鼎元 (2426)-凱基-永康券商分點個股進出

台股 » 個股 » 鼎元 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鼎元

(2426)

可現股當沖

股價
23.55
漲跌
▲0.80
漲幅
+3.52%
成交量
4,418張
產業
上市光電類股▲0.48%
363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-永康券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-永康券商分點個股進出
凱基-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/27	0	23.35	0	0.00	23.55	0	3,708	0.00%
2024/09/26	0	22.80	0	0.00	22.75	0	3,645	0.00%
2024/09/25	10	24.05	0	0.00	24.00	10	3,565	0.28%
2024/09/24	16	23.45	0	0.00	23.25	16	3,437	0.47%
2024/09/23	15	23.08	0	0.00	23.00	15	3,358	0.45%
2024/09/20	21	23.92	1	24.35	23.70	20	3,283	0.61%
2024/09/19	15	23.90	0	24.35	24.45	15	3,197	0.47%
2024/09/18	15	24.65	13	25.59	24.20	2	3,071	0.07%
2024/09/16	2	23.98	9	23.99	24.00	-7	2,713	-0.26%
2024/09/13	2	21.55	2	21.73	22.25	0	2,508	0.00%
2024/09/12	0	0.00	2	22.05	21.75	-2	2,453	-0.08%
2024/09/10	19	21.39	2	21.95	21.15	17	2,396	0.71%
2024/09/09	2	21.85	1	21.85	23.00	1	2,257	0.04%
2024/09/05	0	0.00	5	21.35	21.30	-5	2,137	-0.23%
2024/09/04	15	20.44	11	20.73	20.80	4	2,095	0.19%
2024/09/03	7	22.08	2	22.35	22.20	5	2,023	0.25%
2024/09/02	2	22.85	12	22.70	22.45	-10	1,972	-0.51%
2024/08/30	14	22.46	4	22.89	22.65	10	1,824	0.55%
2024/08/29	4	21.53	14	22.80	22.40	-10	1,559	-0.64%
2024/08/28	0	0.00	3	21.10	21.10	-3	1,088	-0.28%
2024/08/05	51	16.75	0	0.00	16.90	51	992	5.14%
2024/07/30	10	18.15	0	18.25	18.65	10	954	1.04%
2024/07/29	10	18.50	0	0.00	18.45	10	944	1.06%
2024/07/26	0	19.45	0	0.00	19.25	0	927	0.00%
2024/07/11	0	0.00	2	19.70	19.50	-2	813	-0.25%
2024/07/10	0	0.00	1	19.75	19.70	-1	817	-0.12%
2024/07/03	0	0.00	5	19.61	19.55	-5	765	-0.65%
2024/07/02	0	0.00	3	19.40	19.40	-3	755	-0.40%
2024/06/27	0	0.00	6	19.34	19.25	-6	730	-0.82%
2024/06/26	0	0.00	3	19.27	19.10	-3	727	-0.41%
2024/06/20	1	19.85	8	19.39	19.60	-7	704	-0.99%
2024/06/19	0	0.00	4	19.00	18.95	-4	646	-0.62%
2024/06/18	0	0.00	6	19.17	19.20	-6	643	-0.93%
2024/06/14	0	0.00	1	19.10	19.05	-1	598	-0.17%
2024/06/13	0	0.00	1	19.00	19.10	-1	580	-0.17%
2024/06/06	10	18.00	0	0.00	17.95	10	527	1.89%
2024/06/04	0	18.45	0	0.00	18.40	0	537	0.00%
2024/05/30	1	18.85	0	0.00	18.75	1	551	0.18%
2024/05/27	0	0.00	5	17.90	18.25	-5	525	-0.95%
2024/05/20	1	18.50	0	0.00	18.15	1	572	0.17%
2024/04/19	11	17.00	0	0.00	17.10	11	706	1.56%
2024/04/16	10	17.50	0	0.00	17.15	10	799	1.25%
2024/04/15	2	17.80	0	0.00	17.75	2	787	0.25%
2024/04/12	10	17.90	0	0.00	17.90	10	783	1.28%
2024/03/25	11	18.20	0	0.00	18.25	11	766	1.44%
2024/03/21	2	17.80	0	0.00	17.80	2	765	0.26%
2024/03/13	5	18.05	3	18.10	18.10	2	776	0.26%
2024/03/08	5	18.40	0	0.00	18.40	5	750	0.67%
2024/03/07	7	18.64	0	0.00	18.60	7	741	0.94%
2024/03/01	5	19.30	0	0.00	19.20	5	709	0.71%
2024/02/23	5	19.80	0	0.00	19.85	5	703	0.71%
2024/02/22	0	0.00	5	20.17	20.00	-5	696	-0.72%
2024/02/19	5	20.00	1	20.15	20.15	4	659	0.61%
2024/02/16	0	0.00	1	19.40	19.45	-1	623	-0.16%
2024/02/05	0	0.00	3	18.65	18.60	-3	585	-0.51%
2024/02/02	0	0.00	5	18.76	18.65	-5	585	-0.85%
2024/01/31	2	18.65	3	18.65	18.60	-1	592	-0.17%
2024/01/30	0	0.00	2	18.75	18.60	-2	594	-0.34%
2024/01/29	1	19.10	1	19.10	19.00	0	592	0.00%
2024/01/26	0	0.00	1	19.30	19.05	-1	592	-0.17%
2024/01/25	0	0.00	2.1	19.10	19.15	-2.1	586	-0.35%
2024/01/18	0	0.00	2	18.65	18.60	-2	570	-0.35%
2024/01/15	0	0.00	1	19.20	19.15	-1	591	-0.17%
2024/01/12	1	19.10	0	0.00	18.75	1	576	0.17%
2024/01/11	0	0.00	3	19.12	19.00	-3	553	-0.54%
2024/01/10	0	0.00	8	18.23	18.50	-8	486	-1.64%
2024/01/09	1	18.40	1	18.40	18.30	0	479	0.00%
2024/01/08	0	0.00	1	18.45	18.35	-1	502	-0.20%
2024/01/05	0	0.00	1	18.25	18.30	-1	631	-0.16%
2023/12/07	0.1	18.80	0	0.00	18.75	0.1	696	0.01%
2023/12/05	0	0.00	1	18.90	18.95	-1	697	-0.14%
2023/11/10	1	17.95	0	0.00	18.00	1	663	0.15%
2023/10/26	0	0.00	1	18.95	18.65	-1	1,104	-0.09%
2023/10/25	1	19.05	0	0.00	18.95	1	1,140	0.09%
2023/10/04	0	0.00	0	17.70	17.65	0	1,057	0.00%
2023/09/26	0	0.00	0	18.05	17.85	0	1,118	0.00%
2023/08/30	0	0.00	2	17.80	17.85	-2	1,046	-0.19%
2023/08/28	2	17.85	0	0.00	17.55	2	1,061	0.19%
2023/08/25	0	0.00	0.3	17.65	17.65	-0.3	1,064	-0.03%
2023/08/22	0	0.00	0	17.80	17.40	0	1,088	0.00%
2023/08/17	2	17.25	4	17.35	17.60	-2	1,086	-0.18%
2023/08/16	2	17.55	5	17.39	17.40	-3	1,082	-0.28%
2023/08/14	1	17.55	2	17.75	17.60	-1	1,078	-0.09%
2023/08/11	1	18.15	3	18.25	18.15	-2	1,067	-0.19%
2023/08/10	10	18.35	17	18.15	18.25	-7	1,061	-0.66%
2023/08/08	2	18.83	0	0.00	18.80	2	1,040	0.19%
2023/08/07	1	19.20	0	0.00	19.20	1	1,028	0.10%
2023/08/04	2	19.30	7	19.25	19.25	-5	1,021	-0.49%
2023/08/02	6	19.98	0	0.00	19.70	6	998	0.60%
2023/08/01	4	20.31	2	20.05	20.10	2	965	0.21%
2023/07/31	25	21.20	12	21.25	21.60	13	862	1.51%
2023/07/28	4	19.65	0	0.00	19.65	4	642	0.62%
2023/07/25	1	18.75	0	0.00	18.60	1	603	0.17%
2023/06/20	0	0.00	2	18.60	18.70	-2	781	-0.26%
2023/06/01	0	0.00	2	19.00	18.80	-2	792	-0.25%
