	16	22.75	60	23.37	22.55	-44	10,006	-0.44%
2021/03/04	8	23.05	11	23.03	23.00	-3	9,784	-0.03%
2021/03/03	51	22.84	48	23.04	22.60	3	9,624	0.03%
2021/03/02	30	22.13	0	0.00	22.10	30	9,136	0.33%
2021/02/26	17	22.43	10	22.71	22.65	7	8,961	0.08%
2021/02/24	42	20.98	18	21.01	21.20	24	8,086	0.30%
2021/02/23	0	0.00	5	21.19	21.05	-5	7,939	-0.06%
2021/02/22	6	22.30	40	22.13	22.30	-34	7,570	-0.45%
2021/02/19	0	0.00	26	20.51	20.45	-26	7,105	-0.37%
2021/02/18	0	0.00	3	19.55	19.50	-3	6,690	-0.04%
2021/02/17	0	0.00	25	19.33	19.60	-25	6,636	-0.38%
2021/02/04	1	18.15	4	18.15	18.15	-3	6,452	-0.05%
2021/02/03	0	0.00	1	18.55	18.10	-1	6,507	-0.02%
2021/02/02	1	18.55	1	19.00	18.15	0	6,487	0.00%
2021/01/29	2	18.65	0	0.00	18.15	2	6,354	0.03%
2021/01/28	0	0.00	1	18.20	18.20	-1	6,348	-0.02%
2021/01/27	20	18.40	1	18.15	18.20	19	6,337	0.30%
2021/01/26	2	17.80	0	0.00	18.05	2	6,302	0.03%
2021/01/25	30	17.99	0	0.00	18.25	30	6,262	0.48%
2021/01/22	1	18.70	1	18.15	18.20	0	6,264	0.00%
2021/01/21	13	18.25	4	18.43	17.95	9	6,225	0.14%
2021/01/20	32	19.44	18	19.97	18.90	14	6,306	0.22%
2021/01/19	47	18.90	43	19.13	19.35	4	5,228	0.08%
2021/01/18	1	17.10	6	17.61	17.60	-5	4,729	-0.11%
2021/01/15	5	17.50	5	17.30	17.20	0	4,712	0.00%
2021/01/12	0	0.00	2	17.00	16.65	-2	4,831	-0.04%
2021/01/08	2	16.70	5	16.65	16.80	-3	4,930	-0.06%
2021/01/06	1	17.10	2	16.58	16.50	-1	5,356	-0.02%
2021/01/05	2	17.73	1	17.80	17.60	1	5,270	0.02%
2021/01/04	14	18.15	12	18.20	18.15	2	5,146	0.04%
2020/12/31	15	17.22	8	17.16	17.30	7	4,671	0.15%
2020/12/29	8	16.25	1	16.25	16.25	7	4,316	0.16%
2020/12/28	5	16.05	2	16.15	16.15	3	4,324	0.07%
2020/12/23	0	0.00	1	16.20	15.95	-1	4,339	-0.02%
2020/12/21	1	15.80	1	15.75	15.80	0	4,398	0.00%
2020/12/18	3	16.10	6	15.98	15.90	-3	4,415	-0.07%
2020/12/16	0	0.00	1.1	16.15	16.15	-1.1	4,498	-0.02%
2020/12/15	2	15.95	6	16.10	15.90	-4	4,519	-0.09%
2020/12/14	6	16.45	0	0.00	16.40	6	4,528	0.13%
2020/12/11	5	16.63	3	16.25	16.35	2	4,598	0.04%
2020/12/10	2	16.85	3	17.08	16.70	-1	4,615	-0.02%
2020/12/09	7	17.08	1	17.15	17.15	6	4,836	0.12%
2020/12/08	0	0.00	1	16.95	16.90	-1	5,022	-0.02%
2020/12/03	5	16.84	2	16.60	16.60	3	5,234	0.06%
2020/12/02	0	0.00	1	17.15	17.05	-1	5,238	-0.02%
2020/12/01	3	16.68	2	16.75	16.85	1	5,221	0.02%
2020/11/25	1	16.60	1	16.35	16.35	0	5,660	0.00%
2020/11/24	2	16.50	7	16.48	16.35	-5	5,775	-0.09%
2020/11/19	0	0.00	3	16.45	16.55	-3	6,455	-0.05%
2020/11/18	2	16.25	0	0.00	16.20	2	6,680	0.03%
2020/11/17	3	16.03	6	16.04	16.00	-3	6,742	-0.04%
2020/11/16	3	16.17	1	16.15	16.15	2	6,766	0.03%
2020/11/13	1	16.15	1	16.30	16.35	0	6,788	0.00%
2020/11/12	4	16.33	2	16.30	16.30	2	6,803	0.03%
2020/11/11	7	16.44	4	16.55	16.45	3	6,843	0.04%
2020/11/10	3	17.05	1	16.80	16.75	2	7,185	0.03%
2020/11/09	1	17.40	6	17.28	17.15	-5	7,470	-0.07%
2020/11/06	4	17.60	2	17.80	17.50	2	7,405	0.03%
2020/11/05	5	17.75	0	0.00	17.80	5	7,404	0.07%
2020/11/04	0	0.00	5	17.65	17.70	-5	7,344	-0.07%
2020/10/29	3	17.45	3	17.80	18.05	0	7,131	0.00%
2020/10/28	2.9	18.35	0	0.00	17.80	2.9	7,030	0.04%
2020/10/27	1	18.00	4	18.08	18.25	-3	6,714	-0.04%
2020/10/26	3	17.83	2	17.70	17.60	1	6,498	0.02%
2020/10/23	0	0.00	6	17.48	17.45	-6	6,297	-0.10%
2020/10/22	2	17.13	1	17.25	17.05	1	6,231	0.02%
