鼎元 (2426)-富邦-仁愛券商分點個股進出

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
20.60
漲跌
▲0.20
漲幅
+0.98%
成交量
1,070張
產業
上市光電類股▲0.69%
368人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/11/22	1	20.60	1	20.80	20.60	0	7,455	0.00%
2024/11/21	0	0.00	2	20.45	20.40	-2	7,443	-0.03%
2024/11/20	2	20.35	1	20.80	20.20	1	7,432	0.01%
2024/11/18	0	0.00	1	20.30	20.05	-1	7,389	-0.01%
2024/11/15	0.1	20.40	0	0.00	20.15	0.1	7,372	0.00%
2024/11/14	3.3	20.16	2	20.38	20.10	1.3	7,356	0.02%
2024/11/13	0	0.00	1	20.80	20.40	-1	7,342	-0.01%
2024/11/12	0	0.00	19.3	20.25	20.55	-19.3	7,325	-0.26%
2024/11/11	21	20.88	0	0.00	20.75	21	7,289	0.29%
2024/11/08	12.1	22.11	0	0.00	21.75	12.1	7,242	0.17%
2024/11/07	2	23.00	0	0.00	22.70	2	7,199	0.03%
2024/11/05	6	23.13	3	23.00	22.95	3	7,150	0.04%
2024/11/04	6.1	23.33	11	23.36	23.45	-4.9	7,125	-0.07%
2024/11/01	5	22.17	1	21.75	22.30	4	7,071	0.06%
2024/10/30	10.2	22.31	2	22.10	21.90	8.2	7,047	0.12%
2024/10/29	11	22.62	0	0.00	22.55	11	7,005	0.16%
2024/10/28	8	23.22	2	23.45	23.00	6	6,967	0.09%
2024/10/25	6.1	24.25	1	24.70	24.20	5.1	6,880	0.07%
2024/10/24	8	24.40	4	24.81	24.20	4	6,856	0.06%
2024/10/23	8.1	25.26	2	25.45	25.05	6.1	6,787	0.09%
2024/10/22	5	25.40	17	25.18	25.55	-12	6,712	-0.18%
2024/10/21	19.2	24.97	6	24.98	25.15	13.2	6,634	0.20%
2024/10/18	2.1	24.86	0	0.00	24.80	2.1	6,591	0.03%
2024/10/17	67.1	25.89	2	25.65	25.20	65.1	6,514	1.00%
2024/10/16	6.2	26.07	24.7	25.76	26.30	-18.5	6,311	-0.29%
2024/10/15	24.1	25.17	27.1	24.76	24.15	-3.1	5,973	-0.05%
2024/10/14	28.5	25.92	25.3	25.63	25.60	3.2	5,746	0.06%
2024/10/11	80.3	25.88	113	26.17	25.70	-32.7	5,176	-0.63%	大賣/
2024/10/09	20.2	24.85	45.2	24.67	24.20	-25	4,499	-0.56%
2024/10/08	25.4	24.82	38.2	24.80	24.85	-12.8	4,316	-0.30%
2024/10/07	19	24.09	17.8	23.89	24.20	1.2	3,984	0.03%
2024/10/04	4.1	22.39	10.1	22.77	22.90	-6	3,832	-0.16%
2024/10/01	12	22.28	5	22.30	22.25	7	3,774	0.19%
2024/09/30	7.1	22.97	3	22.90	22.85	4.1	3,725	0.11%
2024/09/27	3.2	23.45	2	23.45	23.55	1.2	3,708	0.03%
2024/09/26	17.3	23.14	5	23.48	22.75	12.3	3,645	0.34%
2024/09/25	5.3	23.44	7.3	24.00	24.00	-2	3,565	-0.06%
2024/09/24	1.1	23.16	2	23.15	23.25	-0.9	3,437	-0.03%
2024/09/23	13.1	23.53	0	0.00	23.00	13.1	3,358	0.39%
2024/09/20	2.3	23.82	1	23.95	23.70	1.3	3,283	0.04%
2024/09/19	10	23.70	12.3	23.93	24.45	-2.3	3,197	-0.07%
2024/09/18	42	24.46	30.2	24.37	24.20	11.8	3,071	0.38%
2024/09/16	12	23.57	30.1	23.82	24.00	-18.1	2,713	-0.67%
2024/09/13	6	21.62	14	21.86	22.25	-8	2,508	-0.32%
2024/09/12	9.9	21.66	2	21.65	21.75	7.9	2,453	0.32%
2024/09/11	2	21.20	4	21.58	20.90	-2	2,410	-0.08%
2024/09/10	20	22.09	56	21.69	21.15	-36	2,396	-1.50%
2024/09/09	11	21.96	12	22.32	23.00	-1	2,257	-0.04%
2024/09/06	13	22.29	22	22.13	22.40	-9	2,239	-0.40%
2024/09/05	1	21.25	0	0.00	21.30	1	2,137	0.05%
2024/09/04	1	20.80	11	20.71	20.80	-10	2,095	-0.48%
2024/09/03	2	22.10	10	22.30	22.20	-8	2,023	-0.40%
2024/09/02	5.2	22.99	10.4	22.98	22.45	-5.2	1,972	-0.26%
2024/08/30	18.2	22.52	29	23.06	22.65	-10.8	1,824	-0.59%
2024/08/29	43.1	22.20	31.2	22.27	22.40	11.9	1,559	0.76%
2024/08/28	10	20.69	17	20.63	21.10	-7	1,088	-0.64%
2024/08/27	0	19.10	0	0.00	19.20	0	949	0.00%
2024/08/26	0	0.00	1	19.10	19.05	-1	968	-0.10%
2024/08/23	0	0.00	0.7	18.95	19.05	-0.7	974	-0.07%
2024/08/22	0	0.00	0.1	19.00	19.10	-0.1	1,000	-0.01%
2024/08/20	0	0.00	1	19.15	19.10	-1	1,006	-0.10%
2024/08/16	5	19.10	0	0.00	19.25	5	1,002	0.50%
2024/08/14	0	0.00	3	18.95	18.85	-3	1,016	-0.30%
2024/08/12	3	18.40	5.1	18.62	18.30	-2.1	1,018	-0.21%
2024/08/06	0	0.00	1	17.25	16.70	-1	1,008	-0.10%
2024/08/05	4	16.83	0	0.00	16.90	4	992	0.40%
2024/08/02	3.1	18.51	0	0.00	18.55	3.1	966	0.32%
2024/08/01	0	18.90	0	0.00	19.25	0	961	0.00%
2024/07/29	3	18.85	13	19.25	18.45	-10	944	-1.06%
2024/07/26	0	0.00	12	19.28	19.25	-12	927	-1.29%
2024/07/23	3	19.75	4	20.10	19.55	-1	920	-0.11%
2024/07/22	0	0.00	2	19.35	19.55	-2	887	-0.23%
2024/07/17	0	0.00	3	19.75	19.70	-3	832	-0.36%
2024/07/15	2	19.10	0	0.00	19.05	2	825	0.24%
2024/07/09	6	19.38	0	0.00	19.40	6	807	0.74%
2024/07/08	11	19.70	0	0.00	19.70	11	797	1.38%
2024/07/05	5	19.89	7	19.89	19.90	-2	785	-0.25%
2024/07/04	0	0.00	2.1	19.67	19.60	-2.1	767	-0.27%
2024/07/03	3	19.68	0.1	19.60	19.55	2.9	765	0.38%
2024/07/02	0	0.00	10	19.40	19.40	-10	755	-1.32%
2024/06/28	0	0.00	1	19.85	19.50	-1	748	-0.13%
2024/06/27	0.2	19.35	1	19.30	19.25	-0.8	730	-0.11%
2024/06/25	0	0.00	2	19.05	19.20	-2	727	-0.28%
2024/06/24	1	19.40	0.4	19.21	19.10	0.6	721	0.08%
2024/06/20	11	19.72	5	19.70	19.60	6	704	0.85%
2024/06/19	4	19.30	0	0.00	18.95	4	646	0.62%
2024/06/18	3	19.15	0	0.00	19.20	3	643	0.47%
2024/06/17	2	19.55	3	19.75	19.40	-1	637	-0.16%
2024/06/14	2	18.85	0	0.00	19.05	2	598	0.33%
2024/06/13	21.1	19.10	6.4	18.95	19.10	14.7	580	2.54%
2024/06/12	0	0.00	0.5	18.20	18.20	-0.5	509	-0.09%
2024/06/11	0	0.00	29.3	18.11	18.00	-29.3	509	-5.75%
2024/06/07	0.1	18.25	0	0.00	18.20	0.1	523	0.02%
2024/06/06	0	0.00	10	18.20	17.95	-10	527	-1.89%
2024/06/03	0	0.00	0.3	18.70	18.55	-0.3	542	-0.05%
2024/05/31	0	0.00	0.3	18.53	18.55	-0.3	548	-0.05%
2024/05/30	0	0.00	1.3	18.97	18.75	-1.3	551	-0.23%
2024/05/29	0	0.00	5	18.50	18.50	-5	542	-0.92%
2024/05/28	0	0.00	0.5	18.75	18.70	-0.5	545	-0.09%
2024/05/27	0	0.00	0.9	18.15	18.25	-0.9	525	-0.17%
2024/05/21	0	0.00	1	18.05	18.10	-1	562	-0.18%
2024/05/20	5	18.31	4	18.50	18.15	1	572	0.17%
2024/05/16	20	17.55	0	0.00	17.60	20	595	3.36%
2024/05/15	1	17.50	0	0.00	17.35	1	618	0.16%
2024/05/14	0.2	17.35	0	0.00	17.30	0.2	625	0.03%
2024/05/10	0	0.00	0.3	17.40	17.45	-0.3	626	-0.04%
2024/05/08	20	17.48	0	0.00	17.60	20	628	3.18%
2024/05/06	0	0.00	0	17.50	17.50	0	634	0.00%
2024/04/19	1	16.95	0	0.00	17.10	1	706	0.14%
2024/04/16	4	17.25	5	17.25	17.15	-1	799	-0.13%
2024/04/11	5	18.10	0	0.00	18.05	5	777	0.64%
2024/04/10	5	18.25	0	0.00	18.25	5	781	0.64%
2024/04/08	0	0.00	0.1	18.00	17.85	-0.1	773	-0.01%
2024/04/01	0	0.00	1	18.20	18.10	-1	769	-0.13%
2024/03/29	3	18.17	1	18.00	18.00	2	770	0.26%
2024/03/27	0	18.25	0	0.00	18.15	0	771	0.00%
2024/03/26	2	18.28	0	0.00	18.10	2	770	0.26%
2024/03/25	2	18.38	0	0.00	18.25	2	766	0.26%
2024/03/22	1	17.95	3	18.30	18.20	-2	766	-0.26%
2024/03/21	0.2	17.93	0	0.00	17.80	0.2	765	0.03%
2024/03/20	1.1	17.91	0	0.00	17.80	1.1	767	0.14%
2024/03/19	2	17.95	0	0.00	18.05	2	776	0.26%
2024/03/15	1.1	18.06	0	0.00	18.00	1.1	783	0.14%
2024/03/13	0.5	18.30	0	0.00	18.10	0.5	776	0.06%
2024/03/12	3	18.45	0	0.00	18.45	3	761	0.39%
2024/03/11	2	18.40	0.4	18.40	18.40	1.6	756	0.22%
2024/03/08	3.2	18.51	0	0.00	18.40	3.2	750	0.43%
2024/03/07	1.3	18.73	0	0.00	18.60	1.3	741	0.18%
2024/03/05	4	19.09	0	0.00	19.00	4	726	0.55%
2024/03/04	2	19.25	0.8	19.20	19.10	1.2	718	0.16%
2024/03/01	4	19.26	3.7	19.34	19.20	0.3	709	0.05%
2024/02/29	0	19.55	0	0.00	19.70	0	698	0.00%
2024/02/26	0	0.00	4	19.74	19.75	-4	706	-0.57%
2024/02/23	0	19.95	5	20.00	19.85	-5	703	-0.71%
2024/02/22	1	20.00	1.8	20.05	20.00	-0.8	696	-0.12%
2024/02/21	5	20.05	5	19.90	19.85	0	680	0.00%
2024/02/20	3	19.75	0	0.00	19.85	3	672	0.45%
2024/02/19	0	0.00	3.6	20.19	20.15	-3.6	659	-0.55%
2024/02/16	0.1	19.49	0.1	19.41	19.45	0	623	0.00%
