鼎元 (2426)-凱基-大里券商分點個股進出

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
17.10
漲跌
▼0.40
漲幅
-2.29%
成交量
921張
產業
上市光電類股
360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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/04/19	1	16.95	0	0.00	17.10	1	706	0.14%
2024/04/17	0	0.00	2	17.50	17.40	-2	790	-0.25%
2024/04/16	1	17.20	0	0.00	17.15	1	799	0.13%
2024/04/11	0	0.00	2	18.15	18.05	-2	777	-0.26%
2024/04/09	0	18.15	0	0.00	18.10	0	778	0.00%
2024/04/03	0	0.00	2	18.00	17.95	-2	771	-0.26%
2024/03/29	0.6	18.00	0	0.00	18.00	0.6	770	0.08%
2024/03/21	2	17.80	0	0.00	17.80	2	765	0.26%
2024/03/14	2	18.10	0	0.00	18.10	2	778	0.26%
2024/03/13	0	18.35	0	0.00	18.10	0	776	0.00%
2024/03/11	2	18.50	1	18.35	18.40	1	756	0.13%
2024/03/04	0	0.00	1	19.20	19.10	-1	718	-0.14%
2024/03/01	0	0.00	0	19.60	19.20	0	709	0.00%
2024/02/26	0	0.00	1	19.75	19.75	-1	706	-0.14%
2024/02/22	0	0.00	2	20.20	20.00	-2	696	-0.29%
2024/02/19	0	0.00	2	19.90	20.15	-2	659	-0.30%
2024/02/15	2	18.65	2	19.20	19.15	0	597	0.00%
2024/01/11	0	0.00	2	19.30	19.00	-2	553	-0.36%
2024/01/03	1	18.30	0	0.00	18.35	1	630	0.16%
2023/12/28	1	18.55	0	0.00	18.55	1	624	0.16%
2023/12/22	3	18.65	0	0.00	18.55	3	613	0.49%
2023/12/21	2	18.93	0	0.00	18.80	2	612	0.33%
2023/12/19	1	19.00	0	0.00	19.10	1	638	0.16%
2023/12/08	1	18.65	0	0.00	18.65	1	698	0.14%
2023/12/06	0	0.00	0.2	18.86	18.95	-0.2	697	-0.03%
2023/11/30	0	0.00	6	19.05	19.00	-6	696	-0.86%
2023/11/20	0	0.00	2	18.65	18.55	-2	667	-0.30%
2023/11/09	1	18.00	0	0.00	18.00	1	662	0.15%
2023/11/02	1	18.10	0	0.00	18.15	1	711	0.14%
2023/10/31	1	18.25	0	0.00	18.00	1	737	0.14%
2023/10/24	0	0.00	1	19.10	18.95	-1	1,133	-0.09%
2023/10/20	0	0.00	3	18.10	18.20	-3	1,111	-0.27%
2023/10/16	1	18.40	0	0.00	18.45	1	1,145	0.09%
2023/10/13	16.3	18.89	18	19.02	18.80	-1.7	1,128	-0.15%
2023/10/11	1	17.50	0	0.00	17.45	1	1,034	0.10%
2023/10/05	1	17.80	0	0.00	17.75	1	1,046	0.10%
2023/10/04	2	17.68	0	0.00	17.65	2	1,057	0.19%
2023/09/28	1	17.85	0	0.00	17.85	1	1,106	0.09%
2023/09/26	1	18.00	0	0.00	17.85	1	1,118	0.09%
2023/09/22	5	18.40	0	0.00	18.45	5	1,117	0.45%
2023/09/21	0	0.00	1	18.20	17.85	-1	1,096	-0.09%
2023/09/18	0	0.00	1	18.20	18.10	-1	1,074	-0.09%
2023/09/15	1	18.40	0	0.00	18.20	1	1,080	0.09%
2023/09/14	0	0.00	1	18.90	18.25	-1	1,079	-0.09%
2023/09/13	1	17.60	0	0.00	17.60	1	1,019	0.10%
2023/09/05	0	0.00	3	18.40	18.50	-3	1,032	-0.29%
2023/09/01	0	0.00	3	18.33	18.30	-3	1,040	-0.29%
2023/08/31	2	18.05	0	0.00	18.05	2	1,041	0.19%
2023/08/17	1	17.65	0	0.00	17.60	1	1,086	0.09%
2023/08/07	1	19.20	0	0.00	19.20	1	1,028	0.10%
2023/08/01	0	0.00	2	20.30	20.10	-2	965	-0.21%
2023/07/31	2	21.60	0	0.00	21.60	2	862	0.23%
2023/07/28	0	0.00	1	19.40	19.65	-1	642	-0.16%
2023/07/27	0	0.00	1	18.80	18.95	-1	603	-0.17%
2023/07/25	2	18.65	0	0.00	18.60	2	603	0.33%
2023/07/20	0	0.00	3	19.42	19.45	-3	604	-0.50%
2023/07/19	4	19.05	1	19.40	19.05	3	597	0.50%
2023/07/17	0	0.00	1	19.25	19.15	-1	605	-0.17%
2023/07/13	1	18.60	0	0.00	18.45	1	601	0.17%
2023/07/12	0	0.00	10	18.60	18.55	-10	608	-1.64%
2023/07/07	10	18.85	0	0.00	18.55	10	616	1.62%
2023/06/30	0	0.00	2	18.40	18.35	-2	647	-0.31%
2023/06/26	0	0.00	3	18.85	18.65	-3	780	-0.38%
2023/06/21	1	18.80	0	0.00	18.80	1	789	0.13%
2023/06/15	0	18.45	0	0.00	18.50	0	781	0.00%
2023/04/26	0	0.00	3	18.05	18.05	-3	763	-0.39%
2023/04/21	2	18.43	0	0.00	18.25	2	736	0.27%
2023/04/20	1	19.10	0	0.00	18.95	1	716	0.14%
2023/04/17	0	0.00	2	19.50	19.35	-2	684	-0.29%
2023/04/14	0	0.00	3	19.25	19.15	-3	669	-0.45%
2023/04/12	0	0.00	1	19.20	19.35	-1	638	-0.16%
2023/04/07	0	0.00	2	18.60	18.45	-2	566	-0.35%
2023/04/06	0	0.00	2	18.45	18.45	-2	561	-0.36%
2023/03/31	1	18.70	0	0.00	18.65	1	556	0.18%
2023/03/30	6	19.05	0	0.00	18.95	6	536	1.12%
2023/03/29	0	0.00	2	19.70	19.15	-2	478	-0.42%
2023/03/24	7	18.45	8	18.43	18.45	-1	391	-0.26%
2023/03/10	0	18.15	0	0.00	17.95	0	355	0.00%
2023/03/09	0	0.00	2	18.30	18.25	-2	355	-0.56%
2023/03/08	0	0.00	1	18.65	18.65	-1	355	-0.28%
2023/03/01	0	0.00	1	17.75	17.75	-1	323	-0.31%
2023/02/24	0	17.85	0	0.00	17.85	0	319	0.00%
2023/02/23	2	18.40	0	0.00	17.70	2	319	0.63%
2023/02/03	4	17.78	0	0.00	17.80	4	336	1.19%
2023/01/17	1	16.65	0	0.00	16.70	1	359	0.28%
2023/01/12	1	17.25	0	0.00	17.10	1	380	0.26%
2023/01/11	0	17.40	0	0.00	17.40	0	383	0.00%
2022/12/23	2	16.80	0	0.00	16.90	2	409	0.49%
2022/12/22	1	17.00	0	0.00	17.00	1	420	0.24%
2022/12/16	1	17.55	0	0.00	17.50	1	458	0.22%
2022/11/03	0	0.00	2	15.85	16.00	-2	611	-0.33%
2022/10/28	1	15.10	0	0.00	15.05	1	784	0.13%
2022/10/26	1	15.10	0	0.00	15.10	1	760	0.13%
2022/10/17	0	0.00	13	15.55	15.65	-13	747	-1.74%
2022/10/05	0	0.00	10	16.50	16.20	-10	747	-1.34%
2022/10/04	0	0.00	2	16.30	16.30	-2	749	-0.27%
2022/09/28	6	14.85	0	0.00	14.70	6	768	0.78%
2022/09/26	1	16.15	0	0.00	15.70	1	775	0.13%
2022/09/21	0	0.00	2	17.70	17.50	-2	795	-0.25%
2022/09/20	4	17.85	0	0.00	17.75	4	795	0.50%
2022/09/19	1	17.80	0	0.00	17.75	1	802	0.12%
2022/09/14	8	17.95	7	17.56	18.10	1	821	0.12%
2022/09/12	13	18.11	2	18.65	18.05	11	844	1.30%