2020/10/21	4	17.49	8	17.94	17.55	-4	6,193	-0.06%
2020/10/16	12	17.20	0	0.00	16.55	12	5,899	0.20%
2020/10/15	0	0.00	15	17.65	17.15	-15	5,816	-0.26%
2020/10/13	0	0.00	1	16.25	16.15	-1	5,299	-0.02%
2020/10/08	1	15.80	0	0.00	15.75	1	5,248	0.02%
2020/10/05	2	15.55	3	15.57	15.50	-1	5,240	-0.02%
2020/09/30	1	15.20	19	15.35	15.30	-18	5,235	-0.34%
2020/09/23	1	15.65	0	0.00	15.60	1	5,210	0.02%
2020/09/22	1	15.90	0	0.00	15.75	1	5,176	0.02%
2020/09/21	1	16.40	1	16.35	16.25	0	5,128	0.00%
2020/09/16	19	16.16	2	16.28	16.30	17	5,018	0.34%
2020/09/15	6	16.30	2	16.25	16.20	4	4,948	0.08%
2020/09/14	18	16.66	36	16.73	16.40	-18	4,909	-0.37%
2020/09/11	0	0.00	10	16.30	16.45	-10	4,748	-0.21%
2020/09/10	0	0.00	5	16.75	16.85	-5	4,541	-0.11%
2020/09/09	0	0.00	5	16.45	16.60	-5	4,330	-0.12%
2020/09/07	1	16.40	3	16.37	16.10	-2	4,220	-0.05%
2020/09/03	1	16.30	0.7	16.10	16.20	0.3	4,110	0.01%
2020/09/02	3	16.63	11	16.66	16.50	-8	4,039	-0.20%
2020/09/01	0	0.00	2	16.28	16.40	-2	3,831	-0.05%
2020/08/31	14	16.26	1	16.30	16.15	13	3,709	0.35%
2020/08/28	0	0.00	2	15.68	15.90	-2	3,591	-0.06%
2020/08/27	8	15.56	1	16.00	15.50	7	3,428	0.20%
2020/08/26	3	15.80	6	15.84	16.05	-3	3,360	-0.09%
2020/08/25	37	16.65	14	17.25	16.20	23	3,234	0.71%
2020/08/24	9	15.92	10	16.26	16.55	-1	2,689	-0.04%
2020/08/21	0	0.00	1	15.10	15.05	-1	2,435	-0.04%
2020/08/19	8	15.40	2	15.78	15.45	6	2,265	0.26%
2020/08/18	1	15.55	1	15.45	15.45	0	2,199	0.00%
2020/08/17	6	15.68	6	15.69	15.75	0	2,171	0.00%
2020/08/14	51	15.48	22	15.68	15.70	29	2,146	1.35%
2020/08/13	10	15.08	6	15.15	15.15	4	1,865	0.21%
2020/08/11	1	14.20	1	14.15	14.10	0	1,553	0.00%
2020/08/07	1	13.75	11	13.64	13.55	-10	1,551	-0.64%
2020/08/06	0	0.00	10	13.45	13.40	-10	1,564	-0.64%
2020/08/03	10	13.45	0	0.00	13.40	10	2,009	0.50%
2020/07/28	2	13.00	2	13.20	12.90	0	2,129	0.00%
2020/07/17	10	13.45	0	0.00	13.45	10	2,258	0.44%
2020/07/16	21	13.75	0	0.00	13.80	21	2,264	0.93%
2020/07/10	0	0.00	5	13.73	13.60	-5	2,249	-0.22%
2020/07/08	5	14.35	5	14.40	14.25	0	2,225	0.00%
2020/07/07	0	0.00	11	14.10	14.00	-11	2,180	-0.50%
2020/07/06	0	0.00	4	14.14	14.20	-4	2,175	-0.18%
2020/07/03	5	14.00	0	0.00	14.00	5	2,159	0.23%
2020/06/23	0	0.00	2	13.65	13.65	-2	2,152	-0.09%
2020/06/22	2	13.85	0	0.00	13.85	2	2,145	0.09%
2020/06/19	10	14.05	0	0.00	13.95	10	2,146	0.47%
2020/06/18	2	14.08	12	14.24	14.25	-10	2,126	-0.47%
2020/06/15	0	12.95	0	0.00	13.00	0	2,021	0.00%
2020/06/10	5	13.55	0	0.00	13.55	5	2,048	0.24%
2020/06/08	10	13.90	0	0.00	13.75	10	2,108	0.47%
2020/06/05	5	13.90	0	0.00	13.85	5	2,108	0.24%
2020/06/04	20	13.90	0	0.00	13.85	20	2,098	0.95%
2020/05/26	0	0.00	2	13.70	13.45	-2	2,050	-0.10%
2020/05/21	0	0.00	5	14.05	14.05	-5	2,009	-0.25%
2020/05/20	1	14.30	12	14.00	14.20	-11	1,914	-0.57%
2020/05/14	5	14.10	7	13.50	13.40	-2	1,703	-0.12%
2020/05/12	5	14.19	3	14.55	14.25	2	1,638	0.12%
2020/05/11	15	13.90	13	14.06	14.55	2	1,502	0.13%
2020/05/08	8	13.33	4	13.35	13.25	4	1,255	0.32%
2020/05/07	0	0.00	6	13.33	13.30	-6	1,191	-0.50%
2020/05/06	15	13.57	17	13.34	13.25	-2	1,220	-0.16%
2020/05/05	2	12.70	2	12.85	13.05	0	1,145	0.00%
2020/05/04	10	12.55	0	0.00	12.75	10	1,121	0.89%
2020/04/30	0	0.00	4	12.75	12.80	-4	1,119	-0.36%
2020/04/29	6	13.00	1	12.90	12.75	5	1,117	0.45%