2023/04/18	2	19.45	0	0.00	19.30	2	707	0.28%
2023/04/10	1	19.30	0	0.00	19.20	1	606	0.16%
2023/04/06	0	0.00	2	18.50	18.45	-2	561	-0.36%
2023/03/30	2	19.10	0	0.00	18.95	2	536	0.37%
2023/03/29	0	0.00	10	19.60	19.15	-10	478	-2.09%
2023/03/27	0	18.55	0	0.00	18.55	0	399	0.00%
2023/03/21	0	18.25	0	0.00	18.10	0	372	0.00%
2023/03/09	1	18.40	0	0.00	18.25	1	355	0.28%
2023/03/07	0	18.43	0	0.00	18.50	0	347	0.00%
2023/03/06	10	18.50	0	0.00	18.50	10	341	2.93%
2023/02/03	0	17.85	1	17.80	17.80	-1	336	-0.30%
2023/01/12	0	0.00	5	17.20	17.10	-5	380	-1.31%
2022/12/09	1	17.95	0	0.00	17.80	1	465	0.21%
2022/12/02	1	18.25	0	0.00	18.25	1	504	0.20%
2022/11/14	2	17.08	1	17.15	17.10	1	524	0.19%
2022/10/05	0	0.00	1	16.55	16.20	-1	747	-0.13%
2022/09/28	2	15.30	0	0.00	14.70	2	768	0.26%
2022/09/26	2	15.95	0	0.00	15.70	2	775	0.26%
2022/09/16	0	0.00	1	18.40	18.05	-1	813	-0.12%
2022/09/15	0	18.10	0	0.00	18.20	0	818	0.00%
2022/09/13	0	0.00	0	18.20	18.00	0	831	0.00%
2022/09/12	1	18.55	0	0.00	18.05	1	844	0.12%
2022/09/07	1	17.05	0	0.00	17.15	1	823	0.12%
2022/09/06	1	17.55	0	0.00	17.35	1	829	0.12%
2022/09/05	0	0.00	24	18.00	17.80	-24	827	-2.90%
2022/09/02	6	18.45	6	18.20	18.20	0	828	0.00%
2022/08/29	1	18.05	0	0.00	18.25	1	824	0.12%
2022/08/26	18	18.85	2	18.80	18.85	16	820	1.95%
2022/08/15	0	0.00	1	19.70	19.75	-1	754	-0.13%
2022/08/09	2	19.05	1	19.05	19.15	1	739	0.14%
2022/08/08	1	19.45	0	0.00	19.45	1	729	0.14%
2022/08/04	0	0.00	31	17.79	18.00	-31	598	-5.18%
2022/07/29	0	0.00	5	19.05	18.90	-5	609	-0.82%
2022/07/22	0	0.00	1	19.65	19.40	-1	622	-0.16%
2022/07/15	0	0.00	1	18.90	18.85	-1	664	-0.15%
2022/07/12	1	18.10	0	0.00	17.90	1	685	0.15%
2022/07/01	1	18.05	0	0.00	17.50	1	752	0.13%
2022/06/30	2	19.38	1	19.35	19.20	1	737	0.14%
2022/06/28	0	0.00	3	20.50	20.35	-3	738	-0.41%
2022/06/22	1	19.95	0	0.00	19.60	1	768	0.13%
2022/06/21	1	19.40	3	20.30	20.40	-2	768	-0.26%
2022/06/20	1	20.40	1	19.80	19.35	0	769	0.00%
2022/06/16	1	21.55	0	0.00	20.95	1	772	0.13%
2022/06/15	0	0.00	3	21.58	21.60	-3	800	-0.37%
2022/06/13	1	21.40	0	0.00	21.35	1	836	0.12%
2022/06/08	0	0.00	6	22.70	22.40	-6	868	-0.69%
2022/05/27	1	22.00	0	0.00	21.90	1	1,049	0.10%
2022/05/25	0	0.00	1	22.00	22.00	-1	1,140	-0.09%
2022/05/16	2	20.90	0	0.00	20.90	2	1,508	0.13%
2022/05/11	1	21.15	0	0.00	21.15	1	1,967	0.05%
2022/04/26	3	22.15	0	0.00	21.90	3	3,389	0.09%
2022/04/25	1	22.05	0	0.00	22.15	1	3,609	0.03%
2022/04/18	0	0.00	5	22.85	22.85	-5	5,264	-0.09%
2022/04/15	2	22.95	0	0.00	22.85	2	5,316	0.04%
2022/04/12	1	23.55	3	23.60	23.55	-2	5,416	-0.04%
2022/04/11	1	24.15	0	0.00	24.05	1	5,438	0.02%
2022/04/06	0	25.95	0	0.00	25.60	0	5,496	0.00%
2022/04/01	1	25.85	0	0.00	25.90	1	5,572	0.02%
2022/03/30	0	0.00	0.1	26.58	26.70	-0.1	6,075	0.00%
2022/03/25	0	0.00	2	26.30	26.30	-2	6,526	-0.03%
2022/03/23	0	26.85	0	0.00	26.70	0	6,589	0.00%
2022/03/21	4	26.65	0.1	26.57	26.60	3.9	6,675	0.06%
2022/03/18	0	26.35	0	0.00	26.85	0	6,775	0.00%
2022/03/15	5	25.40	1	25.05	25.05	4	7,128	0.06%
2022/03/10	0	0.00	1	25.45	25.35	-1	9,183	-0.01%
2022/03/08	1	24.65	0	0.00	24.10	1	9,496	0.01%
2022/03/07	1	25.05	0	0.00	25.10	1	9,547	0.01%
2022/03/01	1.1	26.40	0	0.00	26.60	1.1	9,921	0.01%
2022/02/25	19.1	26.20	1	26.15	26.15	18.1	10,054	0.18%
2022/02/24	5.1	26.65	1	26.50	26.40	4.1	10,479	0.04%
2022/02/23	0	0.00	0.1	27.50	27.45	-0.1	10,726	0.00%
2022/02/22	6	26.75	3	26.65	26.65	3	11,358	0.03%
2022/02/21	3.1	26.95	10.1	27.13	27.20	-7.1	11,578	-0.06%
2022/02/18	2	27.20	0.4	27.44	27.35	1.6	11,849	0.01%
2022/02/17	10	27.85	10	27.80	27.75	0	11,849	0.00%
2022/02/16	7	28.42	1	28.40	28.05	6	11,889	0.05%
2022/02/15	10	28.53	1	28.10	28.05	9	11,860	0.08%
2022/02/14	5	29.04	0	0.00	28.75	5	11,801	0.04%
2022/02/11	3	29.60	14	29.41	29.15	-11	11,726	-0.09%
2022/02/10	11	29.13	17	29.07	29.05	-6	11,467	-0.05%
2022/02/09	14	28.58	1	29.25	29.30	13	11,339	0.11%
2022/02/08	2	27.05	2	27.25	27.60	0	11,185	0.00%
2022/01/26	10	26.03	1	26.10	25.90	9	11,229	0.08%
2022/01/25	3	26.38	10	26.39	26.15	-7	11,375	-0.06%
2022/01/24	1	27.25	1	27.20	27.15	0	11,755	0.00%
2022/01/21	7	28.52	1	28.15	28.15	6	11,747	0.05%
2022/01/20	5	29.99	5	29.93	29.80	0	11,604	0.00%
2022/01/19	6	28.98	3	29.65	29.50	3	11,469	0.03%
2022/01/18	1.2	29.74	1	29.85	29.00	0.2	11,614	0.00%
2022/01/17	8.3	29.44	20	29.33	29.80	-11.7	11,613	-0.10%
2022/01/14	5	29.17	5	28.86	29.30	0	11,349	0.00%
2022/01/13	13	29.11	9	29.18	28.80	4	11,118	0.04%
2022/01/12	6	28.63	15	28.70	29.40	-9	10,793	-0.08%
2022/01/11	13	28.30	16	28.48	28.00	-3	10,303	-0.03%
2022/01/07	2	26.80	3	26.90	26.70	-1	9,973	-0.01%
2022/01/06	8	27.69	3	27.80	27.55	5	9,912	0.05%
2022/01/04	10	28.20	3	28.13	28.05	7	9,874	0.07%
2022/01/03	0	0.00	5	28.40	28.30	-5	9,848	-0.05%
2021/12/30	5	28.40	2	28.35	28.35	3	9,832	0.03%
2021/12/29	0	0.00	2	28.75	28.60	-2	9,809	-0.02%
