鼎元 (2426)-永豐金-市政券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
17.30
漲跌
▲0.05
漲幅
+0.29%
成交量
200張
產業
上市光電類股
358人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/05/13	1	17.20	0.3	17.25	17.25	0.7	628	0.12%
2024/05/10	0	0.00	3	17.50	17.45	-3	626	-0.48%
2024/05/08	0	0.00	0	17.40	17.60	0	628	0.00%
2024/05/07	2	17.55	0	0.00	17.50	2	631	0.32%
2024/05/03	2	17.55	0	0.00	17.50	2	643	0.31%
2024/05/02	1	17.55	0	0.00	17.60	1	653	0.15%
2024/04/30	0	0.00	0	17.50	17.50	0	657	0.00%
2024/04/29	1	17.50	0	0.00	17.50	1	661	0.15%
2024/04/19	3	17.13	0	0.00	17.10	3	706	0.42%
2024/04/18	1	17.45	0	0.00	17.50	1	720	0.14%
2024/04/16	0	17.40	0	0.00	17.15	0	799	0.00%
2024/04/15	0	0.00	1	17.85	17.75	-1	787	-0.13%
2024/04/11	0.5	18.25	0.3	18.16	18.05	0.2	777	0.02%
2024/04/09	0	0.00	2	18.10	18.10	-2	778	-0.26%
2024/03/29	0	0.00	0	18.05	18.00	0	770	0.00%
2024/03/28	1.1	17.97	0	18.05	18.00	1.1	771	0.14%
2024/03/27	1	18.20	0	0.00	18.15	1	771	0.13%
2024/03/26	0	18.23	0	0.00	18.10	0	770	0.00%
2024/03/22	1	18.10	0	0.00	18.20	1	766	0.13%
2024/03/21	0	17.95	0	0.00	17.80	0	765	0.00%
2024/03/20	1.2	17.88	0	0.00	17.80	1.2	767	0.16%
2024/03/19	1.3	18.04	0	0.00	18.05	1.3	776	0.16%
2024/03/18	0	0.00	0	18.00	18.00	0	777	0.00%
2024/03/15	0	0.00	16	18.00	18.00	-16	783	-2.04%
2024/03/14	4	18.20	0	0.00	18.10	4	778	0.51%
2024/03/13	9	18.17	0	0.00	18.10	9	776	1.16%
2024/03/12	0	18.40	0	0.00	18.45	0	761	0.00%
2024/03/11	0	18.40	0	0.00	18.40	0	756	0.00%
2024/03/08	2.1	18.53	0	18.75	18.40	2.1	750	0.28%
2024/03/07	7.1	18.81	0	0.00	18.60	7.1	741	0.96%
2024/03/06	12	18.90	0	0.00	18.90	12	734	1.63%
2024/03/05	2	18.98	1	19.20	19.00	1	726	0.14%
2024/03/04	2	19.10	1	19.15	19.10	1	718	0.14%
2024/03/01	16	19.24	0	0.00	19.20	16	709	2.26%
2024/02/29	0	19.59	1	19.55	19.70	-1	698	-0.14%
2024/02/27	0	19.85	3	19.75	19.55	-3	699	-0.43%
2024/02/26	0	19.85	0	0.00	19.75	0	706	0.00%
2024/02/23	0	20.00	2	19.93	19.85	-2	703	-0.28%
2024/02/22	0	0.00	10	20.16	20.00	-10	696	-1.43%
2024/02/21	0	0.00	2	19.85	19.85	-2	680	-0.29%
2024/02/20	7	19.91	10	20.00	19.85	-3	672	-0.45%
2024/02/19	15	20.18	16	20.10	20.15	-1	659	-0.15%
2024/02/16	0	0.00	2	19.30	19.45	-2	623	-0.32%
2024/02/15	3	19.05	0	0.00	19.15	3	597	0.50%
2024/02/02	1	18.70	1	18.80	18.65	0	585	0.00%
2024/02/01	1	18.70	0	0.00	18.65	1	591	0.17%
2024/01/31	0	0.00	1	18.60	18.60	-1	592	-0.17%
2024/01/30	2	18.75	0	0.00	18.60	2	594	0.34%
2024/01/29	3	19.00	0	0.00	19.00	3	592	0.51%
2024/01/25	5	19.14	1	19.10	19.15	4	586	0.68%
2024/01/22	0	0.00	1	18.75	18.75	-1	573	-0.17%
2024/01/19	3	18.42	0	0.00	18.45	3	574	0.52%
2024/01/18	3	18.63	0	0.00	18.60	3	570	0.53%
2024/01/17	4	18.65	0	0.00	18.60	4	582	0.69%
2024/01/15	0	0.00	3	19.32	19.15	-3	591	-0.51%
2024/01/12	5	19.14	0	0.00	18.75	5	576	0.87%
2024/01/11	201	19.13	8	19.30	19.00	193	553	34.86%	大買/鉅額交易
2024/01/10	0	18.50	4	18.28	18.50	-4	486	-0.82%
2024/01/03	4	18.26	0	0.00	18.35	4	630	0.63%
2024/01/02	0	18.65	0	0.00	18.60	0	624	0.00%
2023/12/22	3	18.70	0	0.00	18.55	3	613	0.49%
2023/12/19	16	18.91	0	0.00	19.10	16	638	2.51%
