鼎元 (2426)-國泰-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
▲0.15
漲幅
+0.88%
成交量
236張
產業
上市光電類股
360人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國泰-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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	17.10	0	0.00	17.10	0	689	0.00%
2024/04/19	1.1	17.02	0	0.00	17.10	1.1	706	0.16%
2024/04/17	0	0.00	2	17.35	17.40	-2	790	-0.25%
2024/04/16	1.1	17.47	0	0.00	17.15	1.1	799	0.14%
2024/04/12	0.3	18.05	0	18.10	17.90	0.2	783	0.03%
2024/04/11	2	18.25	0	0.00	18.05	2	777	0.26%
2024/04/10	0	0.00	2	18.35	18.25	-2	781	-0.26%
2024/04/09	0	18.20	2	17.95	18.10	-2	778	-0.26%
2024/04/02	0.2	18.10	0	0.00	18.05	0.2	770	0.02%
2024/03/29	1	17.90	0	18.20	18.00	1	770	0.13%
2024/03/28	3.2	17.98	0	0.00	18.00	3.2	771	0.41%
2024/03/27	0	18.16	3	18.15	18.15	-3	771	-0.39%
2024/03/26	2	18.10	0	0.00	18.10	2	770	0.26%
2024/03/25	0	18.35	0	0.00	18.25	0	766	0.00%
2024/03/22	0	18.10	0	0.00	18.20	0	766	0.00%
2024/03/21	0	17.98	0	0.00	17.80	0	765	0.00%
2024/03/20	3	17.85	0	0.00	17.80	3	767	0.39%
2024/03/19	0	18.06	0	0.00	18.05	0	776	0.00%
2024/03/18	0	18.00	0	0.00	18.00	0	777	0.00%
2024/03/15	1.2	18.02	0	0.00	18.00	1.2	783	0.15%
2024/03/13	0.2	18.25	0	0.00	18.10	0.2	776	0.03%
2024/03/12	2	18.40	0	0.00	18.45	2	761	0.26%
2024/03/11	0.3	18.35	0	0.00	18.40	0.3	756	0.04%
2024/03/08	1	18.50	3	18.52	18.40	-2	750	-0.27%
2024/03/07	3	18.72	17	18.70	18.60	-14	741	-1.89%
2024/03/06	0	19.10	0	0.00	18.90	0	734	0.00%
2024/03/05	0	19.11	2	19.10	19.00	-2	726	-0.27%
2024/03/04	1	19.10	0	0.00	19.10	1	718	0.14%
2024/03/01	0	19.42	0	0.00	19.20	0	709	0.00%
2024/02/29	4	19.61	1	19.55	19.70	3	698	0.43%
2024/02/27	0.1	19.84	0	0.00	19.55	0.1	699	0.01%
2024/02/26	1	20.00	0	0.00	19.75	1	706	0.14%
2024/02/23	0	19.94	0	0.00	19.85	0	703	0.00%
2024/02/22	0	20.14	1	20.20	20.00	-1	696	-0.14%
2024/02/21	0	19.75	6	20.00	19.85	-6	680	-0.88%
2024/02/20	7	20.01	0	0.00	19.85	7	672	1.04%
2024/02/19	28	19.89	2	20.15	20.15	26	659	3.94%
2024/02/16	4	19.33	37	19.45	19.45	-33	623	-5.30%
2024/02/15	0	0.00	6	18.75	19.15	-6	597	-1.00%
2024/02/05	0	18.65	0	0.00	18.60	0	585	0.00%
2024/02/01	0	0.00	2	18.60	18.65	-2	591	-0.34%
2024/01/30	0.1	18.95	0	0.00	18.60	0.1	594	0.02%
2024/01/29	1	19.10	0	0.00	19.00	1	592	0.17%
2024/01/25	2	19.15	5	19.01	19.15	-3	586	-0.51%
2024/01/18	0	18.60	1	18.65	18.60	-1	570	-0.18%
2024/01/17	0	18.70	1	18.65	18.60	-1	582	-0.17%
2024/01/15	0	0.00	5.1	19.25	19.15	-5.1	591	-0.86%
2024/01/12	10	19.25	0	0.00	18.75	10	576	1.73%
2024/01/11	0	0.00	3	19.15	19.00	-3	553	-0.54%
2024/01/10	1	18.05	4	18.25	18.50	-3	486	-0.62%
2024/01/09	0	18.45	0	0.00	18.30	0	479	0.00%
2024/01/05	0	0.00	1	18.20	18.30	-1	631	-0.16%
2024/01/04	0	18.25	0	0.00	18.15	0	633	0.01%
2023/12/28	0	18.60	0	0.00	18.55	0	624	0.00%
2023/12/27	0	0.00	1	18.70	18.65	-1	623	-0.16%
2023/12/26	1	18.50	0	0.00	18.80	1	623	0.16%
2023/12/25	1	18.50	0	0.00	18.55	1	618	0.16%
2023/12/21	0	0.00	6	18.80	18.80	-6	612	-0.98%
2023/12/20	10	19.09	4	19.05	19.10	6	617	0.97%
2023/12/19	0	0.00	2	19.00	19.10	-2	638	-0.31%
2023/12/13	0	0.00	0	19.05	19.20	0	642	0.00%
2023/12/01	0	19.10	0	0.00	19.10	0	697	0.00%
2023/11/30	2	19.10	0	0.00	19.00	2	696	0.29%
2023/11/29	0	19.00	4	18.98	18.85	-4	694	-0.58%
2023/11/28	0	19.00	0	0.00	18.95	0	697	0.00%
2023/11/24	0	0.00	1	19.10	19.00	-1	697	-0.14%
2023/11/22	0	18.90	0	0.00	18.80	0	674	0.00%
2023/11/21	0	18.55	0	0.00	18.70	0	669	0.00%
2023/11/20	1	18.65	0	0.00	18.55	1	667	0.15%
2023/11/17	0	18.45	0	0.00	18.45	0	663	0.00%
2023/11/16	0	18.35	0	0.00	18.45	0	658	0.00%
2023/11/13	0	18.10	0	0.00	18.00	0	659	0.00%
2023/11/10	2	17.95	0	0.00	18.00	2	663	0.30%
2023/11/09	1	17.95	0	0.00	18.00	1	662	0.15%
2023/11/07	0	0.00	1	18.25	18.30	-1	677	-0.15%
2023/11/01	1	17.95	0	0.00	18.00	1	715	0.14%
2023/10/31	0.1	18.40	0	0.00	18.00	0.1	737	0.01%
2023/10/30	0	18.55	0	0.00	18.50	0	770	0.00%
2023/10/27	1	18.80	0	0.00	18.50	1	881	0.11%
2023/10/26	1	19.00	0	0.00	18.65	1	1,104	0.09%
2023/10/25	5	18.99	3	18.95	18.95	2	1,140	0.18%
2023/10/24	3	18.67	0	0.00	18.95	3	1,133	0.26%
2023/10/23	2	18.45	0	0.00	18.35	2	1,109	0.18%
2023/10/17	0	0.00	0.1	18.45	18.20	-0.1	1,132	-0.01%
2023/10/16	2	18.35	0	0.00	18.45	2	1,145	0.17%
2023/10/13	6	18.63	19.6	19.04	18.80	-13.6	1,128	-1.20%
2023/10/04	1	17.65	0	0.00	17.65	1	1,057	0.09%
2023/10/03	1	17.95	0	0.00	17.85	1	1,079	0.09%
2023/10/02	0	17.95	0	0.00	17.90	0	1,085	0.00%
2023/09/28	0	0.00	1	18.05	17.85	-1	1,106	-0.09%
2023/09/26	1	17.80	0	0.00	17.85	1	1,118	0.09%
2023/09/25	1	18.30	2	18.48	18.20	-1	1,122	-0.09%
2023/09/22	34	18.28	31	18.41	18.45	3	1,117	0.27%
2023/09/21	1	18.00	4	18.30	17.85	-3	1,096	-0.27%
2023/09/20	3	17.85	0	0.00	17.80	3	1,064	0.28%
2023/09/15	1	18.15	0	0.00	18.20	1	1,080	0.09%
2023/09/14	10	18.78	2	18.45	18.25	8	1,079	0.74%
2023/09/11	0	17.88	2	17.75	17.65	-2	1,023	-0.20%
2023/09/08	2	17.75	0	0.00	17.90	2	1,027	0.19%
2023/09/07	0	0.00	10	18.17	17.95	-10	1,029	-0.97%
2023/09/06	0	18.35	0	0.00	18.25	0	1,029	0.00%
2023/09/04	1.1	18.30	0	0.00	18.25	1.1	1,033	0.11%
2023/09/01	0	0.00	2	18.25	18.30	-2	1,040	-0.19%
2023/08/31	1	18.00	1	18.05	18.05	0	1,041	0.00%
2023/08/30	0.1	18.00	0	0.00	17.85	0.1	1,046	0.01%
2023/08/22	0	17.80	0	0.00	17.40	0	1,088	0.00%
2023/08/17	0	0.00	0	17.60	17.60	0	1,086	0.00%
2023/08/14	2	17.60	1	17.65	17.60	1	1,078	0.09%
2023/08/11	0	18.30	0	0.00	18.15	0	1,067	0.00%
2023/08/07	1	19.20	0	0.00	19.20	1	1,028	0.10%
2023/08/04	2	19.30	1	19.35	19.25	1	1,021	0.10%
2023/08/02	0.2	19.78	1	20.05	19.70	-0.8	998	-0.08%
2023/08/01	19.2	20.46	20	20.17	20.10	-0.8	965	-0.08%
2023/07/31	6	21.08	13.2	20.88	21.60	-7.2	862	-0.83%
2023/07/28	3	19.32	1.1	19.41	19.65	2	642	0.30%
2023/07/27	0	0.00	1	19.00	18.95	-1	603	-0.17%
2023/07/26	2	18.60	0	0.00	18.55	2	600	0.33%
2023/07/25	3	18.70	0	0.00	18.60	3	603	0.50%
2023/07/24	2	18.70	0	0.00	18.65	2	599	0.33%
2023/07/21	5	19.17	5	19.14	19.15	0	597	0.00%
2023/07/19	0	0.00	0.1	19.10	19.05	-0.1	597	-0.02%
2023/07/18	2	18.80	0	0.00	18.90	2	600	0.33%
2023/07/17	5	19.50	0	0.00	19.15	5	605	0.83%
2023/07/14	0	0.00	5	18.48	18.45	-5	583	-0.86%
2023/07/12	1	18.60	0	0.00	18.55	1	608	0.16%
2023/07/11	2	19.05	0	0.00	18.90	2	620	0.32%
2023/07/10	1	19.45	8.1	19.17	19.20	-7.1	622	-1.14%
2023/07/07	1	18.65	0	0.00	18.55	1	616	0.16%
2023/07/06	4	19.00	1	18.95	18.95	3	624	0.49%
2023/07/05	2	18.75	0	0.00	18.75	2	642	0.31%
2023/06/28	0	18.35	0	0.00	18.35	0	776	0.00%
2023/06/26	1	18.60	0	0.00	18.65	1	780	0.13%
2023/06/21	1	18.95	1	19.00	18.80	0	789	0.00%