2021/12/28	4	28.69	0	0.00	28.60	4	9,793	0.04%
2021/12/27	7	29.01	1	29.00	29.05	6	9,747	0.06%
2021/12/24	6	29.59	17	29.50	29.70	-11	9,637	-0.11%
2021/12/23	6	29.41	6.1	29.49	29.00	-0.1	9,274	0.00%
2021/12/22	2	28.28	3	28.35	28.00	-1	8,888	-0.01%
2021/12/21	3.1	28.10	1	28.15	28.15	2.1	8,859	0.02%
2021/12/20	2	27.75	20	27.65	27.65	-18	8,833	-0.20%
2021/12/17	0	0.00	1	28.15	27.85	-1	8,817	-0.01%
2021/12/16	0	0.00	4	28.40	28.35	-4	8,766	-0.05%
2021/12/14	22	27.76	0	0.00	27.85	22	8,675	0.25%
2021/12/13	20	28.93	14.1	28.85	28.95	6	8,582	0.07%
2021/12/10	1	27.55	20	27.85	27.85	-19	8,394	-0.23%
2021/12/09	13.1	28.42	0	0.00	28.10	13.1	8,321	0.16%
2021/12/08	10	28.90	14	28.78	28.50	-4	8,188	-0.05%
2021/12/07	53	30.75	21	31.19	28.80	32	7,864	0.41%
2021/12/06	3	31.12	8	31.45	31.90	-5	6,609	-0.08%
2021/12/03	0	0.00	16	29.08	29.00	-16	6,148	-0.26%
2021/12/02	10	27.65	0	0.00	27.65	10	5,926	0.17%
2021/12/01	0	0.00	4	28.14	28.65	-4	5,864	-0.07%
2021/11/30	0	0.00	5	27.94	27.80	-5	5,791	-0.09%
2021/11/29	2	26.49	0	0.00	27.00	2	5,730	0.04%
2021/11/26	14	27.79	0	0.00	26.55	14	5,759	0.24%
2021/11/25	5	28.58	0	0.00	28.50	5	5,614	0.09%
2021/11/23	10.4	29.47	12.1	28.68	28.20	-1.7	5,386	-0.03%
2021/11/22	7.1	28.87	6	28.06	28.10	1.1	4,921	0.02%
2021/11/19	7	28.78	4	27.83	28.90	3	4,740	0.06%
2021/11/18	10	27.85	0.1	27.95	27.50	9.9	4,093	0.24%
2021/11/17	10.1	27.66	1	27.50	27.55	9.1	3,850	0.24%
2021/11/15	0	0.00	1	27.10	27.10	-1	3,562	-0.03%
2021/11/11	0	0.00	2	25.78	25.80	-2	3,616	-0.06%
2021/11/10	2	25.88	3	26.00	26.15	-1	3,775	-0.03%
2021/11/09	2	26.15	2	25.95	25.85	0	4,017	0.00%
2021/11/08	3	25.47	5	25.62	25.80	-2	4,031	-0.05%
2021/11/05	4	25.31	24	25.23	25.40	-20	4,099	-0.49%
2021/11/03	0	0.00	4	25.80	25.90	-4	4,142	-0.10%
2021/11/02	24	27.73	63	26.52	26.45	-39	4,150	-0.94%
2021/11/01	37	28.63	8	28.65	28.65	29	3,976	0.73%
2021/10/29	1	26.30	5.1	26.06	26.20	-4.1	3,590	-0.11%
2021/10/27	3.1	26.20	6	26.22	26.40	-3	3,619	-0.08%
2021/10/26	23	26.06	4	26.45	25.60	19	3,550	0.54%
2021/10/25	0	0.00	3	24.85	25.40	-3	3,268	-0.09%
2021/10/22	3	23.65	0	0.00	23.65	3	3,236	0.09%
2021/10/21	0	0.00	2	22.95	23.60	-2	3,695	-0.05%
2021/10/20	0	0.00	1	22.80	22.90	-1	4,614	-0.02%
2021/10/19	1	22.15	0	0.00	22.65	1	5,172	0.02%
2021/10/18	2	22.20	0	0.00	21.95	2	5,228	0.04%
2021/10/04	1	20.50	0	0.00	20.50	1	6,249	0.02%
2021/10/01	2	21.85	0	0.00	21.60	2	6,247	0.03%
2021/09/29	1	22.55	0	0.00	22.65	1	6,305	0.02%
2021/09/24	0	0.00	1	23.20	23.30	-1	6,444	-0.02%
2021/09/23	1	23.00	0	0.00	22.90	1	6,453	0.02%
2021/09/15	0	0.00	1	23.40	23.55	-1	6,536	-0.02%
2021/09/14	1	23.80	0	0.00	23.60	1	6,554	0.02%
2021/09/08	0	0.00	10	23.75	23.40	-10	6,659	-0.15%
2021/09/03	0	0.00	1	25.00	24.90	-1	6,646	-0.02%
2021/09/02	0	0.00	2	24.80	24.80	-2	6,647	-0.03%
2021/09/01	45	25.42	1	25.25	25.55	44	6,695	0.66%
2021/08/31	1	24.40	0	0.00	24.40	1	6,575	0.02%
2021/08/30	0	0.00	4	24.25	24.20	-4	6,625	-0.06%
2021/08/27	4	24.15	10	23.80	23.85	-6	6,645	-0.09%
2021/08/25	11	24.60	17	23.13	24.10	-6	6,763	-0.09%
2021/08/23	2	23.43	2	23.25	23.65	0	6,988	0.00%
2021/08/18	0	0.00	3	23.00	24.30	-3	7,053	-0.04%
2021/08/17	5	24.77	3	23.65	23.65	2	7,027	0.03%
2021/08/16	1	24.80	1	24.45	25.00	0	6,964	0.00%
2021/08/13	2	25.20	2	25.18	24.20	0	6,819	0.00%
2021/08/11	2	24.40	0	0.00	24.10	2	6,638	0.03%
2021/08/10	3	25.30	0	0.00	25.25	3	6,620	0.05%
2021/08/09	1	26.20	0	0.00	26.20	1	6,637	0.02%
2021/08/03	1	27.55	1	27.20	27.60	0	6,884	0.00%
2021/07/30	3	26.43	1	26.45	26.00	2	6,951	0.03%
2021/07/29	1	26.75	0	0.00	26.75	1	6,891	0.01%
2021/07/28	0	0.00	3	26.75	26.75	-3	6,839	-0.04%
2021/07/27	2	29.75	1	30.10	28.00	1	6,789	0.01%
2021/07/26	6	29.07	9	30.28	30.70	-3	6,416	-0.05%
2021/07/23	1	28.45	0	0.00	28.45	1	5,689	0.02%
2021/07/22	4	25.60	2	25.65	25.90	2	5,299	0.04%
2021/07/21	10	25.35	2	24.65	24.55	8	5,350	0.15%
2021/07/20	0	0.00	15.5	25.70	25.40	-15.5	5,471	-0.28%
2021/07/19	3	26.67	0	0.00	26.55	3	5,504	0.05%
2021/07/16	0	0.00	1	27.35	27.25	-1	5,701	-0.02%
2021/07/14	15	27.17	2	27.40	27.40	13	5,970	0.22%
2021/07/13	15	27.55	15	26.60	26.30	0	5,905	0.00%
2021/07/12	2.5	27.49	0	0.00	28.00	2.5	5,795	0.04%
2021/07/08	1	26.45	6	26.40	26.40	-5	5,862	-0.09%
2021/07/05	7	26.06	1	26.65	27.00	6	6,531	0.09%
2021/06/29	0	0.00	1	25.05	25.05	-1	7,346	-0.01%
2021/06/24	1	25.35	1	25.55	25.45	0	7,570	0.00%
2021/06/08	0	0.00	1	26.10	26.35	-1	11,549	-0.01%
2021/06/03	1	26.75	3	27.27	27.30	-2	12,070	-0.02%
2021/05/31	13	27.60	11	27.95	27.35	2	12,728	0.02%
2021/05/28	0	0.00	30	26.45	27.50	-30	12,895	-0.23%
2021/05/26	0	0.00	1	25.50	25.55	-1	13,702	-0.01%
2021/05/25	2	25.00	1	25.20	24.95	1	13,883	0.01%
2021/05/21	0	0.00	1	23.95	24.10	-1	14,384	-0.01%
2021/05/20	3	23.83	4	23.18	23.20	-1	14,838	-0.01%
2021/05/19	3	23.37	3	23.50	24.10	0	15,256	0.00%
2021/05/18	1	21.60	1	22.15	23.00	0	15,295	0.00%