2023/12/18	0	19.15	6	19.60	19.25	-6	666	-0.90%
2023/12/14	1	19.30	0	0.00	19.15	1	650	0.15%
2023/12/08	1	18.65	0	18.95	18.65	1	698	0.14%
2023/12/07	8	18.79	0	0.00	18.75	8	696	1.15%
2023/12/05	2	18.95	0	0.00	18.95	2	697	0.29%
2023/12/01	2	19.10	0	0.00	19.10	2	697	0.29%
2023/11/29	0	0.00	4.3	18.88	18.85	-4.3	694	-0.61%
2023/11/28	1	18.90	1	19.10	18.95	0	697	0.00%
2023/11/27	0	19.00	0	0.00	18.80	0	697	0.00%
2023/11/24	54.1	19.19	1.4	18.97	19.00	52.7	697	7.55%
2023/11/14	0	0.00	3	18.20	18.15	-3	656	-0.46%
2023/11/13	1	17.95	0	0.00	18.00	1	659	0.15%
2023/11/10	0	17.95	0	0.00	18.00	0	663	0.01%
2023/11/09	1	17.95	0	0.00	18.00	1	662	0.15%
2023/11/08	1	18.20	0	0.00	18.20	1	671	0.15%
2023/11/02	0	0.00	10	18.10	18.15	-10	711	-1.41%
2023/11/01	0	0.00	20	17.92	18.00	-20	715	-2.79%
2023/10/31	1.1	18.11	0	0.00	18.00	1.1	737	0.14%
2023/10/30	2	18.60	2	18.60	18.50	0	770	0.00%
2023/10/25	0	0.00	6	19.02	18.95	-6	1,140	-0.53%
2023/10/24	30	18.97	1	19.15	18.95	29	1,133	2.56%
2023/10/19	0.1	18.00	0	0.00	18.10	0.1	1,116	0.00%
2023/10/18	1	18.00	0	0.00	18.00	1	1,120	0.09%
2023/10/16	6	18.59	1	18.35	18.45	5	1,145	0.44%
2023/10/13	0.1	18.45	3	18.90	18.80	-2.9	1,128	-0.26%
2023/10/12	0	0.00	0.4	17.60	17.65	-0.4	1,031	-0.04%
2023/10/04	1	17.65	0	0.00	17.65	1	1,057	0.09%
2023/10/02	1	17.90	0	0.00	17.90	1	1,085	0.09%
2023/09/26	1	17.90	0	0.00	17.85	1	1,118	0.09%
2023/09/22	0	0.00	1	18.45	18.45	-1	1,117	-0.09%
2023/09/20	1	17.80	0	0.00	17.80	1	1,064	0.09%
2023/09/19	1	18.10	0	0.00	18.00	1	1,069	0.09%
2023/09/14	0	0.00	2	18.83	18.25	-2	1,079	-0.19%
2023/09/08	0	0.00	1	17.80	17.90	-1	1,027	-0.10%
2023/09/01	0	0.00	1	18.30	18.30	-1	1,040	-0.10%
2023/08/21	0	0.00	5	17.55	17.60	-5	1,088	-0.46%
2023/08/14	1	17.70	0	0.00	17.60	1	1,078	0.09%
2023/08/10	1	18.30	0	0.00	18.25	1	1,061	0.09%
2023/08/09	2	18.80	0	0.00	18.80	2	1,041	0.19%
2023/08/07	1	19.10	0	0.00	19.20	1	1,028	0.10%
2023/08/04	1	19.30	0	19.30	19.25	1	1,021	0.10%
2023/08/02	2	20.05	0.1	19.73	19.70	2	998	0.20%
2023/08/01	11	20.07	11.5	19.83	20.10	-0.5	965	-0.05%
2023/07/31	0.1	21.10	2.1	21.54	21.60	-2	862	-0.23%
2023/07/28	0	0.00	1	19.65	19.65	-1	642	-0.16%
2023/07/27	0.1	18.90	20	18.70	18.95	-19.9	603	-3.30%
2023/07/26	6	18.75	2	18.65	18.55	4	600	0.67%
2023/07/25	1	18.65	1	18.60	18.60	0	603	0.00%
2023/07/24	0.1	18.75	0	0.00	18.65	0.1	599	0.01%
2023/07/20	5	19.24	2	19.43	19.45	3	604	0.50%
2023/07/19	0.1	19.00	0	0.00	19.05	0.1	597	0.01%
2023/07/18	2	18.98	0	0.00	18.90	2	600	0.33%
2023/07/14	1	18.50	2	18.45	18.45	-1	583	-0.17%
2023/07/13	1	18.45	0	0.00	18.45	1	601	0.17%
2023/07/11	1	18.90	0.2	19.25	18.90	0.8	620	0.13%
2023/07/10	1	19.10	1	19.20	19.20	0	622	0.00%
2023/07/06	3	19.05	0	0.00	18.95	3	624	0.48%
2023/06/28	1	18.50	0	0.00	18.35	1	776	0.13%
2023/06/21	1	19.00	0	0.00	18.80	1	789	0.13%
2023/06/19	0	0.00	16	18.50	18.50	-16	779	-2.05%
2023/06/16	1.1	18.40	0	0.00	18.45	1.1	781	0.14%
2023/06/13	1	18.50	0	0.00	18.50	1	778	0.13%
2023/06/12	1	18.60	0	0.00	18.60	1	777	0.13%
2023/06/09	0	18.65	0	0.00	18.70	0	776	0.00%
2023/06/07	0.1	19.10	0	0.00	19.00	0.1	781	0.01%