2020/04/28	0	0.00	1	12.40	12.70	-1	1,024	-0.10%
2020/04/27	0	0.00	1	12.15	12.30	-1	1,028	-0.10%
2020/04/24	10	11.50	0	0.00	11.95	10	1,016	0.98%
2020/04/23	1	11.45	0	0.00	11.60	1	1,004	0.10%
2020/04/21	0	0.00	1	11.15	11.15	-1	995	-0.10%
2020/04/20	1	11.40	0	0.00	11.55	1	1,014	0.10%
2020/04/17	1	11.70	1	11.40	11.55	0	1,015	0.00%
2020/04/16	1	11.45	0	0.00	11.45	1	1,008	0.10%
2020/04/15	10	11.25	5	11.40	11.40	5	1,009	0.50%
2020/04/14	0	0.00	2	10.95	11.10	-2	1,010	-0.20%
2020/04/13	7	10.53	3	10.60	10.65	4	1,010	0.40%
2020/04/10	0	0.00	0	10.55	10.65	0	1,013	0.00%
2020/04/09	1	10.45	1	10.70	10.45	0	1,039	0.00%
2020/04/06	1	9.70	1	9.79	10.15	0	1,109	0.00%
2020/03/27	1	9.45	0	0.00	9.35	1	1,159	0.09%
2020/03/20	2	8.75	0	0.00	8.79	2	1,243	0.16%
2020/03/16	1	10.00	0	0.00	9.80	1	1,189	0.08%
2020/03/12	2	11.08	0	0.00	10.80	2	1,206	0.17%
2020/03/06	3	13.05	0	0.00	13.10	3	1,144	0.26%
2020/02/24	0	0.00	10	13.45	13.35	-10	1,141	-0.88%
2020/02/19	2	13.65	0	0.00	13.65	2	1,153	0.17%
2020/02/14	1	13.30	5	13.40	13.30	-4	1,117	-0.36%
2020/02/13	1	13.25	1	13.20	13.20	0	1,113	0.00%
2020/02/12	0	0.00	3	13.25	13.25	-3	1,123	-0.27%
2020/02/10	5	13.10	0	0.00	13.05	5	1,122	0.45%
2020/02/07	4	13.70	1	13.35	13.20	3	1,129	0.27%
2020/02/06	0	0.00	2	13.30	13.45	-2	1,087	-0.18%
2020/02/05	0	0.00	1	13.20	13.15	-1	1,076	-0.09%
2020/02/04	1	13.05	0	0.00	13.15	1	1,071	0.09%
2020/01/31	2	13.10	0	0.00	13.20	2	1,060	0.19%
2020/01/20	0.2	14.55	0	0.00	14.60	0.2	1,041	0.02%
2020/01/15	0	0.00	5	14.80	14.75	-5	1,049	-0.48%
2020/01/14	2	15.00	0	0.00	14.90	2	1,048	0.19%
2020/01/09	5	14.40	20	14.35	14.30	-15	1,003	-1.49%
2020/01/08	0	0.00	1	14.25	14.25	-1	998	-0.10%
2020/01/03	1	15.30	0	0.00	14.95	1	1,006	0.10%
2019/12/27	0	0.00	11	15.11	15.20	-11	882	-1.25%
2019/12/26	20	15.05	0	0.00	14.90	20	826	2.42%
2019/12/20	1	14.95	0	0.00	14.85	1	820	0.12%
2019/12/17	3	15.05	0	0.00	15.10	3	826	0.36%
2019/12/13	0	0.00	0	14.00	14.10	0	744	0.00%
2019/12/10	6	14.45	0	0.00	14.40	6	737	0.81%
2019/12/02	0	0.00	6	13.50	13.50	-6	756	-0.79%
2019/11/27	2	13.70	4	13.78	13.70	-2	807	-0.25%
2019/11/26	0	0.00	3	13.75	13.75	-3	805	-0.37%
2019/11/25	6	13.70	0	0.00	13.70	6	804	0.75%
2019/11/22	4	13.33	0	0.00	13.50	4	803	0.50%
2019/11/21	1	13.15	0	0.00	13.15	1	797	0.13%
2019/11/19	0	0.00	2	13.75	13.45	-2	787	-0.25%
2019/11/18	1	13.70	1	13.70	13.75	0	779	0.00%
2019/11/15	0	0.00	2	13.90	13.85	-2	780	-0.26%
2019/11/14	4	14.28	1	14.15	14.15	3	774	0.39%
2019/11/06	1	14.50	0	0.00	14.50	1	769	0.13%
2019/10/22	1	14.80	1	14.80	14.80	0	881	0.00%
2019/10/21	1	14.70	0	0.00	14.70	1	898	0.11%
2019/10/16	5	14.75	0	0.00	14.70	5	1,078	0.46%
2019/10/14	1	14.90	1	14.70	14.65	0	1,181	0.00%
2019/09/24	0	0.00	4	16.15	16.25	-4	1,630	-0.25%
2019/09/23	0	0.00	1	16.20	16.25	-1	1,624	-0.06%
2019/09/20	1	15.95	0	0.00	15.95	1	1,620	0.06%
2019/09/12	4	15.90	0	0.00	15.90	4	1,677	0.24%
2019/09/06	1	16.15	1	16.20	16.20	0	1,782	0.00%
2019/09/05	0	0.00	3	16.23	16.20	-3	1,786	-0.17%
2019/09/04	8	16.53	0	0.00	16.50	8	1,780	0.45%
2019/09/03	3	16.30	0	0.00	16.30	3	1,825	0.16%
2019/09/02	2	15.85	2	15.85	15.85	0	1,790	0.00%
2019/08/29	0	0.00	0.6	15.40	15.45	-0.6	1,775	-0.03%
2019/08/27	0	0.00	0.5	15.35	15.35	-0.5	1,773	-0.03%