2021/05/17	4	22.25	9	22.19	20.95	-5	15,389	-0.03%
2021/05/13	2.2	22.54	2	22.45	22.50	0.2	15,377	0.00%
2021/05/12	10	22.35	1	22.55	22.45	9	15,348	0.06%
2021/05/11	21	25.25	1	25.20	24.80	20	15,366	0.13%
2021/05/07	0	0.00	0.1	28.00	28.00	-0.1	15,364	0.00%
2021/05/06	0.2	26.20	0	0.00	26.10	0.2	15,273	0.00%
2021/05/05	1	26.80	0	0.00	26.00	1	15,289	0.01%
2021/05/03	0	0.00	11	29.02	28.65	-11	15,246	-0.07%
2021/04/29	1	30.40	1	29.15	29.15	0	15,280	0.00%
2021/04/28	0	0.00	1	29.65	30.05	-1	15,288	-0.01%
2021/04/27	10	30.20	0	0.00	29.40	10	16,413	0.06%
2021/04/26	1	29.45	3	29.45	29.50	-2	16,989	-0.01%
2021/04/22	15	29.00	27	29.00	28.20	-12	16,846	-0.07%
2021/04/21	35	30.30	32	30.12	30.00	3	16,624	0.02%
2021/04/20	0	0.00	1	29.25	29.45	-1	16,226	-0.01%
2021/04/19	1	28.60	0	0.00	28.85	1	16,178	0.01%
2021/04/16	5	28.71	0	0.00	28.85	5	16,094	0.03%
2021/04/15	1	29.20	1	29.00	29.15	0	16,057	0.00%
2021/04/14	2.2	27.85	3	28.05	28.70	-0.8	15,948	-0.01%
2021/04/12	3	29.85	2.6	29.99	29.45	0.4	15,873	0.00%
2021/04/09	7	31.37	17.9	31.22	30.60	-10.9	16,140	-0.07%
2021/04/08	1	30.25	0	0.00	30.15	1	16,113	0.01%
2021/04/07	3	31.20	12	30.77	30.40	-9	15,992	-0.06%
2021/04/06	3	30.67	11	30.50	30.95	-8	15,820	-0.05%
2021/04/01	23	29.89	11	29.98	30.10	12	15,484	0.08%
2021/03/31	1	29.00	8	28.79	28.70	-7	15,144	-0.05%
2021/03/30	1	29.05	5	28.95	28.90	-4	15,048	-0.03%
2021/03/26	0	0.00	2	28.85	28.80	-2	14,863	-0.01%
2021/03/25	1	28.91	2	29.05	29.30	-1	14,778	-0.01%
2021/03/24	19	29.33	2	29.95	29.95	17	14,589	0.12%
2021/03/23	14	30.43	11	29.16	28.45	3	14,320	0.02%
2021/03/22	31	30.24	26.1	30.44	30.85	4.9	13,730	0.04%
2021/03/19	10	29.40	6	29.55	29.60	4	13,232	0.03%
2021/03/18	2	28.80	2	29.23	29.40	0	12,959	0.00%
2021/03/17	6	28.86	12	28.70	28.70	-6	12,735	-0.05%
2021/03/16	19	27.73	10	27.41	27.90	9	12,323	0.07%
2021/03/15	10	26.76	26.5	26.94	27.15	-16.5	11,682	-0.14%
2021/03/12	2	24.63	2	24.70	24.70	0	11,004	0.00%
2021/03/10	1	23.45	1	24.00	24.00	0	10,699	0.00%
2021/03/09	1	22.95	12	23.58	23.70	-11	10,551	-0.10%
2021/03/08	1	23.75	13	23.20	23.35	-12	10,361	-0.12%
2021/03/05	12	22.55	14	22.50	22.55	-2	10,006	-0.02%
2021/03/04	20	23.18	0	0.00	23.00	20	9,784	0.20%
2021/03/03	15	23.00	3	23.20	22.60	12	9,624	0.12%
2021/03/02	2	22.08	0	0.00	22.10	2	9,136	0.02%
2021/02/26	11	22.28	18	22.27	22.65	-7	8,961	-0.08%
2021/02/25	2	21.08	8	21.47	21.45	-6	8,278	-0.07%
2021/02/24	8	21.18	1	20.70	21.20	7	8,086	0.09%
2021/02/23	3	21.58	22	21.09	21.05	-19	7,939	-0.24%
2021/02/22	4	21.98	13	21.34	22.30	-9	7,570	-0.12%
2021/02/19	9	20.22	11	20.81	20.45	-2	7,105	-0.03%
2021/02/18	6	19.68	0	0.00	19.50	6	6,690	0.09%
2021/02/17	1	19.60	1	19.60	19.60	0	6,636	0.00%
2021/02/05	1	18.50	4	18.56	18.70	-3	6,497	-0.05%
2021/02/04	2	18.10	1	18.15	18.15	1	6,452	0.02%
2021/02/03	2	18.10	1	18.20	18.10	1	6,507	0.02%
2021/02/02	5	18.31	1	18.40	18.15	4	6,487	0.06%
2021/01/29	4	18.48	0	0.00	18.15	4	6,354	0.06%
2021/01/28	0	0.00	14	18.36	18.20	-14	6,348	-0.22%
2021/01/27	0	0.00	4	18.21	18.20	-4	6,337	-0.06%
2021/01/22	0	0.00	2	18.43	18.20	-2	6,264	-0.03%
2021/01/20	63	19.91	39	19.31	18.90	24	6,306	0.38%
2021/01/19	13	18.25	24	18.96	19.35	-11	5,228	-0.21%
2021/01/18	0.2	17.05	0	0.00	17.60	0.2	4,729	0.00%
2021/01/14	0	0.00	1	17.15	17.30	-1	4,693	-0.02%
2021/01/13	1	16.95	0	0.00	16.95	1	4,797	0.02%
2021/01/12	0	0.00	1	17.05	16.65	-1	4,831	-0.02%
2021/01/06	0	0.00	1	17.80	16.50	-1	5,356	-0.02%
2021/01/05	4	17.61	0	0.00	17.60	4	5,270	0.08%
2021/01/04	3	18.17	5	18.15	18.15	-2	5,146	-0.04%
2020/12/31	8	17.15	10	17.22	17.30	-2	4,671	-0.04%
2020/12/28	0	0.00	0	16.05	16.15	0	4,324	0.00%
2020/12/24	0	0.00	10	16.10	16.05	-10	4,338	-0.23%
2020/12/23	10	16.10	0	0.00	15.95	10	4,339	0.23%
2020/12/18	0	0.00	2	16.00	15.90	-2	4,415	-0.05%
2020/12/11	0	0.00	1	16.45	16.35	-1	4,598	-0.02%
2020/12/09	3	17.15	30	17.08	17.15	-27	4,836	-0.56%
2020/12/07	20	17.10	0	0.00	16.80	20	5,201	0.38%
2020/12/01	1	16.85	0	0.00	16.85	1	5,221	0.02%
2020/11/26	0	0.00	1	16.45	16.40	-1	5,525	-0.02%
2020/11/25	10	16.35	1	16.70	16.35	9	5,660	0.16%
2020/11/24	0	0.00	37	16.50	16.35	-37	5,775	-0.64%
2020/11/23	3	16.45	5	16.40	16.45	-2	5,823	-0.03%
2020/11/20	0	0.00	30	16.42	16.40	-30	5,944	-0.50%
2020/11/19	1	16.50	0	0.00	16.55	1	6,455	0.02%
2020/11/18	10	16.25	10	16.20	16.20	0	6,680	0.00%
2020/11/17	0	0.00	16	15.96	16.00	-16	6,742	-0.24%
2020/11/16	6	16.39	30	16.19	16.15	-24	6,766	-0.35%
2020/11/12	20	16.60	0	0.00	16.30	20	6,803	0.29%
2020/11/11	7	16.58	0	0.00	16.45	7	6,843	0.10%
2020/11/09	1	17.30	1	17.15	17.15	0	7,470	0.00%
2020/11/05	15	17.80	1	17.80	17.80	14	7,404	0.19%
2020/11/04	0	0.00	1	17.55	17.70	-1	7,344	-0.01%
2020/11/03	20	17.50	1	17.45	17.35	19	7,287	0.26%
2020/11/02	0	0.00	1	17.25	17.25	-1	7,258	-0.01%
2020/10/30	16	17.52	0	0.00	17.50	16	7,221	0.22%