2023/06/05	0	0.00	0.1	18.90	19.00	-0.1	783	-0.01%
2023/05/30	1.1	18.65	0	0.00	18.85	1.1	785	0.14%
2023/05/26	0	0.00	0	18.30	18.10	0	763	0.00%
2023/05/17	0	0.00	0.2	18.03	18.10	-0.2	793	-0.02%
2023/05/15	0.1	17.70	0	0.00	17.70	0.1	786	0.01%
2023/05/04	2	18.40	0	0.00	18.40	2	776	0.26%
2023/05/03	0	0.00	0	18.00	18.25	0	772	0.00%
2023/04/26	0.1	18.00	3	17.80	18.05	-2.9	763	-0.38%
2023/04/25	0	18.25	0	0.00	17.95	0	756	0.00%
2023/04/24	0.1	18.35	0	0.00	18.55	0.1	744	0.01%
2023/04/14	20	19.20	0	0.00	19.15	20	669	2.99%
2023/04/13	0	0.00	0	19.15	19.15	0	650	0.00%
2023/04/11	0	0.00	5	19.13	19.20	-5	621	-0.80%
2023/04/10	0	0.00	7	19.09	19.20	-7	606	-1.15%
2023/04/07	0	18.45	0	0.00	18.45	0	566	0.00%
2023/03/30	2	19.03	1	19.15	18.95	1	536	0.19%
2023/03/29	0	0.00	4	19.05	19.15	-4	478	-0.84%
2023/03/27	0	18.65	6	18.60	18.55	-6	399	-1.50%
2023/03/24	1	18.60	1	18.55	18.45	0	391	0.00%
2023/03/23	3	18.28	0	0.00	18.25	3	378	0.79%
2023/03/22	1	18.20	0	0.00	18.25	1	377	0.26%
2023/03/21	0	18.20	0	0.00	18.10	0	372	0.00%
2023/03/20	2	18.10	0	0.00	18.00	2	366	0.55%
2023/03/16	1	17.80	0	0.00	17.80	1	362	0.28%
2023/03/14	1	17.70	0	0.00	17.65	1	361	0.28%
2023/03/13	1	18.00	0	0.00	17.75	1	361	0.28%
2023/03/10	4	18.23	0	0.00	17.95	4	355	1.12%
2023/03/09	3	18.47	0	0.00	18.25	3	355	0.84%
2023/03/08	10	18.49	0	0.00	18.65	10	355	2.82%
2023/03/07	2	18.60	7	18.50	18.50	-5	347	-1.44%
2023/03/06	7	18.44	1	18.60	18.50	6	341	1.76%
2023/03/03	0	18.10	0	0.00	18.15	0	328	0.00%
2023/03/01	0	17.92	0	0.00	17.75	0	323	0.00%
2023/02/24	0	0.00	4	17.66	17.85	-4	319	-1.25%
2023/02/13	0	0.00	2	17.28	17.25	-2	323	-0.62%
2023/02/07	4	17.65	0	0.00	17.70	4	338	1.18%
2023/02/02	1	17.95	0	0.00	17.95	1	334	0.30%
2023/02/01	0	0.00	1	17.50	17.50	-1	331	-0.30%
2023/01/31	1	17.20	0	0.00	17.20	1	358	0.28%
2023/01/13	0	0.00	2	16.80	16.85	-2	362	-0.55%
2023/01/11	2	17.35	0	0.00	17.40	2	383	0.52%
2022/12/29	1	16.50	0	0.00	16.60	1	397	0.25%
2022/11/24	0	0.00	0.1	17.55	17.60	-0.1	516	-0.01%
2022/11/17	0	0.00	1	17.60	17.65	-1	519	-0.19%
2022/11/16	0	17.50	0	0.00	17.30	0	523	0.00%
2022/11/15	0	0.00	0	17.30	17.35	0	522	0.00%
2022/11/14	0	0.00	2	17.05	17.10	-2	524	-0.38%
2022/11/08	0	0.00	1	16.60	16.40	-1	600	-0.17%
2022/11/07	0	0.00	1	16.60	16.55	-1	602	-0.17%
2022/10/20	2	15.35	0	0.00	15.65	2	761	0.26%
2022/10/19	0	0.00	2	16.00	15.95	-2	746	-0.27%
2022/10/18	0	0.00	1	16.00	15.90	-1	743	-0.13%
2022/10/17	1	15.20	0	0.00	15.65	1	747	0.13%
2022/10/13	2	14.90	0	0.00	14.75	2	753	0.27%
2022/10/12	0	0.00	5	15.76	15.75	-5	746	-0.67%
2022/10/04	0	0.00	1	16.30	16.30	-1	749	-0.13%
2022/10/03	1	15.35	0	0.00	15.65	1	750	0.13%
2022/09/30	0	0.00	1	15.20	15.55	-1	761	-0.13%
2022/09/29	1	15.25	0	0.00	15.45	1	767	0.13%
2022/09/28	6	14.96	0	0.00	14.70	6	768	0.78%
2022/09/27	2	15.70	0	0.00	15.95	2	764	0.26%
2022/09/26	3	16.30	7	16.70	15.70	-4	775	-0.52%
2022/09/23	1	17.10	0	0.00	17.10	1	782	0.13%
2022/09/19	0	17.95	0	0.00	17.75	0	802	0.00%
2022/09/12	7	18.50	0	0.00	18.05	7	844	0.83%
2022/09/06	2	17.48	4	17.40	17.35	-2	829	-0.24%