2023/06/20	0	18.67	0	0.00	18.70	0	781	0.00%
2023/06/19	3	18.55	0	0.00	18.50	3	779	0.38%
2023/06/16	1.1	18.36	0	0.00	18.45	1.1	781	0.14%
2023/06/15	0	0.00	1	18.50	18.50	-1	781	-0.13%
2023/06/13	0	18.60	0	0.00	18.50	0	778	0.00%
2023/06/12	0	18.50	7	18.64	18.60	-7	777	-0.90%
2023/06/08	0	0.00	1	18.70	18.70	-1	778	-0.13%
2023/06/07	6	19.05	0	0.00	19.00	6	781	0.77%
2023/06/06	1	18.80	0	0.00	18.80	1	779	0.13%
2023/06/05	0	18.95	1	18.90	19.00	-1	783	-0.13%
2023/06/01	5	19.01	0	0.00	18.80	5	792	0.63%
2023/05/29	1	18.30	8	18.29	18.25	-7	768	-0.91%
2023/05/26	1	18.10	0	0.00	18.10	1	763	0.13%
2023/05/19	0	0.00	3	18.05	17.95	-3	795	-0.38%
2023/05/16	0	0.00	0	17.80	17.80	0	788	0.00%
2023/05/12	1	17.70	0	0.00	17.85	1	786	0.13%
2023/05/09	4	18.15	0	0.00	18.15	4	779	0.51%
2023/05/05	2	18.50	0	0.00	18.40	2	777	0.26%
2023/04/26	3	17.95	0	0.00	18.05	3	763	0.39%
2023/04/25	0.1	18.25	0	0.00	17.95	0.1	756	0.01%
2023/04/20	0	19.45	0	0.00	18.95	0	716	0.00%
2023/04/19	4	19.50	0	0.00	19.50	4	720	0.56%
2023/04/18	0	0.00	1	19.50	19.30	-1	707	-0.14%
2023/04/17	22.1	19.35	0	0.00	19.35	22.1	684	3.23%
2023/04/14	1	19.20	0	0.00	19.15	1	669	0.15%
2023/04/13	0	19.40	0.1	19.35	19.15	-0.1	650	-0.02%
2023/04/12	0.1	19.10	4	19.09	19.35	-3.9	638	-0.61%
2023/04/11	2	19.23	2	19.20	19.20	0	621	0.00%
2023/04/10	0	0.00	2.3	19.30	19.20	-2.3	606	-0.38%
2023/03/31	1	18.55	2	18.75	18.65	-1	556	-0.18%
2023/03/30	6	19.04	15	19.03	18.95	-9	536	-1.68%
2023/03/29	16	19.33	1	19.30	19.15	15	478	3.13%
2023/03/28	1	18.55	1	18.35	18.25	0	405	0.00%
2023/03/27	0	18.58	4	18.70	18.55	-4	399	-1.00%
2023/03/24	0	18.25	4	18.50	18.45	-4	391	-1.02%
2023/03/23	2	18.20	0	0.00	18.25	2	378	0.53%
2023/03/22	1	18.35	0	0.00	18.25	1	377	0.26%
2023/03/21	0	18.10	0	0.00	18.10	0	372	0.00%
2023/03/20	0	18.10	0	0.00	18.00	0	366	0.00%
2023/03/16	0	17.90	0	0.00	17.80	0	362	0.00%
2023/03/15	0	17.85	0	0.00	17.80	0	361	0.00%
2023/03/14	0	17.72	0	0.00	17.65	0	361	0.00%
2023/03/13	0	17.79	0	0.00	17.75	0	361	0.00%
2023/03/10	2	18.00	0	0.00	17.95	2	355	0.56%
2023/03/09	0.2	18.38	0	0.00	18.25	0.2	355	0.04%
2023/03/08	11	18.65	0	0.00	18.65	11	355	3.10%
2023/03/07	1	18.40	4	18.45	18.50	-3	347	-0.86%
2023/03/06	4	18.60	0	0.00	18.50	4	341	1.17%
2023/03/03	0	18.17	0	0.00	18.15	0	328	0.00%
2023/03/02	1	17.75	1	17.70	17.90	0	324	0.00%
2023/03/01	0	17.90	1	17.60	17.75	-1	323	-0.31%
2023/02/24	1	17.80	0	0.00	17.85	1	319	0.32%
2023/02/23	0.2	18.23	1	18.10	17.70	-0.8	319	-0.25%
2023/02/21	0	18.15	0.1	18.30	18.00	-0.1	310	-0.03%
2023/02/20	0	17.81	0	0.00	17.90	0	303	0.01%
2023/02/17	2	17.90	0	0.00	17.80	2	307	0.65%
2023/02/16	0	17.65	0	0.00	17.55	0	304	0.00%
2023/02/15	0	17.45	0	0.00	17.35	0	308	0.00%
2023/02/14	0	0.00	0	17.40	17.40	0	314	0.00%
2023/02/13	0	17.45	0	0.00	17.25	0	323	0.00%
2023/02/10	0	0.00	1	17.60	17.25	-1	328	-0.30%
2023/02/08	0.1	17.75	0	0.00	17.65	0.1	334	0.02%
2023/02/06	0	17.60	0	0.00	17.45	0	338	0.00%
2023/02/03	0	17.95	0	0.00	17.80	0	336	0.00%
2023/02/02	0	0.00	0.1	18.00	17.95	-0.1	334	-0.03%
2023/01/16	0.1	16.60	0	0.00	16.65	0.1	361	0.03%
2023/01/13	1.1	17.00	0	0.00	16.85	1.1	362	0.30%
2023/01/11	0.3	17.40	0	0.00	17.40	0.3	383	0.08%
2023/01/09	0	0.00	4	17.39	17.35	-4	383	-1.04%
2023/01/06	0	0.00	0.2	16.90	17.00	-0.2	372	-0.05%
2023/01/03	0	16.45	0	0.00	16.60	0	389	0.01%
2022/12/30	1	16.65	0	0.00	16.60	1	392	0.25%
2022/12/19	1	17.30	0	0.00	17.25	1	454	0.22%
2022/12/07	0	0.00	10	17.70	17.65	-10	474	-2.11%
2022/12/06	0	17.95	0	0.00	17.90	0	474	0.00%
2022/12/05	0	0.00	1	18.30	18.30	-1	505	-0.20%
2022/12/01	10	18.40	0	0.00	18.35	10	507	1.97%
2022/11/30	3	18.20	0.2	18.15	18.05	2.8	508	0.55%
2022/11/29	1	17.65	1	17.75	17.65	0	510	0.00%
2022/11/24	0	0.00	2	17.65	17.60	-2	516	-0.39%
2022/11/16	0	17.35	1	17.45	17.30	-1	523	-0.19%
2022/11/15	1	17.35	1	17.45	17.35	0	522	0.00%
2022/11/11	1.2	16.73	1	16.75	16.70	0.2	557	0.04%
2022/11/08	0	0.00	1	16.40	16.40	-1	600	-0.17%
2022/11/07	0.1	16.46	0	0.00	16.55	0.1	602	0.02%
2022/11/04	0	16.30	0	0.00	16.25	0	605	0.00%
2022/11/01	0	0.00	4	15.38	15.50	-4	709	-0.56%
2022/10/28	1	15.10	0	0.00	15.05	1	784	0.13%
2022/10/27	3	15.55	0	0.00	15.55	3	784	0.38%
2022/10/20	1	15.35	0	0.00	15.65	1	761	0.13%
2022/10/17	3	15.60	0	0.00	15.65	3	747	0.40%
2022/10/12	0	15.70	0	0.00	15.75	0	746	0.00%
2022/10/06	0.1	16.45	0	0.00	16.20	0.1	746	0.01%
2022/10/04	0	0.00	1	16.10	16.30	-1	749	-0.13%
2022/09/28	0	15.85	0	0.00	14.70	0	768	0.00%
2022/09/27	0	15.85	0	0.00	15.95	0	764	0.00%
2022/09/26	0	16.00	0	0.00	15.70	0	775	0.00%
2022/09/23	5	17.11	0	0.00	17.10	5	782	0.64%
2022/09/19	4	17.80	0	0.00	17.75	4	802	0.50%
2022/09/14	0	0.00	1	17.60	18.10	-1	821	-0.12%
2022/09/13	0.2	18.17	1	18.00	18.00	-0.9	831	-0.10%
2022/09/12	2	18.03	1	18.75	18.05	1	844	0.12%
2022/09/08	0	0.00	3	17.40	17.45	-3	817	-0.37%
2022/09/07	1	17.00	0	0.00	17.15	1	823	0.12%
2022/09/06	0	18.15	0	0.00	17.35	0	829	0.00%
2022/09/05	2	17.85	0	0.00	17.80	2	827	0.24%
2022/09/01	0	18.50	0	0.00	18.35	0	827	0.00%
2022/08/30	2	18.40	1	18.45	18.40	1	822	0.12%
2022/08/29	0	0.00	1	18.15	18.25	-1	824	-0.12%
2022/08/25	0	18.65	0	0.00	18.65	0	823	0.00%
2022/08/22	1	18.80	0	0.00	18.55	1	833	0.12%
2022/08/19	0	19.05	0	0.00	18.85	0	830	0.00%
2022/08/18	0	18.90	0	0.00	18.90	0	826	0.00%
2022/08/17	6	19.88	1	19.95	19.95	5	794	0.63%
2022/08/16	0	0.00	1	19.70	19.65	-1	769	-0.13%
2022/08/15	1	19.70	1	19.65	19.75	0	754	0.00%
2022/08/12	0	0.00	1	19.55	19.55	-1	743	-0.13%
2022/08/11	0	19.50	0	0.00	19.25	0	740	0.00%
2022/08/10	1	19.20	0	0.00	19.20	1	739	0.14%
2022/08/09	1	19.05	2	19.10	19.15	-1	739	-0.14%
2022/08/08	7	19.90	22	20.21	19.45	-15	729	-2.06%
2022/08/05	21	19.78	4	19.80	19.80	17	651	2.61%
2022/08/04	4	18.03	0	0.00	18.00	4	598	0.67%
2022/08/03	3	18.15	0	0.00	18.10	3	598	0.50%
2022/08/02	0	18.45	0	0.00	18.35	0	602	0.00%
2022/08/01	0	18.85	0	0.00	19.00	0	604	0.00%
2022/07/29	1	18.85	0	0.00	18.90	1	609	0.17%
2022/07/28	1	18.90	0	0.00	18.85	1	612	0.16%
2022/07/26	0	19.10	0	0.00	18.90	0	615	0.00%
2022/07/22	0	0.00	1	19.60	19.40	-1	622	-0.16%
2022/07/20	1	19.40	0	0.00	19.10	1	644	0.16%
2022/07/19	0	19.10	0	0.00	19.10	0	653	0.00%
2022/07/14	0	18.45	0	0.00	18.60	0	668	0.00%
2022/07/13	0	18.39	0	0.00	18.45	0	674	0.00%
2022/07/12	0	18.25	0	0.00	17.90	0	685	0.00%
2022/07/11	0	18.90	0	0.00	18.75	0	706	0.00%
2022/07/06	6	18.00	1	18.00	17.75	5	726	0.69%
2022/07/04	7	17.74	0	0.00	17.65	7	747	0.94%
2022/07/01	4	17.87	0	0.00	17.50	4	752	0.53%
2022/06/30	1	19.36	7	19.25	19.20	-6	737	-0.81%