2022/09/02	0	0.00	5	18.50	18.20	-5	828	-0.60%
2022/09/01	6	18.35	0	0.00	18.35	6	827	0.72%
2022/08/31	0	0.00	1	18.70	18.75	-1	824	-0.12%
2022/08/29	1	18.15	0	0.00	18.25	1	824	0.12%
2022/08/25	0	0.00	6	18.62	18.65	-6	823	-0.73%
2022/08/24	6	18.40	2	18.30	18.40	4	829	0.48%
2022/08/23	1	18.40	0	0.00	18.40	1	835	0.12%
2022/08/22	0	0.00	5	18.70	18.55	-5	833	-0.60%
2022/08/19	5	18.95	0	0.00	18.85	5	830	0.60%
2022/08/17	20	19.75	20	19.90	19.95	0	794	0.00%
2022/08/16	2	20.00	0	0.00	19.65	2	769	0.26%
2022/08/12	1	19.20	0	0.00	19.55	1	743	0.13%
2022/08/05	0	0.00	3	19.63	19.80	-3	651	-0.46%
2022/08/04	1	17.80	0	0.00	18.00	1	598	0.17%
2022/08/02	1	18.70	0	0.00	18.35	1	602	0.17%
2022/07/26	1	19.05	0	0.00	18.90	1	615	0.16%
2022/07/22	0	0.00	1	19.80	19.40	-1	622	-0.16%
2022/07/20	1	19.10	0	0.00	19.10	1	644	0.16%
2022/06/21	0	0.00	1	19.95	20.40	-1	768	-0.13%
2022/06/16	1	21.20	0	0.00	20.95	1	772	0.13%
2022/05/17	0	0.00	2	21.45	21.60	-2	1,448	-0.14%
2022/05/16	1	20.90	1	21.40	20.90	0	1,508	0.00%
2022/05/12	1	20.60	0	0.00	20.40	1	1,694	0.06%
2022/05/09	1	21.50	0	0.00	21.25	1	2,329	0.04%
2022/05/06	1	22.10	0	0.00	22.30	1	2,356	0.04%
2022/04/28	0	0.00	1	21.50	21.55	-1	2,841	-0.04%
2022/04/26	0	0.00	2	22.40	21.90	-2	3,389	-0.06%
2022/04/25	1	22.10	0	0.00	22.15	1	3,609	0.03%
2022/04/21	0	0.00	10	23.50	23.60	-10	4,148	-0.24%
2022/04/20	10	23.25	0	0.00	23.25	10	4,475	0.22%
2022/04/14	1	23.70	0	0.00	23.55	1	5,363	0.02%
2022/04/11	1	24.10	1	24.10	24.05	0	5,438	0.00%
2022/04/08	0	0.00	2	25.20	25.10	-2	5,443	-0.04%
2022/04/07	0	0.00	1	25.55	24.90	-1	5,472	-0.02%
2022/04/06	0	25.65	0	0.00	25.60	0	5,496	0.00%
2022/03/31	2	26.40	0	0.00	26.20	2	5,708	0.04%
2022/03/30	0	0.00	1	26.70	26.70	-1	6,075	-0.02%
2022/03/29	1	26.80	0	0.00	26.50	1	6,485	0.02%
2022/03/28	0	0.00	2	26.50	26.45	-2	6,499	-0.03%
2022/03/25	2	26.50	0	0.00	26.30	2	6,526	0.03%
2022/03/23	1	27.00	1	26.70	26.70	0	6,589	0.00%
2022/03/22	1	26.30	0	0.00	26.60	1	6,642	0.02%
2022/03/21	1	26.60	4	26.65	26.60	-3	6,675	-0.04%
2022/03/18	2	26.30	1	26.85	26.85	1	6,775	0.01%
2022/03/17	1	25.95	1	26.15	26.15	0	6,943	0.00%
2022/03/16	2	25.65	4	25.50	25.55	-2	7,009	-0.03%
2022/03/15	4	25.15	1	25.60	25.05	3	7,128	0.04%
2022/03/11	1	25.05	0	0.00	25.15	1	8,695	0.01%
2022/03/10	0	0.00	10	25.45	25.35	-10	9,183	-0.11%
2022/03/09	0	0.00	1	24.40	24.85	-1	9,413	-0.01%
2022/03/08	1	25.05	0	0.00	24.10	1	9,496	0.01%
2022/03/07	0	0.00	2	25.13	25.10	-2	9,547	-0.02%
2022/03/04	1	26.35	15	26.30	26.30	-14	9,613	-0.15%
2022/03/03	20	26.75	0	0.00	26.60	20	9,697	0.21%
2022/03/01	0	0.00	5	26.55	26.60	-5	9,921	-0.05%
2022/02/25	0	0.00	5	26.25	26.15	-5	10,054	-0.05%
2022/02/24	13	26.81	7	26.34	26.40	6	10,479	0.06%
2022/02/23	0	27.15	6	27.45	27.45	-6	10,726	-0.06%
2022/02/21	3	27.20	0	0.00	27.20	3	11,578	0.03%
2022/02/18	7	27.33	0	0.00	27.35	7	11,849	0.06%
2022/02/17	3	28.17	0	0.00	27.75	3	11,849	0.03%
2022/02/16	1	28.40	15	28.53	28.05	-14	11,889	-0.12%
2022/02/15	24	28.12	13	28.65	28.05	11	11,860	0.09%
2022/02/14	18	28.86	10	29.05	28.75	8	11,801	0.07%
2022/02/11	2	30.00	4	30.06	29.15	-2	11,726	-0.02%
2022/02/10	2	29.10	0	0.00	29.05	2	11,467	0.02%
2022/02/09	5	29.15	1	28.35	29.30	4	11,339	0.04%
2022/01/26	0	0.00	1	26.15	25.90	-1	11,229	-0.01%
2022/01/25	22	26.31	13	26.94	26.15	9	11,375	0.08%
2022/01/24	2	27.23	0	0.00	27.15	2	11,755	0.02%
2022/01/20	40	29.80	41	29.61	29.80	-1	11,604	-0.01%
2022/01/18	8	29.80	8	29.10	29.00	0	11,614	0.00%
2022/01/17	6	29.29	9	29.40	29.80	-3	11,613	-0.03%
2022/01/14	48	29.28	47	28.83	29.30	1	11,349	0.01%
2022/01/13	10	29.23	13	29.19	28.80	-3	11,118	-0.03%
2022/01/12	8	29.34	7	29.02	29.40	1	10,793	0.01%
2022/01/11	5	28.10	3	28.05	28.00	2	10,303	0.02%
2022/01/10	1	27.25	5	26.96	27.55	-4	10,022	-0.04%
2022/01/07	1	27.30	2	26.85	26.70	-1	9,973	-0.01%
2022/01/06	1	27.55	0	0.00	27.55	1	9,912	0.01%
2022/01/05	2	27.93	0	0.00	27.80	2	9,891	0.02%
2022/01/03	2	28.45	13	28.57	28.30	-11	9,848	-0.11%
2021/12/30	8	28.33	8	28.81	28.35	0	9,832	0.00%
2021/12/29	13	28.62	0	0.00	28.60	13	9,809	0.13%
2021/12/28	19	28.60	18	29.35	28.60	1	9,793	0.01%
2021/12/27	0	0.00	16	29.37	29.05	-16	9,747	-0.16%
2021/12/24	18	29.63	1	29.85	29.70	17	9,637	0.18%
2021/12/23	22	29.61	31	29.34	29.00	-9	9,274	-0.10%
2021/12/22	0	0.00	20	28.30	28.00	-20	8,888	-0.23%
2021/12/21	0	0.00	3	28.08	28.15	-3	8,859	-0.03%
2021/12/20	9	27.67	0	0.00	27.65	9	8,833	0.10%
2021/12/17	11	27.90	1	28.00	27.85	10	8,817	0.11%
2021/12/16	11	28.36	5	28.35	28.35	6	8,766	0.07%
2021/12/15	7	27.89	2	28.25	27.90	5	8,714	0.06%
2021/12/14	3	27.93	4	28.34	27.85	-1	8,675	-0.01%
2021/12/13	17	28.98	19	28.50	28.95	-2	8,582	-0.02%
2021/12/10	18	27.83	22	27.98	27.85	-4	8,394	-0.05%
2021/12/09	52	28.18	42.3	28.50	28.10	9.7	8,321	0.12%
2021/12/08	159	28.50	164	29.08	28.50	-5	8,188	-0.06%	大買/大賣/
2021/12/07	83	29.17	73	32.37	28.80	10	7,864	0.13%
2021/12/06	2	30.45	4	30.96	31.90	-2	6,609	-0.03%
2021/12/03	0	0.00	13	29.04	29.00	-13	6,148	-0.21%
2021/12/02	22	28.10	17	28.71	27.65	5	5,926	0.08%