2020/10/29	1	17.30	31	17.47	18.05	-30	7,131	-0.42%
2020/10/28	35	18.11	2	18.60	17.80	33	7,030	0.47%
2020/10/27	40	18.00	0	0.00	18.25	40	6,714	0.60%
2020/10/26	0	0.00	4	17.80	17.60	-4	6,498	-0.06%
2020/10/22	2	17.00	2	17.10	17.05	0	6,231	0.00%
2020/10/21	2	17.45	2	17.80	17.55	0	6,193	0.00%
2020/10/20	4	17.35	0	0.00	17.40	4	6,050	0.07%
2020/10/19	0	0.00	1	17.00	17.25	-1	5,976	-0.02%
2020/10/16	1	16.55	0	0.00	16.55	1	5,899	0.02%
2020/10/15	7	17.35	37	17.71	17.15	-30	5,816	-0.52%
2020/10/14	0	0.00	6	16.92	16.80	-6	5,519	-0.11%
2020/10/13	0	0.00	20	15.78	16.15	-20	5,299	-0.38%
2020/10/05	10	15.60	0	0.00	15.50	10	5,240	0.19%
2020/09/25	10	14.50	0	0.00	14.65	10	5,283	0.19%
2020/09/22	6	15.90	0	0.00	15.75	6	5,176	0.12%
2020/09/21	0	0.00	1.5	16.35	16.25	-1.5	5,128	-0.03%
2020/09/16	10	16.30	0	0.00	16.30	10	5,018	0.20%
2020/09/14	0	0.00	55	16.40	16.40	-55	4,909	-1.12%
2020/09/11	61	16.67	0	0.00	16.45	61	4,748	1.28%
2020/09/04	0	0.00	15	16.25	16.20	-15	4,171	-0.36%
2020/08/31	3	16.25	5	16.07	16.15	-2	3,709	-0.05%
2020/08/28	2	16.00	0	0.00	15.90	2	3,591	0.06%
2020/08/26	0	0.00	4	15.80	16.05	-4	3,360	-0.12%
2020/08/25	8	17.09	18	17.13	16.20	-10	3,234	-0.31%
2020/08/24	5	15.96	4	16.36	16.55	1	2,689	0.04%
2020/08/21	5	15.15	0	0.00	15.05	5	2,435	0.21%
2020/08/20	8	14.07	0	0.00	14.50	8	2,338	0.34%
2020/08/18	6	15.47	1	15.50	15.45	5	2,199	0.23%
2020/08/17	10	15.45	0	0.00	15.75	10	2,171	0.46%
2020/08/14	0	0.00	6	15.46	15.70	-6	2,146	-0.28%
2020/08/13	0	0.00	3	14.93	15.15	-3	1,865	-0.16%
2020/08/12	1	13.75	0	0.00	13.80	1	1,556	0.06%
2020/08/10	1	13.75	1	13.90	14.10	0	1,558	0.00%
2020/08/05	0	0.00	1	13.55	13.45	-1	1,697	-0.06%
2020/08/04	1	13.45	3	13.40	13.40	-2	1,944	-0.10%
2020/07/28	1	13.05	0	0.00	12.90	1	2,129	0.05%
2020/07/15	1	13.75	1	13.65	13.45	0	2,259	0.00%
2020/07/07	2	14.05	0	0.00	14.00	2	2,180	0.09%
2020/06/23	0	0.00	2	13.60	13.65	-2	2,152	-0.09%
2020/06/18	2	14.30	0	0.00	14.25	2	2,126	0.09%
2020/06/12	1	13.00	0	0.00	13.10	1	2,027	0.05%
2020/05/26	0	0.00	2	13.70	13.45	-2	2,050	-0.10%
2020/05/22	0	0.00	15	13.65	13.60	-15	2,031	-0.74%
2020/05/20	6	14.20	6	13.92	14.20	0	1,914	0.00%
2020/05/19	0	0.00	21	13.51	13.65	-21	1,753	-1.20%
2020/05/15	1	13.30	5	13.20	13.15	-4	1,750	-0.23%
2020/05/14	15	13.63	0	0.00	13.40	15	1,703	0.88%
2020/05/13	1	14.05	0	0.00	14.20	1	1,675	0.06%
2020/05/11	10	14.45	16	14.34	14.55	-6	1,502	-0.40%
2020/05/07	0	0.00	5	13.30	13.30	-5	1,191	-0.42%
2020/05/06	10	13.25	0	0.00	13.25	10	1,220	0.82%
2020/05/05	0	0.00	5	12.70	13.05	-5	1,145	-0.44%
2020/04/29	10	12.95	2	12.90	12.75	8	1,117	0.72%
2020/04/28	0	0.00	11	12.32	12.70	-11	1,024	-1.07%
2020/04/24	0	0.00	1	11.55	11.95	-1	1,016	-0.10%
2020/04/21	1	11.05	0	0.00	11.15	1	995	0.10%
2020/04/15	0	0.00	1	11.30	11.40	-1	1,009	-0.10%
2020/04/14	1	10.95	0	0.00	11.10	1	1,010	0.10%
2020/04/13	0	0.00	1	10.65	10.65	-1	1,010	-0.10%
2020/04/08	1	10.45	0	0.00	10.50	1	1,042	0.10%
2020/04/07	0	0.00	11	10.26	10.30	-11	1,107	-0.99%
2020/04/06	1	9.90	0	0.00	10.15	1	1,109	0.09%
2020/04/01	0	0.00	1	9.66	9.66	-1	1,152	-0.09%
2020/03/27	5	9.50	0	0.00	9.35	5	1,159	0.43%
2020/03/25	3	9.12	3	9.30	9.27	0	1,159	0.00%
2020/03/23	1	8.39	0	0.00	8.30	1	1,163	0.09%
2020/03/20	0	0.00	1	8.74	8.79	-1	1,243	-0.08%
2020/03/19	11	8.10	0	0.00	8.10	11	1,238	0.89%
2020/03/16	2	10.10	0	0.00	9.80	2	1,189	0.17%
2020/03/13	2	9.85	4	10.04	10.25	-2	1,228	-0.16%
2020/03/12	11	10.97	0	0.00	10.80	11	1,206	0.91%
2020/03/11	2	11.95	0	0.00	11.95	2	1,175	0.17%
2020/03/09	2	12.55	0	0.00	12.50	2	1,154	0.17%
2020/03/04	1	12.95	0	0.00	12.95	1	1,143	0.09%
2020/03/02	0	0.00	3	12.77	12.80	-3	1,145	-0.26%
2020/02/18	1	13.60	1	13.75	13.65	0	1,155	0.00%
2020/02/07	1	13.20	0	0.00	13.20	1	1,129	0.09%
2020/02/06	0	0.00	1	13.50	13.45	-1	1,087	-0.09%
2020/02/05	2	13.23	0	0.00	13.15	2	1,076	0.19%
2020/02/04	3	12.95	0	0.00	13.15	3	1,071	0.28%
2020/02/03	1	12.55	0	0.00	12.80	1	1,069	0.09%
2020/01/31	1	13.30	0	0.00	13.20	1	1,060	0.09%
2020/01/30	1	13.15	0	0.00	13.15	1	1,067	0.09%
2020/01/17	1	14.60	0	0.00	14.70	1	1,036	0.10%
2020/01/14	1	14.95	1	15.05	14.90	0	1,048	0.00%
2020/01/10	1	14.30	0	0.00	14.30	1	1,007	0.10%
2020/01/09	0	0.00	1	14.40	14.30	-1	1,003	-0.10%
2020/01/02	1	15.40	0	0.00	15.40	1	984	0.10%
2019/12/30	1	15.15	1	15.30	15.25	0	894	0.00%
2019/12/27	10	15.38	1	15.25	15.20	9	882	1.02%
2019/12/26	0	0.00	0.4	14.90	14.90	-0.4	826	-0.05%
2019/12/18	1	14.95	1	15.00	15.00	0	831	0.00%
2019/12/17	2	15.10	2	15.05	15.10	0	826	0.00%
2019/12/16	2	14.35	0	0.00	14.40	2	748	0.27%
2019/12/13	1	14.05	2	14.10	14.10	-1	744	-0.13%
2019/12/10	1	14.45	1	14.45	14.40	0	737	0.00%
2019/12/09	1	14.05	0	0.00	14.25	1	688	0.15%
2019/12/06	0	0.00	1	13.85	13.95	-1	674	-0.15%
2019/12/04	0	0.00	7	13.60	13.55	-7	664	-1.05%
2019/12/03	0	0.00	4	13.60	13.65	-4	681	-0.59%
2019/11/29	0	0.00	1	13.80	13.75	-1	792	-0.13%