2019/08/22	0	0.00	40	15.70	15.60	-40	1,765	-2.27%
2019/08/21	0	0.00	20	15.55	15.65	-20	1,761	-1.14%
2019/08/13	0	0.00	30	15.65	15.65	-30	1,736	-1.73%
2019/08/07	0	0.00	1	15.75	15.50	-1	1,742	-0.06%
2019/08/06	1	15.35	40	15.20	15.65	-39	1,749	-2.23%
2019/08/02	0	0.00	130	16.21	16.20	-130	1,766	-7.36%	大賣/鉅額交易
2019/08/01	0	0.00	5	16.65	16.65	-5	1,775	-0.28%
2019/07/31	5	17.05	1	17.00	16.85	4	1,778	0.22%
2019/07/30	5	17.20	5	16.95	16.90	0	1,784	0.00%
2019/07/29	1	17.20	0	0.00	17.25	1	1,792	0.06%
2019/07/25	1	16.85	1	16.85	16.90	0	1,720	0.00%
2019/07/23	0	0.00	2	16.95	16.85	-2	1,732	-0.12%
2019/07/22	2	17.00	2	17.08	17.10	0	1,728	0.00%
2019/07/19	1.2	16.38	1	16.45	16.60	0.2	1,630	0.01%
2019/07/18	1	16.70	1	16.45	16.40	0	1,747	0.00%
2019/07/17	1	16.70	0	0.00	16.75	1	1,748	0.06%
2019/07/16	1	17.85	0	0.00	17.90	1	1,710	0.06%
2019/07/12	0	0.00	160	17.82	17.80	-160	1,725	-9.27%	大賣/鉅額交易
2019/07/11	0	0.00	81	17.70	17.60	-81	1,731	-4.68%
2019/07/10	0	0.00	65	17.98	18.25	-65	1,731	-3.75%
2019/07/09	9	17.80	72	17.84	17.75	-63	1,701	-3.70%
2019/07/08	3	18.10	0	0.00	18.10	3	1,686	0.18%
2019/07/05	0	0.00	40	18.10	18.10	-40	1,700	-2.35%
2019/07/04	2	18.15	0	0.00	18.15	2	1,700	0.12%
2019/07/03	3	18.18	15	18.05	18.20	-12	1,658	-0.72%
2019/07/02	25	17.52	0	0.00	17.65	25	1,558	1.60%
2019/07/01	40	17.55	0	0.00	17.50	40	1,567	2.55%
2019/06/28	45	17.53	0	0.00	17.40	45	1,598	2.82%
2019/06/27	73	17.42	0	0.00	17.50	73	1,625	4.49%
2019/06/26	30	17.25	10	17.35	17.30	20	1,628	1.23%
2019/06/25	50	17.30	10	17.30	17.20	40	1,641	2.44%
2019/06/21	50	17.60	0	0.00	17.35	50	1,650	3.03%
2019/06/20	107	17.52	1	17.55	17.60	106	1,667	6.36%	大買/鉅額交易
2019/06/19	101	17.42	1	17.45	17.40	100	1,674	5.97%	大買/
2019/06/18	60	17.33	0	0.00	17.25	60	1,688	3.55%
2019/06/17	100	17.47	0	0.00	17.55	100	1,755	5.70%
2019/06/14	11	17.35	3	17.22	17.35	8	1,736	0.46%
2019/06/13	0	0.00	1	17.05	17.10	-1	1,790	-0.06%
2019/06/11	10	17.00	9	17.20	16.95	1	2,003	0.05%
2019/06/10	0	0.00	0.2	16.30	16.40	-0.2	2,094	-0.01%
2019/06/06	0	0.00	3	16.25	16.20	-3	2,150	-0.14%
2019/06/04	0	0.00	2	16.15	16.05	-2	2,196	-0.09%
2019/06/03	0	0.00	10	16.05	16.20	-10	2,460	-0.41%
2019/05/31	9	16.30	2	16.30	16.30	7	2,507	0.28%
2019/05/30	0	0.00	1	16.25	16.20	-1	2,516	-0.04%
2019/05/28	1	16.00	0	0.00	16.10	1	2,553	0.04%
2019/05/23	0	0.00	2	15.60	15.50	-2	2,667	-0.07%
2019/05/16	10	16.05	0	0.00	16.00	10	2,997	0.33%
2019/05/14	1	15.60	1	15.70	15.85	0	3,100	0.00%
2019/05/13	1	15.55	0	0.00	15.60	1	3,120	0.03%
2019/05/10	1	16.35	0	0.00	16.00	1	3,124	0.03%
2019/05/08	1	16.65	1	16.60	16.80	0	3,117	0.00%
2019/05/07	1	16.95	0	0.00	16.90	1	3,154	0.03%
2019/05/06	1	16.90	0	0.00	16.85	1	3,191	0.03%
2019/04/29	1	17.50	1	17.20	17.20	0	3,411	0.00%
2019/04/26	5	17.55	1	17.60	17.60	4	3,409	0.12%
2019/04/24	2	18.28	1	17.90	17.85	1	3,445	0.03%
2019/04/23	3	17.80	3	17.97	18.00	0	3,304	0.00%
2019/04/22	2	18.03	1	17.85	17.85	1	3,288	0.03%
2019/04/19	0	0.00	1	18.05	17.95	-1	3,288	-0.03%
2019/04/18	0	0.00	2	17.78	17.75	-2	3,250	-0.06%
2019/04/17	1	17.90	5	17.87	17.85	-4	3,309	-0.12%
2019/04/16	10	17.74	7	17.81	17.80	3	3,306	0.09%
2019/04/15	1	17.55	3	17.53	17.55	-2	3,406	-0.06%
2019/04/12	1	17.50	1	17.50	17.50	0	3,453	0.00%
2019/04/11	2	17.83	1	17.60	17.55	1	3,513	0.03%