2021/12/01	6	28.58	6	28.10	28.65	0	5,864	0.00%
2021/11/30	19	27.80	28	27.48	27.80	-9	5,791	-0.16%
2021/11/29	11	27.00	6	26.65	27.00	5	5,730	0.09%
2021/11/26	2	27.03	24	27.03	26.55	-22	5,759	-0.38%
2021/11/25	48	28.41	32	28.60	28.50	16	5,614	0.28%
2021/11/24	65	28.93	63	28.20	28.95	2	5,525	0.04%
2021/11/23	10	29.45	10	28.58	28.20	0	5,386	0.00%
2021/11/22	93	28.17	94	29.08	28.10	-1	4,921	-0.02%
2021/11/19	12	28.57	6	28.67	28.90	6	4,740	0.13%
2021/11/18	4	27.61	0	0.00	27.50	4	4,093	0.10%
2021/11/17	5	27.58	6	27.61	27.55	-1	3,850	-0.03%
2021/11/16	3	26.20	3	26.80	26.95	0	3,583	0.00%
2021/11/15	3	27.07	3	26.85	27.10	0	3,562	0.00%
2021/11/12	1	26.45	2	26.28	26.20	-1	3,550	-0.03%
2021/11/11	1	25.75	0	0.00	25.80	1	3,616	0.03%
2021/11/10	0	0.00	2	26.20	26.15	-2	3,775	-0.05%
2021/11/09	2	25.95	0	0.00	25.85	2	4,017	0.05%
2021/11/05	5	25.30	0	0.00	25.40	5	4,099	0.12%
2021/11/03	2	25.93	2	26.08	25.90	0	4,142	0.00%
2021/11/02	5	27.01	0	0.00	26.45	5	4,150	0.12%
2021/11/01	21	28.08	23	28.67	28.65	-2	3,976	-0.05%
2021/10/29	1	26.50	1	26.05	26.20	0	3,590	0.00%
2021/10/28	23	26.20	24	26.41	26.20	-1	3,631	-0.03%
2021/10/27	9	26.13	8	26.38	26.40	1	3,619	0.03%
2021/10/26	9	25.76	11	25.87	25.60	-2	3,550	-0.06%
2021/10/25	5	25.05	3	24.93	25.40	2	3,268	0.06%
2021/10/19	0	0.00	1	22.70	22.65	-1	5,172	-0.02%
2021/10/15	0	0.00	3	21.92	21.95	-3	5,311	-0.06%
2021/10/14	2	21.20	1	21.30	21.15	1	5,366	0.02%
2021/10/13	1	21.30	0	0.00	20.95	1	5,430	0.02%
2021/10/12	1	21.55	0	0.00	21.60	1	5,571	0.02%
2021/10/07	0	0.00	4	21.78	22.05	-4	5,838	-0.07%
2021/10/06	2	21.40	10	21.50	21.10	-8	6,006	-0.13%
2021/10/05	0.2	20.50	2	20.20	21.35	-1.8	6,225	-0.03%
2021/10/04	1	21.00	1	21.30	20.50	0	6,249	0.00%
2021/10/01	1	22.10	5	22.25	21.60	-4	6,247	-0.06%
2021/09/30	3	22.68	0	0.00	22.70	3	6,253	0.05%
2021/09/29	1	22.65	0	0.00	22.65	1	6,305	0.02%
2021/09/28	1	23.30	0	0.00	23.50	1	6,381	0.02%
2021/09/24	0	0.00	2	23.35	23.30	-2	6,444	-0.03%
2021/09/22	3	22.85	2	22.80	22.75	1	6,497	0.02%
2021/09/16	2	23.15	0	0.00	23.15	2	6,532	0.03%
2021/09/14	0	0.00	1	23.90	23.60	-1	6,554	-0.02%
2021/09/09	0	0.00	6	23.83	23.95	-6	6,640	-0.09%
2021/09/08	2	23.48	2	24.03	23.40	0	6,659	0.00%
2021/09/07	1	24.15	0	0.00	24.30	1	6,657	0.02%
2021/09/06	7	24.34	1	24.30	24.15	6	6,661	0.09%
2021/09/03	0	0.00	2	25.10	24.90	-2	6,646	-0.03%
2021/09/02	1	25.00	2	24.95	24.80	-1	6,647	-0.02%
2021/09/01	0	0.00	1	24.55	25.55	-1	6,695	-0.01%
2021/08/31	1	24.50	1	24.45	24.40	0	6,575	0.00%
2021/08/30	2	24.30	1	24.75	24.20	1	6,625	0.02%
2021/08/27	1	24.00	0	0.00	23.85	1	6,645	0.02%
2021/08/25	3	24.22	3	24.30	24.10	0	6,763	0.00%
2021/08/23	1	23.30	1	23.50	23.65	0	6,988	0.00%
2021/08/19	1	23.20	0	0.00	22.90	1	7,061	0.01%
2021/08/18	1.2	23.50	1	22.75	24.30	0.2	7,053	0.00%
2021/08/17	3.2	24.78	7	24.16	23.65	-3.8	7,027	-0.05%
2021/08/16	5	24.90	3	24.90	25.00	2	6,964	0.03%
2021/08/13	6.1	25.16	7	24.87	24.20	-0.9	6,819	-0.01%
2021/08/12	2	24.33	2	24.50	24.35	0	6,608	0.00%
2021/08/11	5	24.50	3	24.80	24.10	2	6,638	0.03%
2021/08/10	2.3	24.87	3.1	25.39	25.25	-0.8	6,620	-0.01%
2021/08/05	2	27.45	0	0.00	27.65	2	6,726	0.03%
2021/08/04	1	27.45	0	0.00	27.60	1	6,850	0.01%
2021/08/03	0	0.00	4	27.73	27.60	-4	6,884	-0.06%
2021/08/02	1	26.75	4	26.58	26.85	-3	6,823	-0.04%
2021/07/30	24	26.45	14	26.60	26.00	10	6,951	0.14%
2021/07/29	27	26.76	25	27.30	26.75	2	6,891	0.03%
2021/07/28	63	26.74	60	28.00	26.75	3	6,839	0.04%
2021/07/27	8	28.78	4	29.24	28.00	4	6,789	0.06%
2021/07/26	20	29.32	2	29.43	30.70	18	6,416	0.28%
2021/07/23	3	27.78	11	28.43	28.45	-8	5,689	-0.14%
2021/07/22	1	25.10	6	25.53	25.90	-5	5,299	-0.09%
2021/07/20	2	25.85	0	0.00	25.40	2	5,471	0.04%
2021/07/19	20	26.55	20	27.05	26.55	0	5,504	0.00%
2021/07/16	3	27.20	3	27.90	27.25	0	5,701	0.00%
2021/07/15	0	0.00	3	27.22	27.10	-3	5,995	-0.05%
2021/07/14	0	0.00	6	26.93	27.40	-6	5,970	-0.10%
2021/07/13	7	27.55	1	27.20	26.30	6	5,905	0.10%
2021/07/12	6	27.42	6	27.62	28.00	0	5,795	0.00%
2021/07/07	2	26.15	0	0.00	26.10	2	6,010	0.03%
2021/07/05	0	0.00	4	26.93	27.00	-4	6,531	-0.06%
2021/07/02	0	0.00	1	25.55	25.75	-1	6,555	-0.02%
2021/06/30	0	0.00	1	25.40	25.25	-1	7,014	-0.01%
2021/06/29	2	25.40	0	0.00	25.05	2	7,346	0.03%
2021/06/28	1	25.80	1	25.90	25.90	0	7,399	0.00%
2021/06/22	1	24.75	0	0.00	24.80	1	7,831	0.01%
2021/06/21	0	0.00	2	25.40	24.95	-2	8,074	-0.02%
2021/06/18	5	25.74	1	26.00	25.20	4	8,645	0.05%
2021/06/17	0	0.00	2	25.70	26.10	-2	9,127	-0.02%
2021/06/15	1	26.10	1	25.85	26.30	0	9,621	0.00%
2021/06/10	1	26.40	0	0.00	26.05	1	10,729	0.01%
2021/06/09	1	26.15	0	0.00	26.05	1	11,419	0.01%
2021/06/07	3	25.90	1	25.90	26.10	2	11,699	0.02%
2021/06/04	1	26.60	0	0.00	26.50	1	11,835	0.01%
2021/06/03	0	0.00	4	26.91	27.30	-4	12,070	-0.03%
2021/06/02	0	0.00	10	26.65	26.35	-10	12,373	-0.08%
2021/06/01	4	27.10	1	27.30	27.10	3	12,561	0.02%
2021/05/31	16	27.76	5	27.40	27.35	11	12,728	0.09%
2021/05/28	3	26.07	2	26.40	27.50	1	12,895	0.01%
2021/05/27	1	25.45	0	0.00	25.50	1	13,016	0.01%
2021/05/26	1	25.00	1	25.45	25.55	0	13,702	0.00%