2022/06/27	0	20.65	6	20.59	20.65	-6	750	-0.80%
2022/06/24	9	20.28	5	20.45	20.15	4	764	0.52%
2022/06/20	3.1	19.64	0	0.00	19.35	3.1	769	0.40%
2022/06/16	1	21.05	0	0.00	20.95	1	772	0.13%
2022/06/15	0	0.00	1	21.65	21.60	-1	800	-0.12%
2022/06/14	7	20.91	0	0.00	21.10	7	819	0.85%
2022/06/13	1	21.75	0	0.00	21.35	1	836	0.12%
2022/06/09	0	22.40	0	0.00	22.30	0	861	0.00%
2022/06/08	0	22.70	0	0.00	22.40	0	868	0.00%
2022/06/06	0	0.00	2	22.70	22.65	-2	898	-0.22%
2022/06/02	5	22.75	0	0.00	22.70	5	942	0.53%
2022/06/01	1	22.80	1	22.90	22.75	0	986	0.00%
2022/05/31	1	22.40	1	22.60	22.55	0	1,008	0.00%
2022/05/25	0	0.00	1	22.00	22.00	-1	1,140	-0.09%
2022/05/20	0	21.95	8	21.95	21.90	-8	1,305	-0.61%
2022/05/17	0	0.00	1	21.50	21.60	-1	1,448	-0.07%
2022/05/12	1	21.00	0	0.00	20.40	1	1,694	0.06%
2022/05/09	0	21.10	0	0.00	21.25	0	2,329	0.00%
2022/05/06	0	22.20	0.2	22.20	22.30	-0.2	2,356	-0.01%
2022/05/05	0	0.00	0	22.80	22.75	0	2,383	0.00%
2022/05/04	0	0.00	0	22.38	22.35	0	2,451	0.00%
2022/05/03	0	0.00	5	22.15	22.05	-5	2,538	-0.20%
2022/04/28	0	21.65	0	0.00	21.55	0	2,841	0.00%
2022/04/27	5	20.84	0	0.00	21.10	5	3,157	0.16%
2022/04/26	5	22.00	1	22.05	21.90	4	3,389	0.12%
2022/04/22	0	0.00	1	23.20	23.05	-1	3,879	-0.03%
2022/04/21	1	23.55	0	0.00	23.60	1	4,148	0.02%
2022/04/20	1	23.20	0.1	23.20	23.25	1	4,475	0.02%
2022/04/19	10	23.15	0	0.00	22.95	10	4,983	0.20%
2022/04/18	1	22.95	0	0.00	22.85	1	5,264	0.02%
2022/04/15	4	22.91	0	0.00	22.85	4	5,316	0.08%
2022/04/14	2	23.65	0	0.00	23.55	2	5,363	0.04%
2022/04/12	5	23.64	0	0.00	23.55	5	5,416	0.09%
2022/04/11	3	24.15	0	0.00	24.05	3	5,438	0.06%
2022/04/08	1	24.85	0	0.00	25.10	1	5,443	0.02%
2022/04/06	0	25.88	5	25.56	25.60	-5	5,496	-0.09%
2022/04/01	0	26.05	0	0.00	25.90	0	5,572	0.00%
2022/03/31	5	26.45	0	0.00	26.20	5	5,708	0.09%
2022/03/30	7	26.59	8	26.64	26.70	-1	6,075	-0.02%
2022/03/29	1	26.70	0	0.00	26.50	1	6,485	0.02%
2022/03/28	0	0.00	1	25.80	26.45	-1	6,499	-0.02%
2022/03/24	0	26.60	0	0.00	26.60	0	6,539	0.00%
2022/03/23	1	26.70	0	0.00	26.70	1	6,589	0.02%
2022/03/22	0	26.57	2	26.58	26.60	-2	6,642	-0.03%
2022/03/21	0	26.50	0	0.00	26.60	0	6,675	0.00%
2022/03/18	0	0.00	3	26.58	26.85	-3	6,775	-0.04%
2022/03/17	1	26.05	2	26.10	26.15	-1	6,943	-0.01%
2022/03/16	0	25.70	8	25.50	25.55	-8	7,009	-0.11%
2022/03/15	0	25.00	2	25.05	25.05	-2	7,128	-0.03%
2022/03/11	6	25.11	0	0.00	25.15	6	8,695	0.07%
2022/03/09	2	24.75	1	24.80	24.85	1	9,413	0.01%
2022/03/08	4	24.53	2	24.80	24.10	2	9,496	0.02%
2022/03/07	3	25.40	0	0.00	25.10	3	9,547	0.03%
2022/03/04	0	26.40	0	0.00	26.30	0	9,613	0.00%
2022/03/03	1	26.70	0	0.00	26.60	1	9,697	0.01%
2022/03/02	3	26.43	0	0.00	26.60	3	9,829	0.03%
2022/03/01	1	26.50	1	26.45	26.60	0	9,921	0.00%
2022/02/25	16	26.27	1	26.00	26.15	15	10,054	0.15%
2022/02/24	7	26.41	2	27.20	26.40	5	10,479	0.05%
2022/02/23	6	27.37	0	0.00	27.45	6	10,726	0.06%
2022/02/22	2	26.50	5	26.70	26.65	-3	11,358	-0.03%
2022/02/21	3	27.00	3	27.17	27.20	0	11,578	0.00%
2022/02/18	3	27.33	0	0.00	27.35	3	11,849	0.03%
2022/02/17	1	27.75	1	28.10	27.75	0	11,849	0.00%
2022/02/16	2	28.10	3	28.20	28.05	-1	11,889	-0.01%
2022/02/15	5.1	28.33	7	28.24	28.05	-1.9	11,860	-0.02%
2022/02/14	2	28.98	25	28.88	28.75	-23	11,801	-0.19%
2022/02/11	15	29.50	22	29.82	29.15	-7	11,726	-0.06%
2022/02/10	23	29.37	32.1	29.15	29.05	-9.1	11,467	-0.08%
2022/02/09	8	28.99	9	28.27	29.30	-1	11,339	-0.01%
2022/02/08	7.1	27.51	4	27.24	27.60	3.1	11,185	0.03%
2022/02/07	1	26.90	0	0.00	26.85	1	11,200	0.01%
2022/01/26	2	25.98	4	26.04	25.90	-2	11,229	-0.02%
2022/01/25	8	26.60	17	26.62	26.15	-9	11,375	-0.08%
2022/01/24	5	27.17	2	27.25	27.15	3	11,755	0.03%
2022/01/21	8	28.51	45	28.16	28.15	-37	11,747	-0.31%
2022/01/20	56	29.92	18.2	29.73	29.80	37.8	11,604	0.33%
2022/01/19	13	29.55	41	29.71	29.50	-28	11,469	-0.24%
2022/01/18	68	29.63	70.3	29.79	29.00	-2.3	11,614	-0.02%
2022/01/17	55	29.44	62.3	29.59	29.80	-7.3	11,613	-0.06%
2022/01/14	34	28.99	25	28.97	29.30	9	11,349	0.08%
2022/01/13	65	29.01	65.1	29.12	28.80	-0.1	11,118	0.00%
2022/01/12	77	28.96	78	28.78	29.40	-1	10,793	-0.01%
2022/01/11	22	28.31	12	28.44	28.00	10	10,303	0.10%
2022/01/10	2.1	27.19	3	27.45	27.55	-0.9	10,022	-0.01%
2022/01/07	4	26.81	0	0.00	26.70	4	9,973	0.04%
2022/01/06	3	27.57	1	27.50	27.55	2	9,912	0.02%
2022/01/05	1	27.95	0	0.00	27.80	1	9,891	0.01%
2022/01/04	2	28.18	2	28.35	28.05	0	9,874	0.00%
2022/01/03	4	28.30	0	0.00	28.30	4	9,848	0.04%
2021/12/30	4	28.34	3	28.42	28.35	1	9,832	0.01%
2021/12/29	2	28.60	1	28.70	28.60	1	9,809	0.01%
2021/12/28	4	28.59	4	28.93	28.60	0	9,793	0.00%
2021/12/27	13	29.14	8	29.09	29.05	5	9,747	0.05%
2021/12/24	13.2	29.61	32.1	29.68	29.70	-19	9,637	-0.20%
2021/12/23	48.2	29.37	54.4	29.41	29.00	-6.3	9,274	-0.07%
2021/12/21	23	28.15	2	28.15	28.15	21	8,859	0.24%
2021/12/20	5	27.74	14	27.75	27.65	-9	8,833	-0.10%
2021/12/17	8	27.98	5	28.08	27.85	3	8,817	0.03%
2021/12/16	7	28.42	8	28.36	28.35	-1	8,766	-0.01%
2021/12/15	8	27.88	16	27.97	27.90	-8	8,714	-0.09%
2021/12/14	9.1	28.26	8	28.33	27.85	1	8,675	0.01%
2021/12/13	25	28.54	121	28.69	28.95	-96	8,582	-1.12%	大賣/
2021/12/10	16.1	27.77	36	27.63	27.85	-19.9	8,394	-0.24%
2021/12/09	55.2	28.45	14	28.23	28.10	41.2	8,321	0.49%
2021/12/08	84.2	28.76	31	28.98	28.50	53.2	8,188	0.65%
2021/12/07	324.5	30.11	236.4	30.45	28.80	88.1	7,864	1.12%	大買/大賣/
2021/12/06	31.3	30.29	73.6	31.08	31.90	-42.3	6,609	-0.64%
2021/12/03	29.1	29.06	57	29.05	29.00	-27.9	6,148	-0.45%
2021/12/02	24	28.35	9	28.68	27.65	15	5,926	0.25%
2021/12/01	10	28.38	15	27.95	28.65	-5	5,864	-0.09%
2021/11/30	9	27.35	17	27.73	27.80	-8	5,791	-0.14%
2021/11/29	6	26.63	17	27.08	27.00	-11	5,730	-0.19%
2021/11/26	22.1	27.05	16	27.32	26.55	6.1	5,759	0.11%
2021/11/25	12	28.63	20	28.60	28.50	-8	5,614	-0.14%
2021/11/24	24	28.49	19	28.54	28.95	5	5,525	0.09%
2021/11/23	79	29.15	126.1	28.96	28.20	-47.1	5,386	-0.87%	大賣/
2021/11/22	92.2	28.92	51	28.50	28.10	41.2	4,921	0.84%
2021/11/19	50.1	28.79	99.3	28.27	28.90	-49.3	4,740	-1.04%
2021/11/18	72	27.75	23	28.04	27.50	49	4,093	1.20%
2021/11/17	83.2	27.70	88.2	27.57	27.55	-5	3,850	-0.13%
2021/11/16	6	26.66	6	26.58	26.95	0	3,583	0.00%
2021/11/15	10	27.11	15.4	27.01	27.10	-5.4	3,562	-0.15%
2021/11/12	7	26.30	6	26.19	26.20	1	3,550	0.03%
2021/11/11	9.2	25.92	3	26.02	25.80	6.2	3,616	0.17%
2021/11/10	0	0.00	2.1	26.27	26.15	-2.1	3,775	-0.06%
2021/11/09	6	26.05	5	25.88	25.85	1	4,017	0.02%
2021/11/08	1	25.70	8	25.44	25.80	-7	4,031	-0.17%
2021/11/05	12	25.37	50	25.29	25.40	-38	4,099	-0.93%
2021/11/04	6.1	26.08	8	26.44	26.00	-1.9	4,147	-0.05%