2019/04/10	1	17.95	1	17.95	18.00	0	3,563	0.00%
2019/04/09	2	18.00	1	18.00	17.95	1	3,585	0.03%
2019/04/08	1	18.00	1	17.90	17.90	0	3,650	0.00%
2019/04/03	1	17.75	1	17.75	17.75	0	3,636	0.00%
2019/04/02	2	17.87	1	17.80	17.75	1	3,628	0.03%
2019/04/01	2	17.85	0	0.00	17.65	2	3,589	0.06%
2019/03/29	1	17.45	6	17.45	17.40	-5	3,561	-0.14%
2019/03/28	0	0.00	3	17.45	17.50	-3	3,570	-0.08%
2019/03/27	3	17.73	1	17.70	17.70	2	3,592	0.06%
2019/03/22	2	18.23	4	18.24	18.10	-2	3,675	-0.05%
2019/03/21	1	18.10	8	18.18	18.20	-7	3,651	-0.19%
2019/03/20	3	18.22	2	18.43	18.00	1	3,639	0.03%
2019/03/19	1	18.10	6	18.23	18.25	-5	3,582	-0.14%
2019/03/18	7	17.92	2	18.10	18.05	5	3,549	0.14%
2019/03/15	16	18.44	14	18.23	17.85	2	3,520	0.06%
2019/03/14	2	18.05	7	17.87	17.80	-5	3,358	-0.15%
2019/03/13	20	18.08	13	18.20	18.20	7	3,361	0.21%
2019/03/12	2	17.48	4	17.78	17.95	-2	3,183	-0.06%
2019/03/11	2	17.33	2	17.40	17.30	0	3,195	0.00%
2019/03/08	2	17.38	2	17.48	17.55	0	3,345	0.00%
2019/03/07	12	18.11	10	17.97	17.55	2	3,425	0.06%
2019/03/06	1	17.35	1	17.60	17.70	0	3,207	0.00%
2019/03/05	1	17.30	10	17.35	17.30	-9	3,261	-0.28%
2019/03/04	0	0.00	1	17.40	17.30	-1	3,336	-0.03%
2019/02/27	2	17.28	11	17.25	17.25	-9	3,342	-0.27%
2019/02/26	11	17.82	1	18.10	17.50	10	3,338	0.30%
2019/02/25	1	17.70	2	17.75	17.75	-1	3,307	-0.03%
2019/02/21	1	17.65	6	17.68	17.70	-5	3,425	-0.15%
2019/02/20	2	18.00	18	17.91	17.80	-16	3,429	-0.47%
2019/02/19	3	17.62	5	17.35	17.60	-2	3,359	-0.06%
2019/02/18	10	17.20	1	17.20	17.20	9	3,321	0.27%
2019/02/15	17	17.26	0	0.00	17.05	17	3,305	0.51%
2019/02/14	1	17.40	5	17.63	17.65	-4	3,266	-0.12%
2019/02/13	1	17.30	3	17.33	17.35	-2	3,213	-0.06%
2019/02/12	1	17.10	2	17.10	17.20	-1	3,189	-0.03%
2019/02/11	1	17.00	0	0.00	17.05	1	3,202	0.03%
2019/01/30	3	17.22	0	0.00	17.20	3	3,349	0.09%
2019/01/29	9	17.24	1	17.20	17.20	8	3,357	0.24%
2019/01/28	1	17.30	1	17.45	17.45	0	3,359	0.00%
2019/01/25	1	17.45	6	17.29	17.30	-5	3,373	-0.15%
2019/01/24	2	17.53	13	17.50	17.40	-11	3,444	-0.32%
2019/01/22	2	16.88	3	16.82	16.70	-1	3,245	-0.03%
2019/01/21	0	0.00	1	16.85	16.90	-1	3,258	-0.03%
2019/01/17	5	17.15	0	0.00	16.90	5	3,313	0.15%
2019/01/16	1	17.15	9	17.00	16.95	-8	3,295	-0.24%
2019/01/15	1	16.75	2	16.90	16.85	-1	3,296	-0.03%
2019/01/14	2	16.63	7	16.80	16.60	-5	3,299	-0.15%
2019/01/11	9	16.75	8	16.88	16.70	1	3,314	0.03%
2019/01/10	4	16.99	10	17.03	16.80	-6	3,339	-0.18%
2019/01/09	4	17.26	3	17.35	17.15	1	3,353	0.03%
2019/01/07	1	17.35	20	17.33	17.20	-19	3,325	-0.57%
2019/01/02	4	16.83	13	16.70	16.80	-9	3,290	-0.27%
2018/12/27	7	16.36	0	0.00	16.10	7	3,281	0.21%
2018/12/20	10	16.55	1	16.10	16.10	9	3,483	0.26%
2018/12/19	3	16.77	6	16.74	16.80	-3	3,578	-0.08%
2018/12/17	24	16.52	1	16.25	16.50	23	3,539	0.65%
2018/12/12	5	16.90	2	16.80	16.90	3	3,705	0.08%
2018/12/07	1	17.20	1	17.30	17.30	0	3,749	0.00%
2018/12/03	3	17.93	10	18.40	18.70	-7	3,866	-0.18%
2018/11/28	9	17.20	18	17.00	17.30	-9	3,819	-0.24%
2018/11/27	13	16.80	0	0.00	16.85	13	3,781	0.34%
2018/11/26	0	0.00	1	16.40	16.50	-1	3,744	-0.03%
2018/11/23	1	16.20	0	0.00	16.10	1	3,782	0.03%
2018/11/22	0	0.00	2	16.45	16.35	-2	3,832	-0.05%
2018/11/21	10	16.56	2	16.63	16.70	8	4,119	0.19%
2018/11/20	0	0.00	20	16.90	16.60	-20	4,160	-0.48%