2021/05/24	3	24.40	3	24.70	24.65	0	14,013	0.00%
2021/05/21	0	0.00	1	24.15	24.10	-1	14,384	-0.01%
2021/05/20	1	23.10	0	0.00	23.20	1	14,838	0.01%
2021/05/19	0	0.00	1	23.60	24.10	-1	15,256	-0.01%
2021/05/18	0	0.00	6	21.78	23.00	-6	15,295	-0.04%
2021/05/17	6	20.84	1.2	22.29	20.95	4.8	15,389	0.03%
2021/05/14	18	22.08	18	22.97	22.05	0	15,400	0.00%
2021/05/13	3	21.72	2	22.40	22.50	1	15,377	0.01%
2021/05/12	0	0.00	4	22.35	22.45	-4	15,348	-0.03%
2021/05/11	1	26.30	4	25.15	24.80	-3	15,366	-0.02%
2021/05/07	5	27.99	6	27.86	28.00	-1	15,364	-0.01%
2021/05/05	2	26.70	2	26.60	26.00	0	15,289	0.00%
2021/05/04	4	27.15	2	26.75	26.50	2	15,303	0.01%
2021/05/03	1	29.10	0	0.00	28.65	1	15,246	0.01%
2021/04/29	29	29.40	26	30.45	29.15	3	15,280	0.02%
2021/04/28	0	0.00	9	29.83	30.05	-9	15,288	-0.06%
2021/04/27	14	29.41	16	29.53	29.40	-2	16,413	-0.01%
2021/04/26	9	29.47	7	29.35	29.50	2	16,989	0.01%
2021/04/23	3	28.05	6	28.23	29.25	-3	16,878	-0.02%
2021/04/22	58	28.21	57	29.84	28.20	1	16,846	0.01%
2021/04/21	5	30.20	1	30.05	30.00	4	16,624	0.02%
2021/04/20	0	0.00	1	29.15	29.45	-1	16,226	-0.01%
2021/04/16	11	28.85	12	29.12	28.85	-1	16,094	-0.01%
2021/04/15	23	29.14	34	28.85	29.15	-11	16,057	-0.07%
2021/04/14	4	28.21	11	28.77	28.70	-7	15,948	-0.04%
2021/04/13	38	28.42	28	29.80	28.15	10	15,915	0.06%
2021/04/12	1	29.50	0	0.00	29.45	1	15,873	0.01%
2021/04/09	3	31.45	4	32.23	30.60	-1	16,140	-0.01%
2021/04/08	14	30.26	2	30.20	30.15	12	16,113	0.07%
2021/04/07	23	30.40	22	30.85	30.40	1	15,992	0.01%
2021/04/06	22	30.95	25	30.33	30.95	-3	15,820	-0.02%
2021/04/01	18	30.33	4	29.50	30.10	14	15,484	0.09%
2021/03/30	5	29.08	1	28.90	28.90	4	15,048	0.03%
2021/03/26	1	29.20	0	0.00	28.80	1	14,863	0.01%
2021/03/25	35	29.30	35	29.85	29.30	0	14,778	0.00%
2021/03/24	105	29.92	118	28.88	29.95	-13	14,589	-0.09%	大買/大賣/
2021/03/23	89	28.69	84	30.40	28.45	5	14,320	0.03%
2021/03/22	41	31.49	41	30.11	30.85	0	13,730	0.00%
2021/03/19	36	29.59	40	29.29	29.60	-4	13,232	-0.03%
2021/03/18	67	29.34	69	28.74	29.40	-2	12,959	-0.02%
2021/03/17	106	28.73	102	27.85	28.70	4	12,735	0.03%	大買/大賣/
2021/03/16	97	27.89	101	27.61	27.90	-4	12,323	-0.03%	大賣/
2021/03/15	7	26.82	1	25.95	27.15	6	11,682	0.05%
2021/03/12	1	24.80	0	0.00	24.70	1	11,004	0.01%
2021/03/11	26	24.01	26	24.00	24.00	0	10,816	0.00%
2021/03/09	1	23.30	3	24.03	23.70	-2	10,551	-0.02%
2021/03/08	36	23.37	42	22.91	23.35	-6	10,361	-0.06%
2021/03/05	4	22.68	5	22.86	22.55	-1	10,006	-0.01%
2021/03/04	7	22.94	0	0.00	23.00	7	9,784	0.07%
2021/03/03	37	23.47	39	22.67	22.60	-2	9,624	-0.02%
2021/03/02	92	22.11	90	22.64	22.10	2	9,136	0.02%
2021/02/26	33	22.57	40	22.32	22.65	-7	8,961	-0.08%
2021/02/25	23	21.45	24	21.15	21.45	-1	8,278	-0.01%
2021/02/24	53	21.19	51	21.05	21.20	2	8,086	0.02%
2021/02/23	7	21.06	5	21.13	21.05	2	7,939	0.03%
2021/02/22	13	22.00	3	22.15	22.30	10	7,570	0.13%
2021/02/19	4	20.73	4	20.53	20.45	0	7,105	0.00%
2021/02/17	1	19.20	2	19.60	19.60	-1	6,636	-0.02%
2021/02/01	2	18.35	0	0.00	18.00	2	6,379	0.03%
2021/01/27	0	0.00	1	18.50	18.20	-1	6,337	-0.02%
2021/01/25	0	0.00	2	17.75	18.25	-2	6,262	-0.03%
2021/01/22	18	18.24	20	18.06	18.20	-2	6,264	-0.03%
2021/01/21	7	18.51	3	18.55	17.95	4	6,225	0.06%
2021/01/20	25	19.30	48	19.96	18.90	-23	6,306	-0.36%
2021/01/19	22	19.17	18	18.44	19.35	4	5,228	0.08%
2021/01/18	5	17.28	6	17.25	17.60	-1	4,729	-0.02%
2021/01/15	2	17.60	2	17.45	17.20	0	4,712	0.00%
2021/01/12	0	0.00	11	16.86	16.65	-11	4,831	-0.23%
2021/01/08	2	16.90	6	16.65	16.80	-4	4,930	-0.08%
2021/01/07	0	0.00	2	17.15	16.95	-2	5,192	-0.04%
2021/01/06	17	16.50	17	17.80	16.50	0	5,356	0.00%
2021/01/04	1	18.10	9	18.14	18.15	-8	5,146	-0.16%
2020/12/31	1	17.45	7	16.79	17.30	-6	4,671	-0.13%
2020/12/28	2	16.10	0	0.00	16.15	2	4,324	0.05%
2020/12/23	0	0.00	5	16.10	15.95	-5	4,339	-0.12%
2020/12/22	5	15.80	0	0.00	15.70	5	4,362	0.11%
2020/12/21	7	15.73	2	15.75	15.80	5	4,398	0.11%
2020/12/18	6	16.04	0	0.00	15.90	6	4,415	0.14%
2020/12/16	2	16.00	0	0.00	16.15	2	4,498	0.04%
2020/12/15	0	0.00	8	15.90	15.90	-8	4,519	-0.18%
2020/12/11	8	16.19	3	16.33	16.35	5	4,598	0.11%
2020/12/10	7	16.98	0	0.00	16.70	7	4,615	0.15%
2020/12/09	2	17.15	0	0.00	17.15	2	4,836	0.04%
2020/12/07	2	16.75	0	0.00	16.80	2	5,201	0.04%
2020/12/03	2	17.10	0	0.00	16.60	2	5,234	0.04%
2020/12/01	2	16.70	0	0.00	16.85	2	5,221	0.04%
2020/11/30	6	16.85	6	16.85	16.75	0	5,264	0.00%
2020/11/27	0	0.00	5	16.75	16.65	-5	5,438	-0.09%
2020/11/26	0	0.00	1	16.40	16.40	-1	5,525	-0.02%
2020/11/19	0	0.00	2	16.38	16.55	-2	6,455	-0.03%
2020/11/18	0	0.00	8	16.18	16.20	-8	6,680	-0.12%
2020/11/17	10	16.05	14	16.03	16.00	-4	6,742	-0.06%
2020/11/16	17	16.15	6	16.15	16.15	11	6,766	0.16%
2020/11/13	2	16.10	0	0.00	16.35	2	6,788	0.03%
2020/11/12	7	16.33	0	0.00	16.30	7	6,803	0.10%
2020/11/11	5	16.47	5	16.50	16.45	0	6,843	0.00%
2020/11/10	0	0.00	25	17.10	16.75	-25	7,185	-0.35%
2020/11/09	25	17.19	1	17.60	17.15	24	7,470	0.32%
2020/11/05	6	17.85	7	17.94	17.80	-1	7,404	-0.01%
2020/10/30	1	17.50	3	17.60	17.50	-2	7,221	-0.03%
2020/10/29	0	0.00	20	17.40	18.05	-20	7,131	-0.28%