2021/11/03	9.1	25.92	33	26.04	25.90	-23.9	4,142	-0.58%
2021/11/02	31	27.00	13.4	27.34	26.45	17.6	4,150	0.42%
2021/11/01	43.4	27.73	58.3	27.87	28.65	-14.9	3,976	-0.37%
2021/10/29	3	26.18	6	26.28	26.20	-3	3,590	-0.08%
2021/10/28	0.1	26.10	9	26.24	26.20	-8.9	3,631	-0.25%
2021/10/27	20	26.17	14.4	26.39	26.40	5.6	3,619	0.15%
2021/10/26	32	25.71	18	25.85	25.60	14	3,550	0.39%
2021/10/25	2	25.05	7	24.65	25.40	-5	3,268	-0.15%
2021/10/22	1	23.60	9	23.65	23.65	-8	3,236	-0.25%
2021/10/21	0	0.00	7.1	23.55	23.60	-7.1	3,695	-0.19%
2021/10/20	0	0.00	5	22.85	22.90	-5	4,614	-0.11%
2021/10/18	4	21.83	0	0.00	21.95	4	5,228	0.08%
2021/10/15	0	0.00	1	22.00	21.95	-1	5,311	-0.02%
2021/10/14	3	20.95	0	0.00	21.15	3	5,366	0.06%
2021/10/13	5	21.26	0	0.00	20.95	5	5,430	0.09%
2021/10/12	8	21.43	0	0.00	21.60	8	5,571	0.14%
2021/10/08	4.2	21.95	4	22.33	22.05	0.2	5,671	0.00%
2021/10/06	5	21.34	0	0.00	21.10	5	6,006	0.08%
2021/10/05	0	0.00	1	20.30	21.35	-1	6,225	-0.02%
2021/10/04	2	21.08	3.4	21.38	20.50	-1.4	6,249	-0.02%
2021/10/01	10.1	22.08	40	21.65	21.60	-29.9	6,247	-0.48%
2021/09/30	0	0.00	2	22.73	22.70	-2	6,253	-0.03%
2021/09/29	12	22.64	0	0.00	22.65	12	6,305	0.19%
2021/09/28	4	23.50	0	23.70	23.50	4	6,381	0.06%
2021/09/27	3	23.65	12.2	23.71	23.65	-9.2	6,420	-0.14%
2021/09/24	2	23.35	0	0.00	23.30	2	6,444	0.03%
2021/09/23	0	23.15	0	0.00	22.90	0	6,453	0.00%
2021/09/22	18	22.77	0	0.00	22.75	18	6,497	0.28%
2021/09/17	0	0.00	6	23.20	23.35	-6	6,516	-0.09%
2021/09/16	3	23.33	0	0.00	23.15	3	6,532	0.05%
2021/09/15	15	23.42	0	0.00	23.55	15	6,536	0.23%
2021/09/14	10	23.78	0	0.00	23.60	10	6,554	0.15%
2021/09/13	4	24.30	12.1	24.25	24.15	-8.1	6,574	-0.12%
2021/09/10	1	24.15	0.2	24.00	24.05	0.8	6,600	0.01%
2021/09/09	0	0.00	1	24.00	23.95	-1	6,640	-0.02%
2021/09/08	12.2	23.63	0.1	23.70	23.40	12.1	6,659	0.18%
2021/09/07	0	24.15	1	24.20	24.30	-1	6,657	-0.01%
2021/09/06	7	24.53	1	24.25	24.15	6	6,661	0.09%
2021/09/03	2	25.15	1	25.10	24.90	1	6,646	0.02%
2021/09/02	0	0.00	2	25.30	24.80	-2	6,647	-0.03%
2021/09/01	2.1	25.42	3	25.40	25.55	-0.9	6,695	-0.01%
2021/08/31	0.1	24.20	6	24.34	24.40	-5.9	6,575	-0.09%
2021/08/30	2	24.50	1	24.30	24.20	1	6,625	0.02%
2021/08/27	1	24.20	3	24.05	23.85	-2	6,645	-0.03%
2021/08/26	1	24.05	0	0.00	23.95	1	6,715	0.01%
2021/08/25	0	0.00	2.1	24.06	24.10	-2.1	6,763	-0.03%
2021/08/24	3	23.20	0	0.00	23.05	3	6,679	0.05%
2021/08/23	2	23.25	1.1	23.45	23.65	0.9	6,988	0.01%
2021/08/20	2.1	22.80	2.1	22.73	22.55	0	7,072	0.00%
2021/08/19	4.1	23.38	0	0.00	22.90	4.1	7,061	0.06%
2021/08/18	0	23.30	2	23.00	24.30	-2	7,053	-0.03%
2021/08/17	8.2	24.07	4	24.18	23.65	4.2	7,027	0.06%
2021/08/16	1	24.35	8	24.58	25.00	-7	6,964	-0.10%
2021/08/13	23.1	25.20	30	24.94	24.20	-6.9	6,819	-0.10%
2021/08/12	3	24.35	46	24.22	24.35	-43	6,608	-0.65%
2021/08/11	11.7	24.77	2	24.50	24.10	9.7	6,638	0.15%
2021/08/10	15	25.30	16	25.35	25.25	-1	6,620	-0.02%
2021/08/09	4	26.49	0	0.00	26.20	4	6,637	0.06%
2021/08/06	11.1	26.94	6.1	26.84	26.75	5	6,667	0.07%
2021/08/05	5	27.61	1	27.65	27.65	4	6,726	0.06%
2021/08/04	23	27.67	35.4	27.67	27.60	-12.4	6,850	-0.18%
2021/08/03	18	27.42	53	27.92	27.60	-35	6,884	-0.51%
2021/08/02	1	26.40	7	26.73	26.85	-6	6,823	-0.09%
2021/07/30	32.7	26.11	4	26.80	26.00	28.7	6,951	0.41%
2021/07/29	56	26.84	7.1	26.69	26.75	48.9	6,891	0.71%
2021/07/28	14.1	26.64	16.7	26.61	26.75	-2.6	6,839	-0.04%
2021/07/27	56.5	29.19	50	28.62	28.00	6.5	6,789	0.10%
2021/07/26	139.8	29.72	67.2	29.94	30.70	72.6	6,416	1.13%	大買/
2021/07/23	11	28.17	62.4	28.01	28.45	-51.4	5,689	-0.90%
2021/07/22	44	25.67	41	25.73	25.90	3	5,299	0.06%
2021/07/21	11.3	24.77	3	24.63	24.55	8.3	5,350	0.15%
2021/07/20	8.2	25.70	10	25.50	25.40	-1.8	5,471	-0.03%
2021/07/19	18	26.70	2	26.60	26.55	16	5,504	0.29%
2021/07/16	10	27.61	3	27.67	27.25	7	5,701	0.12%
2021/07/15	15	27.11	25	27.10	27.10	-10	5,995	-0.17%
2021/07/14	16.1	27.37	4	26.93	27.40	12.1	5,970	0.20%
2021/07/13	16.1	26.87	4	26.63	26.30	12.1	5,905	0.20%
2021/07/12	15.2	27.14	16	27.26	28.00	-0.8	5,795	-0.01%
2021/07/09	40.1	26.48	6	26.66	26.50	34.1	5,735	0.59%
2021/07/08	20	26.45	1	26.40	26.40	19	5,862	0.32%
2021/07/07	5	26.10	3	26.30	26.10	2	6,010	0.03%
2021/07/06	19	26.57	10	26.60	26.35	9	6,198	0.15%
2021/07/05	1	26.10	19	26.83	27.00	-18	6,531	-0.28%
2021/07/02	0	0.00	18	25.70	25.75	-18	6,555	-0.27%
2021/07/01	8	25.03	2.1	25.13	25.00	5.9	6,703	0.09%
2021/06/30	0	0.00	1	25.50	25.25	-1	7,014	-0.01%
2021/06/29	12	25.31	0	0.00	25.05	12	7,346	0.16%
2021/06/28	8	25.72	7	25.68	25.90	1	7,399	0.01%
2021/06/25	5	25.30	10	25.57	25.30	-5	7,480	-0.07%
2021/06/24	5	25.40	2	25.40	25.45	3	7,570	0.04%
2021/06/23	0	0.00	7	25.24	25.35	-7	7,659	-0.09%
2021/06/22	1	24.80	7	24.99	24.80	-6	7,831	-0.08%
2021/06/21	2	24.98	0	0.00	24.95	2	8,074	0.02%
2021/06/18	7	25.39	0	0.00	25.20	7	8,645	0.08%
2021/06/17	0	0.00	4	25.90	26.10	-4	9,127	-0.04%
2021/06/16	12	26.13	0	0.00	25.50	12	9,383	0.13%
2021/06/15	0	26.25	1	26.50	26.30	-1	9,621	-0.01%
2021/06/11	2	26.00	0	0.00	26.05	2	10,051	0.02%
2021/06/10	2.1	26.00	2	26.20	26.05	0.1	10,729	0.00%
2021/06/09	2	26.03	0	0.00	26.05	2	11,419	0.02%
2021/06/08	1	26.00	1	26.20	26.35	0	11,549	0.00%
2021/06/07	0	0.00	28	26.02	26.10	-28	11,699	-0.24%
2021/06/04	3	26.83	0	0.00	26.50	3	11,835	0.03%
2021/06/03	6	27.37	17	27.23	27.30	-11	12,070	-0.09%
2021/06/02	5.1	26.60	5	26.51	26.35	0.1	12,373	0.00%
2021/06/01	12	27.15	11	27.20	27.10	1	12,561	0.01%
2021/05/31	51.1	27.59	57	27.99	27.35	-5.9	12,728	-0.05%
2021/05/28	36	26.67	19.3	26.93	27.50	16.7	12,895	0.13%
2021/05/27	7	25.26	4	25.69	25.50	3	13,016	0.02%
2021/05/26	1	25.55	33.5	25.39	25.55	-32.5	13,702	-0.24%
2021/05/25	6	25.00	0	0.00	24.95	6	13,883	0.04%
2021/05/24	0	0.00	10	24.25	24.65	-10	14,013	-0.07%
2021/05/21	0	0.00	2	24.15	24.10	-2	14,384	-0.01%
2021/05/20	1	23.10	20	23.40	23.20	-19	14,838	-0.13%
2021/05/19	7	23.38	5	23.73	24.10	2	15,256	0.01%
2021/05/18	28	22.02	22	22.44	23.00	6	15,295	0.04%
2021/05/17	28	21.36	36	21.46	20.95	-8	15,389	-0.05%
2021/05/14	20	23.03	20	23.12	22.05	0	15,400	0.00%
2021/05/13	11	22.38	7	22.09	22.50	4	15,377	0.03%
2021/05/12	17.1	22.88	11	22.91	22.45	6.1	15,348	0.04%
2021/05/11	19	25.31	11	24.80	24.80	8	15,366	0.05%
2021/05/10	16	27.64	5	27.96	27.50	11	15,325	0.07%
2021/05/07	4	27.98	28	27.73	28.00	-24	15,364	-0.16%
2021/05/06	8	26.23	9	26.53	26.10	-1	15,273	-0.01%
2021/05/05	2	26.90	21	26.68	26.00	-19	15,289	-0.12%
2021/05/04	34.1	28.03	26	26.58	26.50	8.1	15,303	0.05%
2021/05/03	3	29.13	17	29.06	28.65	-14	15,246	-0.09%