2022/09/01	0	0.00	3	18.40	18.35	-3	827	-0.36%
2022/08/29	1	18.15	0	0.00	18.25	1	824	0.12%
2022/08/12	1	19.40	0	0.00	19.55	1	743	0.13%
2022/08/09	1	19.15	0	0.00	19.15	1	739	0.14%
2022/08/05	1	19.50	2	19.73	19.80	-1	651	-0.15%
2022/07/19	2	19.08	0	0.00	19.10	2	653	0.31%
2022/07/18	0	0.00	1	19.10	19.15	-1	660	-0.15%
2022/07/12	1	18.00	0	0.00	17.90	1	685	0.15%
2022/07/08	1	18.95	0	0.00	18.95	1	717	0.14%
2022/07/01	1	18.45	0	0.00	17.50	1	752	0.13%
2022/06/30	1.2	19.38	0	0.00	19.20	1.2	737	0.17%
2022/06/27	0	0.00	1	20.65	20.65	-1	750	-0.13%
2022/06/24	1	20.25	1	20.20	20.15	0	764	0.00%
2022/06/22	1	20.50	0	0.00	19.60	1	768	0.13%
2022/06/20	1	19.60	0	0.00	19.35	1	769	0.13%
2022/06/13	1	21.65	2	21.35	21.35	-1	836	-0.12%
2022/06/02	1	22.70	0	0.00	22.70	1	942	0.11%
2022/05/11	1.4	21.16	0	0.00	21.15	1.4	1,967	0.07%
2022/05/09	0	0.00	0.1	21.90	21.25	-0.1	2,329	0.00%
2022/05/06	2	21.90	0	0.00	22.30	2	2,356	0.08%
2022/05/04	0	0.00	10	22.40	22.35	-10	2,451	-0.41%
2022/04/25	1	22.20	0	0.00	22.15	1	3,609	0.03%
2022/04/15	2	23.00	0	0.00	22.85	2	5,316	0.04%
2022/04/14	1	24.20	0	0.00	23.55	1	5,363	0.02%
2022/04/13	2	23.80	3	23.87	24.00	-1	5,386	-0.02%
2022/04/12	6	23.75	2	23.55	23.55	4	5,416	0.07%
2022/04/11	2	24.45	6	24.15	24.05	-4	5,438	-0.07%
2022/04/08	1	25.20	0	0.00	25.10	1	5,443	0.02%
2022/04/07	2	25.15	0	0.00	24.90	2	5,472	0.04%
2022/04/06	0	25.93	0	0.00	25.60	0	5,496	0.00%
2022/04/01	0	25.90	0	0.00	25.90	0	5,572	0.00%
2022/03/30	0	0.00	10	26.70	26.70	-10	6,075	-0.16%
2022/03/29	10	26.50	0	0.00	26.50	10	6,485	0.15%
2022/03/28	1	26.25	0	26.00	26.45	1	6,499	0.02%
2022/03/24	1	26.45	1	26.50	26.60	0	6,539	0.00%
2022/03/23	0	0.00	3	26.67	26.70	-3	6,589	-0.05%
2022/03/21	2	26.75	0	0.00	26.60	2	6,675	0.03%
2022/03/17	0	26.10	0	0.00	26.15	0	6,943	0.00%
2022/03/16	0	25.55	0	0.00	25.55	0	7,009	0.00%
2022/03/07	1.4	25.24	0	0.00	25.10	1.4	9,547	0.01%
2022/03/04	0	26.40	17	26.15	26.30	-17	9,613	-0.18%
2022/03/03	4	26.71	0	0.00	26.60	4	9,697	0.04%
2022/03/02	1	26.40	0	0.00	26.60	1	9,829	0.01%
2022/02/24	6	26.47	0	0.00	26.40	6	10,479	0.06%
2022/02/23	4	27.43	0	0.00	27.45	4	10,726	0.04%
2022/02/22	16	26.68	2	26.75	26.65	14	11,358	0.12%
2022/02/18	13	27.13	1	27.15	27.35	12	11,849	0.10%
2022/02/17	4	27.94	0	0.00	27.75	4	11,849	0.03%
2022/02/16	0	0.00	2	28.25	28.05	-2	11,889	-0.02%
2022/02/14	2	28.75	0	0.00	28.75	2	11,801	0.02%
2022/02/11	7	29.56	11	29.70	29.15	-4	11,726	-0.03%
2022/02/09	0	0.00	3	29.20	29.30	-3	11,339	-0.03%
2022/02/08	4	26.83	0	0.00	27.60	4	11,185	0.04%
2022/01/26	3	26.27	0	0.00	25.90	3	11,229	0.03%
2022/01/25	2	26.40	0	0.00	26.15	2	11,375	0.02%
2022/01/24	1	27.20	6	27.35	27.15	-5	11,755	-0.04%
2022/01/21	20	28.87	0	0.00	28.15	20	11,747	0.17%
2022/01/20	10	29.78	12	29.99	29.80	-2	11,604	-0.02%
2022/01/19	4	29.10	1	29.00	29.50	3	11,469	0.03%
2022/01/18	4	29.54	16	29.92	29.00	-12	11,614	-0.10%
2022/01/17	3	29.50	4	29.28	29.80	-1	11,613	-0.01%
2022/01/14	2	28.85	2	29.10	29.30	0	11,349	0.00%
2022/01/13	4	29.26	5	29.22	28.80	-1	11,118	-0.01%
2022/01/12	23	29.06	47	28.97	29.40	-24	10,793	-0.22%