2020/10/28	19	18.21	5	18.40	17.80	14	7,030	0.20%
2020/10/27	25	18.12	41	18.22	18.25	-16	6,714	-0.24%
2020/10/26	43	17.91	10	17.68	17.60	33	6,498	0.51%
2020/10/23	0	0.00	2	17.30	17.45	-2	6,297	-0.03%
2020/10/22	1	17.05	7	17.15	17.05	-6	6,231	-0.10%
2020/10/21	7	17.76	8	17.79	17.55	-1	6,193	-0.02%
2020/10/20	3	17.15	3	17.40	17.40	0	6,050	0.00%
2020/10/19	10	17.10	0	0.00	17.25	10	5,976	0.17%
2020/10/15	8	17.52	10	17.59	17.15	-2	5,816	-0.03%
2020/10/14	11	16.89	10	16.88	16.80	1	5,519	0.02%
2020/10/13	3	16.05	3	16.15	16.15	0	5,299	0.00%
2020/10/12	0	0.00	5	15.80	15.75	-5	5,251	-0.10%
2020/10/08	4	15.78	0	0.00	15.75	4	5,248	0.08%
2020/10/06	0	0.00	3	15.70	15.65	-3	5,241	-0.06%
2020/09/30	3	15.35	2	15.45	15.30	1	5,235	0.02%
2020/09/29	2	15.10	0	0.00	15.35	2	5,268	0.04%
2020/09/28	0	0.00	4	15.08	15.10	-4	5,264	-0.08%
2020/09/25	4	14.65	6	14.50	14.65	-2	5,283	-0.04%
2020/09/24	2	15.00	0	0.00	15.00	2	5,257	0.04%
2020/09/22	2	15.85	3	15.85	15.75	-1	5,176	-0.02%
2020/09/21	0	0.00	38	16.33	16.25	-38	5,128	-0.74%
2020/09/18	8	16.20	5	16.40	16.20	3	5,075	0.06%
2020/09/17	8	16.25	0	0.00	16.25	8	5,045	0.16%
2020/09/16	10	16.28	0	0.00	16.30	10	5,018	0.20%
2020/09/15	3	16.45	1	16.25	16.20	2	4,948	0.04%
2020/09/14	0	0.00	2	16.85	16.40	-2	4,909	-0.04%
2020/09/11	0	0.00	4	16.25	16.45	-4	4,748	-0.08%
2020/09/10	4	16.85	3	16.80	16.85	1	4,541	0.02%
2020/09/09	3	16.05	5	16.44	16.60	-2	4,330	-0.05%
2020/09/04	3	16.00	3	16.25	16.20	0	4,171	0.00%
2020/09/03	15	16.21	13	16.45	16.20	2	4,110	0.05%
2020/09/02	19	16.50	20	16.40	16.50	-1	4,039	-0.02%
2020/09/01	7	15.98	15	16.13	16.40	-8	3,831	-0.21%
2020/08/31	8	16.11	6	16.45	16.15	2	3,709	0.05%
2020/08/28	1	15.50	4	15.80	15.90	-3	3,591	-0.08%
2020/08/27	20	15.53	18	16.00	15.50	2	3,428	0.06%
2020/08/26	3	15.95	0	0.00	16.05	3	3,360	0.09%
2020/08/25	3	17.33	4	17.30	16.20	-1	3,234	-0.03%
2020/08/24	0	0.00	4	15.95	16.55	-4	2,689	-0.15%
2020/08/21	0	0.00	14	15.16	15.05	-14	2,435	-0.57%
2020/08/20	14	14.56	0	0.00	14.50	14	2,338	0.60%
2020/08/19	1	15.55	10	15.60	15.45	-9	2,265	-0.40%
2020/08/18	8	15.45	8	15.75	15.45	0	2,199	0.00%
2020/08/17	10	15.45	1	15.95	15.75	9	2,171	0.41%
2020/08/14	1	15.75	3	15.70	15.70	-2	2,146	-0.09%
2020/08/13	1	15.05	15	14.97	15.15	-14	1,865	-0.75%
2020/08/12	2	13.90	0	0.00	13.80	2	1,556	0.13%
2020/08/11	2	14.05	2	14.50	14.10	0	1,553	0.00%
2020/08/10	9	13.68	0	0.00	14.10	9	1,558	0.58%
2020/08/07	0	0.00	2	13.75	13.55	-2	1,551	-0.13%
2020/08/06	2	13.50	0	0.00	13.40	2	1,564	0.13%
2020/07/14	2	13.80	0	0.00	13.60	2	2,258	0.09%
2020/07/13	2	13.85	0	0.00	13.90	2	2,253	0.09%
2020/07/09	9	14.06	0	0.00	14.00	9	2,241	0.40%
2020/07/08	0	0.00	2	14.40	14.25	-2	2,225	-0.09%
2020/07/07	2	13.90	2	14.10	14.00	0	2,180	0.00%
2020/07/06	0	0.00	7	14.16	14.20	-7	2,175	-0.32%
2020/06/22	0	0.00	10	13.85	13.85	-10	2,145	-0.47%
2020/06/18	0	0.00	3	14.25	14.25	-3	2,126	-0.14%
2020/06/12	3	13.05	0	0.00	13.10	3	2,027	0.15%
2020/06/09	0	0.00	5	13.80	13.55	-5	2,075	-0.24%
2020/06/05	5	14.00	0	0.00	13.85	5	2,108	0.24%
2020/06/01	0	0.00	2	13.75	13.80	-2	2,061	-0.10%
2020/05/28	0	0.00	6	13.45	13.30	-6	2,043	-0.29%
2020/05/22	6	13.90	6	13.60	13.60	0	2,031	0.00%
2020/05/21	9	14.22	0	0.00	14.05	9	2,009	0.45%
2020/05/20	0	0.00	1	14.20	14.20	-1	1,914	-0.05%
2020/05/11	3	13.77	30	13.97	14.55	-27	1,502	-1.80%
2020/05/06	18	13.41	0	0.00	13.25	18	1,220	1.48%
2020/04/24	6	11.55	8	11.80	11.95	-2	1,016	-0.20%
2020/04/22	2	10.80	0	0.00	11.35	2	1,001	0.20%
2020/04/21	2	11.40	0	0.00	11.15	2	995	0.20%
2020/04/14	0	0.00	10	11.00	11.10	-10	1,010	-0.99%
2020/02/18	0	0.00	10	13.70	13.65	-10	1,155	-0.87%
2020/02/10	0	0.00	15	12.95	13.05	-15	1,122	-1.34%
2020/02/07	15	13.63	0	0.00	13.20	15	1,129	1.33%
2020/02/06	5	13.50	0	0.00	13.45	5	1,087	0.46%
2020/02/05	7	13.23	0	0.00	13.15	7	1,076	0.65%
2020/01/20	5	14.60	0	0.00	14.60	5	1,041	0.48%
2020/01/16	0	0.00	21	14.65	14.70	-21	1,032	-2.03%
2020/01/14	0	0.00	5	14.75	14.90	-5	1,048	-0.48%
2020/01/07	5	14.50	0	0.00	14.45	5	1,001	0.50%
2020/01/03	22	15.50	2	15.50	14.95	20	1,006	1.99%
2019/12/31	2	15.55	7	15.51	15.55	-5	966	-0.52%
2019/12/27	3	15.20	3	15.30	15.20	0	882	0.00%
2019/12/20	2	15.00	0	0.00	14.85	2	820	0.24%
2019/12/17	0	0.00	5	15.05	15.10	-5	826	-0.60%
2019/12/16	0	0.00	10	14.35	14.40	-10	748	-1.34%
2019/11/11	0	0.00	5	14.10	14.00	-5	776	-0.64%
2019/11/06	0	0.00	5	14.45	14.50	-5	769	-0.65%
2019/11/01	5	14.70	0	0.00	14.70	5	780	0.64%
2019/10/31	5	14.85	0	0.00	14.75	5	794	0.63%
2019/10/30	0	0.00	6	15.10	14.90	-6	800	-0.75%
2019/10/29	8	15.06	0	0.00	14.80	8	794	1.01%
2019/10/28	5	14.90	0	0.00	14.90	5	792	0.63%
2019/10/23	0	0.00	7	15.11	15.10	-7	887	-0.79%
2019/10/22	2	14.75	5.7	14.84	14.80	-3.7	881	-0.42%
2019/10/16	5	14.70	0	0.00	14.70	5	1,078	0.46%
2019/10/15	5	14.70	0	0.00	14.60	5	1,133	0.44%
2019/10/14	5	14.85	0	0.00	14.65	5	1,181	0.42%
2019/10/09	4	14.93	0	0.00	14.90	4	1,203	0.33%
2019/10/07	3	15.35	0	0.00	15.40	3	1,278	0.23%
2019/09/26	5	15.73	0	0.00	15.70	5	1,606	0.31%