2021/04/29	12.2	29.89	8.3	30.11	29.15	4	15,280	0.03%
2021/04/28	0.1	29.65	7.5	29.90	30.05	-7.4	15,288	-0.05%
2021/04/27	6	29.63	9	29.86	29.40	-3	16,413	-0.02%
2021/04/26	39.2	29.48	46	29.66	29.50	-6.9	16,989	-0.04%
2021/04/23	5.1	28.79	6	28.24	29.25	-0.9	16,878	-0.01%
2021/04/22	48.5	28.90	24	28.87	28.20	24.5	16,846	0.15%
2021/04/21	77.9	30.34	109	30.49	30.00	-31.1	16,624	-0.19%	大賣/
2021/04/20	7	29.26	9	29.26	29.45	-2	16,226	-0.01%
2021/04/19	8	28.36	10	28.76	28.85	-2	16,178	-0.01%
2021/04/16	23	28.80	1	29.10	28.85	22	16,094	0.14%
2021/04/15	11	28.87	10	29.13	29.15	1	16,057	0.01%
2021/04/14	39	28.39	36	28.46	28.70	3	15,948	0.02%
2021/04/13	36	29.16	29	28.51	28.15	7	15,915	0.04%
2021/04/12	96.3	29.86	14	29.69	29.45	82.3	15,873	0.52%
2021/04/09	94.3	31.57	38	31.34	30.60	56.3	16,140	0.35%
2021/04/08	7.6	30.31	7	30.33	30.15	0.6	16,113	0.00%
2021/04/07	16.1	30.61	5.2	30.54	30.40	10.9	15,992	0.07%
2021/04/06	60.3	30.58	30	30.89	30.95	30.3	15,820	0.19%
2021/04/01	20.2	30.01	40	29.95	30.10	-19.8	15,484	-0.13%
2021/03/31	12.2	28.89	6	28.78	28.70	6.2	15,144	0.04%
2021/03/30	34	29.29	41	29.00	28.90	-7	15,048	-0.05%
2021/03/29	27	28.84	18	28.83	28.70	9	14,954	0.06%
2021/03/26	8.2	29.10	8	28.94	28.80	0.2	14,863	0.00%
2021/03/25	14	29.16	19	29.30	29.30	-5	14,778	-0.03%
2021/03/24	11.1	29.34	71	29.57	29.95	-59.9	14,589	-0.41%
2021/03/23	89	29.41	36	29.43	28.45	53	14,320	0.37%
2021/03/22	70	30.47	54	30.51	30.85	16	13,730	0.12%
2021/03/19	52	29.60	74	29.48	29.60	-22	13,232	-0.17%
2021/03/18	60	28.95	49	28.96	29.40	11	12,959	0.08%
2021/03/17	39	28.81	33	28.56	28.70	6	12,735	0.05%
2021/03/16	117	27.57	89	27.43	27.90	28	12,323	0.23%	大買/
2021/03/15	36	26.32	31	26.54	27.15	5	11,682	0.04%
2021/03/12	3	24.83	2	24.65	24.70	1	11,004	0.01%
2021/03/11	10	24.35	14	23.94	24.00	-4	10,816	-0.04%
2021/03/10	16	23.82	21.1	23.91	24.00	-5.1	10,699	-0.05%
2021/03/09	24	23.35	16	23.60	23.70	8	10,551	0.08%
2021/03/08	12.1	23.10	24.2	23.24	23.35	-12.1	10,361	-0.12%
2021/03/05	26	22.98	21	22.74	22.55	5	10,006	0.05%
2021/03/04	16.1	23.20	10.2	22.96	23.00	5.9	9,784	0.06%
2021/03/03	58	23.08	71	22.87	22.60	-13	9,624	-0.14%
2021/03/02	38.1	22.15	8	22.27	22.10	30	9,136	0.33%
2021/02/26	101.2	22.50	97.1	22.52	22.65	4.1	8,961	0.05%	大買/
2021/02/25	19	21.27	17	21.70	21.45	2	8,278	0.02%
2021/02/24	10	20.81	10	21.04	21.20	0	8,086	0.00%
2021/02/23	22	21.22	58	21.09	21.05	-36	7,939	-0.45%
2021/02/22	25	21.53	11	21.32	22.30	14	7,570	0.18%
2021/02/19	59.2	20.08	58.4	20.14	20.45	0.8	7,105	0.01%
2021/02/18	2	19.65	0	0.00	19.50	2	6,690	0.03%
2021/02/17	2	19.20	7	19.34	19.60	-5	6,636	-0.08%
2021/02/05	0	0.00	5	18.64	18.70	-5	6,497	-0.08%
2021/02/04	4	18.23	4	18.20	18.15	0	6,452	0.00%
2021/02/03	12	18.48	18	18.39	18.10	-6	6,507	-0.09%
2021/02/02	7	18.92	22	18.50	18.15	-15	6,487	-0.23%
2021/02/01	0	0.00	2	18.00	18.00	-2	6,379	-0.03%
2021/01/29	9	18.21	13	18.27	18.15	-4	6,354	-0.06%
2021/01/28	4	18.48	4	18.30	18.20	0	6,348	0.00%
2021/01/27	3	18.25	3	18.40	18.20	0	6,337	0.00%
2021/01/26	0	0.00	1	17.75	18.05	-1	6,302	-0.02%
2021/01/22	15.1	18.34	21.5	18.42	18.20	-6.4	6,264	-0.10%
2021/01/21	9	18.14	4	18.69	17.95	5	6,225	0.08%
2021/01/20	265	19.90	191	19.44	18.90	74	6,306	1.17%	大買/大賣/
2021/01/19	27	18.64	26	19.04	19.35	1	5,228	0.02%
2021/01/18	2	17.80	4	17.58	17.60	-2	4,729	-0.04%
2021/01/15	1	17.40	4	17.39	17.20	-3	4,712	-0.06%
2021/01/14	1	17.20	0	0.00	17.30	1	4,693	0.02%
2021/01/13	2	17.10	0	0.00	16.95	2	4,797	0.04%
2021/01/12	1	17.00	0	0.00	16.65	1	4,831	0.02%
2021/01/06	2	16.83	13	17.03	16.50	-11	5,356	-0.21%
2021/01/05	8	17.64	110	17.78	17.60	-102	5,270	-1.94%	大賣/鉅額交易
2021/01/04	64	17.75	19	17.81	18.15	45	5,146	0.87%
2020/12/31	102	17.01	34	17.04	17.30	68	4,671	1.46%	大買/
2020/12/30	0	0.00	3	16.20	16.10	-3	4,310	-0.07%
2020/12/29	6	16.35	0	0.00	16.25	6	4,316	0.14%
2020/12/25	1	16.00	0	0.00	16.05	1	4,324	0.02%
2020/12/24	0	0.00	1	16.20	16.05	-1	4,338	-0.02%
2020/12/23	0	0.00	1.4	16.00	15.95	-1.4	4,339	-0.03%
2020/12/22	1	15.60	0	0.00	15.70	1	4,362	0.02%
2020/12/21	1	15.50	1	15.55	15.80	0	4,398	0.00%
2020/12/18	4	15.96	0	0.00	15.90	4	4,415	0.09%
2020/12/11	0	0.00	1	16.35	16.35	-1	4,598	-0.02%
2020/12/10	0	0.00	1.5	16.83	16.70	-1.5	4,615	-0.03%
2020/12/09	4	17.20	6	17.16	17.15	-2	4,836	-0.04%
2020/12/08	3	16.97	6	16.92	16.90	-3	5,022	-0.06%
2020/12/07	2	17.05	8.1	16.86	16.80	-6.1	5,201	-0.12%
2020/12/04	2	16.90	7	16.86	16.95	-5	5,250	-0.10%
2020/12/03	0.3	16.85	2	16.95	16.60	-1.7	5,234	-0.03%
2020/12/02	7	17.10	10	17.15	17.05	-3	5,238	-0.06%
2020/12/01	17	16.69	0	0.00	16.85	17	5,221	0.33%
2020/11/30	4.2	16.81	3	16.80	16.75	1.2	5,264	0.02%
2020/11/27	4	16.71	17	16.69	16.65	-13	5,438	-0.24%
2020/11/25	12	16.53	1	16.40	16.35	11	5,660	0.19%
2020/11/24	11	16.36	0	0.00	16.35	11	5,775	0.19%
2020/11/23	0	0.00	11	16.45	16.45	-11	5,823	-0.19%
2020/11/20	10	16.30	1	16.45	16.40	9	5,944	0.15%
2020/11/19	4.8	16.46	4	16.39	16.55	0.8	6,455	0.01%
2020/11/18	2	16.23	0	0.00	16.20	2	6,680	0.03%
2020/11/17	4	15.95	5	15.95	16.00	-1	6,742	-0.01%
2020/11/13	0	0.00	4	16.20	16.35	-4	6,788	-0.06%
2020/11/12	15	16.42	11	16.30	16.30	4	6,803	0.06%
2020/11/11	1	16.40	0	0.00	16.45	1	6,843	0.01%
2020/11/09	1	17.50	3	17.37	17.15	-2	7,470	-0.03%
2020/11/06	0	0.00	4	17.60	17.50	-4	7,405	-0.05%
2020/11/05	3	17.88	0	0.00	17.80	3	7,404	0.04%
2020/11/03	0	17.70	0	0.00	17.35	0	7,287	0.00%
2020/11/02	2	17.28	2	17.35	17.25	0	7,258	0.00%
2020/10/30	1	17.60	2	17.75	17.50	-1	7,221	-0.01%
2020/10/29	3	17.53	4	17.35	18.05	-1	7,131	-0.01%
2020/10/28	7	18.26	21	17.93	17.80	-14	7,030	-0.20%
2020/10/27	15	17.94	17	18.07	18.25	-2	6,714	-0.03%
2020/10/26	23	17.79	26	17.86	17.60	-3	6,498	-0.05%
2020/10/23	20	17.52	13	17.52	17.45	7	6,297	0.11%
2020/10/22	2	17.08	0	0.00	17.05	2	6,231	0.03%
2020/10/21	9	17.68	7	17.86	17.55	2	6,193	0.03%
2020/10/20	1	17.45	1	17.45	17.40	0	6,050	0.00%
2020/10/19	16	17.13	15	17.15	17.25	1	5,976	0.02%
2020/10/16	36	17.09	42	16.96	16.55	-6	5,899	-0.10%
2020/10/15	9	17.26	12	17.49	17.15	-3	5,816	-0.05%
2020/10/14	15	16.81	25	16.75	16.80	-10	5,519	-0.18%
2020/10/13	1	16.30	4	15.99	16.15	-3	5,299	-0.06%
2020/10/08	1	15.80	0	0.00	15.75	1	5,248	0.02%
2020/10/05	2	15.53	0	0.00	15.50	2	5,240	0.04%
2020/09/25	5	15.15	7	14.59	14.65	-2	5,283	-0.04%
2020/09/22	9	15.82	3	15.92	15.75	6	5,176	0.12%
2020/09/21	1	16.40	6	16.43	16.25	-5	5,128	-0.10%
2020/09/18	11	16.33	4	16.40	16.20	7	5,075	0.14%
2020/09/17	2	16.28	9	16.41	16.25	-7	5,045	-0.14%