2022/01/11	14	27.88	12	28.12	28.00	2	10,303	0.02%
2022/01/10	0	0.00	16	26.95	27.55	-16	10,022	-0.16%
2022/01/07	22	26.89	5	26.80	26.70	17	9,973	0.17%
2022/01/06	1	27.65	1	27.55	27.55	0	9,912	0.00%
2022/01/05	2	27.83	0	0.00	27.80	2	9,891	0.02%
2022/01/04	2	28.10	0	0.00	28.05	2	9,874	0.02%
2022/01/03	0	0.00	10	28.11	28.30	-10	9,848	-0.10%
2021/12/30	1	28.25	0	0.00	28.35	1	9,832	0.01%
2021/12/29	2	28.60	0	0.00	28.60	2	9,809	0.02%
2021/12/28	5	28.72	0	0.00	28.60	5	9,793	0.05%
2021/12/27	5	29.15	1	29.05	29.05	4	9,747	0.04%
2021/12/24	16.1	29.56	9	29.60	29.70	7	9,637	0.07%
2021/12/23	9	29.76	11	29.50	29.00	-2	9,274	-0.02%
2021/12/22	1	28.20	1	28.50	28.00	0	8,888	0.00%
2021/12/21	0	0.00	12	28.18	28.15	-12	8,859	-0.14%
2021/12/17	10	27.85	0	0.00	27.85	10	8,817	0.11%
2021/12/16	0	0.00	10	28.70	28.35	-10	8,766	-0.11%
2021/12/15	1	28.10	0	0.00	27.90	1	8,714	0.01%
2021/12/14	25	27.92	3	28.20	27.85	22	8,675	0.25%
2021/12/13	2	29.10	3	28.97	28.95	-1	8,582	-0.01%
2021/12/10	1	27.70	0	0.00	27.85	1	8,394	0.01%
2021/12/09	1	28.10	0	0.00	28.10	1	8,321	0.01%
2021/12/08	5	29.12	3	28.35	28.50	2	8,188	0.02%
2021/12/07	466	29.77	452	32.28	28.80	14	7,864	0.18%	大買/大賣/
2021/12/06	7	30.78	11	31.71	31.90	-4	6,609	-0.06%
2021/12/03	25	29.43	25	29.29	29.00	0	6,148	0.00%
2021/12/01	0	0.00	2	28.43	28.65	-2	5,864	-0.03%
2021/11/30	0	0.00	1	27.55	27.80	-1	5,791	-0.02%
2021/11/29	1	26.70	1	27.20	27.00	0	5,730	0.00%
2021/11/26	3	26.92	0	0.00	26.55	3	5,759	0.05%
2021/11/24	0	0.00	1	28.80	28.95	-1	5,525	-0.02%
2021/11/23	47	29.60	46	29.71	28.20	1	5,386	0.02%
2021/11/22	4	28.58	3	29.12	28.10	1	4,921	0.02%
2021/11/19	8	28.77	16	28.83	28.90	-8	4,740	-0.17%
2021/11/18	4	27.70	13	27.97	27.50	-9	4,093	-0.22%
2021/11/17	5	27.75	3	27.77	27.55	2	3,850	0.05%
2021/11/16	3	26.83	0	0.00	26.95	3	3,583	0.08%
2021/11/15	2	27.10	60	27.00	27.10	-58	3,562	-1.63%
2021/11/12	0	0.00	1	26.15	26.20	-1	3,550	-0.03%
2021/11/11	0	0.00	2	26.45	25.80	-2	3,616	-0.06%
2021/11/05	0	0.00	1	25.20	25.40	-1	4,099	-0.02%
2021/11/04	32	26.03	2	26.05	26.00	30	4,147	0.72%
2021/11/03	21	26.00	0	0.00	25.90	21	4,142	0.51%
2021/11/02	12	26.25	63	27.27	26.45	-51	4,150	-1.23%
2021/11/01	3	28.60	0	0.00	28.65	3	3,976	0.08%
2021/10/28	0	0.00	2	26.20	26.20	-2	3,631	-0.06%
2021/10/27	1	26.35	0	0.00	26.40	1	3,619	0.03%
2021/10/26	3	25.92	11	26.05	25.60	-8	3,550	-0.23%
2021/10/25	0	0.00	1	25.05	25.40	-1	3,268	-0.03%
2021/10/21	2	22.90	0	0.00	23.60	2	3,695	0.05%
2021/10/19	0	0.00	6	22.40	22.65	-6	5,172	-0.12%
2021/10/18	1	21.75	1	22.00	21.95	0	5,228	0.00%
2021/10/12	2	21.25	0	0.00	21.60	2	5,571	0.04%
2021/10/06	1	21.50	0	0.00	21.10	1	6,006	0.02%
2021/10/05	0	0.00	2	21.25	21.35	-2	6,225	-0.03%
2021/10/04	3	20.88	0	0.00	20.50	3	6,249	0.05%
2021/10/01	1	22.20	0	0.00	21.60	1	6,247	0.02%
2021/09/29	3	22.62	0	0.00	22.65	3	6,305	0.05%
2021/09/27	0	0.00	2	23.85	23.65	-2	6,420	-0.03%
2021/09/24	0	0.00	2	23.40	23.30	-2	6,444	-0.03%
2021/09/16	2	23.15	0	0.00	23.15	2	6,532	0.03%
2021/09/15	3	23.60	0	0.00	23.55	3	6,536	0.05%
2021/09/14	2	23.80	0	0.00	23.60	2	6,554	0.03%