2019/11/28	1	13.70	0	0.00	13.70	1	794	0.13%
2019/11/27	1	13.70	0	0.00	13.70	1	807	0.12%
2019/11/26	0	0.00	1	13.80	13.75	-1	805	-0.12%
2019/11/25	1	13.70	2	13.70	13.70	-1	804	-0.12%
2019/11/22	1	13.55	0	0.00	13.50	1	803	0.12%
2019/11/21	1	13.15	0	0.00	13.15	1	797	0.13%
2019/11/20	1	13.30	0	0.00	13.30	1	793	0.13%
2019/11/19	13	13.53	0	0.00	13.45	13	787	1.65%
2019/11/18	1	13.70	0	0.00	13.75	1	779	0.13%
2019/11/15	2	13.85	0	0.00	13.85	2	780	0.26%
2019/11/14	2	14.00	1	14.15	14.15	1	774	0.13%
2019/11/13	3	13.97	12	14.03	13.95	-9	763	-1.18%
2019/11/11	9	14.03	9	14.50	14.00	0	776	0.00%
2019/11/08	2	14.55	10	14.55	14.50	-8	767	-1.04%
2019/11/06	1	14.55	0	0.00	14.50	1	769	0.13%
2019/11/05	5	14.62	0	0.00	14.60	5	763	0.65%
2019/11/04	18	14.69	0	0.00	14.65	18	770	2.34%
2019/11/01	0	0.00	2	14.75	14.70	-2	780	-0.26%
2019/10/31	2	14.78	1	14.90	14.75	1	794	0.13%
2019/10/30	4	14.91	15	15.03	14.90	-11	800	-1.37%
2019/10/29	1	14.85	0	0.00	14.80	1	794	0.13%
2019/10/25	4	14.88	0	0.00	14.85	4	868	0.46%
2019/10/24	1	15.05	0	0.00	15.05	1	883	0.11%
2019/10/23	2	15.00	9	15.03	15.10	-7	887	-0.79%
2019/10/22	10	14.80	2	14.80	14.80	8	881	0.91%
2019/10/21	2	14.65	0	0.00	14.70	2	898	0.22%
2019/10/17	8	14.75	0	0.00	14.80	8	1,053	0.76%
2019/10/16	7	14.72	0	0.00	14.70	7	1,078	0.65%
2019/10/09	2	15.03	0	0.00	14.90	2	1,203	0.17%
2019/09/23	0	0.00	1	16.20	16.25	-1	1,624	-0.06%
2019/09/19	5	15.75	0	0.00	15.70	5	1,620	0.31%
2019/09/09	0	0.00	1	16.15	16.05	-1	1,765	-0.06%
2019/09/05	1	16.20	1	16.20	16.20	0	1,786	0.00%
2019/09/04	0	0.00	16	16.54	16.50	-16	1,780	-0.90%
2019/09/03	2	15.95	1	16.20	16.30	1	1,825	0.05%
2019/09/02	0	0.00	1	15.85	15.85	-1	1,790	-0.06%
2019/08/30	2	15.70	1	15.70	15.70	1	1,790	0.06%
2019/08/29	1	15.50	0	0.00	15.45	1	1,775	0.06%
2019/08/26	5	15.35	0	0.00	15.30	5	1,770	0.28%
2019/08/20	0	0.00	1	15.60	15.50	-1	1,759	-0.06%
2019/08/16	2	15.50	0	0.00	15.45	2	1,758	0.11%
2019/08/15	2	15.25	0	0.00	15.30	2	1,751	0.11%
2019/08/14	10	15.80	0	0.00	15.60	10	1,742	0.57%
2019/08/06	2	15.43	0	0.00	15.65	2	1,749	0.11%
2019/08/05	1	15.85	1	15.75	15.70	0	1,757	0.00%
2019/08/02	1	16.15	0	0.00	16.20	1	1,766	0.06%
2019/07/26	0.4	17.00	0	0.00	17.05	0.4	1,729	0.02%
2019/07/22	4	17.15	1	17.05	17.10	3	1,728	0.17%
2019/07/17	1	16.75	0	0.00	16.75	1	1,748	0.06%
2019/07/16	0	0.00	2	17.88	17.90	-2	1,710	-0.12%
2019/07/11	0	0.00	5	17.68	17.60	-5	1,731	-0.29%
2019/07/04	1	18.20	1	18.10	18.15	0	1,700	0.00%
2019/07/03	1	18.10	1	18.10	18.20	0	1,658	0.00%
2019/07/02	0	0.00	118	17.64	17.65	-118	1,558	-7.57%	大賣/鉅額交易
2019/07/01	0	0.00	73	17.60	17.50	-73	1,567	-4.66%
2019/06/28	0	0.00	10	17.60	17.40	-10	1,598	-0.63%
2019/06/27	0	0.00	1	17.50	17.50	-1	1,625	-0.06%
2019/06/21	0	0.00	3	17.60	17.35	-3	1,650	-0.18%
2019/06/20	0	0.00	1	17.55	17.60	-1	1,667	-0.06%
2019/06/11	0	0.00	1	17.25	16.95	-1	2,003	-0.05%
2019/06/04	3	16.05	0	0.00	16.05	3	2,196	0.14%
2019/05/30	3	16.25	0	0.00	16.20	3	2,516	0.12%
2019/05/29	0	0.00	1	16.05	16.10	-1	2,529	-0.04%
2019/05/27	1	15.70	0	0.00	15.95	1	2,611	0.04%
2019/05/23	1	15.55	0	0.00	15.50	1	2,667	0.04%
2019/05/10	1	16.05	0	0.00	16.00	1	3,124	0.03%
2019/05/09	1	16.25	0	0.00	16.25	1	3,124	0.03%
2019/05/06	11	16.91	0	0.00	16.85	11	3,191	0.34%
2019/04/26	1	17.60	0	0.00	17.60	1	3,409	0.03%
2019/04/24	10	18.15	57	18.31	17.85	-47	3,445	-1.36%
2019/04/22	0	0.00	2	17.98	17.85	-2	3,288	-0.06%
2019/04/19	11	17.96	0	0.00	17.95	11	3,288	0.33%
2019/04/16	0	0.00	2	17.65	17.80	-2	3,306	-0.06%
2019/04/15	0	0.00	2	17.55	17.55	-2	3,406	-0.06%
2019/04/09	5	18.00	1	18.05	17.95	4	3,585	0.11%
2019/04/01	0	17.60	0	0.00	17.65	0	3,589	0.00%
2019/03/28	1	17.45	0	0.00	17.50	1	3,570	0.03%
2019/03/25	2	17.60	0	0.00	17.65	2	3,673	0.05%
2019/03/19	0	0.00	1	18.10	18.25	-1	3,582	-0.03%
2019/03/18	1	17.95	0	0.00	18.05	1	3,549	0.03%
2019/03/15	0	0.00	33	18.29	17.85	-33	3,520	-0.94%
2019/03/13	4	18.08	1	18.15	18.20	3	3,361	0.09%
2019/03/12	1	17.50	1	17.60	17.95	0	3,183	0.00%
2019/03/08	2	17.35	0	0.00	17.55	2	3,345	0.06%
2019/03/07	5	18.12	1	18.05	17.55	4	3,425	0.12%
2019/03/06	0	0.00	1	17.75	17.70	-1	3,207	-0.03%
2019/02/27	1	17.30	1	17.25	17.25	0	3,342	0.00%
2019/02/26	2	17.75	0	0.00	17.50	2	3,338	0.06%
2019/02/20	30	17.90	0	0.00	17.80	30	3,429	0.87%
2019/02/19	0	0.00	4	17.44	17.60	-4	3,359	-0.12%
2019/02/18	1	17.15	1	17.20	17.20	0	3,321	0.00%
2019/02/15	1	17.15	0	0.00	17.05	1	3,305	0.03%
2019/02/14	3	17.65	0	0.00	17.65	3	3,266	0.09%
2019/01/30	0	0.00	3	17.20	17.20	-3	3,349	-0.09%
2019/01/28	0	0.00	3	17.38	17.45	-3	3,359	-0.09%
2019/01/25	4	17.40	0	0.00	17.30	4	3,373	0.12%
2019/01/24	0	0.00	1	17.50	17.40	-1	3,444	-0.03%
2019/01/23	0	0.00	1	17.10	17.15	-1	3,255	-0.03%
2019/01/16	0	0.00	10	17.00	16.95	-10	3,295	-0.30%
2019/01/11	3	16.77	2	16.75	16.70	1	3,314	0.03%
2019/01/10	1	17.15	0	0.00	16.80	1	3,339	0.03%