2020/09/16	15	16.15	4	16.20	16.30	11	5,018	0.22%
2020/09/15	3	16.30	3	16.35	16.20	0	4,948	0.00%
2020/09/14	4	16.73	5	16.70	16.40	-1	4,909	-0.02%
2020/09/11	11	16.33	6	16.41	16.45	5	4,748	0.11%
2020/09/10	3	16.70	18.2	16.65	16.85	-15.2	4,541	-0.33%
2020/09/09	4	16.60	9	16.49	16.60	-5	4,330	-0.12%
2020/09/08	2	16.00	2	15.95	16.00	0	4,249	0.00%
2020/09/07	10	16.23	13	16.45	16.10	-3	4,220	-0.07%
2020/09/04	3	15.80	0	0.00	16.20	3	4,171	0.07%
2020/09/03	10	16.33	8	16.28	16.20	2	4,110	0.05%
2020/09/02	8	16.58	11	16.47	16.50	-3	4,039	-0.07%
2020/09/01	0	0.00	2	15.90	16.40	-2	3,831	-0.05%
2020/08/31	1	16.15	3.2	16.15	16.15	-2.2	3,709	-0.06%
2020/08/28	10	15.77	17	15.64	15.90	-7	3,591	-0.19%
2020/08/27	8	15.83	3	15.72	15.50	5	3,428	0.15%
2020/08/26	1	15.85	4	15.88	16.05	-3	3,360	-0.09%
2020/08/25	137	17.28	135	16.56	16.20	2	3,234	0.06%	大買/大賣/
2020/08/24	23	16.19	16.2	16.21	16.55	6.8	2,689	0.25%
2020/08/21	2	15.05	15.2	15.14	15.05	-13.2	2,435	-0.54%
2020/08/20	7	14.48	0	0.00	14.50	7	2,338	0.30%
2020/08/19	1	15.80	1	15.50	15.45	0	2,265	0.00%
2020/08/18	1	15.45	2	15.58	15.45	-1	2,199	-0.05%
2020/08/17	2.4	15.55	7	15.64	15.75	-4.6	2,171	-0.21%
2020/08/14	16	15.57	15	15.66	15.70	1	2,146	0.05%
2020/08/13	8	15.01	13.8	15.08	15.15	-5.8	1,865	-0.31%
2020/08/12	0	0.00	1	13.85	13.80	-1	1,556	-0.06%
2020/08/11	4	14.29	3	14.45	14.10	1	1,553	0.06%
2020/08/10	0	0.00	2	13.95	14.10	-2	1,558	-0.13%
2020/07/31	0	0.00	1	13.60	13.55	-1	2,025	-0.05%
2020/07/30	0	0.00	20	13.50	13.40	-20	2,104	-0.95%
2020/07/28	0	0.00	1	13.20	12.90	-1	2,129	-0.05%
2020/07/23	0	0.00	1	13.90	13.75	-1	2,237	-0.04%
2020/07/17	5	13.60	0	0.00	13.45	5	2,258	0.22%
2020/07/16	0	0.00	1	13.70	13.80	-1	2,264	-0.04%
2020/07/13	0	0.00	1	13.90	13.90	-1	2,253	-0.04%
2020/07/08	0	0.00	5	14.30	14.25	-5	2,225	-0.22%
2020/07/07	0	0.00	2	14.05	14.00	-2	2,180	-0.09%
2020/07/03	5	14.00	15	14.00	14.00	-10	2,159	-0.46%
2020/06/29	0	0.00	5	13.40	13.45	-5	2,153	-0.23%
2020/06/23	0	0.00	3	13.63	13.65	-3	2,152	-0.14%
2020/06/22	0	0.00	2	13.98	13.85	-2	2,145	-0.09%
2020/06/19	13	13.93	3	13.85	13.95	10	2,146	0.47%
2020/06/18	20	14.17	2	14.18	14.25	18	2,126	0.85%
2020/06/15	2	13.00	0	0.00	13.00	2	2,021	0.10%
2020/06/12	2	12.98	0	0.00	13.10	2	2,027	0.10%
2020/06/10	2	13.60	0	0.00	13.55	2	2,048	0.10%
2020/06/09	1	13.70	0	0.00	13.55	1	2,075	0.05%
2020/06/05	2	13.95	0	0.00	13.85	2	2,108	0.09%
2020/06/04	1	13.95	0	0.00	13.85	1	2,098	0.05%
2020/06/03	0	0.00	4	13.85	13.85	-4	2,077	-0.19%
2020/06/02	1	13.80	0	0.00	13.80	1	2,070	0.05%
2020/06/01	0	0.00	1	13.75	13.80	-1	2,061	-0.05%
2020/05/28	2	13.30	0	0.00	13.30	2	2,043	0.10%
2020/05/26	3	13.60	0	0.00	13.45	3	2,050	0.15%
2020/05/21	3	14.15	0	0.00	14.05	3	2,009	0.15%
2020/05/20	3	14.20	3	13.93	14.20	0	1,914	0.00%
2020/05/19	0	0.00	3	13.50	13.65	-3	1,753	-0.17%
2020/05/15	2	13.55	1	13.70	13.15	1	1,750	0.06%
2020/05/13	2	14.25	0	0.00	14.20	2	1,675	0.12%
2020/05/12	9	14.08	9	14.23	14.25	0	1,638	0.00%
2020/05/11	14	14.04	12	14.30	14.55	2	1,502	0.13%
2020/05/07	1	13.30	0	0.00	13.30	1	1,191	0.08%
2020/05/06	6	13.34	0	0.00	13.25	6	1,220	0.49%
2020/05/05	0	0.00	8	12.85	13.05	-8	1,145	-0.70%
2020/04/29	16	12.71	6	12.73	12.75	10	1,117	0.89%
2020/04/28	0	12.60	0	0.00	12.70	0	1,024	0.00%
2020/04/27	0	12.20	0	0.00	12.30	0	1,028	0.00%
2020/04/22	0	0.00	3	10.95	11.35	-3	1,001	-0.30%
2020/04/20	0	11.45	0	0.00	11.55	0	1,014	0.00%
2020/04/16	1	11.30	0	0.00	11.45	1	1,008	0.10%
2020/04/15	0	0.00	6	11.35	11.40	-6	1,009	-0.59%
2020/04/08	1	10.40	0	0.00	10.50	1	1,042	0.10%
2020/04/06	0	10.10	20	9.70	10.15	-20	1,109	-1.80%
2020/04/01	1	9.66	0	0.00	9.66	1	1,152	0.09%
2020/03/27	6	9.48	0	0.00	9.35	6	1,159	0.52%
2020/03/24	1	8.68	0	0.00	8.68	1	1,153	0.09%
2020/03/19	4	8.11	0	0.00	8.10	4	1,238	0.32%
2020/03/12	0	0.00	3	11.15	10.80	-3	1,206	-0.25%
2020/03/10	2	12.25	0	0.00	12.35	2	1,170	0.17%
2020/03/09	2	12.65	1	12.50	12.50	1	1,154	0.09%
2020/03/04	1	12.90	0	0.00	12.95	1	1,143	0.09%
2020/02/26	0	0.00	1	13.40	13.35	-1	1,127	-0.09%
2020/02/25	0	0.00	3	13.45	13.40	-3	1,139	-0.26%
2020/02/21	0	0.00	1	13.40	13.40	-1	1,149	-0.09%
2020/02/20	0	0.00	1	13.60	13.65	-1	1,153	-0.09%
2020/02/19	0	0.00	1	13.65	13.65	-1	1,153	-0.09%
2020/02/18	76	13.50	74	13.72	13.65	2	1,155	0.17%
2020/02/14	1	13.30	1	13.25	13.30	0	1,117	0.00%
2020/02/13	1	13.20	0	0.00	13.20	1	1,113	0.09%
2020/02/07	4	13.65	48	13.76	13.20	-44	1,129	-3.89%
2020/02/06	44	13.48	0	0.00	13.45	44	1,087	4.05%
2020/02/04	0	0.00	9	13.00	13.15	-9	1,071	-0.84%
2020/01/31	1	13.25	0	0.00	13.20	1	1,060	0.09%
2020/01/30	1	13.15	1	13.15	13.15	0	1,067	0.00%
2020/01/14	39	14.79	37	15.00	14.90	2	1,048	0.19%
2020/01/10	0	0.00	6	14.28	14.30	-6	1,007	-0.60%
2020/01/03	2	15.05	0	0.00	14.95	2	1,006	0.20%
2019/12/31	3	15.48	71	15.54	15.55	-68	966	-7.03%
2019/12/30	70	15.30	2	15.10	15.25	68	894	7.60%
2019/12/27	63	15.03	65	15.18	15.20	-2	882	-0.23%
2019/12/25	0	0.00	1	14.75	14.70	-1	818	-0.12%
2019/12/24	2	14.63	0	0.00	14.55	2	820	0.24%
2019/12/23	3	14.63	0	0.00	14.55	3	824	0.36%
2019/12/20	1	14.85	0	0.00	14.85	1	820	0.12%
2019/12/19	1	14.95	0	0.00	14.95	1	822	0.12%
2019/12/18	1	14.95	1	14.90	15.00	0	831	0.00%
2019/12/17	6	15.11	6	15.20	15.10	0	826	0.00%
2019/12/11	0	0.00	4	14.30	14.20	-4	739	-0.54%
2019/12/10	6	14.47	79	14.55	14.40	-73	737	-9.89%
2019/12/09	75	14.22	0	0.00	14.25	75	688	10.90%
2019/12/04	2	13.60	0	0.00	13.55	2	664	0.30%
2019/11/20	1	13.30	0	0.00	13.30	1	793	0.13%
2019/11/19	1	13.55	0	0.00	13.45	1	787	0.13%
2019/11/15	1	13.85	0	0.00	13.85	1	780	0.13%
2019/11/05	0	14.65	0	0.00	14.60	0	763	0.00%
2019/11/04	1	14.70	0	0.00	14.65	1	770	0.13%
2019/10/15	2	14.65	2	14.55	14.60	0	1,133	0.00%
2019/10/09	1	14.90	0	0.00	14.90	1	1,203	0.08%
2019/10/07	0	0.00	2	15.40	15.40	-2	1,278	-0.16%
2019/10/04	2	15.50	0	0.00	15.40	2	1,323	0.15%
2019/09/27	0	0.00	10	15.50	15.50	-10	1,464	-0.68%
2019/09/25	2	15.95	0	0.00	15.90	2	1,617	0.12%
2019/09/23	0	0.00	2	16.20	16.25	-2	1,624	-0.12%
2019/09/10	0	0.00	1	15.95	15.95	-1	1,697	-0.06%
2019/09/05	0	0.00	1	16.50	16.20	-1	1,786	-0.06%
2019/09/04	1	16.60	1	16.40	16.50	0	1,780	0.00%
2019/09/03	5	16.25	2	16.30	16.30	3	1,825	0.16%
2019/08/30	0	0.00	7	15.70	15.70	-7	1,790	-0.39%
2019/08/26	1	15.30	0	0.00	15.30	1	1,770	0.06%
2019/08/21	0	0.00	5	15.60	15.65	-5	1,761	-0.28%
2019/08/16	0	0.00	1	15.40	15.45	-1	1,758	-0.06%
2019/08/13	0	0.00	3	15.70	15.65	-3	1,736	-0.17%
2019/08/07	1	15.80	0	0.00	15.50	1	1,742	0.06%
2019/08/06	1	15.25	0	0.00	15.65	1	1,749	0.06%
2019/08/05	1	15.80	0	0.00	15.70	1	1,757	0.06%