2021/09/10	5	24.10	5.1	24.20	24.05	-0.1	6,600	0.00%
2021/09/09	0	0.00	2.5	23.98	23.95	-2.5	6,640	-0.04%
2021/09/08	2	23.70	5	23.40	23.40	-3	6,659	-0.05%
2021/09/06	2	24.35	10	24.25	24.15	-8	6,661	-0.12%
2021/09/03	0	0.00	5	24.85	24.90	-5	6,646	-0.08%
2021/09/02	2	24.95	0	0.00	24.80	2	6,647	0.03%
2021/09/01	8	25.42	4	25.28	25.55	4	6,695	0.06%
2021/08/31	0	0.00	2	24.35	24.40	-2	6,575	-0.03%
2021/08/27	7	24.43	6	23.95	23.85	1	6,645	0.02%
2021/08/26	29	24.03	35	24.07	23.95	-6	6,715	-0.09%
2021/08/25	16	23.91	4	24.40	24.10	12	6,763	0.18%
2021/08/24	3	23.20	2	23.80	23.05	1	6,679	0.01%
2021/08/23	5	23.50	2	23.48	23.65	3	6,988	0.04%
2021/08/20	1	22.55	21.5	22.65	22.55	-20.5	7,072	-0.29%
2021/08/19	2	23.30	10	22.80	22.90	-8	7,061	-0.11%
2021/08/17	23	24.45	21	24.80	23.65	2	7,027	0.03%
2021/08/16	1	24.20	2	24.70	25.00	-1	6,964	-0.01%
2021/08/13	2	24.40	11	25.40	24.20	-9	6,819	-0.13%
2021/08/11	35	24.95	0	0.00	24.10	35	6,638	0.53%
2021/08/10	12	25.64	6	24.95	25.25	6	6,620	0.09%
2021/08/09	5	27.00	0	0.00	26.20	5	6,637	0.08%
2021/08/06	30	27.00	8	26.94	26.75	22	6,667	0.33%
2021/08/04	7	27.89	15	27.73	27.60	-8	6,850	-0.12%
2021/08/03	14	27.54	50	27.70	27.60	-36	6,884	-0.52%
2021/08/02	2	26.60	1	26.70	26.85	1	6,823	0.01%
2021/07/30	22	26.50	3	26.23	26.00	19	6,951	0.27%
2021/07/29	25	26.76	7	26.74	26.75	18	6,891	0.26%
2021/07/28	22	26.91	6	26.49	26.75	16	6,839	0.23%
2021/07/27	254	29.10	250	30.21	28.00	4	6,789	0.06%	大買/大賣/
2021/07/26	140	29.72	203	29.32	30.70	-63	6,416	-0.98%	大買/大賣/
2021/07/23	8	27.85	36	28.08	28.45	-28	5,689	-0.49%
2021/07/22	2	25.70	3	25.83	25.90	-1	5,299	-0.02%
2021/07/21	4	25.63	0	0.00	24.55	4	5,350	0.07%
2021/07/20	4	25.88	4	25.86	25.40	0	5,471	0.00%
2021/07/19	1	26.75	2	26.55	26.55	-1	5,504	-0.02%
2021/07/16	4	27.36	7.1	27.22	27.25	-3.1	5,701	-0.05%
2021/07/15	3	27.15	1	27.20	27.10	2	5,995	0.03%
2021/07/14	1	27.10	1	26.75	27.40	0	5,970	0.00%
2021/07/13	9	27.30	0	0.00	26.30	9	5,905	0.15%
2021/07/12	5	27.16	11	27.48	28.00	-6	5,795	-0.10%
2021/07/09	1	26.55	0	0.00	26.50	1	5,735	0.02%
2021/07/06	4	26.78	0	0.00	26.35	4	6,198	0.06%
2021/07/05	3	26.93	10	26.28	27.00	-7	6,531	-0.11%
2021/07/02	3	25.60	0	0.00	25.75	3	6,555	0.05%
2021/06/30	0	0.00	1	25.30	25.25	-1	7,014	-0.01%
2021/06/25	2	25.50	0	0.00	25.30	2	7,480	0.03%
2021/06/22	0	0.00	1	24.90	24.80	-1	7,831	-0.01%
2021/06/21	1	24.95	8	25.16	24.95	-7	8,074	-0.09%
2021/06/17	2	25.63	5	25.90	26.10	-3	9,127	-0.03%
2021/06/16	1	25.60	0	0.00	25.50	1	9,383	0.01%
2021/06/15	2	26.05	0	0.00	26.30	2	9,621	0.02%
2021/06/09	2	26.00	0	0.00	26.05	2	11,419	0.02%
2021/06/07	0	0.00	1	26.10	26.10	-1	11,699	-0.01%
2021/06/04	3	26.68	0	0.00	26.50	3	11,835	0.03%
2021/06/03	0	0.00	7	27.37	27.30	-7	12,070	-0.06%
2021/06/02	0	0.00	35	26.39	26.35	-35	12,373	-0.28%
2021/05/31	47	27.48	35	28.01	27.35	12	12,728	0.09%
2021/05/28	0	0.00	14	27.07	27.50	-14	12,895	-0.11%
2021/05/27	1	25.40	0	0.00	25.50	1	13,016	0.01%
2021/05/26	7	25.63	3	25.45	25.55	4	13,702	0.03%
2021/05/25	7	25.10	7	24.95	24.95	0	13,883	0.00%