2018/11/16	2	16.30	6	16.45	16.20	-4	4,114	-0.10%
2018/11/15	6	15.95	0	0.00	15.90	6	4,098	0.15%
2018/11/12	5	16.00	0	0.00	16.00	5	4,427	0.11%
2018/11/08	1	16.70	1	16.30	16.30	0	4,842	0.00%
2018/11/06	1	16.05	2	16.05	16.15	-1	4,866	-0.02%
2018/11/05	1	16.00	5	16.05	16.00	-4	4,957	-0.08%
2018/11/02	3	16.27	1	16.10	16.20	2	4,993	0.04%
2018/11/01	3	16.33	6	16.25	16.15	-3	4,968	-0.06%
2018/10/31	0	0.00	1	15.00	15.15	-1	4,906	-0.02%
2018/10/29	2	14.85	1	14.70	14.65	1	4,971	0.02%
2018/10/26	2	14.90	1	15.25	14.80	1	5,117	0.02%
2018/10/25	2	15.23	5	15.35	14.95	-3	5,113	-0.06%
2018/10/24	0	0.00	1	15.95	16.05	-1	5,138	-0.02%
2018/10/23	1	16.00	0	0.00	15.80	1	5,215	0.02%
2018/10/19	0.5	15.80	0	0.00	15.85	0.5	5,433	0.01%
2018/10/16	6	16.23	1	16.20	16.20	5	5,904	0.08%
2018/10/12	0	0.00	15	14.75	15.60	-15	6,199	-0.24%
2018/10/11	1	15.20	0	0.00	15.15	1	6,506	0.02%
2018/10/09	1	16.65	6	16.80	16.80	-5	6,611	-0.08%
2018/10/08	0	0.00	91	18.32	18.05	-91	6,738	-1.35%
2018/10/05	6	18.35	1	18.35	18.35	5	7,063	0.07%
2018/10/04	2.5	19.28	2	19.30	19.20	0.5	7,243	0.01%
2018/10/03	4	19.29	11	19.46	19.00	-7	7,476	-0.09%
2018/10/02	0	0.00	5	19.01	19.05	-5	7,865	-0.06%
2018/10/01	2	18.63	5	18.73	18.85	-3	9,174	-0.03%
2018/09/27	2	18.93	0	0.00	18.80	2	11,303	0.02%
2018/09/26	0	0.00	3	18.75	19.20	-3	11,802	-0.03%
2018/09/25	1	18.40	1	18.65	18.65	0	12,840	0.00%
2018/09/21	13.2	18.46	1	18.50	18.45	12.2	13,421	0.09%
2018/09/20	0	0.00	2	18.40	18.45	-2	14,371	-0.01%
2018/09/19	0	0.00	12	18.50	18.40	-12	14,762	-0.08%
2018/09/18	16	18.69	0.7	18.20	18.35	15.3	15,667	0.10%
2018/09/17	1	18.45	1	18.25	18.55	0	16,408	0.00%
2018/09/14	6	18.23	1	18.25	18.35	5	18,057	0.03%
2018/09/13	3	17.93	0	0.00	17.80	3	19,098	0.02%
2018/09/12	10	17.70	0	0.00	17.70	10	20,184	0.05%
2018/09/11	1	18.00	0	0.00	18.20	1	21,270	0.00%
2018/09/10	0.1	17.90	0	0.00	17.70	0.1	21,821	0.00%
2018/09/07	0	0.00	15	19.60	19.15	-15	22,116	-0.07%
2018/09/06	6	20.49	7	20.27	20.10	-1	22,109	0.00%
2018/09/05	11	20.04	2	20.03	20.25	9	22,044	0.04%
2018/09/04	1	19.75	1	19.95	19.85	0	21,992	0.00%
2018/09/03	1	20.00	0	0.00	19.70	1	21,983	0.00%
2018/08/31	1	20.30	28	20.32	20.45	-27	21,948	-0.12%
2018/08/29	6	20.20	6	20.22	20.35	0	22,042	0.00%
2018/08/28	9	20.91	13	20.76	20.35	-4	22,013	-0.02%
2018/08/27	1	20.00	9	19.97	20.10	-8	21,733	-0.04%
2018/08/24	39	19.98	9	19.92	19.95	30	21,711	0.14%
2018/08/23	1	19.55	0	0.00	19.75	1	21,680	0.00%
2018/08/22	3	20.08	3	19.80	19.55	0	21,657	0.00%
2018/08/21	14	19.47	2	19.48	19.95	12	21,607	0.06%
2018/08/20	2	19.98	1	19.85	19.50	1	21,556	0.00%
2018/08/17	83	19.82	12	19.81	19.85	71	21,391	0.33%
2018/08/16	20.7	19.48	14	19.72	20.20	6.7	21,253	0.03%
2018/08/15	7	19.04	0	0.00	19.05	7	20,893	0.03%
2018/08/14	23	18.95	2	19.13	19.10	21	20,829	0.10%
2018/08/13	5	19.08	1	19.20	19.20	4	20,757	0.02%
2018/08/10	8	20.49	11	20.43	20.40	-3	20,619	-0.01%
2018/08/09	2	20.00	12	19.99	19.90	-10	20,512	-0.05%
2018/08/08	1	20.30	2	20.25	20.15	-1	20,470	0.00%
2018/08/07	17	20.34	3	20.23	20.20	14	20,444	0.07%
2018/08/06	5	20.70	0	0.00	20.45	5	20,400	0.02%
2018/08/03	1	20.60	2.1	20.65	20.80	-1.1	20,348	-0.01%
2018/08/02	2	20.88	2	20.93	20.45	0	20,302	0.00%
2018/08/01	11	20.99	4	20.95	20.90	7	20,146	0.03%