2019/09/23	0	0.00	1	16.20	16.25	-1	1,624	-0.06%
2019/09/18	1	15.80	0	0.00	15.75	1	1,625	0.06%
2019/09/06	2	16.20	7	16.18	16.20	-5	1,782	-0.28%
2019/09/05	0	0.00	2	16.30	16.20	-2	1,786	-0.11%
2019/09/04	5	16.50	0	0.00	16.50	5	1,780	0.28%
2019/09/03	2	16.25	0	0.00	16.30	2	1,825	0.11%
2019/09/02	2	15.85	0	0.00	15.85	2	1,790	0.11%
2019/08/28	0.2	15.35	0	0.00	15.40	0.2	1,776	0.01%
2019/08/15	0.5	15.30	0	0.00	15.30	0.5	1,751	0.03%
2019/08/14	0	0.00	5	15.65	15.60	-5	1,742	-0.29%
2019/08/02	2	16.15	0	0.00	16.20	2	1,766	0.11%
2019/07/31	0	0.00	2	16.95	16.85	-2	1,778	-0.11%
2019/07/25	2	16.90	4	16.93	16.90	-2	1,720	-0.12%
2019/07/24	7	16.80	2	16.80	16.80	5	1,724	0.29%
2019/07/23	15	16.85	15	17.10	16.85	0	1,732	0.00%
2019/07/22	6	16.87	6	17.03	17.10	0	1,728	0.00%
2019/07/19	2	16.60	2	16.40	16.60	0	1,630	0.00%
2019/07/18	2	16.55	0	0.00	16.40	2	1,747	0.11%
2019/07/16	0	0.00	1	17.85	17.90	-1	1,710	-0.06%
2019/07/12	2	17.80	0	0.00	17.80	2	1,725	0.12%
2019/07/11	1	17.70	0	0.00	17.60	1	1,731	0.06%
2019/07/10	0	0.00	1	18.20	18.25	-1	1,731	-0.06%
2019/07/09	1	18.20	0	0.00	17.75	1	1,701	0.06%
2019/07/08	2	18.10	2	18.10	18.10	0	1,686	0.00%
2019/07/05	9	18.10	9	18.10	18.10	0	1,700	0.00%
2019/07/04	18	18.15	18	18.20	18.15	0	1,700	0.00%
2019/07/03	0	0.00	2	18.00	18.20	-2	1,658	-0.12%
2019/07/02	6	17.64	0	0.00	17.65	6	1,558	0.38%
2019/06/25	0	0.00	1	17.20	17.20	-1	1,641	-0.06%
2019/06/20	1	17.50	0	0.00	17.60	1	1,667	0.06%
2019/06/19	0	0.00	1	17.35	17.40	-1	1,674	-0.06%
2019/06/18	1	17.30	1	17.30	17.25	0	1,688	0.00%
2019/06/14	0	0.00	2	17.25	17.35	-2	1,736	-0.12%
2019/06/12	1	17.05	1	17.10	17.15	0	1,963	0.00%
2019/05/27	1	15.65	0	0.00	15.95	1	2,611	0.04%
2019/05/22	0	0.00	2	15.90	15.90	-2	2,698	-0.07%
2019/05/14	2	15.75	2	15.70	15.85	0	3,100	0.00%
2019/05/13	0	0.00	2	15.55	15.60	-2	3,120	-0.06%
2019/05/10	0	0.00	2	16.40	16.00	-2	3,124	-0.06%
2019/05/09	1	16.20	0	0.00	16.25	1	3,124	0.03%
2019/05/08	1	16.70	0	0.00	16.80	1	3,117	0.03%
2019/05/07	1	17.05	0	0.00	16.90	1	3,154	0.03%
2019/05/02	0	0.00	5	17.30	17.30	-5	3,408	-0.15%
2019/04/29	1	17.30	10	17.25	17.20	-9	3,411	-0.26%
2019/04/26	2	17.60	0	0.00	17.60	2	3,409	0.06%
2019/04/18	2	17.75	12	17.91	17.75	-10	3,250	-0.31%
2019/04/17	2	17.85	2	17.85	17.85	0	3,309	0.00%
2019/04/16	12	17.72	2	17.65	17.80	10	3,306	0.30%
2019/04/15	1	17.55	0	0.00	17.55	1	3,406	0.03%
2019/04/12	2	17.50	2	17.60	17.50	0	3,453	0.00%
2019/04/11	2	17.55	23	17.72	17.55	-21	3,513	-0.60%
2019/04/10	22	17.95	2	18.00	18.00	20	3,563	0.56%
2019/04/09	2	17.95	3	18.07	17.95	-1	3,585	-0.03%
2019/04/08	2	17.90	2	17.85	17.90	0	3,650	0.00%
2019/04/03	3	17.78	2	17.75	17.75	1	3,636	0.03%
2019/04/02	2	17.75	3	17.92	17.75	-1	3,628	-0.03%
2019/03/29	1	17.45	0	0.00	17.40	1	3,561	0.03%
2019/03/28	3	17.52	2	17.60	17.50	1	3,570	0.03%
2019/03/27	2	17.70	2	17.95	17.70	0	3,592	0.00%
2019/03/22	2	18.10	2	18.35	18.10	0	3,675	0.00%
2019/03/20	7	18.21	2	18.40	18.00	5	3,639	0.14%
2019/03/19	2	18.25	2	18.10	18.25	0	3,582	0.00%
2019/03/18	16	18.05	16	18.00	18.05	0	3,549	0.00%
2019/03/15	7	18.19	2	18.35	17.85	5	3,520	0.14%
2019/03/14	36	17.84	30	18.09	17.80	6	3,358	0.18%
2019/03/13	17	18.13	15	17.94	18.20	2	3,361	0.06%
2019/03/12	2	17.95	3	17.53	17.95	-1	3,183	-0.03%
2019/03/11	2	17.30	2	17.45	17.30	0	3,195	0.00%
2019/03/08	0	0.00	6	17.35	17.55	-6	3,345	-0.18%
2019/03/07	9	18.15	6	18.22	17.55	3	3,425	0.09%
2019/03/05	6	17.30	2	17.25	17.30	4	3,261	0.12%
2019/03/04	0	0.00	1	17.40	17.30	-1	3,336	-0.03%
2019/02/27	7	17.25	7	17.55	17.25	0	3,342	0.00%
2019/02/26	4	17.50	2	18.00	17.50	2	3,338	0.06%
2019/02/25	0	0.00	5	17.75	17.75	-5	3,307	-0.15%
2019/02/22	6	17.80	1	17.60	17.60	5	3,304	0.15%
2019/02/21	18	17.70	18	17.75	17.70	0	3,425	0.00%
2019/02/20	10	17.81	10	17.83	17.80	0	3,429	0.00%
2019/02/19	3	17.60	4	17.36	17.60	-1	3,359	-0.03%
2019/02/18	1	17.25	0	0.00	17.20	1	3,321	0.03%
2019/02/15	12	17.09	9	17.95	17.05	3	3,305	0.09%
2019/02/14	3	17.65	4	17.49	17.65	-1	3,266	-0.03%
2019/02/13	2	17.35	2	17.30	17.35	0	3,213	0.00%
2019/02/12	1	17.15	0	0.00	17.20	1	3,189	0.03%
2019/02/11	2	17.05	2	17.25	17.05	0	3,202	0.00%
2019/01/30	2	17.20	2	17.25	17.20	0	3,349	0.00%
2019/01/29	8	17.20	6	17.40	17.20	2	3,357	0.06%
2019/01/24	1	17.40	1	17.55	17.40	0	3,444	0.00%
2019/01/17	0	0.00	2	17.05	16.90	-2	3,313	-0.06%
2019/01/16	4	16.93	4	17.05	16.95	0	3,295	0.00%
2019/01/14	2	16.73	0	0.00	16.60	2	3,299	0.06%
2019/01/10	11	16.80	11	17.10	16.80	0	3,339	0.00%
2019/01/08	20	17.10	20	17.20	17.10	0	3,298	0.00%
2019/01/07	8	17.20	8	17.10	17.20	0	3,325	0.00%
2019/01/04	0	0.00	3	16.85	16.95	-3	3,220	-0.09%
2019/01/03	11	16.70	11	16.85	16.70	0	3,257	0.00%
2019/01/02	3	16.80	5	16.60	16.80	-2	3,290	-0.06%
2018/12/28	12	16.40	12	16.15	16.40	0	3,241	0.00%
2018/12/26	2	16.30	30	16.20	15.90	-28	3,263	-0.86%
2018/12/25	0	0.00	20	15.90	15.90	-20	3,350	-0.60%
2018/12/24	50	16.32	0	0.00	16.35	50	3,408	1.47%
2018/12/21	5	16.27	5	16.23	16.40	0	3,457	0.00%
2018/12/19	2	16.80	2	16.35	16.80	0	3,578	0.00%
2018/12/18	4	16.15	2	16.40	16.10	2	3,543	0.06%