2021/05/24	0	0.00	2	24.73	24.65	-2	14,013	-0.01%
2021/05/21	3	24.10	1	24.10	24.10	2	14,384	0.01%
2021/05/20	5	23.72	10	23.95	23.20	-5	14,838	-0.03%
2021/05/19	8	23.18	5	23.22	24.10	3	15,256	0.02%
2021/05/18	5	22.23	0	0.00	23.00	5	15,295	0.03%
2021/05/17	2	22.15	23	21.00	20.95	-21	15,389	-0.14%
2021/05/14	1	22.50	2	22.60	22.05	-1	15,400	-0.01%
2021/05/13	10	21.99	33	22.48	22.50	-23	15,377	-0.15%
2021/05/12	1	22.45	14	22.68	22.45	-13	15,348	-0.08%
2021/05/11	3	25.57	1	25.60	24.80	2	15,366	0.01%
2021/05/10	0	0.00	5	27.73	27.50	-5	15,325	-0.03%
2021/05/07	12	26.19	8	27.83	28.00	4	15,364	0.03%
2021/05/05	2	27.10	0	0.00	26.00	2	15,289	0.01%
2021/05/04	0	0.00	2	27.60	26.50	-2	15,303	-0.01%
2021/05/03	47	28.98	16	28.93	28.65	31	15,246	0.20%
2021/04/29	9	29.86	0	0.00	29.15	9	15,280	0.06%
2021/04/28	50	30.03	7	29.98	30.05	43	15,288	0.28%
2021/04/27	0	0.00	4	29.84	29.40	-4	16,413	-0.02%
2021/04/26	37	29.38	40	29.84	29.50	-3	16,989	-0.02%
2021/04/23	1	27.75	4	28.25	29.25	-3	16,878	-0.02%
2021/04/22	33	29.01	144	29.06	28.20	-111	16,846	-0.66%	大賣/鉅額交易
2021/04/21	36	30.08	43	30.83	30.00	-7	16,624	-0.04%
2021/04/20	22	29.42	1	29.35	29.45	21	16,226	0.13%
2021/04/19	17	28.79	8	28.65	28.85	9	16,178	0.06%
2021/04/16	11	28.90	16	28.73	28.85	-5	16,094	-0.03%
2021/04/15	19	29.24	10	28.70	29.15	9	16,057	0.06%
2021/04/14	10	28.70	0	0.00	28.70	10	15,948	0.06%
2021/04/13	4	28.83	21.8	29.22	28.15	-17.8	15,915	-0.11%
2021/04/12	6	29.71	14.1	30.00	29.45	-8.1	15,873	-0.05%
2021/04/09	28	31.09	44	31.40	30.60	-16	16,140	-0.10%
2021/04/08	1	30.45	2	30.15	30.15	-1	16,113	-0.01%
2021/04/07	16	30.87	10.4	30.58	30.40	5.6	15,992	0.04%
2021/04/06	40	30.72	14.1	31.49	30.95	25.9	15,820	0.16%
2021/04/01	11	30.44	8	29.48	30.10	3	15,484	0.02%
2021/03/31	10.3	29.00	3	29.07	28.70	7.3	15,144	0.05%
2021/03/30	4	29.05	6	29.13	28.90	-2	15,048	-0.01%
2021/03/29	0	0.00	2	28.80	28.70	-2	14,954	-0.01%
2021/03/26	7	29.19	9	29.18	28.80	-2	14,863	-0.01%
2021/03/25	33	29.44	110	29.26	29.30	-77	14,778	-0.52%	大賣/
2021/03/24	51	29.71	4	29.56	29.95	47	14,589	0.32%
2021/03/23	146	29.17	128	30.49	28.45	18	14,320	0.13%	大買/大賣/
2021/03/22	250	30.56	146	30.11	30.85	104	13,730	0.76%	大買/大賣/鉅額交易
2021/03/19	21	29.27	12.3	29.32	29.60	8.7	13,232	0.07%
2021/03/18	15	29.05	225	29.09	29.40	-210	12,959	-1.62%	大賣/鉅額交易
2021/03/17	144	28.60	29.2	28.31	28.70	114.8	12,735	0.90%	大買/鉅額交易
2021/03/16	316.2	27.45	82.1	27.57	27.90	234.1	12,323	1.90%	大買/鉅額交易
2021/03/15	104	27.03	229.2	26.86	27.15	-125.2	11,682	-1.07%	大買/大賣/鉅額交易
2021/03/12	2	24.68	4	24.53	24.70	-2	11,004	-0.02%
2021/03/11	2	23.95	1	24.10	24.00	1	10,816	0.01%
2021/03/10	4	23.71	6	24.00	24.00	-2	10,699	-0.02%
2021/03/09	15	23.62	7	23.86	23.70	8	10,551	0.08%
2021/03/08	5	23.63	10	23.42	23.35	-5	10,361	-0.05%
2021/03/05	11	23.00	8	23.16	22.55	3	10,006	0.03%
2021/03/04	5	23.03	2	23.13	23.00	3	9,784	0.03%
2021/03/03	0	0.00	0.1	23.00	22.60	-0.1	9,624	0.00%
2021/03/02	3	22.42	7.3	21.98	22.10	-4.3	9,136	-0.05%
2021/02/26	23.2	22.60	21	22.50	22.65	2.2	8,961	0.02%
2021/02/25	10	21.65	2	21.30	21.45	8	8,278	0.10%