2024/02/15	5	19.20	3	19.25	19.15	2	597	0.33%
2024/02/01	0.1	18.65	2	18.65	18.65	-1.9	591	-0.32%
2024/01/31	0	0.00	2	18.60	18.60	-2	592	-0.34%
2024/01/30	3	18.65	0	0.00	18.60	3	594	0.50%
2024/01/26	6	19.23	0	0.00	19.05	6	592	1.01%
2024/01/25	0	0.00	4	19.14	19.15	-4	586	-0.68%
2024/01/23	0	0.00	2	18.95	18.95	-2	578	-0.35%
2024/01/19	0	0.00	40	18.46	18.45	-40	574	-6.97%
2024/01/17	3	18.60	0	0.00	18.60	3	582	0.52%
2024/01/15	3	19.25	5	19.18	19.15	-2	591	-0.34%
2024/01/11	10.2	19.29	66.4	19.26	19.00	-56.1	553	-10.14%
2024/01/10	1.1	18.55	49	18.20	18.50	-47.9	486	-9.85%
2024/01/09	0.1	18.36	1	18.40	18.30	-0.9	479	-0.19%
2024/01/08	4	18.38	6	18.47	18.35	-2	502	-0.40%
2024/01/04	3	18.05	0	0.00	18.15	3	633	0.47%
2024/01/02	0	0.00	7	18.63	18.60	-7	624	-1.12%
2023/12/25	4	18.39	5	18.62	18.55	-1	618	-0.16%
2023/12/22	4	18.50	2	18.75	18.55	2	613	0.33%
2023/12/21	1	18.80	0	0.00	18.80	1	612	0.16%
2023/12/20	5	19.05	0	0.00	19.10	5	617	0.81%
2023/12/18	1	19.40	0	0.00	19.25	1	666	0.15%
2023/12/15	0	0.00	0.2	19.20	19.30	-0.2	661	-0.03%
2023/12/14	0.1	19.50	1	19.55	19.15	-0.9	650	-0.14%
2023/12/12	0	0.00	2	19.13	19.05	-2	644	-0.31%
2023/12/11	1	18.85	0	0.00	18.90	1	696	0.14%
2023/12/08	0	0.00	1	18.75	18.65	-1	698	-0.14%
2023/12/06	0	0.00	2	18.85	18.95	-2	697	-0.29%
2023/12/01	2	19.10	1	19.15	19.10	1	697	0.14%
2023/11/29	3	18.87	0	0.00	18.85	3	694	0.43%
2023/11/27	2	18.85	0	0.00	18.80	2	697	0.29%
2023/11/24	0	0.00	15.1	19.05	19.00	-15.1	697	-2.17%
2023/11/22	0.1	18.83	9	18.80	18.80	-8.9	674	-1.32%
2023/11/21	0.1	18.60	0	0.00	18.70	0.1	669	0.01%
2023/11/07	0	0.00	4	18.35	18.30	-4	677	-0.59%
2023/10/31	4	18.05	0	0.00	18.00	4	737	0.54%
2023/10/26	0	18.95	0	0.00	18.65	0	1,104	0.00%
2023/10/25	1	19.15	1	18.85	18.95	0	1,140	0.00%
2023/10/24	1	19.20	15	18.75	18.95	-14	1,133	-1.24%
2023/10/20	0	0.00	2	18.30	18.20	-2	1,111	-0.18%
2023/10/19	0	0.00	2	18.05	18.10	-2	1,116	-0.18%
2023/10/17	1	18.50	1	18.25	18.20	0	1,132	0.00%
2023/10/16	7	18.40	7	18.35	18.45	0	1,145	0.00%
2023/10/13	4	18.90	10	18.61	18.80	-6	1,128	-0.53%
2023/10/11	6	17.55	0	0.00	17.45	6	1,034	0.58%
2023/10/06	0	0.00	3	17.80	17.85	-3	1,038	-0.29%
2023/10/04	5	17.65	0	0.00	17.65	5	1,057	0.47%
2023/10/03	2	18.05	0	0.00	17.85	2	1,079	0.19%
2023/09/27	1	17.80	0	0.00	17.90	1	1,110	0.09%
2023/09/26	1	18.00	0	0.00	17.85	1	1,118	0.09%
2023/09/25	3	18.25	0	0.00	18.20	3	1,122	0.27%
2023/09/22	1	18.45	4	18.53	18.45	-3	1,117	-0.27%
2023/09/21	8	18.11	10	18.24	17.85	-2	1,096	-0.18%
2023/09/19	0	0.00	2	18.00	18.00	-2	1,069	-0.19%
2023/09/15	2	18.10	0	0.00	18.20	2	1,080	0.19%
2023/09/14	4	18.39	6.1	18.58	18.25	-2.1	1,079	-0.19%
2023/09/13	3	17.60	5	17.60	17.60	-2	1,019	-0.20%
2023/09/12	0.2	17.60	0	17.75	17.70	0.2	1,019	0.02%
2023/09/08	1	17.90	0	0.00	17.90	1	1,027	0.10%
2023/09/01	0	0.00	3	18.20	18.30	-3	1,040	-0.29%
2023/08/31	0	0.00	0	18.00	18.05	0	1,041	0.00%
2023/08/28	1	17.65	0	0.00	17.55	1	1,061	0.09%
2023/08/25	0	0.00	0.1	17.65	17.65	-0.1	1,064	-0.01%
2023/08/24	0	0.00	0	17.80	17.50	0	1,081	0.00%
2023/08/22	2	17.40	0	0.00	17.40	2	1,088	0.18%
2023/08/16	1.1	17.44	0	0.00	17.40	1.1	1,082	0.10%
2023/08/15	0	0.00	0.2	17.90	17.80	-0.2	1,079	-0.01%
2023/08/14	4	17.59	12	17.78	17.60	-8	1,078	-0.74%
2023/08/11	1	18.20	0	0.00	18.15	1	1,067	0.09%
2023/08/10	4.1	18.32	0	0.00	18.25	4.1	1,061	0.39%
2023/08/08	3	18.82	0	0.00	18.80	3	1,040	0.29%
2023/08/07	0	0.00	6	19.09	19.20	-6	1,028	-0.58%
2023/08/04	4	19.28	2	19.20	19.25	2	1,021	0.20%
2023/08/02	6	19.85	6	19.78	19.70	0	998	0.00%
2023/08/01	55	20.37	6	20.15	20.10	49	965	5.07%
2023/07/31	79.2	21.55	85.4	21.05	21.60	-6.2	862	-0.72%
2023/07/28	1	19.65	0.2	19.55	19.65	0.8	642	0.12%
2023/07/26	0	0.00	1	18.65	18.55	-1	600	-0.17%
2023/07/25	0	0.00	1	18.75	18.60	-1	603	-0.17%
2023/07/20	3	19.15	4	19.60	19.45	-1	604	-0.17%
2023/07/17	3	19.15	3	19.50	19.15	0	605	0.00%
2023/07/13	0.1	18.50	1	18.60	18.45	-0.9	601	-0.15%
2023/07/12	4.1	18.69	1	18.55	18.55	3.1	608	0.51%
2023/07/10	0	0.00	5	19.10	19.20	-5	622	-0.80%
2023/07/07	4	18.54	0	0.00	18.55	4	616	0.65%
2023/07/06	1	19.05	3.1	18.95	18.95	-2.1	624	-0.34%
2023/07/05	1	18.75	0	0.00	18.75	1	642	0.16%
2023/07/04	0	0.00	3	18.60	18.60	-3	640	-0.47%
2023/06/27	6	18.35	0	0.00	18.25	6	779	0.77%
2023/06/21	3	18.80	3	19.10	18.80	0	789	0.00%
2023/06/15	0	0.00	9	18.45	18.50	-9	781	-1.16%
2023/06/14	0	0.00	0.2	18.60	18.45	-0.2	780	-0.03%
2023/06/13	0	0.00	0.1	18.45	18.50	-0.1	778	-0.01%
2023/06/09	0	0.00	0.1	18.65	18.70	-0.1	776	-0.01%
2023/06/01	0	0.00	0.2	18.90	18.80	-0.2	792	-0.02%
2023/05/30	0	0.00	3	18.65	18.85	-3	785	-0.38%
2023/05/23	0	0.00	2	18.30	18.30	-2	788	-0.25%
2023/05/18	0	0.00	5	18.10	18.10	-5	795	-0.63%
2023/05/11	2	17.90	0	0.00	17.95	2	782	0.26%
2023/05/04	0	0.00	3	18.45	18.40	-3	776	-0.39%
2023/05/02	0	0.00	0	18.10	18.10	0	770	0.00%
2023/04/27	1	18.05	0	0.00	18.05	1	764	0.13%
2023/04/26	0.1	17.90	0	0.00	18.05	0.1	763	0.01%
2023/04/25	3	17.90	16	18.50	17.95	-13	756	-1.72%
2023/04/24	0	0.00	5	18.50	18.55	-5	744	-0.67%
2023/04/21	4	18.40	0	0.00	18.25	4	736	0.54%
2023/04/20	10	19.45	0	0.00	18.95	10	716	1.39%
2023/04/18	0	0.00	4.1	19.30	19.30	-4.1	707	-0.58%
2023/04/14	4	19.20	0	0.00	19.15	4	669	0.60%
2023/04/13	2	19.23	3	19.30	19.15	-1	650	-0.15%
2023/04/10	0	0.00	9.1	19.15	19.20	-9.1	606	-1.50%
2023/04/06	1	18.45	0	0.00	18.45	1	561	0.18%
2023/03/31	2	18.63	0	0.00	18.65	2	556	0.36%
2023/03/30	6	18.98	0	0.00	18.95	6	536	1.12%
2023/03/29	6.1	19.47	16.1	19.30	19.15	-10	478	-2.09%
2023/03/28	0	18.50	0	0.00	18.25	0	405	0.00%
2023/03/27	0	18.55	0	0.00	18.55	0	399	0.00%
2023/03/24	0.2	18.57	3	18.60	18.45	-2.8	391	-0.71%
2023/03/22	2.1	18.10	1	18.25	18.25	1.1	377	0.29%
2023/03/21	0	0.00	1	18.20	18.10	-1	372	-0.27%
2023/03/20	0	0.00	25	17.87	18.00	-25	366	-6.83%
2023/03/16	0	17.65	0	0.00	17.80	0	362	0.00%
2023/03/13	4	17.58	0	0.00	17.75	4	361	1.11%
2023/03/10	0	18.33	0	0.00	17.95	0	355	0.00%
2023/03/08	0.1	18.55	0	0.00	18.65	0.1	355	0.01%
2023/03/07	0	0.00	4	18.50	18.50	-4	347	-1.15%
2023/03/06	0	0.00	11	18.55	18.50	-11	341	-3.22%
2023/03/03	0	18.20	30	18.10	18.15	-30	328	-9.14%
2023/03/02	0	0.00	1	17.85	17.90	-1	324	-0.31%
2023/03/01	0	17.90	0	0.00	17.75	0	323	0.00%
2023/02/24	1.1	17.66	4	17.78	17.85	-2.9	319	-0.91%
2023/02/23	0	0.00	5	17.77	17.70	-5	319	-1.58%
2023/02/21	5	18.09	24	18.12	18.00	-19	310	-6.11%
2023/02/20	0	0.00	1	17.90	17.90	-1	303	-0.33%
2023/02/17	0	0.00	3	17.85	17.80	-3	307	-0.98%
2023/02/13	0	0.00	1	17.30	17.25	-1	323	-0.31%
2023/02/10	3	17.35	0	0.00	17.25	3	328	0.91%
2023/02/08	1	17.65	0	0.00	17.65	1	334	0.30%
2023/02/07	0	0.00	3	17.75	17.70	-3	338	-0.89%
2023/02/06	3	17.45	0	0.00	17.45	3	338	0.89%
2023/02/02	0	0.00	3	17.90	17.95	-3	334	-0.90%
2023/01/31	0	0.00	13	17.25	17.20	-13	358	-3.63%
2023/01/30	0	0.00	2	16.90	16.90	-2	359	-0.56%
2023/01/13	3	16.65	20	16.65	16.85	-17	362	-4.69%
2023/01/12	2	17.35	0	0.00	17.10	2	380	0.53%
2023/01/06	0	0.00	2	16.95	17.00	-2	372	-0.54%
2023/01/05	0	17.00	2	16.85	16.95	-2	384	-0.52%
2022/12/27	0	17.25	0.1	17.20	17.05	-0.1	402	-0.02%
2022/12/26	0.1	17.00	0	0.00	16.95	0.1	402	0.02%