2018/12/17	0	0.00	1	16.60	16.50	-1	3,539	-0.03%
2018/12/14	3	16.40	2	16.75	16.40	1	3,563	0.03%
2018/12/13	2	16.70	2	17.00	16.70	0	3,580	0.00%
2018/12/12	2	16.90	2	16.60	16.90	0	3,705	0.00%
2018/12/11	6	16.40	6	16.50	16.40	0	3,720	0.00%
2018/12/07	7	17.30	7	17.05	17.30	0	3,749	0.00%
2018/12/06	4	17.20	2	17.95	16.90	2	3,769	0.05%
2018/12/05	1	17.70	0	0.00	18.00	1	3,751	0.03%
2018/12/04	2	18.70	0	0.00	18.20	2	3,842	0.05%
2018/12/03	15	18.65	20	18.04	18.70	-5	3,866	-0.13%
2018/11/30	9	17.55	14	17.25	17.60	-5	3,869	-0.13%
2018/11/29	19	17.09	13	17.45	17.05	6	3,834	0.16%
2018/11/28	14	17.22	15	16.90	17.30	-1	3,819	-0.03%
2018/11/27	3	16.80	5	16.73	16.85	-2	3,781	-0.05%
2018/11/26	3	16.25	3	16.45	16.50	0	3,744	0.00%
2018/11/23	4	16.10	2	16.45	16.10	2	3,782	0.05%
2018/11/22	2	16.35	2	16.75	16.35	0	3,832	0.00%
2018/11/21	0	0.00	5	16.62	16.70	-5	4,119	-0.12%
2018/11/20	7	16.64	7	16.88	16.60	0	4,160	0.00%
2018/11/19	10	16.70	10	16.35	16.70	0	4,121	0.00%
2018/11/14	2	15.90	2	16.10	15.90	0	4,139	0.00%
2018/11/13	2	15.95	2	15.55	15.95	0	4,296	0.00%
2018/11/12	2	16.00	2	16.05	16.00	0	4,427	0.00%
2018/11/09	6	16.10	6	16.30	16.10	0	4,785	0.00%
2018/11/08	23	16.30	25	16.69	16.30	-2	4,842	-0.04%
2018/11/07	3	16.52	2	16.40	16.50	1	4,880	0.02%
2018/11/06	2	16.15	5	16.20	16.15	-3	4,866	-0.06%
2018/11/05	9	16.00	9	16.05	16.00	0	4,957	0.00%
2018/11/02	19	16.22	16	16.35	16.20	3	4,993	0.06%
2018/11/01	8	16.28	8	15.89	16.15	0	4,968	0.00%
2018/10/31	2	15.15	2	14.70	15.15	0	4,906	0.00%
2018/10/26	3	14.80	4	15.31	14.80	-1	5,117	-0.02%
2018/10/25	3	15.03	0	0.00	14.95	3	5,113	0.06%
2018/10/23	2	15.80	2	15.85	15.80	0	5,215	0.00%
2018/10/22	2	16.00	2	15.60	16.00	0	5,360	0.00%
2018/10/18	6	16.00	6	15.70	16.00	0	5,537	0.00%
2018/10/17	3	15.70	3	16.40	15.70	0	5,756	0.00%
2018/10/16	0	0.00	1	16.15	16.20	-1	5,904	-0.02%
2018/10/15	8	15.90	8	15.40	15.90	0	6,046	0.00%
2018/10/12	1	15.60	1	15.40	15.60	0	6,199	0.00%
2018/10/11	1	15.40	17	15.20	15.15	-16	6,506	-0.25%
2018/10/09	9	17.00	15	17.36	16.80	-6	6,611	-0.09%
2018/10/08	2	18.15	1	18.50	18.05	1	6,738	0.01%
2018/10/05	12	18.33	11	19.00	18.35	1	7,063	0.01%
2018/10/04	3	19.25	4	19.33	19.20	-1	7,243	-0.01%
2018/10/03	14	19.09	10	19.30	19.00	4	7,476	0.05%
2018/10/02	7	19.02	3	19.05	19.05	4	7,865	0.05%
2018/10/01	3	18.80	3	18.70	18.85	0	9,174	0.00%
2018/09/28	7	18.70	7	18.95	18.70	0	10,613	0.00%
2018/09/27	19	18.80	23	18.99	18.80	-4	11,303	-0.04%
2018/09/26	16	19.14	7	18.84	19.20	9	11,802	0.08%
2018/09/25	2	18.65	2	18.45	18.65	0	12,840	0.00%
2018/09/21	8	18.45	8	18.50	18.45	0	13,421	0.00%
2018/09/20	2	18.50	2	18.40	18.45	0	14,371	0.00%
2018/09/19	19	18.40	19	18.45	18.40	0	14,762	0.00%
2018/09/18	4	18.39	3	18.60	18.35	1	15,667	0.01%
2018/09/17	9	18.55	9	18.30	18.55	0	16,408	0.00%
2018/09/13	6	17.80	6	17.80	17.80	0	19,098	0.00%
2018/09/12	5	17.72	3	18.20	17.70	2	20,184	0.01%
2018/09/11	15	17.95	15	18.20	18.20	0	21,270	0.00%
2018/09/10	0	0.00	2	18.00	17.70	-2	21,821	-0.01%
2018/09/07	24	19.15	25	19.92	19.15	-1	22,116	0.00%
2018/09/06	21	20.15	24	20.40	20.10	-3	22,109	-0.01%
2018/09/05	9	20.19	6	20.01	20.25	3	22,044	0.01%
2018/09/04	9	19.85	9	19.81	19.85	0	21,992	0.00%
2018/09/03	1	19.85	0	0.00	19.70	1	21,983	0.00%
2018/08/31	12	20.40	8	20.20	20.45	4	21,948	0.02%
2018/08/30	12	20.33	10	20.55	20.30	2	22,038	0.01%
2018/08/29	42	20.35	43	20.21	20.35	-1	22,042	0.00%
2018/08/28	25	20.57	33	20.82	20.35	-8	22,013	-0.04%
2018/08/27	16	20.09	16	20.04	20.10	0	21,733	0.00%
2018/08/24	6	19.95	3	19.75	19.95	3	21,711	0.01%
2018/08/23	8	19.75	8	19.65	19.75	0	21,680	0.00%
2018/08/22	9	19.55	9	20.10	19.55	0	21,657	0.00%
2018/08/21	26	19.90	24	19.40	19.95	2	21,607	0.01%
2018/08/20	28	19.65	27	19.92	19.50	1	21,556	0.00%
2018/08/17	51	19.85	55	19.75	19.85	-4	21,391	-0.02%
2018/08/16	55	19.89	53	19.71	20.20	2	21,253	0.01%
2018/08/15	11	19.05	11	19.30	19.05	0	20,893	0.00%
2018/08/14	24	19.08	25	19.15	19.10	-1	20,829	0.00%
2018/08/13	17	18.65	25	19.60	19.20	-8	20,757	-0.04%
2018/08/10	8	20.40	20	20.40	20.40	-12	20,619	-0.06%
2018/08/09	11	20.13	6	20.08	19.90	5	20,512	0.02%
2018/08/08	10	20.16	8	20.20	20.15	2	20,470	0.01%
2018/08/07	9	20.20	13	20.45	20.20	-4	20,444	-0.02%
2018/08/06	16	20.61	8	20.95	20.45	8	20,400	0.04%
2018/08/03	22	20.80	22	20.60	20.80	0	20,348	0.00%
2018/08/02	16	20.62	8	21.05	20.45	8	20,302	0.04%
2018/08/01	14	20.89	12	20.90	20.90	2	20,146	0.01%
2018/07/31	23	20.79	23	20.77	20.85	0	20,124	0.00%
2018/07/30	25	20.75	26	21.45	20.75	-1	20,092	0.00%
2018/07/27	15	21.58	13	21.43	21.55	2	19,998	0.01%
2018/07/26	24	21.44	21	21.50	21.40	3	19,855	0.02%
2018/07/25	38	21.35	35	21.50	21.35	3	19,789	0.02%
2018/07/24	26	21.80	31	21.77	21.80	-5	19,668	-0.03%
2018/07/23	14	20.91	1	20.95	20.75	13	19,440	0.07%
2018/07/20	6	21.95	7	21.45	21.30	-1	19,278	-0.01%
2018/07/19	47.5	22.29	48	21.99	21.95	-0.5	19,127	0.00%
2018/07/18	38	22.27	35	23.06	22.10	3	18,958	0.02%
2018/07/17	4	23.95	5	23.61	23.10	-1	18,629	-0.01%
2018/07/16	0	0.00	3	23.75	23.65	-3	18,504	-0.02%