2019/01/09	1	17.25	1	17.35	17.15	0	3,353	0.00%
2019/01/03	1	16.70	0	0.00	16.70	1	3,257	0.03%
2019/01/02	0	0.00	1	16.55	16.80	-1	3,290	-0.03%
2018/12/27	1	16.25	1	16.35	16.10	0	3,281	0.00%
2018/12/26	1	16.00	1	16.45	15.90	0	3,263	0.00%
2018/12/20	1	16.20	0	0.00	16.10	1	3,483	0.03%
2018/12/18	2	16.15	1	16.35	16.10	1	3,543	0.03%
2018/12/17	0	0.00	1	16.60	16.50	-1	3,539	-0.03%
2018/12/14	0	0.00	1	16.55	16.40	-1	3,563	-0.03%
2018/12/13	3	16.87	0	0.00	16.70	3	3,580	0.08%
2018/12/11	1	16.40	0	0.00	16.40	1	3,720	0.03%
2018/12/10	2	16.33	0	0.00	16.30	2	3,766	0.05%
2018/12/06	2	17.55	1	17.20	16.90	1	3,769	0.03%
2018/12/05	1	18.05	0	0.00	18.00	1	3,751	0.03%
2018/12/04	1	18.60	0	0.00	18.20	1	3,842	0.03%
2018/12/03	1	18.50	2	18.63	18.70	-1	3,866	-0.03%
2018/11/30	2	17.60	1	17.50	17.60	1	3,869	0.03%
2018/11/29	1	17.20	0	0.00	17.05	1	3,834	0.03%
2018/11/28	1	16.85	1	17.00	17.30	0	3,819	0.00%
2018/11/27	50	16.77	1	16.70	16.85	49	3,781	1.30%
2018/11/22	1	16.50	1	16.85	16.35	0	3,832	0.00%
2018/11/21	1	16.70	1	16.65	16.70	0	4,119	0.00%
2018/11/20	2	16.90	0	0.00	16.60	2	4,160	0.05%
2018/11/19	0	0.00	4	16.60	16.70	-4	4,121	-0.10%
2018/11/16	1	16.25	1	16.45	16.20	0	4,114	0.00%
2018/11/14	1	15.90	0	0.00	15.90	1	4,139	0.02%
2018/11/13	2	15.55	1	15.65	15.95	1	4,296	0.02%
2018/11/12	0	0.00	1	16.00	16.00	-1	4,427	-0.02%
2018/11/08	2	16.48	0	0.00	16.30	2	4,842	0.04%
2018/11/07	13	16.55	4	16.56	16.50	9	4,880	0.18%
2018/11/02	1	16.10	4	16.25	16.20	-3	4,993	-0.06%
2018/11/01	0	0.00	3	16.20	16.15	-3	4,968	-0.06%
2018/10/31	0	0.00	1	14.70	15.15	-1	4,906	-0.02%
2018/10/30	5	14.50	0	0.00	14.50	5	4,936	0.10%
2018/10/29	0	0.00	1	15.05	14.65	-1	4,971	-0.02%
2018/10/26	5	15.01	1	14.95	14.80	4	5,117	0.08%
2018/10/25	2	15.05	0	0.00	14.95	2	5,113	0.04%
2018/10/23	1	15.90	0	0.00	15.80	1	5,215	0.02%
2018/10/19	3	15.67	1	15.80	15.85	2	5,433	0.04%
2018/10/18	0	0.00	1	16.00	16.00	-1	5,537	-0.02%
2018/10/17	2	15.85	0	0.00	15.70	2	5,756	0.03%
2018/10/16	2	16.20	2	16.28	16.20	0	5,904	0.00%
2018/10/15	0	0.00	1	15.75	15.90	-1	6,046	-0.02%
2018/10/12	2	15.50	1	15.45	15.60	1	6,199	0.02%
2018/10/11	4	15.16	0	0.00	15.15	4	6,506	0.06%
2018/10/09	7	17.12	1	16.75	16.80	6	6,611	0.09%
2018/10/08	1	18.05	0	0.00	18.05	1	6,738	0.01%
2018/10/05	4	18.45	0	0.00	18.35	4	7,063	0.06%
2018/10/01	2	18.85	1	18.75	18.85	1	9,174	0.01%
2018/09/27	1	18.85	1	19.10	18.80	0	11,303	0.00%
2018/09/26	1	19.20	1	19.10	19.20	0	11,802	0.00%
2018/09/25	11	18.66	11	18.65	18.65	0	12,840	0.00%
2018/09/18	0	0.00	1	18.80	18.35	-1	15,667	-0.01%
2018/09/17	1	18.50	1	18.55	18.55	0	16,408	0.00%
2018/09/14	2	18.23	2	18.35	18.35	0	18,057	0.00%
2018/09/12	1	17.85	0	0.00	17.70	1	20,184	0.00%
2018/09/11	1	18.15	0	0.00	18.20	1	21,270	0.00%
2018/09/10	14	18.26	10	18.30	17.70	4	21,821	0.02%
2018/09/07	4	19.48	0	0.00	19.15	4	22,116	0.02%
2018/09/06	9	20.36	9	20.53	20.10	0	22,109	0.00%
2018/09/05	4	19.95	8	20.12	20.25	-4	22,044	-0.02%
2018/09/03	2	19.90	1	19.90	19.70	1	21,983	0.00%
2018/08/30	1	20.50	0	0.00	20.30	1	22,038	0.00%
2018/08/29	2	20.30	4	20.36	20.35	-2	22,042	-0.01%
2018/08/28	5	20.64	2	21.05	20.35	3	22,013	0.01%
2018/08/27	0	0.00	3	20.20	20.10	-3	21,733	-0.01%
2018/08/24	0	0.00	4	19.94	19.95	-4	21,711	-0.02%
2018/08/23	1	19.55	0	0.00	19.75	1	21,680	0.00%
2018/08/22	5	19.93	0	0.00	19.55	5	21,657	0.02%
2018/08/21	10	19.50	10	19.55	19.95	0	21,607	0.00%
2018/08/20	3	20.05	1	19.85	19.50	2	21,556	0.01%
2018/08/17	4	19.89	0	0.00	19.85	4	21,391	0.02%
2018/08/15	0	0.00	5	18.70	19.05	-5	20,893	-0.02%
2018/08/14	1	18.60	1	18.95	19.10	0	20,829	0.00%
2018/08/13	4	19.19	2	19.60	19.20	2	20,757	0.01%
2018/08/10	3	20.50	4	20.43	20.40	-1	20,619	0.00%
2018/08/08	0	0.00	3	20.27	20.15	-3	20,470	-0.01%
2018/08/07	0	0.00	10	20.30	20.20	-10	20,444	-0.05%
2018/08/06	3	20.67	4	20.63	20.45	-1	20,400	0.00%
2018/08/03	0	0.00	1	20.70	20.80	-1	20,348	0.00%
2018/08/02	4	21.09	2	21.40	20.45	2	20,302	0.01%
2018/08/01	1	20.80	1	20.80	20.90	0	20,146	0.00%
2018/07/27	1	21.50	1	21.90	21.55	0	19,998	0.00%
2018/07/26	6	21.66	5	21.50	21.40	1	19,855	0.01%
2018/07/25	5	21.30	1	21.35	21.35	4	19,789	0.02%
2018/07/24	110	21.76	7	21.61	21.80	103	19,668	0.52%	大買/鉅額交易
2018/07/23	4	20.66	4	21.13	20.75	0	19,440	0.00%
2018/07/20	0	0.00	1	22.20	21.30	-1	19,278	-0.01%
2018/07/19	4	22.01	4	22.34	21.95	0	19,127	0.00%
2018/07/18	1	22.20	1	22.25	22.10	0	18,958	0.00%
2018/07/17	0	0.00	41	23.42	23.10	-41	18,629	-0.22%
2018/07/16	1	23.45	1	23.65	23.65	0	18,504	0.00%
2018/07/13	41	24.67	3	24.13	24.10	38	18,332	0.21%
2018/07/12	2	23.88	1	23.90	23.80	1	18,000	0.01%
2018/07/11	1	23.95	2	24.38	23.40	-1	17,770	-0.01%
2018/07/10	14	24.12	105	23.95	24.25	-91	17,531	-0.52%	大賣/
2018/07/09	165	25.41	62	25.26	24.60	103	17,062	0.60%	大買/鉅額交易
2018/07/06	29	24.18	31	24.05	25.15	-2	15,743	-0.01%
2018/07/05	10	24.76	3	24.48	22.90	7	14,360	0.05%