2022/12/23	0	16.70	0	0.00	16.90	0	409	0.00%
2022/12/16	3	17.60	0	0.00	17.50	3	458	0.65%
2022/12/12	0	0.00	10	17.80	17.75	-10	460	-2.17%
2022/12/05	0	0.00	0.2	18.35	18.30	-0.2	505	-0.04%
2022/12/01	0	0.00	0.1	18.40	18.35	-0.1	507	-0.02%
2022/11/30	0	0.00	3.1	18.15	18.05	-3.1	508	-0.60%
2022/11/23	1	17.40	0	0.00	17.30	1	514	0.19%
2022/11/21	0	0.00	2	17.50	17.55	-2	518	-0.39%
2022/11/17	0	0.00	2	17.60	17.65	-2	519	-0.38%
2022/11/15	0	0.00	6	17.33	17.35	-6	522	-1.15%
2022/11/14	0.1	16.75	0	0.00	17.10	0.1	524	0.02%
2022/11/10	0	0.00	2	16.85	16.85	-2	579	-0.34%
2022/11/09	0	0.00	20	16.70	16.60	-20	592	-3.38%
2022/11/08	10	16.58	2	16.40	16.40	8	600	1.33%
2022/11/07	5	16.60	0	0.00	16.55	5	602	0.83%
2022/11/04	10	16.05	0	0.00	16.25	10	605	1.65%
2022/10/26	0	0.00	1	15.15	15.10	-1	760	-0.13%
2022/10/20	0	15.92	0	0.00	15.65	0	761	0.00%
2022/10/18	0	0.00	1	15.95	15.90	-1	743	-0.13%
2022/10/14	2	15.70	3	15.73	15.85	-1	752	-0.13%
2022/10/13	0	15.50	0	0.00	14.75	0	753	0.00%
2022/10/05	0	16.70	0	0.00	16.20	0	747	0.00%
2022/10/04	0	0.00	2	16.20	16.30	-2	749	-0.27%
2022/09/29	0	0.00	2	15.20	15.45	-2	767	-0.26%
2022/09/28	5	15.34	0	0.00	14.70	5	768	0.65%
2022/09/27	21	16.00	0	0.00	15.95	21	764	2.75%
2022/09/26	8	16.34	0	0.00	15.70	8	775	1.03%
2022/09/23	3	17.37	30	17.10	17.10	-27	782	-3.45%
2022/09/22	1	17.45	0	0.00	17.45	1	794	0.13%
2022/09/21	1	17.70	0	0.00	17.50	1	795	0.13%
2022/09/19	1	17.80	0	0.00	17.75	1	802	0.12%
2022/09/14	0	0.00	1.1	17.96	18.10	-1.1	821	-0.13%
2022/09/13	1	18.20	0	0.00	18.00	1	831	0.12%
2022/09/12	30	18.29	5	18.77	18.05	25	844	2.96%
2022/09/07	0.1	17.15	0	0.00	17.15	0.1	823	0.01%
2022/09/06	3	17.55	0	0.00	17.35	3	829	0.36%
2022/09/05	2	17.80	0	0.00	17.80	2	827	0.24%
2022/09/01	3	18.35	1	18.40	18.35	2	827	0.24%
2022/08/31	0	0.00	3.5	18.69	18.75	-3.5	824	-0.42%
2022/08/23	3.1	18.35	2	18.45	18.40	1.1	835	0.13%
2022/08/22	3.1	18.60	0	0.00	18.55	3.1	833	0.37%
2022/08/19	1	18.75	1	18.95	18.85	0	830	0.00%
2022/08/18	1	18.90	0	0.00	18.90	1	826	0.12%
2022/08/17	0	0.00	19.1	19.89	19.95	-19.1	794	-2.41%
2022/08/15	10	19.70	4	19.65	19.75	6	754	0.80%
2022/08/11	0	0.00	20	19.30	19.25	-20	740	-2.70%
2022/08/10	0	0.00	4	19.10	19.20	-4	739	-0.54%
2022/08/09	4	19.03	6	18.94	19.15	-2	739	-0.27%
2022/08/08	10	19.99	1	19.85	19.45	9	729	1.23%
2022/08/05	23	19.63	9	19.35	19.80	14	651	2.15%
2022/08/04	1	18.00	0	0.00	18.00	1	598	0.17%
2022/08/02	1	18.40	3	18.80	18.35	-2	602	-0.33%
2022/07/29	0	0.00	1	18.85	18.90	-1	609	-0.16%
2022/07/28	3	18.85	1	19.35	18.85	2	612	0.33%
2022/07/27	4	18.85	3	19.15	19.15	1	614	0.16%
2022/07/26	3	19.20	0	0.00	18.90	3	615	0.49%
2022/07/22	10	19.42	13	19.69	19.40	-3	622	-0.48%
2022/07/20	10	19.40	0	0.00	19.10	10	644	1.55%
2022/07/15	1	18.80	2	18.75	18.85	-1	664	-0.15%
2022/07/11	0.1	18.80	0	0.00	18.75	0.1	706	0.01%
2022/07/08	2	19.08	2	18.85	18.95	0	717	0.00%
2022/07/07	0	0.00	7	18.12	18.45	-7	716	-0.98%
2022/07/06	7	17.87	0.3	18.15	17.75	6.7	726	0.92%
2022/07/05	2	18.15	5	18.35	18.55	-3	745	-0.40%
2022/07/04	10	17.94	0	0.00	17.65	10	747	1.34%
2022/07/01	6	17.87	5	17.64	17.50	1	752	0.13%
2022/06/30	3	19.55	1	19.25	19.20	2	737	0.27%
2022/06/27	0	0.00	2	20.60	20.65	-2	750	-0.27%
2022/06/24	0	0.00	3	20.50	20.15	-3	764	-0.39%
2022/06/23	11	19.58	1	20.00	19.65	10	762	1.31%
2022/06/22	5.1	19.83	0	0.00	19.60	5.1	768	0.66%
2022/06/21	0	0.00	4	20.40	20.40	-4	768	-0.52%
2022/06/20	5.1	19.80	1	19.50	19.35	4.1	769	0.53%
2022/06/17	1	20.30	0	0.00	20.50	1	767	0.13%
2022/06/16	3	21.00	0	0.00	20.95	3	772	0.39%
2022/06/15	0	0.00	3	21.70	21.60	-3	800	-0.37%
2022/06/08	0	0.00	0.2	22.60	22.40	-0.2	868	-0.02%
2022/06/07	5	22.40	1	22.40	22.45	4	882	0.45%
2022/06/01	1	22.80	5	22.90	22.75	-4	986	-0.41%
2022/05/31	0	0.00	1	22.60	22.55	-1	1,008	-0.10%
2022/05/27	0	0.00	2	22.10	21.90	-2	1,049	-0.19%
2022/05/25	0	0.00	1	21.90	22.00	-1	1,140	-0.09%
2022/05/24	2	21.65	0	0.00	21.60	2	1,210	0.17%
2022/05/20	0	0.00	1	22.00	21.90	-1	1,305	-0.08%
2022/05/19	0.2	21.66	0	0.00	21.85	0.2	1,340	0.01%
2022/05/18	0	0.00	0.3	21.85	21.95	-0.3	1,402	-0.02%
2022/05/13	0	0.00	1	21.10	21.20	-1	1,596	-0.06%
2022/05/11	0	0.00	1	21.15	21.15	-1	1,967	-0.05%
2022/05/09	2	21.48	0	0.00	21.25	2	2,329	0.09%
2022/05/05	1	22.85	0	0.00	22.75	1	2,383	0.04%
2022/05/04	0	0.00	1	22.50	22.35	-1	2,451	-0.04%
2022/04/28	0	0.00	4	21.53	21.55	-4	2,841	-0.14%
2022/04/27	4	21.04	0	0.00	21.10	4	3,157	0.13%
2022/04/26	13	22.13	0	0.00	21.90	13	3,389	0.38%
2022/04/18	0	0.00	7	22.82	22.85	-7	5,264	-0.13%
2022/04/15	2.1	22.86	0	0.00	22.85	2.1	5,316	0.04%
2022/04/12	1	23.55	0	0.00	23.55	1	5,416	0.02%
2022/04/11	3	24.10	0	0.00	24.05	3	5,438	0.06%
2022/04/08	0	0.00	3	24.93	25.10	-3	5,443	-0.06%
2022/04/07	3.7	24.98	7	24.95	24.90	-3.3	5,472	-0.06%
2022/04/06	0	0.00	1	25.55	25.60	-1	5,496	-0.02%
2022/04/01	1	25.95	2	25.90	25.90	-1	5,572	-0.02%
2022/03/31	1	26.20	1	26.30	26.20	0	5,708	0.00%
2022/03/29	3	26.90	3	26.62	26.50	0	6,485	0.00%
2022/03/28	1	25.80	0	0.00	26.45	1	6,499	0.02%
2022/03/25	3	26.63	2	26.35	26.30	1	6,526	0.02%
2022/03/24	1	26.40	0	0.00	26.60	1	6,539	0.02%
2022/03/23	1	27.10	1	27.00	26.70	0	6,589	0.00%
2022/03/22	0	0.00	2	26.45	26.60	-2	6,642	-0.03%
2022/03/21	2	26.68	2	26.58	26.60	0	6,675	0.00%
2022/03/18	1	26.50	2.2	26.61	26.85	-1.2	6,775	-0.02%
2022/03/17	0	0.00	2	26.03	26.15	-2	6,943	-0.03%
2022/03/16	1	25.75	8.3	25.57	25.55	-7.3	7,009	-0.10%
2022/03/15	0	25.00	1	25.05	25.05	-1	7,128	-0.01%
2022/03/11	2.6	25.02	0	0.00	25.15	2.6	8,695	0.03%
2022/03/09	1	24.70	5	24.81	24.85	-4	9,413	-0.04%
2022/03/08	1	24.10	0	0.00	24.10	1	9,496	0.01%
2022/03/07	6.2	25.16	0	0.00	25.10	6.2	9,547	0.06%
2022/03/04	1	26.15	5	26.34	26.30	-4	9,613	-0.04%
2022/03/03	1	26.60	2	26.70	26.60	-1	9,697	-0.01%
2022/03/02	0	26.35	0	0.00	26.60	0	9,829	0.00%
2022/03/01	3	26.47	2	26.50	26.60	1	9,921	0.01%
2022/02/25	6	26.20	2	26.10	26.15	4	10,054	0.04%
2022/02/24	18	26.50	23	26.43	26.40	-5	10,479	-0.05%
2022/02/23	16	27.33	7	27.40	27.45	9	10,726	0.08%
2022/02/22	3.4	26.57	0	0.00	26.65	3.4	11,358	0.03%
2022/02/21	1	27.00	20	27.00	27.20	-19	11,578	-0.16%
2022/02/18	5.1	27.24	5	27.19	27.35	0.1	11,849	0.00%
2022/02/17	14.1	27.72	35	28.00	27.75	-20.9	11,849	-0.18%
2022/02/16	14.1	28.25	14	28.29	28.05	0.1	11,889	0.00%
2022/02/15	9	28.18	16	28.16	28.05	-7	11,860	-0.06%
2022/02/14	40	28.99	43	28.78	28.75	-3	11,801	-0.03%
2022/02/11	19.1	29.45	51.3	29.54	29.15	-32.2	11,726	-0.27%
2022/02/10	67	29.18	27	29.35	29.05	40	11,467	0.35%
2022/02/09	27	29.12	18.4	28.57	29.30	8.6	11,339	0.08%
2022/02/08	0	0.00	5	27.60	27.60	-5	11,185	-0.04%
2022/02/07	0	0.00	5	26.80	26.85	-5	11,200	-0.04%
2022/01/26	26.1	25.93	17	26.19	25.90	9.1	11,229	0.08%
2022/01/25	17.3	26.63	5	26.23	26.15	12.3	11,375	0.11%
2022/01/24	12.1	27.17	3	27.22	27.15	9.1	11,755	0.08%
2022/01/21	22.1	28.58	11	28.02	28.15	11.1	11,747	0.09%
2022/01/20	95.2	29.66	51	29.91	29.80	44.2	11,604	0.38%
2022/01/19	48	29.59	55	29.40	29.50	-7	11,469	-0.06%
2022/01/18	17	29.52	41	29.66	29.00	-24	11,614	-0.21%
2022/01/17	12	29.39	32	29.45	29.80	-20	11,613	-0.17%
2022/01/14	55	29.01	57	29.05	29.30	-2	11,349	-0.02%