2018/07/31	1	20.85	0	0.00	20.85	1	20,124	0.00%
2018/07/30	1	21.20	8	20.98	20.75	-7	20,092	-0.03%
2018/07/27	9	21.81	3	21.50	21.55	6	19,998	0.03%
2018/07/26	0	0.00	2	21.45	21.40	-2	19,855	-0.01%
2018/07/25	1	21.45	12	21.44	21.35	-11	19,789	-0.06%
2018/07/24	19	21.78	9	21.72	21.80	10	19,668	0.05%
2018/07/23	15	20.88	15	20.88	20.75	0	19,440	0.00%
2018/07/20	1	21.80	6	21.15	21.30	-5	19,278	-0.03%
2018/07/19	12	22.12	4	22.18	21.95	8	19,127	0.04%
2018/07/18	12	22.59	12	22.60	22.10	0	18,958	0.00%
2018/07/17	13	23.70	0	0.00	23.10	13	18,629	0.07%
2018/07/16	20	23.69	3	23.73	23.65	17	18,504	0.09%
2018/07/13	9	24.60	3	24.22	24.10	6	18,332	0.03%
2018/07/12	14	23.93	28	24.07	23.80	-14	18,000	-0.08%
2018/07/11	13	24.00	5	23.92	23.40	8	17,770	0.05%
2018/07/10	28	24.37	15	24.22	24.25	13	17,531	0.07%
2018/07/09	73	24.76	82	25.35	24.60	-9	17,062	-0.05%
2018/07/06	46	23.96	58	24.69	25.15	-12	15,743	-0.08%
2018/07/05	21	24.69	19	24.66	22.90	2	14,360	0.01%
2018/07/04	14	23.92	19	24.27	24.85	-5	13,724	-0.04%
2018/07/03	75	24.39	65	24.90	23.50	10	13,196	0.08%
2018/07/02	54	23.89	49	23.69	24.10	5	12,031	0.04%
2018/06/29	29	24.11	37	24.31	23.95	-8	11,439	-0.07%
2018/06/28	2	23.33	25	23.03	23.10	-23	10,555	-0.22%
2018/06/27	30	24.58	15	24.53	23.60	15	10,142	0.15%
2018/06/26	65	23.86	59	23.59	24.40	6	9,238	0.06%
2018/06/25	64	24.58	4.2	24.19	23.30	59.8	8,392	0.71%
2018/06/22	20	22.57	75	23.08	23.70	-55	6,762	-0.81%
2018/06/21	3	21.12	26.7	21.29	21.55	-23.7	5,689	-0.42%
2018/06/20	71	20.07	22	20.27	19.85	49	4,615	1.06%
2018/06/19	8	18.74	50.8	19.23	19.55	-42.8	3,517	-1.22%
2018/06/15	14	17.72	20	17.84	17.80	-6	2,950	-0.20%
2018/06/14	27	17.13	22	17.04	17.25	5	2,570	0.19%
2018/06/13	11	16.90	14	17.13	16.95	-3	2,529	-0.12%
2018/06/12	1	16.70	0	0.00	16.65	1	2,471	0.04%
2018/06/11	1	16.70	2	16.78	16.80	-1	2,461	-0.04%
2018/06/08	1	16.55	4	16.75	16.75	-3	2,460	-0.12%
2018/06/07	1	16.95	7	17.06	16.70	-6	2,465	-0.24%
2018/06/06	2	16.80	8	16.53	16.80	-6	2,375	-0.25%
2018/06/05	0	0.00	5	16.30	16.05	-5	2,395	-0.21%
2018/06/04	1	16.30	3	16.22	16.20	-2	2,465	-0.08%
2018/06/01	8	16.08	7	16.01	16.05	1	2,520	0.04%
2018/05/31	0	0.00	1	16.10	15.85	-1	2,495	-0.04%
2018/05/30	0	0.00	1	15.60	15.60	-1	2,447	-0.04%
2018/05/29	1	15.70	1	15.60	15.65	0	2,554	0.00%
2018/05/28	6	15.70	1	15.65	15.70	5	2,565	0.19%
2018/05/25	1	15.55	1	15.70	15.50	0	2,580	0.00%
2018/05/24	1	15.50	0	0.00	15.45	1	2,594	0.04%
2018/05/23	1	15.55	1	15.40	15.35	0	2,697	0.00%
2018/05/22	1	15.65	2	15.60	15.55	-1	2,728	-0.04%
2018/05/21	1	15.45	2	15.50	15.50	-1	2,757	-0.04%
2018/05/16	0	0.00	5	15.72	15.65	-5	2,833	-0.18%
2018/05/15	0	0.00	19	15.64	15.60	-19	2,855	-0.67%
2018/05/14	1	15.80	2	15.70	15.70	-1	2,967	-0.03%
2018/05/11	0	0.00	16	15.84	15.75	-16	3,026	-0.53%
2018/05/10	2	15.90	2	15.90	15.85	0	3,059	0.00%
2018/05/09	0	0.00	1	15.80	15.80	-1	3,276	-0.03%
2018/05/07	0	0.00	1	15.75	15.80	-1	3,356	-0.03%
2018/05/03	6	15.52	1	15.45	15.40	5	3,396	0.15%
2018/05/02	18	15.76	3	15.75	15.75	15	3,425	0.44%
2018/04/30	1	15.60	0	0.00	15.65	1	3,500	0.03%
2018/04/27	1	15.70	3	15.52	15.50	-2	3,786	-0.05%
2018/04/26	7	16.23	2	15.65	15.70	5	3,862	0.13%
2018/04/25	3	16.05	0	0.00	16.25	3	3,993	0.08%