2019/08/02	0	0.00	1	16.20	16.20	-1	1,766	-0.06%
2019/07/30	0	0.00	6	17.11	16.90	-6	1,784	-0.34%
2019/07/29	24	17.21	4	17.23	17.25	20	1,792	1.12%
2019/07/26	1	16.70	0	0.00	17.05	1	1,729	0.06%
2019/07/25	0	0.00	1	16.90	16.90	-1	1,720	-0.06%
2019/07/24	1	16.90	0	0.00	16.80	1	1,724	0.06%
2019/07/23	0	0.00	1	16.90	16.85	-1	1,732	-0.06%
2019/07/22	15	16.99	13	17.05	17.10	2	1,728	0.12%
2019/07/19	1	16.35	0	0.00	16.60	1	1,630	0.06%
2019/07/18	2	16.45	1	16.85	16.40	1	1,747	0.06%
2019/07/17	1	16.70	7	16.80	16.75	-6	1,748	-0.34%
2019/07/16	0	0.00	1	17.90	17.90	-1	1,710	-0.06%
2019/07/15	9	17.84	4	17.88	17.80	5	1,724	0.29%
2019/07/12	0	0.00	4	17.80	17.80	-4	1,725	-0.23%
2019/07/11	6	17.57	3	17.65	17.60	3	1,731	0.17%
2019/07/09	2	17.75	0	0.00	17.75	2	1,701	0.12%
2019/07/08	0	0.00	1	18.20	18.10	-1	1,686	-0.06%
2019/07/05	2	18.10	0	0.00	18.10	2	1,700	0.12%
2019/07/04	4	18.20	1	18.25	18.15	3	1,700	0.18%
2019/07/03	3	18.10	2	18.20	18.20	1	1,658	0.06%
2019/07/01	0	0.00	1	17.60	17.50	-1	1,567	-0.06%
2019/06/27	1	17.40	0	0.00	17.50	1	1,625	0.06%
2019/06/21	2	17.40	0	0.00	17.35	2	1,650	0.12%
2019/06/19	0	0.00	2	17.40	17.40	-2	1,674	-0.12%
2019/06/11	8	17.11	5	17.25	16.95	3	2,003	0.15%
2019/05/23	0	0.00	1	15.50	15.50	-1	2,667	-0.04%
2019/05/15	0	0.00	14	15.95	16.10	-14	3,063	-0.46%
2019/05/13	0	0.00	4	15.60	15.60	-4	3,120	-0.13%
2019/05/09	1	16.15	10	16.20	16.25	-9	3,124	-0.29%
2019/05/06	2	17.00	1	17.15	16.85	1	3,191	0.03%
2019/05/02	2	17.30	1	17.25	17.30	1	3,408	0.03%
2019/04/29	0	0.00	26	17.45	17.20	-26	3,411	-0.76%
2019/04/26	0	0.00	0.1	17.55	17.60	-0.1	3,409	0.00%
2019/04/25	1	17.80	0	0.00	17.75	1	3,441	0.03%
2019/04/24	36	18.05	4	17.99	17.85	32	3,445	0.93%
2019/04/23	5	18.05	0	0.00	18.00	5	3,304	0.15%
2019/04/22	10	17.96	0	0.00	17.85	10	3,288	0.30%
2019/04/19	12	18.00	3	18.02	17.95	9	3,288	0.27%
2019/04/17	1	17.85	0	0.00	17.85	1	3,309	0.03%
2019/04/16	10	17.80	0	0.00	17.80	10	3,306	0.30%
2019/04/11	2	17.68	0	0.00	17.55	2	3,513	0.06%
2019/04/10	0	17.95	0	0.00	18.00	0	3,563	0.00%
2019/04/09	0	0.00	6	18.05	17.95	-6	3,585	-0.17%
2019/04/03	0	17.70	0	0.00	17.75	0	3,636	0.00%
2019/03/28	0	0.00	1	17.50	17.50	-1	3,570	-0.03%
2019/03/25	2	17.63	0	0.00	17.65	2	3,673	0.05%
2019/03/22	0	0.00	3	18.27	18.10	-3	3,675	-0.08%
2019/03/20	3	18.20	7	18.20	18.00	-4	3,639	-0.11%
2019/03/18	3	18.00	0	0.00	18.05	3	3,549	0.08%
2019/03/15	2	18.33	2	18.23	17.85	0	3,520	0.00%
2019/03/14	1	17.80	2	17.93	17.80	-1	3,358	-0.03%
2019/03/13	4	18.06	3	18.13	18.20	1	3,361	0.03%
2019/03/11	0	0.00	2	17.45	17.30	-2	3,195	-0.06%
2019/03/07	11	18.16	15	18.01	17.55	-4	3,425	-0.12%
2019/02/27	0	0.00	1	17.25	17.25	-1	3,342	-0.03%
2019/02/26	5	18.05	10	17.70	17.50	-5	3,338	-0.15%
2019/02/22	1	17.60	10	17.75	17.60	-9	3,304	-0.27%
2019/02/21	5	17.60	1	17.70	17.70	4	3,425	0.12%
2019/02/20	3	18.00	3	17.95	17.80	0	3,429	0.00%
2019/02/19	0	0.00	11	17.51	17.60	-11	3,359	-0.33%
2019/02/18	4	17.10	0	0.00	17.20	4	3,321	0.12%
2019/02/15	3	17.18	0	0.00	17.05	3	3,305	0.09%
2019/02/14	3	17.70	0	0.00	17.65	3	3,266	0.09%
2019/02/13	0	0.00	2	17.35	17.35	-2	3,213	-0.06%
2019/02/12	3	17.10	3	17.18	17.20	0	3,189	0.00%
2019/01/30	2	17.18	2	17.23	17.20	0	3,349	0.00%
2019/01/28	0	17.30	10	17.50	17.45	-10	3,359	-0.30%
2019/01/25	7	17.33	3	17.40	17.30	4	3,373	0.12%
2019/01/24	60	17.49	51	17.40	17.40	9	3,444	0.26%
2019/01/23	0	0.00	2	16.83	17.15	-2	3,255	-0.06%
2019/01/15	0	0.00	21	16.80	16.85	-21	3,296	-0.64%
2019/01/11	0	0.00	1	16.90	16.70	-1	3,314	-0.03%
2019/01/09	3	17.22	0	0.00	17.15	3	3,353	0.09%
2019/01/07	0	0.00	1	17.40	17.20	-1	3,325	-0.03%
2019/01/04	1	16.75	3	16.95	16.95	-2	3,220	-0.06%
2019/01/02	2	16.73	0	0.00	16.80	2	3,290	0.06%
2018/12/28	2	16.50	0	0.00	16.40	2	3,241	0.06%
2018/12/27	0	0.00	1	16.60	16.10	-1	3,281	-0.03%
2018/12/26	1	16.20	0	0.00	15.90	1	3,263	0.03%
2018/12/25	3	16.15	0	0.00	15.90	3	3,350	0.09%
2018/12/19	2	16.58	3	16.65	16.80	-1	3,578	-0.03%
2018/12/12	0	0.00	3	16.90	16.90	-3	3,705	-0.08%
2018/12/07	3	17.30	2	17.10	17.30	1	3,749	0.03%
2018/12/05	26	17.95	0	0.00	18.00	26	3,751	0.69%
2018/12/04	2	18.50	6	18.47	18.20	-4	3,842	-0.10%
2018/12/03	23	18.28	86	18.11	18.70	-63	3,866	-1.63%
2018/11/30	19	17.55	9	17.50	17.60	10	3,869	0.26%
2018/11/29	0	0.00	1	17.10	17.05	-1	3,834	-0.03%
2018/11/28	2	17.40	3	17.02	17.30	-1	3,819	-0.03%
2018/11/27	3	16.83	0	0.00	16.85	3	3,781	0.08%
2018/11/26	0.2	16.45	0	0.00	16.50	0.2	3,744	0.01%
2018/11/23	11	16.43	0	0.00	16.10	11	3,782	0.29%
2018/11/22	0	0.00	10	16.70	16.35	-10	3,832	-0.26%
2018/11/21	3	16.57	1	16.60	16.70	2	4,119	0.05%
2018/11/20	4	16.89	0	0.00	16.60	4	4,160	0.10%
2018/11/19	50	16.70	0	0.00	16.70	50	4,121	1.21%
2018/11/15	0	0.00	10	16.05	15.90	-10	4,098	-0.24%
2018/11/14	5	15.95	0	0.00	15.90	5	4,139	0.12%
2018/11/13	11	15.52	1	15.75	15.95	10	4,296	0.23%
2018/11/12	1	16.05	0	0.00	16.00	1	4,427	0.02%
2018/11/08	10	16.45	0	0.00	16.30	10	4,842	0.21%
2018/11/07	5	16.57	10	16.56	16.50	-5	4,880	-0.10%
2018/11/06	0	0.00	1	16.10	16.15	-1	4,866	-0.02%
2018/11/05	0	0.00	1	16.00	16.00	-1	4,957	-0.02%
2018/11/02	0	0.00	1	16.30	16.20	-1	4,993	-0.02%
2018/11/01	2	16.28	1	16.35	16.15	1	4,968	0.02%
2018/10/31	1	14.85	5	15.00	15.15	-4	4,906	-0.08%
2018/10/30	5	14.50	1	14.60	14.50	4	4,936	0.08%
2018/10/29	2	14.83	0	0.00	14.65	2	4,971	0.04%
2018/10/26	0	0.00	1	14.85	14.80	-1	5,117	-0.02%
2018/10/25	0	0.00	3	15.43	14.95	-3	5,113	-0.06%
2018/10/24	1	16.10	0	0.00	16.05	1	5,138	0.02%
2018/10/23	5	16.20	0	0.00	15.80	5	5,215	0.10%
2018/10/19	0	0.00	1	15.75	15.85	-1	5,433	-0.02%
2018/10/18	7	16.00	8	15.73	16.00	-1	5,537	-0.02%
2018/10/17	2	16.15	0	0.00	15.70	2	5,756	0.03%
2018/10/16	2	16.25	2	16.20	16.20	0	5,904	0.00%
2018/10/15	1	16.00	0	0.00	15.90	1	6,046	0.02%
2018/10/11	1	15.20	0	0.00	15.15	1	6,506	0.02%
2018/10/09	6	17.00	0	0.00	16.80	6	6,611	0.09%
2018/10/08	0	0.00	20	18.35	18.05	-20	6,738	-0.30%
2018/10/05	32	18.42	0	0.00	18.35	32	7,063	0.45%
2018/10/04	3	19.33	0	0.00	19.20	3	7,243	0.04%
2018/10/03	4	19.44	3	19.10	19.00	1	7,476	0.01%
2018/10/02	11	19.05	5	19.10	19.05	6	7,865	0.08%
2018/10/01	0	0.00	6	18.67	18.85	-6	9,174	-0.07%
2018/09/28	1	18.65	1	18.80	18.70	0	10,613	0.00%
2018/09/27	6	18.89	0	0.00	18.80	6	11,303	0.05%
2018/09/26	7	19.03	7	19.14	19.20	0	11,802	0.00%
2018/09/19	3	18.55	0	0.00	18.40	3	14,762	0.02%
2018/09/18	6	18.60	4	18.55	18.35	2	15,667	0.01%
2018/09/17	0	0.00	2	18.55	18.55	-2	16,408	-0.01%
2018/09/14	2	17.95	2	18.40	18.35	0	18,057	0.00%