2022/01/13	25	28.95	14.2	29.05	28.80	10.8	11,118	0.10%
2022/01/12	57	28.95	94.3	28.94	29.40	-37.3	10,793	-0.35%
2022/01/11	35.1	28.31	29	28.24	28.00	6.1	10,303	0.06%
2022/01/10	16.3	27.29	23	27.49	27.55	-6.7	10,022	-0.07%
2022/01/07	16	27.04	4.1	26.81	26.70	11.9	9,973	0.12%
2022/01/06	0.2	27.75	6	27.59	27.55	-5.8	9,912	-0.06%
2022/01/05	3	28.07	6	27.88	27.80	-3	9,891	-0.03%
2022/01/04	7	28.14	0	0.00	28.05	7	9,874	0.07%
2022/01/03	3	28.42	1	28.15	28.30	2	9,848	0.02%
2021/12/30	7	28.39	11	28.26	28.35	-4	9,832	-0.04%
2021/12/29	8	28.64	3	28.70	28.60	5	9,809	0.05%
2021/12/28	14	28.84	11.3	28.87	28.60	2.7	9,793	0.03%
2021/12/27	15	29.02	13	29.12	29.05	2	9,747	0.02%
2021/12/24	103	29.70	83	29.68	29.70	20	9,637	0.21%	大買/
2021/12/23	22.2	29.39	44	29.41	29.00	-21.8	9,274	-0.24%
2021/12/22	10	28.17	9	28.31	28.00	1	8,888	0.01%
2021/12/21	0	0.00	19	28.14	28.15	-19	8,859	-0.21%
2021/12/20	2	27.60	6	27.88	27.65	-4	8,833	-0.05%
2021/12/17	32	27.96	3	28.02	27.85	29	8,817	0.33%
2021/12/16	2	28.58	5	28.49	28.35	-3	8,766	-0.03%
2021/12/15	2	27.80	3	27.92	27.90	-1	8,714	-0.01%
2021/12/14	14	27.99	23	27.77	27.85	-9	8,675	-0.10%
2021/12/13	23	28.88	21.3	28.91	28.95	1.7	8,582	0.02%
2021/12/10	3	27.78	44	27.52	27.85	-41	8,394	-0.49%
2021/12/09	10	28.35	12	28.42	28.10	-2	8,321	-0.02%
2021/12/08	85	29.00	100	28.79	28.50	-15	8,188	-0.18%
2021/12/07	425	30.70	360.3	31.11	28.80	64.8	7,864	0.82%	大買/大賣/
2021/12/06	69	30.19	92.7	31.26	31.90	-23.7	6,609	-0.36%
2021/12/03	40	29.08	80.2	29.09	29.00	-40.2	6,148	-0.65%
2021/12/02	27	28.06	8	28.81	27.65	19	5,926	0.32%
2021/12/01	11	27.67	24	28.33	28.65	-13	5,864	-0.22%
2021/11/30	9	27.99	60	27.83	27.80	-51	5,791	-0.88%
2021/11/29	75	26.79	14	26.91	27.00	61	5,730	1.06%
2021/11/26	18.2	27.03	47	27.00	26.55	-28.8	5,759	-0.50%
2021/11/25	17	28.46	16.4	28.53	28.50	0.6	5,614	0.01%
2021/11/24	18.2	28.45	19	28.46	28.95	-0.8	5,525	-0.01%
2021/11/23	88.4	29.16	131	28.97	28.20	-42.6	5,386	-0.79%	大賣/
2021/11/22	125.2	28.92	66	28.99	28.10	59.2	4,921	1.20%	大買/
2021/11/19	135.1	28.50	107	28.76	28.90	28.1	4,740	0.59%	大買/大賣/
2021/11/18	30	27.83	41	27.73	27.50	-11	4,093	-0.27%
2021/11/17	21	27.95	25	27.71	27.55	-4	3,850	-0.10%
2021/11/16	12	26.47	4	26.49	26.95	8	3,583	0.22%
2021/11/15	4	27.00	8	27.13	27.10	-4	3,562	-0.11%
2021/11/12	4	26.20	7	26.34	26.20	-3	3,550	-0.08%
2021/11/11	2	25.80	1	26.50	25.80	1	3,616	0.03%
2021/11/10	0.4	25.98	8	26.27	26.15	-7.6	3,775	-0.20%
2021/11/09	4	26.09	24	25.91	25.85	-20	4,017	-0.50%
2021/11/05	9.1	25.67	0	0.00	25.40	9.1	4,099	0.22%
2021/11/04	2.1	26.16	5	26.11	26.00	-2.9	4,147	-0.07%
2021/11/03	0.2	26.05	12	25.90	25.90	-11.8	4,142	-0.29%
2021/11/02	43.2	26.90	22	27.13	26.45	21.2	4,150	0.51%
2021/11/01	45.3	27.88	101	27.59	28.65	-55.7	3,976	-1.40%	大賣/
2021/10/29	6	26.35	12	26.39	26.20	-6	3,590	-0.17%
2021/10/28	3	26.08	5	26.05	26.20	-2	3,631	-0.06%
2021/10/27	22	26.28	22	26.30	26.40	0	3,619	0.00%
2021/10/26	137	25.51	132	26.00	25.60	5	3,550	0.14%	大買/大賣/
2021/10/25	15	24.49	44	24.95	25.40	-29	3,268	-0.89%
2021/10/22	2	23.20	0	0.00	23.65	2	3,236	0.06%
2021/10/21	21	23.30	16	23.60	23.60	5	3,695	0.14%
2021/10/20	0	0.00	2	22.75	22.90	-2	4,614	-0.04%
2021/10/19	3	22.60	1	22.65	22.65	2	5,172	0.04%
2021/10/15	0	0.00	1	21.85	21.95	-1	5,311	-0.02%
2021/10/14	1	21.20	0	0.00	21.15	1	5,366	0.02%
2021/10/13	5	20.80	0	0.00	20.95	5	5,430	0.09%
2021/10/12	1	21.75	0	0.00	21.60	1	5,571	0.02%
2021/10/08	0	0.00	1.3	22.33	22.05	-1.3	5,671	-0.02%
2021/10/07	3	22.10	13.1	22.05	22.05	-10.1	5,838	-0.17%
2021/10/04	8	20.73	5	20.90	20.50	3	6,249	0.05%
2021/10/01	2	22.00	8	22.20	21.60	-6	6,247	-0.10%
2021/09/29	12	22.66	5	22.66	22.65	7	6,305	0.11%
2021/09/28	2	23.50	1	23.35	23.50	1	6,381	0.02%
2021/09/27	5	23.70	0	0.00	23.65	5	6,420	0.08%
2021/09/24	1	23.25	10	23.35	23.30	-9	6,444	-0.14%
2021/09/17	0	0.00	5.8	23.39	23.35	-5.8	6,516	-0.09%
2021/09/16	11	23.19	1	23.15	23.15	10	6,532	0.15%
2021/09/14	5	23.60	2	23.80	23.60	3	6,554	0.05%
2021/09/13	1	24.10	0	0.00	24.15	1	6,574	0.02%
2021/09/09	0	0.00	10	23.83	23.95	-10	6,640	-0.15%
2021/09/08	7	23.60	0	0.00	23.40	7	6,659	0.11%
2021/09/06	5	24.15	0	0.00	24.15	5	6,661	0.08%
2021/09/02	7	25.06	2	25.00	24.80	5	6,647	0.08%
2021/09/01	46	25.32	59	25.42	25.55	-13	6,695	-0.19%
2021/08/31	0	0.00	10	24.42	24.40	-10	6,575	-0.15%
2021/08/30	0	0.00	1	24.50	24.20	-1	6,625	-0.02%
2021/08/27	2	23.85	0	0.00	23.85	2	6,645	0.03%
2021/08/26	1	23.85	0	0.00	23.95	1	6,715	0.01%
2021/08/25	63	24.31	64	24.60	24.10	-1	6,763	-0.01%
2021/08/24	3	23.08	1	23.30	23.05	2	6,679	0.03%
2021/08/23	30	23.40	33.3	23.28	23.65	-3.3	6,988	-0.05%
2021/08/20	0	0.00	3	23.00	22.55	-3	7,072	-0.04%
2021/08/19	9	23.43	17	23.59	22.90	-8	7,061	-0.11%
2021/08/18	25	23.12	11	23.10	24.30	14	7,053	0.20%
2021/08/17	26	24.67	22	23.96	23.65	4	7,027	0.06%
2021/08/16	35	24.60	30.9	24.79	25.00	4.1	6,964	0.06%
2021/08/13	74	25.02	47	25.32	24.20	27	6,819	0.40%
2021/08/12	6	24.49	0	0.00	24.35	6	6,608	0.09%
2021/08/11	22	24.62	10	24.85	24.10	12	6,638	0.18%
2021/08/10	21	25.42	36	25.47	25.25	-15	6,620	-0.23%
2021/08/09	2	26.58	1	26.65	26.20	1	6,637	0.02%
2021/08/06	14	26.86	15	26.89	26.75	-1	6,667	-0.01%
2021/08/05	4	27.51	3	27.48	27.65	1	6,726	0.01%
2021/08/04	7	27.62	12	27.83	27.60	-5	6,850	-0.07%
2021/08/03	9	27.49	19	27.62	27.60	-10	6,884	-0.15%
2021/08/02	3	26.52	3	26.82	26.85	0	6,823	0.00%
2021/07/30	14	26.01	0	0.00	26.00	14	6,951	0.20%
2021/07/29	27	26.95	22	26.88	26.75	5	6,891	0.07%
2021/07/28	23	26.73	56	26.75	26.75	-33	6,839	-0.48%
2021/07/27	108	29.04	64	28.69	28.00	44	6,789	0.65%	大買/
2021/07/26	178	29.28	163.5	29.59	30.70	14.5	6,416	0.23%	大買/大賣/
2021/07/23	28	27.59	142.7	28.15	28.45	-114.7	5,689	-2.02%	大賣/鉅額交易
2021/07/22	12	25.78	25	25.61	25.90	-13	5,299	-0.25%
2021/07/21	18	24.53	1	24.40	24.55	17	5,350	0.32%
2021/07/20	19	25.68	7	25.40	25.40	12	5,471	0.22%
2021/07/19	36	26.66	20	26.86	26.55	16	5,504	0.29%
2021/07/16	46	27.50	31	27.60	27.25	15	5,701	0.26%
2021/07/15	13	27.08	2	27.28	27.10	11	5,995	0.18%
2021/07/14	2	26.78	43	27.10	27.40	-41	5,970	-0.69%
2021/07/13	78	27.12	62	26.79	26.30	16	5,905	0.27%
2021/07/12	88	27.18	24	27.56	28.00	64	5,795	1.10%
2021/07/09	7	26.39	0	0.00	26.50	7	5,735	0.12%
2021/07/08	1	26.45	7	26.48	26.40	-6	5,862	-0.10%
2021/07/07	6	26.09	0.5	26.31	26.10	5.5	6,010	0.09%
2021/07/06	14	26.77	10	26.70	26.35	4	6,198	0.06%
2021/07/05	8	26.79	35.1	26.50	27.00	-27.1	6,531	-0.41%
2021/07/02	0	0.00	18	25.66	25.75	-18	6,555	-0.27%
2021/07/01	12	25.60	13	25.22	25.00	-1	6,703	-0.01%
2021/06/30	0	0.00	0.1	25.20	25.25	-0.1	7,014	0.00%
2021/06/29	11	25.24	2	25.40	25.05	9	7,346	0.12%
2021/06/28	0	0.00	8	25.87	25.90	-8	7,399	-0.11%
2021/06/25	3	25.47	0	0.00	25.30	3	7,480	0.04%
2021/06/24	3	25.35	2	25.48	25.45	1	7,570	0.01%
2021/06/23	2	25.30	1	25.20	25.35	1	7,659	0.01%
2021/06/22	3	24.92	2	24.90	24.80	1	7,831	0.01%
2021/06/21	2	25.05	2	24.93	24.95	0	8,074	0.00%
2021/06/18	14	25.58	7.3	25.78	25.20	6.7	8,645	0.08%
2021/06/17	8	26.15	16	26.12	26.10	-8	9,127	-0.09%
2021/06/16	25	25.94	3	26.17	25.50	22	9,383	0.23%