2018/07/04	2	23.73	3	24.68	24.85	-1	13,724	-0.01%
2018/07/03	38	24.28	11	24.80	23.50	27	13,196	0.20%
2018/07/02	8	23.81	9	23.83	24.10	-1	12,031	-0.01%
2018/06/29	16	24.22	80	23.90	23.95	-64	11,439	-0.56%
2018/06/28	40	22.89	44	22.96	23.10	-4	10,555	-0.04%
2018/06/27	69	23.98	69	24.73	23.60	0	10,142	0.00%
2018/06/26	3	23.78	32	23.06	24.40	-29	9,238	-0.31%
2018/06/25	142	24.46	107	24.00	23.30	35	8,392	0.42%	大買/大賣/
2018/06/22	29	22.61	56	23.06	23.70	-27	6,762	-0.40%
2018/06/21	66	21.32	16	21.46	21.55	50	5,689	0.88%
2018/06/20	107	20.29	84	20.36	19.85	23	4,615	0.50%	大買/
2018/06/19	69	19.36	3	19.53	19.55	66	3,517	1.88%
2018/06/15	12	17.86	13.4	18.03	17.80	-1.4	2,950	-0.05%
2018/06/14	0	0.00	5	17.18	17.25	-5	2,570	-0.19%
2018/06/13	1	17.05	2	17.15	16.95	-1	2,529	-0.04%
2018/06/06	0	0.00	2	16.65	16.80	-2	2,375	-0.08%
2018/06/05	1	16.05	0	0.00	16.05	1	2,395	0.04%
2018/06/01	0	0.00	1	16.15	16.05	-1	2,520	-0.04%
2018/05/31	0	0.00	5	15.93	15.85	-5	2,495	-0.20%
2018/05/28	0	0.00	5	15.60	15.70	-5	2,565	-0.19%
2018/05/24	1	15.50	1	15.45	15.45	0	2,594	0.00%
2018/05/23	1	15.35	1	15.65	15.35	0	2,697	0.00%
2018/05/22	0	0.00	4	15.60	15.55	-4	2,728	-0.15%
2018/05/21	0	0.00	1	15.55	15.50	-1	2,757	-0.04%
2018/05/18	4	15.39	4.4	15.44	15.40	-0.4	2,770	-0.01%
2018/05/17	5	15.50	0	0.00	15.50	5	2,805	0.18%
2018/05/14	2	15.75	0	0.00	15.70	2	2,967	0.07%
2018/05/11	2	15.73	1	15.80	15.75	1	3,026	0.03%
2018/05/10	0	0.00	1	16.05	15.85	-1	3,059	-0.03%
2018/05/09	1	15.80	0	0.00	15.80	1	3,276	0.03%
2018/05/08	0	0.00	3	16.00	16.00	-3	3,329	-0.09%
2018/05/07	0	0.00	6	15.68	15.80	-6	3,356	-0.18%
2018/05/04	1	15.35	1	15.50	15.30	0	3,355	0.00%
2018/05/03	2	15.55	0	0.00	15.40	2	3,396	0.06%
2018/04/30	1	15.60	0	0.00	15.65	1	3,500	0.03%
2018/04/27	6	15.63	0	0.00	15.50	6	3,786	0.16%
2018/04/26	3	15.58	3	15.93	15.70	0	3,862	0.00%
2018/04/24	6	16.21	1	16.50	16.05	5	4,094	0.12%
2018/04/23	6	16.91	10	16.85	16.70	-4	4,205	-0.10%
2018/04/20	1	17.10	0	0.00	17.00	1	4,270	0.02%
2018/04/19	10	17.10	2	17.10	17.30	8	4,372	0.18%
2018/04/18	1	16.75	0	0.00	16.75	1	4,883	0.02%
2018/04/16	0	0.00	1	17.05	17.05	-1	5,184	-0.02%
2018/04/12	0	0.00	8	17.20	17.10	-8	5,257	-0.15%
2018/04/11	2	17.00	0	0.00	16.95	2	5,411	0.04%
2018/04/10	0	0.00	4	16.85	17.05	-4	5,757	-0.07%
2018/04/09	2	16.30	1	16.40	16.25	1	5,748	0.02%
2018/03/31	3	16.77	0	0.00	16.60	3	5,827	0.05%
2018/03/30	0	0.00	5	16.80	16.80	-5	5,819	-0.09%
2018/03/29	7	16.45	2	16.58	16.60	5	5,856	0.09%
2018/03/28	1	16.40	0	0.00	16.40	1	6,033	0.02%
2018/03/27	0	0.00	1	16.90	16.75	-1	6,144	-0.02%
2018/03/26	0	0.00	1	16.45	16.65	-1	6,178	-0.02%
2018/03/23	0	0.00	2	15.95	16.35	-2	6,183	-0.03%
2018/03/22	2	16.20	1	16.60	16.05	1	6,176	0.02%
2018/03/21	1	16.45	0	0.00	16.45	1	6,195	0.02%
2018/03/20	8	16.50	1	16.50	16.60	7	6,221	0.11%
2018/03/19	5	16.53	111	16.50	16.35	-106	6,301	-1.68%	大賣/鉅額交易
2018/03/16	1	16.80	0	0.00	16.80	1	6,471	0.02%
2018/03/14	1	17.20	0	0.00	17.20	1	6,631	0.02%
2018/03/13	1	17.20	1	17.40	17.10	0	6,697	0.00%
2018/03/12	1	17.25	1	17.40	17.25	0	6,738	0.00%
2018/03/09	1	17.25	0	0.00	17.25	1	6,796	0.01%
2018/03/08	2	17.50	5	17.65	17.50	-3	6,940	-0.04%
2018/03/06	1	17.05	1	17.15	17.25	0	7,064	0.00%
2018/03/05	0	0.00	2	17.00	17.00	-2	7,234	-0.03%
2018/03/02	7	17.48	6	17.50	17.35	1	7,323	0.01%
2018/03/01	0	0.00	1	17.15	17.20	-1	7,319	-0.01%
2018/02/27	1	17.00	2	17.00	17.00	-1	7,484	-0.01%
2018/02/21	0	0.00	2	16.98	17.05	-2	9,269	-0.02%
2018/02/12	1	16.55	0	0.00	16.55	1	9,254	0.01%
2018/02/09	1	15.75	2	16.30	16.55	-1	9,277	-0.01%
2018/02/06	8	16.52	5	16.30	16.30	3	9,358	0.03%
2018/02/05	0	0.00	1	17.35	17.40	-1	9,313	-0.01%
2018/02/02	3	17.27	10	17.25	17.20	-7	9,310	-0.08%
2018/02/01	1	17.35	3	17.47	17.35	-2	9,327	-0.02%
2018/01/31	1	16.55	3	16.88	17.00	-2	9,159	-0.02%
2018/01/30	0	0.00	3	17.00	16.80	-3	9,216	-0.03%
2018/01/29	1	16.75	1	16.85	16.75	0	9,427	0.00%
2018/01/26	1	16.65	0	0.00	16.65	1	9,535	0.01%
2018/01/25	5	16.98	1	17.25	16.85	4	9,516	0.04%
2018/01/24	1	17.10	0.4	17.00	17.10	0.6	9,606	0.01%
2018/01/23	11	17.78	8	17.54	17.30	3	9,541	0.03%
2018/01/22	1	17.45	0	0.00	17.45	1	9,254	0.01%
2018/01/19	0	0.00	53	17.43	17.55	-53	9,173	-0.58%
2018/01/18	2	17.25	0	0.00	17.20	2	9,038	0.02%
2018/01/17	3	17.63	5	17.90	17.50	-2	8,955	-0.02%
2018/01/16	1	17.31	2	17.58	17.65	-1	8,825	-0.01%
2018/01/15	5	17.69	3	17.63	17.55	2	8,732	0.02%
2018/01/12	5	17.69	4.8	17.78	17.55	0.2	8,557	0.00%
2018/01/11	0	0.00	2	17.15	17.20	-2	8,020	-0.02%
2018/01/10	3	16.78	2.3	16.73	16.65	0.7	7,863	0.01%
2018/01/09	0	0.00	1	16.20	16.20	-1	7,716	-0.01%
2018/01/08	2	16.30	11	16.49	16.05	-9	7,768	-0.12%
2018/01/05	5	17.12	0	0.00	17.00	5	7,670	0.07%
2018/01/04	61	17.09	3	16.52	17.50	58	7,482	0.78%
2018/01/03	1	16.15	3	16.10	16.10	-2	7,080	-0.03%
2018/01/02	0	0.00	1	15.95	15.95	-1	7,027	-0.01%