2018/09/11	0	0.00	3	18.08	18.20	-3	21,270	-0.01%
2018/09/10	5	17.90	3	18.20	17.70	2	21,821	0.01%
2018/09/07	0	0.00	3	19.60	19.15	-3	22,116	-0.01%
2018/09/06	2	20.40	6	20.46	20.10	-4	22,109	-0.02%
2018/09/05	1	20.05	6	20.07	20.25	-5	22,044	-0.02%
2018/09/04	0	0.00	3	19.90	19.85	-3	21,992	-0.01%
2018/09/03	3	20.00	0	0.00	19.70	3	21,983	0.01%
2018/08/31	1	20.20	2	20.45	20.45	-1	21,948	0.00%
2018/08/30	0	0.00	5	20.40	20.30	-5	22,038	-0.02%
2018/08/29	2	20.25	2	20.15	20.35	0	22,042	0.00%
2018/08/28	30	20.72	46	20.71	20.35	-16	22,013	-0.07%
2018/08/27	0	0.00	3	20.05	20.10	-3	21,733	-0.01%
2018/08/24	17	19.85	14	20.03	19.95	3	21,711	0.01%
2018/08/23	3	19.55	2	19.68	19.75	1	21,680	0.00%
2018/08/22	1	19.60	0	0.00	19.55	1	21,657	0.00%
2018/08/21	1	19.25	1	19.70	19.95	0	21,607	0.00%
2018/08/20	5	19.78	9	19.93	19.50	-4	21,556	-0.02%
2018/08/17	10	19.85	1	19.85	19.85	9	21,391	0.04%
2018/08/16	18	20.17	15	19.77	20.20	3	21,253	0.01%
2018/08/15	4	18.98	0	0.00	19.05	4	20,893	0.02%
2018/08/14	4	18.84	37	18.82	19.10	-33	20,829	-0.16%
2018/08/13	5	19.21	5	19.29	19.20	0	20,757	0.00%
2018/08/10	24	20.28	21	20.57	20.40	3	20,619	0.01%
2018/08/07	1	20.25	4	20.35	20.20	-3	20,444	-0.01%
2018/08/06	2	20.95	0	0.00	20.45	2	20,400	0.01%
2018/08/02	3	21.15	18	21.19	20.45	-15	20,302	-0.07%
2018/08/01	0	0.00	4	20.95	20.90	-4	20,146	-0.02%
2018/07/31	1.2	20.81	5	20.92	20.85	-3.8	20,124	-0.02%
2018/07/30	4	20.91	0	0.00	20.75	4	20,092	0.02%
2018/07/27	4	21.58	8	21.91	21.55	-4	19,998	-0.02%
2018/07/26	14.6	21.65	8	21.45	21.40	6.6	19,855	0.03%
2018/07/25	6.2	21.26	2	21.15	21.35	4.2	19,789	0.02%
2018/07/24	23	21.87	11	21.27	21.80	12	19,668	0.06%
2018/07/23	11	20.89	1	20.35	20.75	10	19,440	0.05%
2018/07/20	4	22.00	7	21.61	21.30	-3	19,278	-0.02%
2018/07/19	20	21.99	20	21.96	21.95	0	19,127	0.00%
2018/07/18	5	22.52	19	22.47	22.10	-14	18,958	-0.07%
2018/07/17	13	23.78	10	23.68	23.10	3	18,629	0.02%
2018/07/16	2	23.58	17	23.58	23.65	-15	18,504	-0.08%
2018/07/13	14	24.25	17	24.27	24.10	-3	18,332	-0.02%
2018/07/12	19	23.94	56	24.16	23.80	-37	18,000	-0.21%
2018/07/11	71	23.77	21	24.06	23.40	50	17,770	0.28%
2018/07/10	43	24.05	18	24.08	24.25	25	17,531	0.14%
2018/07/09	161	25.21	107	25.46	24.60	54	17,062	0.32%	大買/大賣/
2018/07/06	125	24.45	222	24.43	25.15	-97	15,743	-0.62%	大買/大賣/
2018/07/05	197	23.92	112	23.66	22.90	85	14,360	0.59%	大買/大賣/
2018/07/04	145	24.44	178	24.06	24.85	-33	13,724	-0.24%	大買/大賣/
2018/07/03	84	24.08	72	25.05	23.50	12	13,196	0.09%
2018/07/02	57	23.78	81	23.83	24.10	-24	12,031	-0.20%
2018/06/29	215.6	24.69	164	24.01	23.95	51.6	11,439	0.45%	大買/大賣/
2018/06/28	37.1	23.07	37	23.04	23.10	0.1	10,555	0.00%
2018/06/27	110	24.21	92	24.55	23.60	18	10,142	0.18%	大買/
2018/06/26	96	23.89	128	23.32	24.40	-32	9,238	-0.35%	大賣/
2018/06/25	153.3	24.07	157	24.01	23.30	-3.7	8,392	-0.04%	大買/大賣/
2018/06/22	40	22.98	39.4	23.27	23.70	0.6	6,762	0.01%
2018/06/21	41.3	21.31	42	21.32	21.55	-0.7	5,689	-0.01%
2018/06/20	41.7	19.86	37	19.84	19.85	4.7	4,615	0.10%
2018/06/19	32	19.04	29	19.32	19.55	3	3,517	0.09%
2018/06/15	9	18.02	13	17.88	17.80	-4	2,950	-0.14%
2018/06/14	0	0.00	25	17.10	17.25	-25	2,570	-0.97%
2018/06/13	2	17.10	10	16.85	16.95	-8	2,529	-0.32%
2018/06/08	0	0.00	2	16.60	16.75	-2	2,460	-0.08%
2018/06/07	3	16.80	0	0.00	16.70	3	2,465	0.12%
2018/06/05	40	16.39	11	16.26	16.05	29	2,395	1.21%
2018/05/30	0	0.00	1	15.55	15.60	-1	2,447	-0.04%
2018/05/29	0	0.00	2	15.65	15.65	-2	2,554	-0.08%
2018/05/24	1	15.45	0	0.00	15.45	1	2,594	0.04%
2018/05/22	0	0.00	1	15.65	15.55	-1	2,728	-0.04%
2018/05/17	1	15.55	0	0.00	15.50	1	2,805	0.04%
2018/05/16	1	15.60	0	0.00	15.65	1	2,833	0.04%
2018/05/15	0	0.00	16	15.70	15.60	-16	2,855	-0.56%
2018/05/10	7	15.90	0	0.00	15.85	7	3,059	0.23%
2018/05/07	3	15.80	0	0.00	15.80	3	3,356	0.09%
2018/04/25	10	16.24	23	16.03	16.25	-13	3,993	-0.33%
2018/04/24	1	16.05	0	0.00	16.05	1	4,094	0.02%
2018/04/20	21	17.29	1	17.35	17.00	20	4,270	0.47%
2018/04/18	0	0.00	6	17.00	16.75	-6	4,883	-0.12%
2018/04/17	2	17.00	0	0.00	16.90	2	5,027	0.04%
2018/04/13	0	0.00	1	17.00	17.00	-1	5,178	-0.02%
2018/04/12	6	17.15	0	0.00	17.10	6	5,257	0.11%
2018/04/11	0	0.00	1	17.25	16.95	-1	5,411	-0.02%
2018/04/10	0	0.00	3	17.05	17.05	-3	5,757	-0.05%
2018/04/03	3	16.60	4	16.65	16.70	-1	5,775	-0.02%
2018/04/02	1	16.85	1	16.90	16.75	0	5,799	0.00%
2018/03/31	11	16.75	0	0.00	16.60	11	5,827	0.19%
2018/03/26	1	16.55	0	0.00	16.65	1	6,178	0.02%
2018/03/22	1	16.25	0	0.00	16.05	1	6,176	0.02%
2018/03/19	4	16.35	1	16.45	16.35	3	6,301	0.05%
2018/03/16	2	16.80	0	0.00	16.80	2	6,471	0.03%
2018/03/15	1	17.15	1	17.15	17.20	0	6,545	0.00%
2018/03/14	2	17.10	7	17.20	17.20	-5	6,631	-0.08%
2018/03/12	8	17.40	19	17.26	17.25	-11	6,738	-0.16%
2018/03/09	0	0.00	5	17.80	17.25	-5	6,796	-0.07%
2018/03/08	1	17.60	0	0.00	17.50	1	6,940	0.01%
2018/03/07	2	17.35	2	17.50	17.10	0	6,998	0.00%
2018/03/02	0	0.00	4	17.65	17.35	-4	7,323	-0.05%
2018/03/01	1	17.10	0	0.00	17.20	1	7,319	0.01%
2018/02/26	1	17.55	1	17.20	17.20	0	8,101	0.00%
2018/02/23	2	17.53	10	17.30	17.40	-8	8,651	-0.09%
2018/02/22	0	0.00	2	17.30	17.15	-2	8,919	-0.02%
2018/02/21	0	0.00	2	16.93	17.05	-2	9,269	-0.02%
2018/02/12	0	0.00	1	16.70	16.55	-1	9,254	-0.01%
2018/02/09	2	15.98	2	16.48	16.55	0	9,277	0.00%
2018/02/08	1	16.65	2	16.83	16.80	-1	9,250	-0.01%
2018/02/07	0	0.00	3	16.70	16.60	-3	9,340	-0.03%
2018/02/06	10	16.71	8	16.55	16.30	2	9,358	0.02%
2018/02/05	5	17.45	5	17.40	17.40	0	9,313	0.00%
2018/02/02	13	17.27	8	17.31	17.20	5	9,310	0.05%
2018/02/01	23	17.64	0	0.00	17.35	23	9,327	0.25%
2018/01/31	0	0.00	1	17.05	17.00	-1	9,159	-0.01%
2018/01/30	1	16.90	1	17.10	16.80	0	9,216	0.00%
2018/01/26	11	16.76	2	16.65	16.65	9	9,535	0.09%
2018/01/24	0	0.00	3	17.10	17.10	-3	9,606	-0.03%
2018/01/23	3	17.83	0	0.00	17.30	3	9,541	0.03%
2018/01/22	3	17.80	20	17.65	17.45	-17	9,254	-0.18%
2018/01/19	21	17.68	20	17.46	17.55	1	9,173	0.01%
2018/01/18	19	17.28	2	17.40	17.20	17	9,038	0.19%
2018/01/17	17	17.89	24	17.76	17.50	-7	8,955	-0.08%
2018/01/16	3	17.53	2	17.68	17.65	1	8,825	0.01%
2018/01/15	9	17.69	16	17.81	17.55	-7	8,732	-0.08%
2018/01/12	34	17.55	48	17.84	17.55	-14	8,557	-0.16%
2018/01/11	2	16.95	0	0.00	17.20	2	8,020	0.02%
2018/01/10	2	16.85	11	16.45	16.65	-9	7,863	-0.11%
2018/01/09	0	0.00	2	16.20	16.20	-2	7,716	-0.03%
2018/01/08	5	16.56	0	0.00	16.05	5	7,768	0.06%
2018/01/05	17	17.14	30	17.22	17.00	-13	7,670	-0.17%
2018/01/04	39	17.60	1	17.05	17.50	38	7,482	0.51%
2018/01/03	0	0.00	6	16.15	16.10	-6	7,080	-0.08%
2018/01/02	0	0.00	31	16.00	15.95	-31	7,027	-0.44%