2021/06/15	21	25.90	3	26.28	26.30	18	9,621	0.19%
2021/06/10	0	0.00	2	26.10	26.05	-2	10,729	-0.02%
2021/06/08	1	26.35	1	26.40	26.35	0	11,549	0.00%
2021/06/07	4	26.00	0	0.00	26.10	4	11,699	0.03%
2021/06/04	22	26.63	1	26.55	26.50	21	11,835	0.18%
2021/06/03	0	0.00	16	27.26	27.30	-16	12,070	-0.13%
2021/06/02	22	26.51	157	26.43	26.35	-135	12,373	-1.09%	大賣/鉅額交易
2021/06/01	2	27.13	9	27.14	27.10	-7	12,561	-0.06%
2021/05/31	27	27.97	37	27.50	27.35	-10	12,728	-0.08%
2021/05/28	35	27.24	10	26.95	27.50	25	12,895	0.19%
2021/05/27	0	0.00	2	25.53	25.50	-2	13,016	-0.02%
2021/05/25	0	0.00	9	25.31	24.95	-9	13,883	-0.06%
2021/05/24	2	24.65	10	24.46	24.65	-8	14,013	-0.06%
2021/05/21	26	23.91	9	23.86	24.10	17	14,384	0.12%
2021/05/20	21	23.45	33	23.42	23.20	-12	14,838	-0.08%
2021/05/19	10	23.78	18.2	23.61	24.10	-8.2	15,256	-0.05%
2021/05/18	10	22.40	5	22.57	23.00	5	15,295	0.03%
2021/05/17	15	21.13	15	21.51	20.95	0	15,389	0.00%
2021/05/14	42	23.39	35	23.17	22.05	7	15,400	0.05%
2021/05/13	19	21.60	19	21.98	22.50	0	15,377	0.00%
2021/05/12	41	23.44	66	22.56	22.45	-25	15,348	-0.16%
2021/05/11	22.2	25.55	26	25.58	24.80	-3.8	15,366	-0.03%
2021/05/10	11	27.68	0	0.00	27.50	11	15,325	0.07%
2021/05/07	153.3	27.71	151	27.55	28.00	2.3	15,364	0.02%	大買/大賣/
2021/05/06	51	26.09	66	26.47	26.10	-15	15,273	-0.10%
2021/05/05	1	26.85	4	27.38	26.00	-3	15,289	-0.02%
2021/05/04	9	26.43	29	27.60	26.50	-20	15,303	-0.13%
2021/05/03	6	29.06	5	29.27	28.65	1	15,246	0.01%
2021/04/29	13	29.80	4	30.70	29.15	9	15,280	0.06%
2021/04/28	0	0.00	35.5	30.09	30.05	-35.5	15,288	-0.23%
2021/04/27	28	29.48	17	29.78	29.40	11	16,413	0.07%
2021/04/26	44	29.47	44	29.46	29.50	0	16,989	0.00%
2021/04/23	46	29.02	17	28.44	29.25	29	16,878	0.17%
2021/04/22	39	29.31	25	29.23	28.20	14	16,846	0.08%
2021/04/21	51	30.36	24	30.26	30.00	27	16,624	0.16%
2021/04/20	7	29.21	1	29.20	29.45	6	16,226	0.04%
2021/04/19	3	28.15	1	29.05	28.85	2	16,178	0.01%
2021/04/16	17	28.85	7	28.79	28.85	10	16,094	0.06%
2021/04/15	0	0.00	11	29.02	29.15	-11	16,057	-0.07%
2021/04/14	7	28.21	3	28.23	28.70	4	15,948	0.03%
2021/04/13	6.2	28.88	43	29.34	28.15	-36.8	15,915	-0.23%
2021/04/12	18	29.95	10	29.77	29.45	8	15,873	0.05%
2021/04/09	111	31.57	40	31.02	30.60	71	16,140	0.44%	大買/
2021/04/08	7	30.36	0	0.00	30.15	7	16,113	0.04%
2021/04/07	3	30.53	154	30.63	30.40	-151	15,992	-0.94%	大賣/鉅額交易
2021/04/06	163	31.09	262.3	30.26	30.95	-99.3	15,820	-0.63%	大買/大賣/
2021/04/01	426	29.94	211.6	30.04	30.10	214.4	15,484	1.38%	大買/大賣/鉅額交易
2021/03/31	6	28.58	22	28.93	28.70	-16	15,144	-0.11%
2021/03/30	3	29.02	7	29.39	28.90	-4	15,048	-0.03%
2021/03/29	10	28.76	1	28.90	28.70	9	14,954	0.06%
2021/03/26	34	29.08	14	29.08	28.80	20	14,863	0.13%
2021/03/25	20.1	29.23	17	29.09	29.30	3.1	14,778	0.02%
2021/03/24	18.2	29.34	17	29.40	29.95	1.2	14,589	0.01%
2021/03/23	85.2	29.77	74	29.39	28.45	11.2	14,320	0.08%
2021/03/22	26	30.37	28	30.55	30.85	-2	13,730	-0.01%
2021/03/19	10	29.48	4	29.58	29.60	6	13,232	0.05%
2021/03/18	24	28.86	35	29.00	29.40	-11	12,959	-0.08%
2021/03/17	53	28.88	94	28.50	28.70	-41	12,735	-0.32%
2021/03/16	203	27.52	142	27.10	27.90	61	12,323	0.50%	大買/大賣/
2021/03/15	24	25.71	155.4	26.63	27.15	-131.4	11,682	-1.12%	大賣/鉅額交易
2021/03/12	17	24.67	55	24.79	24.70	-38	11,004	-0.35%
2021/03/11	31	24.15	27	23.93	24.00	4	10,816	0.04%
2021/03/10	1	23.60	18	23.90	24.00	-17	10,699	-0.16%
2021/03/09	11	23.30	24	23.48	23.70	-13	10,551	-0.12%
2021/03/08	43	23.35	51	23.25	23.35	-8	10,361	-0.08%
2021/03/05	32	22.95	29	22.92	22.55	3	10,006	0.03%
2021/03/04	4	22.98	16	22.99	23.00	-12	9,784	-0.12%
2021/03/03	67	22.89	47	22.88	22.60	20	9,624	0.21%
2021/03/02	10	22.33	12	22.26	22.10	-2	9,136	-0.02%
2021/02/26	63	22.37	38	22.73	22.65	25	8,961	0.28%
2021/02/25	8	21.24	2	21.65	21.45	6	8,278	0.07%
2021/02/24	94	20.94	9	21.18	21.20	85	8,086	1.05%
2021/02/23	38	21.34	17	21.10	21.05	21	7,939	0.26%
2021/02/22	6	21.80	65	21.47	22.30	-59	7,570	-0.78%
2021/02/19	66	20.68	26	20.24	20.45	40	7,105	0.56%
2021/02/18	3	19.58	3	19.53	19.50	0	6,690	0.00%
2021/02/17	3	19.42	4	19.50	19.60	-1	6,636	-0.02%
2021/02/05	1	18.60	1	18.50	18.70	0	6,497	0.00%
2021/02/03	5	18.15	4	18.43	18.10	1	6,507	0.02%
2021/02/02	10	18.80	12	18.86	18.15	-2	6,487	-0.03%
2021/01/29	6	18.53	0	0.00	18.15	6	6,354	0.09%
2021/01/28	4	18.29	13	18.02	18.20	-9	6,348	-0.14%
2021/01/27	1	18.05	1	18.05	18.20	0	6,337	0.00%
2021/01/25	0	0.00	20	17.88	18.25	-20	6,262	-0.32%
2021/01/22	20	18.35	1	18.20	18.20	19	6,264	0.30%
2021/01/21	5	18.56	10	18.00	17.95	-5	6,225	-0.08%
2021/01/20	89	19.94	77	19.32	18.90	12	6,306	0.19%
2021/01/19	34	18.85	36	19.09	19.35	-2	5,228	-0.04%
2021/01/18	1	17.80	13	17.30	17.60	-12	4,729	-0.25%
2021/01/15	0	0.00	160	17.16	17.20	-160	4,712	-3.40%	大賣/鉅額交易
2021/01/14	0	0.00	2	17.30	17.30	-2	4,693	-0.04%
2021/01/13	1	17.20	19	17.14	16.95	-18	4,797	-0.38%
2021/01/11	0	0.00	17	16.87	17.00	-17	4,866	-0.35%
2021/01/08	0	0.00	3	16.90	16.80	-3	4,930	-0.06%
2021/01/07	10	16.70	6	16.96	16.95	4	5,192	0.08%
2021/01/06	8	16.73	21	16.84	16.50	-13	5,356	-0.24%
2021/01/05	13	17.52	10	17.65	17.60	3	5,270	0.06%
2021/01/04	104	17.94	72	18.12	18.15	32	5,146	0.62%	大買/
2020/12/31	2	17.05	11	17.10	17.30	-9	4,671	-0.19%
2020/12/29	20	16.20	0	0.00	16.25	20	4,316	0.46%
2020/12/28	6	16.13	0	0.00	16.15	6	4,324	0.14%
2020/12/24	2	16.05	0	0.00	16.05	2	4,338	0.05%
2020/12/23	3	16.05	0	0.00	15.95	3	4,339	0.07%
2020/12/21	5	15.75	0	0.00	15.80	5	4,398	0.11%
2020/12/18	0	0.00	2	16.00	15.90	-2	4,415	-0.05%
2020/12/15	2	16.00	5	16.15	15.90	-3	4,519	-0.07%
2020/12/14	6	16.40	3	16.40	16.40	3	4,528	0.07%
2020/12/11	0	0.00	45	16.21	16.35	-45	4,598	-0.98%
2020/12/10	0	0.00	3	16.60	16.70	-3	4,615	-0.07%
2020/12/09	0	0.00	10	17.15	17.15	-10	4,836	-0.21%
2020/12/08	2	16.95	1	16.90	16.90	1	5,022	0.02%
2020/12/07	0	0.00	3	16.85	16.80	-3	5,201	-0.06%
2020/12/04	3	17.00	0	0.00	16.95	3	5,250	0.06%
2020/12/03	0	0.00	10	16.95	16.60	-10	5,234	-0.19%
2020/12/02	10	17.05	6	17.03	17.05	4	5,238	0.08%
2020/11/27	2	16.75	0	0.00	16.65	2	5,438	0.04%
2020/11/24	10	16.45	0	0.00	16.35	10	5,775	0.17%
2020/11/23	0	0.00	2	16.45	16.45	-2	5,823	-0.03%
2020/11/19	7	16.46	2	16.35	16.55	5	6,455	0.08%
2020/11/18	10	16.25	0	0.00	16.20	10	6,680	0.15%
2020/11/17	1	16.00	18	15.99	16.00	-17	6,742	-0.25%
2020/11/16	0	0.00	14	16.20	16.15	-14	6,766	-0.21%
2020/11/13	2	16.35	51	16.17	16.35	-49	6,788	-0.72%
2020/11/12	9	16.29	45	16.27	16.30	-36	6,803	-0.53%
2020/11/11	20	16.50	0	0.00	16.45	20	6,843	0.29%
2020/11/10	2	16.90	0	0.00	16.75	2	7,185	0.03%
2020/11/09	43	17.25	11	17.25	17.15	32	7,470	0.43%
2020/11/06	1	17.45	3	17.75	17.50	-2	7,405	-0.03%
2020/11/05	14	17.80	0	0.00	17.80	14	7,404	0.19%
2020/11/04	7	17.40	10	17.45	17.70	-3	7,344	-0.04%
2020/10/30	16	17.68	6	17.67	17.50	10	7,221	0.14%
2020/10/29	12	17.77	16	17.68	18.05	-4	7,131	-0.06%
2020/10/28	66	17.95	35	18.59	17.80	31	7,030	0.44%
2020/10/27	34	17.97	8	17.87	18.25	26	6,714	0.39%
2020/10/26	2	17.90	2	17.80	17.60	0	6,498	0.00%
2020/10/23	2	17.80	0	0.00	17.45	2	6,297	0.03%
2020/10/21	17	17.73	1	18.00	17.55	16	6,193	0.26%
2020/10/20	0	0.00	16	17.33	17.40	-16	6,050	-0.26%