2018/07/13	8	24.42	8	24.13	24.10	0	18,332	0.00%
2018/07/12	4	23.98	7	24.07	23.80	-3	18,000	-0.02%
2018/07/11	7	23.65	20	24.05	23.40	-13	17,770	-0.07%
2018/07/10	42	23.91	36	23.95	24.25	6	17,531	0.03%
2018/07/09	155	25.60	132	25.38	24.60	23	17,062	0.13%	大買/大賣/
2018/07/06	83	24.77	91	24.18	25.15	-8	15,743	-0.05%
2018/07/05	97	23.41	79	25.00	22.90	18	14,360	0.13%
2018/07/04	142	24.77	145	23.59	24.85	-3	13,724	-0.02%	大買/大賣/
2018/07/03	138.3	25.74	152	24.97	23.50	-13.7	13,196	-0.10%	大買/大賣/
2018/07/02	176	24.01	178	23.99	24.10	-2	12,031	-0.02%	大買/大賣/
2018/06/29	27	24.32	35	24.17	23.95	-8	11,439	-0.07%
2018/06/28	121	23.11	126	23.66	23.10	-5	10,555	-0.05%	大買/大賣/
2018/06/27	139	23.87	138	24.72	23.60	1	10,142	0.01%	大買/大賣/
2018/06/26	119.5	23.08	116	24.31	24.40	3.5	9,238	0.04%	大買/大賣/
2018/06/25	12	23.83	27	24.08	23.30	-15	8,392	-0.18%
2018/06/22	32	22.63	26	23.04	23.70	6	6,762	0.09%
2018/06/21	37	20.76	9	21.39	21.55	28	5,689	0.49%
2018/06/20	84	19.89	78	20.00	19.85	6	4,615	0.13%
2018/06/19	7	18.44	16	18.87	19.55	-9	3,517	-0.26%
2018/06/15	13	17.87	13	17.52	17.80	0	2,950	0.00%
2018/06/14	13	17.25	13	17.05	17.25	0	2,570	0.00%
2018/06/13	9	17.15	1	17.35	16.95	8	2,529	0.32%
2018/06/12	2	16.65	2	16.80	16.65	0	2,471	0.00%
2018/06/11	2	16.80	2	16.80	16.80	0	2,461	0.00%
2018/06/08	17	16.75	17	16.55	16.75	0	2,460	0.00%
2018/06/07	8	16.70	8	17.00	16.70	0	2,465	0.00%
2018/06/06	3	16.80	4	16.26	16.80	-1	2,375	-0.04%
2018/06/05	2	16.05	2	16.30	16.05	0	2,395	0.00%
2018/06/04	0	0.00	1	16.30	16.20	-1	2,465	-0.04%
2018/05/31	1	16.15	20	15.90	15.85	-19	2,495	-0.76%
2018/05/30	2	15.60	2	15.65	15.60	0	2,447	0.00%
2018/05/29	2	15.65	2	15.80	15.65	0	2,554	0.00%
2018/05/28	2	15.70	2	15.60	15.70	0	2,565	0.00%
2018/05/22	20	15.65	0	0.00	15.55	20	2,728	0.73%
2018/05/21	2	15.50	2	15.45	15.50	0	2,757	0.00%
2018/05/17	2	15.50	2	15.70	15.50	0	2,805	0.00%
2018/05/16	0	0.00	30	15.75	15.65	-30	2,833	-1.06%
2018/05/15	0	0.00	2	15.65	15.60	-2	2,855	-0.07%
2018/05/09	3	15.80	3	16.00	15.80	0	3,276	0.00%
2018/05/08	2	16.00	3	15.93	16.00	-1	3,329	-0.03%
2018/05/07	1	15.75	0	0.00	15.80	1	3,356	0.03%
2018/05/03	30	15.65	0	0.00	15.40	30	3,396	0.88%
2018/04/30	0	0.00	1	15.60	15.65	-1	3,500	-0.03%
2018/04/27	2	15.50	2	15.75	15.50	0	3,786	0.00%
2018/04/26	2	15.70	2	16.35	15.70	0	3,862	0.00%
2018/04/23	11	16.70	10	17.00	16.70	1	4,205	0.02%
2018/04/20	9	17.01	8	17.15	17.00	1	4,270	0.02%
2018/04/18	2	16.75	2	17.00	16.75	0	4,883	0.00%
2018/04/17	9	16.90	9	17.10	16.90	0	5,027	0.00%
2018/04/12	1	17.10	0	0.00	17.10	1	5,257	0.02%
2018/04/11	2	17.00	1	17.20	16.95	1	5,411	0.02%
2018/04/03	3	16.70	3	16.60	16.70	0	5,775	0.00%
2018/04/02	0	0.00	3	16.85	16.75	-3	5,799	-0.05%
2018/03/30	6	16.78	3	16.70	16.80	3	5,819	0.05%
2018/03/29	3	16.60	3	16.60	16.60	0	5,856	0.00%
2018/03/28	8	16.40	8	16.61	16.40	0	6,033	0.00%
2018/03/27	3	16.75	12	16.89	16.75	-9	6,144	-0.15%
2018/03/26	4	16.65	4	16.36	16.65	0	6,178	0.00%
2018/03/22	3	16.05	3	16.47	16.05	0	6,176	0.00%
2018/03/21	5	16.50	4	16.71	16.45	1	6,195	0.02%
2018/03/20	0	0.00	1	16.55	16.60	-1	6,221	-0.02%
2018/03/16	2	16.80	2	17.20	16.80	0	6,471	0.00%
2018/03/15	3	17.20	3	17.28	17.20	0	6,545	0.00%
2018/03/13	6	17.10	6	17.30	17.10	0	6,697	0.00%
2018/03/12	10	17.25	10	17.25	17.25	0	6,738	0.00%
2018/03/09	14	17.25	14	17.75	17.25	0	6,796	0.00%
2018/03/08	0	0.00	1	17.60	17.50	-1	6,940	-0.01%
2018/03/07	2	17.10	2	17.10	17.10	0	6,998	0.00%
2018/03/06	2	17.25	2	17.15	17.25	0	7,064	0.00%
2018/03/05	14	17.00	14	17.35	17.00	0	7,234	0.00%
2018/03/02	2	17.35	2	17.15	17.35	0	7,323	0.00%
2018/02/27	2	17.00	2	17.40	17.00	0	7,484	0.00%
2018/02/26	14	17.20	14	17.55	17.20	0	8,101	0.00%
2018/02/23	6	17.40	6	17.30	17.40	0	8,651	0.00%
2018/02/22	3	17.15	3	17.05	17.15	0	8,919	0.00%
2018/02/21	2	17.05	2	16.75	17.05	0	9,269	0.00%
2018/02/12	2	16.55	2	16.75	16.55	0	9,254	0.00%
2018/02/08	0	0.00	3	16.80	16.80	-3	9,250	-0.03%
2018/02/07	7	16.60	7	16.80	16.60	0	9,340	0.00%
2018/02/06	0	0.00	11	16.92	16.30	-11	9,358	-0.12%
2018/02/05	1	16.60	20	16.80	17.40	-19	9,313	-0.20%
2018/02/02	28	17.20	28	17.35	17.20	0	9,310	0.00%
2018/02/01	64	17.45	30	17.57	17.35	34	9,327	0.36%
2018/01/31	6	17.00	6	16.75	17.00	0	9,159	0.00%
2018/01/30	2	16.80	2	16.75	16.80	0	9,216	0.00%
2018/01/24	1	17.15	0	0.00	17.10	1	9,606	0.01%
2018/01/23	14	17.30	14	17.50	17.30	0	9,541	0.00%
2018/01/22	20	17.45	20	17.60	17.45	0	9,254	0.00%
2018/01/18	20	17.21	24	17.72	17.20	-4	9,038	-0.04%
2018/01/17	16	17.56	16	17.72	17.50	0	8,955	0.00%
2018/01/16	25	17.64	25	17.61	17.65	0	8,825	0.00%
2018/01/15	70	17.55	72	17.61	17.55	-2	8,732	-0.02%
2018/01/12	84	17.65	87	17.67	17.55	-3	8,557	-0.04%
2018/01/11	23	17.20	23	16.65	17.20	0	8,020	0.00%
2018/01/10	13	16.73	15	16.59	16.65	-2	7,863	-0.03%
2018/01/09	5	16.20	0	0.00	16.20	5	7,716	0.06%
2018/01/08	4	16.55	0	0.00	16.05	4	7,768	0.05%
2018/01/05	54	17.01	53	17.69	17.00	1	7,670	0.01%
2018/01/04	11	17.40	9	16.25	17.50	2	7,482	0.03%
2018/01/03	6	16.10	6	16.15	16.10	0	7,080	0.00%