2018/04/24	1	16.60	6	16.37	16.05	-5	4,094	-0.12%
2018/04/23	2	16.98	1	16.70	16.70	1	4,205	0.02%
2018/04/20	1	17.25	2	17.30	17.00	-1	4,270	-0.02%
2018/04/19	9	17.17	20	17.19	17.30	-11	4,372	-0.25%
2018/04/17	0	0.00	1	16.95	16.90	-1	5,027	-0.02%
2018/04/16	0	0.00	1	17.05	17.05	-1	5,184	-0.02%
2018/04/13	7	17.01	7	17.00	17.00	0	5,178	0.00%
2018/04/12	4	17.18	3	17.13	17.10	1	5,257	0.02%
2018/04/11	4	17.29	8	17.02	16.95	-4	5,411	-0.07%
2018/04/10	14	17.01	14	17.04	17.05	0	5,757	0.00%
2018/04/03	10	16.63	0	0.00	16.70	10	5,775	0.17%
2018/04/02	10	16.80	0	0.00	16.75	10	5,799	0.17%
2018/03/31	5	16.95	0	0.00	16.60	5	5,827	0.09%
2018/03/29	2	16.75	2	16.60	16.60	0	5,856	0.00%
2018/03/28	4	16.50	0	0.00	16.40	4	6,033	0.07%
2018/03/27	3	16.95	0	0.00	16.75	3	6,144	0.05%
2018/03/26	3	16.53	3	16.60	16.65	0	6,178	0.00%
2018/03/23	3	15.75	4	16.11	16.35	-1	6,183	-0.02%
2018/03/22	2	16.45	0	0.00	16.05	2	6,176	0.03%
2018/03/20	2	16.55	6	16.55	16.60	-4	6,221	-0.06%
2018/03/19	12	16.60	1	16.50	16.35	11	6,301	0.17%
2018/03/16	2	16.85	7	16.81	16.80	-5	6,471	-0.08%
2018/03/15	0	0.00	5	17.15	17.20	-5	6,545	-0.08%
2018/03/14	4	17.19	18.8	17.22	17.20	-14.8	6,631	-0.22%
2018/03/13	3	17.27	2	17.15	17.10	1	6,697	0.01%
2018/03/12	2	17.38	11	17.45	17.25	-9	6,738	-0.13%
2018/03/09	3	17.47	0	0.00	17.25	3	6,796	0.04%
2018/03/08	1	17.40	17	17.57	17.50	-16	6,940	-0.23%
2018/03/07	3	17.45	29	17.24	17.10	-26	6,998	-0.37%
2018/03/06	6	17.05	5	17.13	17.25	1	7,064	0.01%
2018/03/05	3	17.00	1	17.10	17.00	2	7,234	0.03%
2018/03/02	8	17.53	20	17.45	17.35	-12	7,323	-0.16%
2018/03/01	0	0.00	8	17.15	17.20	-8	7,319	-0.11%
2018/02/27	12	17.21	4	17.34	17.00	8	7,484	0.11%
2018/02/26	6	17.23	0	0.00	17.20	6	8,101	0.07%
2018/02/23	29	17.61	10	17.37	17.40	19	8,651	0.22%
2018/02/21	1	16.85	1	17.05	17.05	0	9,269	0.00%
2018/02/09	10	16.00	10	16.70	16.55	0	9,277	0.00%
2018/02/08	0	0.00	10	16.75	16.80	-10	9,250	-0.11%
2018/02/07	0	0.00	5	16.80	16.60	-5	9,340	-0.05%
2018/02/06	21	16.41	2	16.08	16.30	19	9,358	0.20%
2018/02/05	9	17.03	6	17.43	17.40	3	9,313	0.03%
2018/02/02	5	17.40	0	0.00	17.20	5	9,310	0.05%
2018/02/01	4	17.34	25.3	17.47	17.35	-21.3	9,327	-0.23%
2018/01/31	2	16.78	2	16.93	17.00	0	9,159	0.00%
2018/01/30	9	16.96	3	16.82	16.80	6	9,216	0.07%
2018/01/29	10	16.76	2	16.78	16.75	8	9,427	0.08%
2018/01/25	4	16.96	101	16.90	16.85	-97	9,516	-1.02%	大賣/
2018/01/24	17	17.06	8	17.07	17.10	9	9,606	0.09%
2018/01/23	124	17.82	16	17.78	17.30	108	9,541	1.13%	大買/鉅額交易
2018/01/22	10	17.60	5	17.52	17.45	5	9,254	0.05%
2018/01/19	7	17.74	14	17.59	17.55	-7	9,173	-0.08%
2018/01/18	3	17.55	16	17.39	17.20	-13	9,038	-0.14%
2018/01/17	12	17.92	5	17.74	17.50	7	8,955	0.08%
2018/01/16	2	17.58	10	17.50	17.65	-8	8,825	-0.09%
2018/01/15	15	17.72	21	17.63	17.55	-6	8,732	-0.07%
2018/01/12	22	17.78	23	17.68	17.55	-1	8,557	-0.01%
2018/01/11	8	17.16	0	0.00	17.20	8	8,020	0.10%
2018/01/10	18	16.81	43	16.66	16.65	-25	7,863	-0.32%
2018/01/09	11	16.33	6	16.23	16.20	5	7,716	0.06%
2018/01/08	39	16.37	5	16.40	16.05	34	7,768	0.44%
2018/01/05	23	17.16	17	17.34	17.00	6	7,670	0.08%
2018/01/04	49	17.29	38	17.05	17.50	11	7,482	0.15%
2018/01/03	0	0.00	23	16.19	16.10	-23	7,080	-0.32%
2018/01/02	0	0.00	1	16.05	15.95	-1	7,027	-0.01%