2020/10/16	0	0.00	1	17.30	16.55	-1	5,899	-0.02%
2020/10/15	65	17.65	17	17.23	17.15	48	5,816	0.83%
2020/10/14	11	16.77	17.1	16.72	16.80	-6.1	5,519	-0.11%
2020/10/13	1	15.80	2	16.20	16.15	-1	5,299	-0.02%
2020/10/07	0	0.00	4	15.65	15.75	-4	5,244	-0.08%
2020/10/06	2	15.70	8	15.65	15.65	-6	5,241	-0.11%
2020/10/05	2	15.60	5	15.45	15.50	-3	5,240	-0.06%
2020/09/29	9	15.20	0	0.00	15.35	9	5,268	0.17%
2020/09/28	5	15.15	0	0.00	15.10	5	5,264	0.09%
2020/09/25	3	14.75	7	14.76	14.65	-4	5,283	-0.08%
2020/09/24	5	15.00	2	15.15	15.00	3	5,257	0.06%
2020/09/22	3	15.87	1	15.75	15.75	2	5,176	0.04%
2020/09/17	0	0.00	29	16.31	16.25	-29	5,045	-0.57%
2020/09/16	9	16.12	5	16.20	16.30	4	5,018	0.08%
2020/09/15	5	16.20	12	16.28	16.20	-7	4,948	-0.14%
2020/09/14	17	16.66	7	16.71	16.40	10	4,909	0.20%
2020/09/11	4	16.40	40	16.73	16.45	-36	4,748	-0.76%
2020/09/10	41	16.73	64	16.71	16.85	-23	4,541	-0.51%
2020/09/09	4	16.50	1	16.45	16.60	3	4,330	0.07%
2020/09/07	15	16.17	4	16.36	16.10	11	4,220	0.26%
2020/09/04	20	16.20	15	16.26	16.20	5	4,171	0.12%
2020/09/03	7	16.44	2	16.25	16.20	5	4,110	0.12%
2020/09/02	65	16.59	23	16.53	16.50	42	4,039	1.04%
2020/09/01	8	16.24	0	0.00	16.40	8	3,831	0.21%
2020/08/31	1	16.30	16	16.28	16.15	-15	3,709	-0.40%
2020/08/28	6	15.43	5	15.74	15.90	1	3,591	0.03%
2020/08/27	18	15.83	5	15.85	15.50	13	3,428	0.38%
2020/08/26	0	0.00	2	16.03	16.05	-2	3,360	-0.06%
2020/08/25	35	16.73	19	17.06	16.20	16	3,234	0.49%
2020/08/24	1	15.70	2	15.60	16.55	-1	2,689	-0.04%
2020/08/21	11	15.00	1	15.00	15.05	10	2,435	0.41%
2020/08/20	2	14.45	2	14.70	14.50	0	2,338	0.00%
2020/08/19	8	15.59	2.8	15.66	15.45	5.2	2,265	0.23%
2020/08/18	1	15.80	52	15.50	15.45	-51	2,199	-2.32%
2020/08/17	6	15.48	17	15.65	15.75	-11	2,171	-0.51%
2020/08/14	21	15.76	5	15.60	15.70	16	2,146	0.75%
2020/08/13	10	14.94	12	15.15	15.15	-2	1,865	-0.11%
2020/08/11	1	14.05	0	0.00	14.10	1	1,553	0.06%
2020/08/10	2	13.90	1	13.75	14.10	1	1,558	0.06%
2020/08/07	1	13.60	0	0.00	13.55	1	1,551	0.06%
2020/08/03	0	0.00	50	13.45	13.40	-50	2,009	-2.49%
2020/07/24	0	0.00	15	13.45	13.45	-15	2,227	-0.67%
2020/07/23	0	0.00	0.1	13.75	13.75	-0.1	2,237	0.00%
2020/07/22	0	0.00	3	13.65	13.85	-3	2,245	-0.13%
2020/07/21	0	0.00	1	13.50	13.70	-1	2,257	-0.04%
2020/07/13	0	0.00	0.1	13.80	13.90	-0.1	2,253	0.00%
2020/07/06	0	0.00	6	14.20	14.20	-6	2,175	-0.28%
2020/07/02	0	0.00	2	13.90	13.90	-2	2,152	-0.09%
2020/06/24	0	0.00	1	13.60	13.60	-1	2,149	-0.05%
2020/06/19	1	13.95	5	13.95	13.95	-4	2,146	-0.19%
2020/06/18	25	14.18	19	14.32	14.25	6	2,126	0.28%
2020/06/08	0	0.00	5	14.00	13.75	-5	2,108	-0.24%
2020/06/05	3	14.10	0	0.00	13.85	3	2,108	0.14%
2020/06/04	0	0.00	5	13.90	13.85	-5	2,098	-0.24%
2020/06/03	0	0.00	1	13.75	13.85	-1	2,077	-0.05%
2020/06/02	1	13.80	1	13.80	13.80	0	2,070	0.00%
2020/05/27	0	0.00	3	13.47	13.40	-3	2,040	-0.15%
2020/05/26	0	0.00	2	13.45	13.45	-2	2,050	-0.10%
2020/05/21	6	14.22	0	0.00	14.05	6	2,009	0.30%
2020/05/20	15	14.20	15	13.75	14.20	0	1,914	0.00%
2020/05/13	0	0.00	1	14.05	14.20	-1	1,675	-0.06%
2020/05/12	1	14.25	2	14.55	14.25	-1	1,638	-0.06%
2020/05/11	100	14.53	2	14.13	14.55	98	1,502	6.52%
2020/05/08	1	13.70	0	0.00	13.25	1	1,255	0.08%
2020/05/06	10	13.45	10	13.25	13.25	0	1,220	0.00%
2020/05/04	0	0.00	8	12.47	12.75	-8	1,121	-0.71%
2020/04/29	1	12.80	3.4	12.65	12.75	-2.4	1,117	-0.21%
2020/04/28	0	0.00	1	12.50	12.70	-1	1,024	-0.10%
2020/04/27	5	12.05	5	12.31	12.30	0	1,028	0.00%
2020/04/17	0	0.00	2	11.70	11.55	-2	1,015	-0.20%
2020/04/16	2	11.35	0	0.00	11.45	2	1,008	0.20%
2020/04/08	0	0.00	5	10.25	10.50	-5	1,042	-0.48%
2020/04/07	0	10.20	0	0.00	10.30	0	1,107	0.00%
2020/04/06	0	10.10	0	0.00	10.15	0	1,109	0.00%
2020/03/27	0	0.00	1	9.43	9.35	-1	1,159	-0.09%
2020/03/26	0	0.00	3	9.17	9.17	-3	1,159	-0.26%
2020/03/23	1.6	8.32	0	0.00	8.30	1.6	1,163	0.14%
2020/03/20	3	8.68	0	0.00	8.79	3	1,243	0.24%
2020/03/19	4	8.30	0	0.00	8.10	4	1,238	0.32%
2020/03/18	10	9.37	0	0.00	9.00	10	1,213	0.82%
2020/03/17	5	9.23	0	0.00	9.36	5	1,206	0.41%
2020/03/16	0	0.00	5	10.15	9.80	-5	1,189	-0.42%
2020/03/13	0	0.00	1	9.76	10.25	-1	1,228	-0.08%
2020/03/12	6	11.18	2	11.25	10.80	4	1,206	0.33%
2020/03/10	0	0.00	10	12.14	12.35	-10	1,170	-0.85%
2020/03/09	21	12.83	0	0.00	12.50	21	1,154	1.82%
2020/03/04	1	12.95	1	12.95	12.95	0	1,143	0.00%
2020/03/03	0	0.00	6	13.00	13.05	-6	1,144	-0.52%
2020/02/27	0	0.00	30	12.85	12.90	-30	1,137	-2.64%
2020/02/26	1	13.40	0	0.00	13.35	1	1,127	0.09%
2020/02/20	0	0.00	1	13.60	13.65	-1	1,153	-0.09%
2020/02/18	1	13.70	1	13.65	13.65	0	1,155	0.00%
2020/02/17	1	13.25	0	0.00	13.30	1	1,121	0.09%
2020/02/14	1	13.30	0	0.00	13.30	1	1,117	0.09%
2020/02/13	1	13.25	0	0.00	13.20	1	1,113	0.09%
2020/02/05	6	13.20	0	0.00	13.15	6	1,076	0.56%
2020/02/03	3	12.63	0	0.00	12.80	3	1,069	0.28%
2020/01/31	80	13.05	15	13.25	13.20	65	1,060	6.13%
2020/01/30	1	13.15	5	13.15	13.15	-4	1,067	-0.37%
2020/01/14	0	0.00	11	14.80	14.90	-11	1,048	-1.05%
2020/01/13	0	0.00	11	14.41	14.60	-11	1,011	-1.09%
2020/01/09	0	0.00	1	14.50	14.30	-1	1,003	-0.10%
2020/01/07	1	14.55	0	0.00	14.45	1	1,001	0.10%
2020/01/06	1	14.70	0	0.00	14.70	1	998	0.10%
2020/01/03	1	15.00	0	0.00	14.95	1	1,006	0.10%
2019/12/31	0	0.00	5	15.55	15.55	-5	966	-0.52%
2019/12/27	0	0.00	1	15.30	15.20	-1	882	-0.11%
2019/12/25	0	0.00	0.8	14.70	14.70	-0.8	818	-0.10%
2019/12/20	2	14.95	0	0.00	14.85	2	820	0.24%
2019/12/17	2	15.10	3	15.05	15.10	-1	826	-0.12%
2019/12/13	3	14.15	5	14.20	14.10	-2	744	-0.27%
2019/12/11	0	0.00	2	14.23	14.20	-2	739	-0.27%
2019/12/10	22	14.45	20	14.45	14.40	2	737	0.27%
2019/12/09	0	0.00	1	14.20	14.25	-1	688	-0.15%
2019/12/06	1	13.85	0	0.00	13.95	1	674	0.15%
2019/12/03	50	13.68	0	0.00	13.65	50	681	7.33%
2019/12/02	2	13.45	0	0.00	13.50	2	756	0.26%
2019/11/27	5	13.75	0	0.00	13.70	5	807	0.62%
2019/11/19	10	13.68	7	13.45	13.45	3	787	0.38%
2019/11/13	0	0.00	10	14.00	13.95	-10	763	-1.31%
2019/11/11	1	14.00	5	14.00	14.00	-4	776	-0.51%
2019/11/06	10	14.55	1	14.60	14.50	9	769	1.17%
2019/10/29	1	14.80	0	0.00	14.80	1	794	0.13%
2019/10/23	7	15.10	7	15.28	15.10	0	887	0.00%
2019/10/21	0	0.00	3	14.65	14.70	-3	898	-0.33%
2019/10/16	2	14.70	1.3	14.68	14.70	0.7	1,078	0.06%
2019/10/09	1	14.95	0	0.00	14.90	1	1,203	0.08%
2019/10/04	0	0.00	6	15.45	15.40	-6	1,323	-0.45%
2019/09/26	8	15.89	2	15.90	15.70	6	1,606	0.37%
2019/09/25	3	15.97	0	0.00	15.90	3	1,617	0.19%
2019/09/24	0	0.00	5	16.20	16.25	-5	1,630	-0.31%
2019/09/23	2	15.80	4.5	16.22	16.25	-2.5	1,624	-0.15%
2019/09/20	0	0.00	2	15.85	15.95	-2	1,620	-0.12%
2019/09/19	1	15.75	0	0.00	15.70	1	1,620	0.06%
2019/09/18	4	15.76	0	0.00	15.75	4	1,625	0.25%
2019/09/16	0	0.00	1	15.80	15.70	-1	1,645	-0.06%
2019/09/12	10	16.00	1	15.95	15.90	9	1,677	0.54%
2019/09/11	0	0.00	32	15.80	15.85	-32	1,689	-1.89%
2019/09/06	0	0.00	5	16.15	16.20	-5	1,782	-0.28%
2019/09/05	4	16.15	14	16.25	16.20	-10	1,786	-0.56%
2019/09/04	25	16.53	0	0.00	16.50	25	1,780	1.40%
2019/08/21	1	15.55	0	0.00	15.65	1	1,761	0.06%
2019/08/14	1	15.70	0	0.00	15.60	1	1,742	0.06%
2019/08/13	0	0.00	1	15.70	15.65	-1	1,736	-0.06%
2019/08/12	0	0.00	1	15.90	15.95	-1	1,739	-0.06%
2019/08/07	1	15.50	0	0.00	15.50	1	1,742	0.06%
2019/08/06	1	15.30	0	0.00	15.65	1	1,749	0.06%
2019/08/02	2	16.33	0	0.00	16.20	2	1,766	0.11%
2019/07/29	3	17.28	5	17.35	17.25	-2	1,792	-0.11%
2019/07/26	0	0.00	3	16.90	17.05	-3	1,729	-0.17%
2019/07/25	0	0.00	1	16.85	16.90	-1	1,720	-0.06%
2019/07/23	0	0.00	10	16.90	16.85	-10	1,732	-0.58%
2019/07/22	28	17.10	52	17.05	17.10	-24	1,728	-1.39%
2019/07/19	0	0.00	7	16.50	16.60	-7	1,630	-0.43%
2019/07/18	5	16.80	0	0.00	16.40	5	1,747	0.29%
2019/07/16	5	17.95	5	17.90	17.90	0	1,710	0.00%
2019/07/11	15	17.61	3	17.58	17.60	12	1,731	0.69%
2019/07/10	8	18.21	0	0.00	18.25	8	1,731	0.46%
2019/07/09	0	0.00	2	17.80	17.75	-2	1,701	-0.12%
2019/07/08	2	18.10	0	0.00	18.10	2	1,686	0.12%
2019/07/05	2	18.10	6	18.10	18.10	-4	1,700	-0.24%
2019/07/04	0	0.00	5	18.15	18.15	-5	1,700	-0.29%
2019/07/03	65	18.12	28	18.16	18.20	37	1,658	2.23%
2019/07/01	6	17.45	10	17.55	17.50	-4	1,567	-0.26%
2019/06/27	0	0.00	2	17.48	17.50	-2	1,625	-0.12%
2019/06/20	0	0.00	1	17.60	17.60	-1	1,667	-0.06%
2019/06/19	0	0.00	1	17.40	17.40	-1	1,674	-0.06%
2019/06/18	1	17.30	0	0.00	17.25	1	1,688	0.06%
2019/06/14	0	0.00	0.1	17.30	17.35	-0.1	1,736	-0.01%
2019/06/13	7	16.95	0	0.00	17.10	7	1,790	0.39%
2019/06/12	0	0.00	8	17.00	17.15	-8	1,963	-0.41%
2019/06/05	3	16.05	0	0.00	16.10	3	2,164	0.14%
2019/06/04	3	16.10	0	0.00	16.05	3	2,196	0.14%
2019/05/31	5	16.30	10	16.30	16.30	-5	2,507	-0.20%
2019/05/28	2	15.95	0	0.00	16.10	2	2,553	0.08%
2019/05/24	2	15.70	0	0.00	15.65	2	2,641	0.08%
2019/05/23	5	15.54	2	15.65	15.50	3	2,667	0.11%
2019/05/22	2	15.95	9	16.00	15.90	-7	2,698	-0.26%
2019/05/17	0	0.00	5	15.65	15.60	-5	2,950	-0.17%
2019/05/15	0	0.00	2	16.10	16.10	-2	3,063	-0.07%
2019/05/14	2	15.75	3	15.70	15.85	-1	3,100	-0.03%
2019/05/13	0	0.00	2	15.65	15.60	-2	3,120	-0.06%
2019/05/10	2	16.35	7	16.27	16.00	-5	3,124	-0.16%
2019/05/09	6	16.30	2	16.25	16.25	4	3,124	0.13%
2019/05/08	2	16.65	2	16.80	16.80	0	3,117	0.00%
2019/05/07	5	16.95	6	17.00	16.90	-1	3,154	-0.03%
2019/05/06	7	17.06	0	0.00	16.85	7	3,191	0.22%
2019/05/03	30.4	17.35	5	17.49	17.55	25.4	3,390	0.75%
2019/05/02	0	0.00	2	17.30	17.30	-2	3,408	-0.06%
2019/04/30	2	17.15	2	17.25	17.20	0	3,409	0.00%
2019/04/29	8	17.39	0	0.00	17.20	8	3,411	0.23%
2019/04/26	2	17.60	0	0.00	17.60	2	3,409	0.06%
2019/04/25	7	17.79	0	0.00	17.75	7	3,441	0.20%
2019/04/24	3.1	18.20	16	18.31	17.85	-12.9	3,445	-0.37%
2019/04/22	5	18.00	0	0.00	17.85	5	3,288	0.15%
2019/04/19	20	17.95	0	0.00	17.95	20	3,288	0.61%
2019/04/17	0	0.00	10	17.85	17.85	-10	3,309	-0.30%
2019/04/16	0	0.00	10	17.85	17.80	-10	3,306	-0.30%
2019/04/15	5	17.55	0	0.00	17.55	5	3,406	0.15%
2019/04/12	20	17.55	0	0.00	17.50	20	3,453	0.58%
2019/04/10	0	0.00	1	18.00	18.00	-1	3,563	-0.03%
2019/04/08	0	0.00	26	17.95	17.90	-26	3,650	-0.71%
2019/04/01	10	17.80	4	17.75	17.65	6	3,589	0.17%
2019/03/29	12	17.43	1	17.50	17.40	11	3,561	0.31%
2019/03/28	9	17.47	21	17.53	17.50	-12	3,570	-0.34%
2019/03/27	6	17.70	0	0.00	17.70	6	3,592	0.17%
2019/03/25	3	17.55	1	17.65	17.65	2	3,673	0.05%
2019/03/22	3	18.20	3	18.10	18.10	0	3,675	0.00%
2019/03/21	1	18.05	1	18.10	18.20	0	3,651	0.00%
2019/03/18	0	0.00	10	17.85	18.05	-10	3,549	-0.28%
2019/03/15	31	18.23	21	18.30	17.85	10	3,520	0.28%
2019/03/14	1	17.90	1	18.05	17.80	0	3,358	0.00%
2019/03/13	21	18.20	28	17.98	18.20	-7	3,361	-0.21%
2019/03/12	0	17.85	2	17.45	17.95	-2	3,183	-0.06%
2019/03/11	7	17.30	0	0.00	17.30	7	3,195	0.22%
2019/03/07	15	17.96	32	17.77	17.55	-17	3,425	-0.50%
2019/03/05	30	17.35	30	17.30	17.30	0	3,261	0.00%
2019/02/27	2	17.30	9	17.26	17.25	-7	3,342	-0.21%
2019/02/26	29	18.01	17	17.81	17.50	12	3,338	0.36%
2019/02/22	1	17.80	10	17.80	17.60	-9	3,304	-0.27%
2019/02/21	0	0.00	4	17.66	17.70	-4	3,425	-0.12%
2019/02/20	302	17.95	256	17.87	17.80	46	3,429	1.34%	大買/大賣/
2019/02/19	0	0.00	2	17.60	17.60	-2	3,359	-0.06%
2019/02/18	0	0.00	1	17.20	17.20	-1	3,321	-0.03%
2019/02/15	0	0.00	4	17.70	17.05	-4	3,305	-0.12%
2019/02/14	7	17.75	5	17.60	17.65	2	3,266	0.06%
2019/02/13	0	17.25	0	0.00	17.35	0	3,213	0.00%
2019/02/12	1	17.10	0	0.00	17.20	1	3,189	0.03%
2019/02/11	10	17.05	20	17.25	17.05	-10	3,202	-0.31%
2019/01/30	0	0.00	3	17.20	17.20	-3	3,349	-0.09%
2019/01/29	0	0.00	9	17.28	17.20	-9	3,357	-0.27%
2019/01/25	10	17.40	30	17.25	17.30	-20	3,373	-0.59%
2019/01/24	42	17.50	4	17.55	17.40	38	3,444	1.10%
2019/01/23	2	16.75	0	0.00	17.15	2	3,255	0.06%
2019/01/22	2	16.70	0	0.00	16.70	2	3,245	0.06%
2019/01/21	0	0.00	1	16.90	16.90	-1	3,258	-0.03%
2019/01/18	0	0.00	1	16.95	16.75	-1	3,294	-0.03%
2019/01/17	1	17.20	0	0.00	16.90	1	3,313	0.03%
2019/01/15	0	0.00	3	16.75	16.85	-3	3,296	-0.09%
2019/01/09	1	17.45	1	17.30	17.15	0	3,353	0.00%
2019/01/08	0	0.00	8	17.06	17.10	-8	3,298	-0.24%
2019/01/07	12	17.39	2	17.40	17.20	10	3,325	0.30%
2019/01/04	5	16.19	5	16.88	16.95	0	3,220	0.00%
2019/01/03	11	16.92	0	0.00	16.70	11	3,257	0.34%
2019/01/02	0	0.00	5	16.74	16.80	-5	3,290	-0.15%
2018/12/28	1	16.10	7	16.24	16.40	-6	3,241	-0.19%
2018/12/27	5	16.27	18	16.70	16.10	-13	3,281	-0.40%
2018/12/24	2	16.30	0	0.00	16.35	2	3,408	0.06%
2018/12/21	0	0.00	2	16.15	16.40	-2	3,457	-0.06%
2018/12/19	0	0.00	12	16.52	16.80	-12	3,578	-0.34%
2018/12/18	1	16.15	0	0.00	16.10	1	3,543	0.03%
2018/12/14	8	16.45	0	0.00	16.40	8	3,563	0.22%
2018/12/13	5	16.75	1	16.85	16.70	4	3,580	0.11%
2018/12/10	1	16.35	3	16.25	16.30	-2	3,766	-0.05%
2018/12/07	0	0.00	30	17.10	17.30	-30	3,749	-0.80%
2018/12/06	0	0.00	1	17.30	16.90	-1	3,769	-0.03%
2018/12/04	12	18.25	4	18.50	18.20	8	3,842	0.21%
2018/12/03	43	18.28	30	18.39	18.70	13	3,866	0.34%
2018/11/30	5	17.60	5	17.37	17.60	0	3,869	0.00%
2018/11/29	2	17.30	0	0.00	17.05	2	3,834	0.05%
2018/11/28	35	17.37	11	17.19	17.30	24	3,819	0.63%
2018/11/27	0	0.00	1	16.85	16.85	-1	3,781	-0.03%
2018/11/22	1	16.50	1	16.95	16.35	0	3,832	0.00%
2018/11/20	8	17.00	6	16.94	16.60	2	4,160	0.05%
2018/11/16	0	0.00	25	16.37	16.20	-25	4,114	-0.61%
2018/11/15	0	0.00	1	16.00	15.90	-1	4,098	-0.02%
2018/11/14	15	15.91	0	0.00	15.90	15	4,139	0.36%
2018/11/08	15	16.30	0	0.00	16.30	15	4,842	0.31%
2018/11/07	5	16.55	25	16.56	16.50	-20	4,880	-0.41%
2018/11/06	15	16.08	0	0.00	16.15	15	4,866	0.31%
2018/11/05	10	16.05	0	0.00	16.00	10	4,957	0.20%
2018/11/02	2	16.30	0	0.00	16.20	2	4,993	0.04%
2018/11/01	7	16.26	10	16.35	16.15	-3	4,968	-0.06%
2018/10/31	0	0.00	25	14.97	15.15	-25	4,906	-0.51%
2018/10/29	15	14.80	5	14.78	14.65	10	4,971	0.20%
2018/10/26	25	15.36	4	14.95	14.80	21	5,117	0.41%
2018/10/25	0	0.00	8	15.54	14.95	-8	5,113	-0.16%
2018/10/19	0	0.00	14	15.53	15.85	-14	5,433	-0.26%
2018/10/18	0	0.00	1	15.70	16.00	-1	5,537	-0.02%
2018/10/17	10	15.70	0	0.00	15.70	10	5,756	0.17%
2018/10/16	0	0.00	1	16.25	16.20	-1	5,904	-0.02%
2018/10/15	3	16.03	1.8	15.63	15.90	1.2	6,046	0.02%
2018/10/12	1	15.30	12	14.89	15.60	-11	6,199	-0.18%
2018/10/11	15	15.18	20	15.18	15.15	-5	6,506	-0.08%
2018/10/09	5	16.85	3	16.95	16.80	2	6,611	0.03%
2018/10/08	2	18.25	0	0.00	18.05	2	6,738	0.03%
2018/10/05	12	18.40	16	18.26	18.35	-4	7,063	-0.06%
2018/10/04	19	19.35	36	19.30	19.20	-17	7,243	-0.23%
2018/10/03	12	19.34	2	19.30	19.00	10	7,476	0.13%
2018/10/02	5	19.04	1	19.05	19.05	4	7,865	0.05%
2018/10/01	0	0.00	4	18.78	18.85	-4	9,174	-0.04%
2018/09/27	1	19.00	11	19.00	18.80	-10	11,303	-0.09%
2018/09/26	13	19.04	8	18.89	19.20	5	11,802	0.04%
2018/09/25	10	18.55	9	18.45	18.65	1	12,840	0.01%
2018/09/20	0	0.00	0.1	18.45	18.45	-0.1	14,371	0.00%
2018/09/19	1	18.40	0	0.00	18.40	1	14,762	0.01%
2018/09/18	15	18.59	5	18.40	18.35	10	15,667	0.06%
2018/09/17	9	18.23	0	0.00	18.55	9	16,408	0.05%
2018/09/14	0.8	18.30	0	0.00	18.35	0.8	18,057	0.00%
2018/09/13	1	17.85	0	0.00	17.80	1	19,098	0.01%
2018/09/12	3	17.90	0	0.00	17.70	3	20,184	0.01%
2018/09/11	0	18.15	0	0.00	18.20	0	21,270	0.00%
2018/09/10	2	18.00	36	17.92	17.70	-34	21,821	-0.16%
2018/09/07	12	19.47	26	19.80	19.15	-14	22,116	-0.06%
2018/09/06	23	20.40	4	20.35	20.10	19	22,109	0.09%
2018/09/05	4	20.05	30	19.95	20.25	-26	22,044	-0.12%
2018/09/04	0	0.00	1	19.95	19.85	-1	21,992	0.00%
2018/09/03	1	19.80	0	0.00	19.70	1	21,983	0.00%
2018/08/31	10	20.30	0	0.00	20.45	10	21,948	0.05%
2018/08/29	3	20.33	1.3	20.45	20.35	1.7	22,042	0.01%
2018/08/28	17	20.51	6	20.89	20.35	11	22,013	0.05%
2018/08/27	0	0.00	10	19.88	20.10	-10	21,733	-0.05%
2018/08/24	0	0.00	1	20.00	19.95	-1	21,711	0.00%
2018/08/23	1	19.50	5	19.50	19.75	-4	21,680	-0.02%
2018/08/22	1	20.00	4	19.70	19.55	-3	21,657	-0.01%
2018/08/21	0	0.00	15	19.63	19.95	-15	21,607	-0.07%
2018/08/20	28	19.95	10	20.10	19.50	18	21,556	0.08%
2018/08/17	2	19.80	3	19.82	19.85	-1	21,391	0.00%
2018/08/16	9	19.74	4	19.79	20.20	5	21,253	0.02%
2018/08/15	2	18.85	0	0.00	19.05	2	20,893	0.01%
2018/08/14	2	18.60	0	0.00	19.10	2	20,829	0.01%
2018/08/13	54	19.20	3	19.25	19.20	51	20,757	0.25%
2018/08/10	10	20.45	3	20.43	20.40	7	20,619	0.03%
2018/08/09	1	20.00	7	19.90	19.90	-6	20,512	-0.03%
2018/08/07	0	0.00	2	20.25	20.20	-2	20,444	-0.01%
2018/08/03	5	20.60	5	20.75	20.80	0	20,348	0.00%
2018/08/02	13	20.77	0	0.00	20.45	13	20,302	0.06%
2018/08/01	0	0.00	2	20.90	20.90	-2	20,146	-0.01%
2018/07/31	2	21.15	6	21.13	20.85	-4	20,124	-0.02%
2018/07/30	1	20.75	0	0.00	20.75	1	20,092	0.00%
2018/07/27	1	21.50	1	21.85	21.55	0	19,998	0.00%
2018/07/26	13	21.61	19	21.41	21.40	-6	19,855	-0.03%
2018/07/25	1	21.30	3	21.30	21.35	-2	19,789	-0.01%
2018/07/24	62	21.86	8	21.96	21.80	54	19,668	0.27%
2018/07/23	13	21.16	13	21.13	20.75	0	19,440	0.00%
2018/07/20	15	21.90	4	21.44	21.30	11	19,278	0.06%
2018/07/19	15	22.13	10	21.90	21.95	5	19,127	0.03%
2018/07/18	55	22.61	75.3	22.43	22.10	-20.3	18,958	-0.11%
2018/07/17	45	23.74	39	23.93	23.10	6	18,629	0.03%
2018/07/16	23	23.70	23	23.78	23.65	0	18,504	0.00%
2018/07/13	11	24.25	3	24.47	24.10	8	18,332	0.04%
2018/07/12	3	24.08	0	0.00	23.80	3	18,000	0.02%
2018/07/11	31	23.95	40	23.93	23.40	-9	17,770	-0.05%
2018/07/10	46	24.06	11	24.18	24.25	35	17,531	0.20%
2018/07/09	245	25.24	195	25.11	24.60	50	17,062	0.29%	大買/大賣/
2018/07/06	142	24.15	190	24.32	25.15	-48	15,743	-0.30%	大買/大賣/
2018/07/05	118	24.29	67	24.12	22.90	51	14,360	0.36%	大買/
2018/07/04	34	24.04	55	24.02	24.85	-21	13,724	-0.15%
2018/07/03	231	24.89	207	24.56	23.50	24	13,196	0.18%	大買/大賣/
2018/07/02	145	23.90	108	24.05	24.10	37	12,031	0.31%	大買/大賣/
2018/06/29	357	24.21	276.6	24.20	23.95	80.4	11,439	0.70%	大買/大賣/
2018/06/28	87	23.01	226	23.15	23.10	-139	10,555	-1.32%	大賣/鉅額交易
2018/06/27	244	24.76	328	24.22	23.60	-84	10,142	-0.83%	大買/大賣/
2018/06/26	272	23.34	282	23.68	24.40	-10	9,238	-0.11%	大買/大賣/
2018/06/25	389	24.50	305	23.58	23.30	84	8,392	1.00%	大買/大賣/
2018/06/22	93	22.59	113	23.18	23.70	-20	6,762	-0.30%	大賣/
2018/06/21	103	21.45	96.3	21.51	21.55	6.7	5,689	0.12%	大買/
2018/06/20	242	20.56	264	20.04	19.85	-22	4,615	-0.48%	大買/大賣/
2018/06/19	28	18.66	12	19.49	19.55	16	3,517	0.45%
2018/06/15	12	18.00	78	18.12	17.80	-66	2,950	-2.24%
2018/06/14	0	0.00	1	17.25	17.25	-1	2,570	-0.04%
2018/06/13	2	17.15	0	0.00	16.95	2	2,529	0.08%
2018/06/11	0	0.00	2	16.73	16.80	-2	2,461	-0.08%
2018/06/08	0	0.00	1	16.75	16.75	-1	2,460	-0.04%
2018/06/07	50	17.05	0	0.00	16.70	50	2,465	2.03%
2018/06/05	5	16.40	0	0.00	16.05	5	2,395	0.21%
2018/06/01	0	0.00	3	16.12	16.05	-3	2,520	-0.12%
2018/05/31	1	16.10	2	15.95	15.85	-1	2,495	-0.04%
2018/05/30	0	0.00	2	15.60	15.60	-2	2,447	-0.08%
2018/05/29	0	0.00	3	15.60	15.65	-3	2,554	-0.12%
2018/05/15	0	0.00	1	15.65	15.60	-1	2,855	-0.04%
2018/05/14	3	15.80	0	0.00	15.70	3	2,967	0.10%
2018/05/10	0	0.00	13	15.90	15.85	-13	3,059	-0.42%
2018/05/07	0	0.00	1	15.80	15.80	-1	3,356	-0.03%
2018/04/27	2	15.53	0.3	15.50	15.50	1.7	3,786	0.04%
2018/04/26	2	15.88	0	0.00	15.70	2	3,862	0.05%
2018/04/23	22	16.87	0	0.00	16.70	22	4,205	0.52%
2018/04/19	0	0.00	5	17.00	17.30	-5	4,372	-0.11%
2018/04/18	0	0.00	10	17.10	16.75	-10	4,883	-0.20%
2018/04/17	0	0.00	17	16.87	16.90	-17	5,027	-0.34%
2018/04/16	0	0.00	12	17.06	17.05	-12	5,184	-0.23%
2018/04/12	25	17.11	0	0.00	17.10	25	5,257	0.48%
2018/04/11	22	17.06	21	16.96	16.95	1	5,411	0.02%
2018/04/10	0	0.00	3	17.00	17.05	-3	5,757	-0.05%
2018/04/09	1	16.70	0	0.00	16.25	1	5,748	0.02%
2018/04/03	0	0.00	1	16.60	16.70	-1	5,775	-0.02%
2018/04/02	1	16.90	3	16.90	16.75	-2	5,799	-0.03%
2018/03/30	15	16.78	0	0.00	16.80	15	5,819	0.26%
2018/03/29	3	16.60	0	0.00	16.60	3	5,856	0.05%
2018/03/28	10	16.55	0	0.00	16.40	10	6,033	0.17%
2018/03/27	0	0.00	10	16.95	16.75	-10	6,144	-0.16%
2018/03/19	5	16.45	11	16.60	16.35	-6	6,301	-0.10%
2018/03/14	0	0.00	2.6	17.11	17.20	-2.6	6,631	-0.04%
2018/03/13	30	17.20	0	0.00	17.10	30	6,697	0.45%
2018/03/12	0	0.00	25	17.45	17.25	-25	6,738	-0.37%
2018/03/09	0	17.25	0	0.00	17.25	0	6,796	0.00%
2018/03/08	0	0.00	4	17.75	17.50	-4	6,940	-0.06%
2018/03/07	0	0.00	1	17.60	17.10	-1	6,998	-0.01%
2018/03/06	0	0.00	3.5	17.11	17.25	-3.5	7,064	-0.05%
2018/03/05	0	0.00	3	17.20	17.00	-3	7,234	-0.04%
2018/03/02	5	17.51	18	17.47	17.35	-13	7,323	-0.18%
2018/02/27	0	0.00	1	17.20	17.00	-1	7,484	-0.01%
2018/02/23	3	17.57	26	17.44	17.40	-23	8,651	-0.27%
2018/02/12	3	16.75	0	0.00	16.55	3	9,254	0.03%
2018/02/08	5	16.75	1	16.65	16.80	4	9,250	0.04%
2018/02/07	0	0.00	3	16.57	16.60	-3	9,340	-0.03%
2018/02/06	5	16.16	4	16.84	16.30	1	9,358	0.01%
2018/02/05	0	0.00	2	17.28	17.40	-2	9,313	-0.02%
2018/02/02	5	17.45	0	0.00	17.20	5	9,310	0.05%
2018/02/01	1	17.55	6	17.18	17.35	-5	9,327	-0.05%
2018/01/31	0	0.00	1	16.55	17.00	-1	9,159	-0.01%
2018/01/30	2	16.80	10	17.00	16.80	-8	9,216	-0.09%
2018/01/26	50	16.68	51	16.85	16.65	-1	9,535	-0.01%
2018/01/25	1	16.95	1	17.00	16.85	0	9,516	0.00%
2018/01/23	0	0.00	36	17.65	17.30	-36	9,541	-0.38%
2018/01/22	4	17.53	3	17.68	17.45	1	9,254	0.01%
2018/01/19	0	0.00	7	17.66	17.55	-7	9,173	-0.08%
2018/01/18	25	17.12	15	17.80	17.20	10	9,038	0.11%
2018/01/17	17	17.64	0	0.00	17.50	17	8,955	0.19%
2018/01/16	1	17.70	5	17.65	17.65	-4	8,825	-0.05%
2018/01/15	49	17.71	11	17.73	17.55	38	8,732	0.44%
2018/01/12	48	17.56	41	17.65	17.55	7	8,557	0.08%
2018/01/11	5	17.00	5	17.12	17.20	0	8,020	0.00%
2018/01/10	8	16.77	7	16.81	16.65	1	7,863	0.01%
2018/01/09	1	16.20	5	16.15	16.20	-4	7,716	-0.05%
2018/01/08	50	16.20	12	16.41	16.05	38	7,768	0.49%
2018/01/05	22	17.39	1	17.10	17.00	21	7,670	0.27%
2018/01/04	9	17.24	13	16.56	17.50	-4	7,482	-0.05%
2018/01/03	6	16.08	5	16.26	16.10	1	7,080	0.01%
2018/01/02	1	15.95	1	15.95	15.95	0	7,027	0.00%