2021/02/24	2	20.70	0	0.00	21.20	2	8,086	0.02%
2021/02/23	50.2	21.15	21	21.07	21.05	29.2	7,939	0.37%
2021/02/22	4	21.38	23	21.30	22.30	-19	7,570	-0.25%
2021/02/19	5	19.85	4	20.60	20.45	1	7,105	0.01%
2021/02/18	5	19.50	0	0.00	19.50	5	6,690	0.07%
2021/02/17	0.2	19.10	0	0.00	19.60	0.2	6,636	0.00%
2021/02/02	0	0.00	3	18.30	18.15	-3	6,487	-0.05%
2021/02/01	3	17.85	0	0.00	18.00	3	6,379	0.05%
2021/01/27	0	18.15	5	18.30	18.20	-5	6,337	-0.08%
2021/01/26	2	17.80	0	0.00	18.05	2	6,302	0.03%
2021/01/25	1	17.70	1	18.15	18.25	0	6,262	0.00%
2021/01/22	0	0.00	4	18.29	18.20	-4	6,264	-0.06%
2021/01/21	9	18.81	2	18.45	17.95	7	6,225	0.11%
2021/01/20	236	18.41	233	19.70	18.90	3	6,306	0.05%	大買/大賣/
2021/01/19	14	19.15	6	18.88	19.35	8	5,228	0.15%
2021/01/18	0	0.00	2	17.63	17.60	-2	4,729	-0.04%
2021/01/14	0	0.00	5.1	17.36	17.30	-5.1	4,693	-0.11%
2021/01/13	2	17.25	0	0.00	16.95	2	4,797	0.04%
2021/01/08	0	0.00	1	16.65	16.80	-1	4,930	-0.02%
2021/01/07	0	16.80	3.1	16.95	16.95	-3.1	5,192	-0.06%
2021/01/06	2	16.73	0	0.00	16.50	2	5,356	0.04%
2021/01/05	2	17.53	1	17.55	17.60	1	5,270	0.02%
2021/01/04	0.1	18.30	13	17.98	18.15	-12.9	5,146	-0.25%
2020/12/31	1	17.15	3	16.93	17.30	-2	4,671	-0.04%
2020/12/21	1	15.55	0	0.00	15.80	1	4,398	0.02%
2020/12/18	1	16.05	0	0.00	15.90	1	4,415	0.02%
2020/12/17	0	0.00	1	16.10	16.10	-1	4,451	-0.02%
2020/12/15	1	16.00	0	0.00	15.90	1	4,519	0.02%
2020/12/10	1	16.65	0	0.00	16.70	1	4,615	0.02%
2020/12/09	0	0.00	1	17.20	17.15	-1	4,836	-0.02%
2020/12/07	1	16.85	0	0.00	16.80	1	5,201	0.02%
2020/12/04	0	0.00	1	16.85	16.95	-1	5,250	-0.02%
2020/12/02	0	16.85	3	17.08	17.05	-3	5,238	-0.06%
2020/12/01	1	16.85	0	0.00	16.85	1	5,221	0.02%
2020/11/30	2	16.75	1	16.80	16.75	1	5,264	0.02%
2020/11/24	0	0.00	1	16.50	16.35	-1	5,775	-0.02%
2020/11/16	1	16.10	0	0.00	16.15	1	6,766	0.01%
2020/11/13	1	16.15	0	0.00	16.35	1	6,788	0.01%
2020/11/12	2	16.50	3	16.53	16.30	-1	6,803	-0.01%
2020/11/11	2	16.50	0	0.00	16.45	2	6,843	0.03%
2020/11/09	1	17.35	0	0.00	17.15	1	7,470	0.01%
2020/11/06	5	17.60	0	0.00	17.50	5	7,405	0.07%
2020/11/03	5	17.40	0	0.00	17.35	5	7,287	0.07%
2020/11/02	1	17.30	0	0.00	17.25	1	7,258	0.01%
2020/10/30	2	17.75	0	0.00	17.50	2	7,221	0.03%
2020/10/29	0	0.00	4	17.84	18.05	-4	7,131	-0.06%
2020/10/28	2	18.25	3	18.47	17.80	-1	7,030	-0.01%
2020/10/27	0	0.00	5	17.95	18.25	-5	6,714	-0.07%
2020/10/26	1	17.85	17	17.78	17.60	-16	6,498	-0.25%
2020/10/23	1	17.55	1	17.50	17.45	0	6,297	0.00%
2020/10/22	1	17.05	1	17.20	17.05	0	6,231	0.00%
2020/10/21	13	17.55	6	17.97	17.55	7	6,193	0.11%
2020/10/20	1	17.35	2	17.40	17.40	-1	6,050	-0.02%
2020/10/16	4	16.85	1	17.55	16.55	3	5,899	0.05%
2020/10/15	4	17.31	7	17.31	17.15	-3	5,816	-0.05%
2020/10/14	6	16.88	11	16.82	16.80	-5	5,519	-0.09%
2020/10/08	0	0.00	1	15.85	15.75	-1	5,248	-0.02%
2020/10/07	0	0.00	1	15.80	15.75	-1	5,244	-0.02%
2020/10/05	0	0.00	1	15.50	15.50	-1	5,240	-0.02%
2020/09/29	0	0.00	3	15.32	15.35	-3	5,268	-0.06%
2020/09/28	3	15.10	1	14.80	15.10	2	5,264	0.04%
2020/09/25	2	15.00	4	14.90	14.65	-2	5,283	-0.04%
2020/09/24	2	15.23	0	0.00	15.00	2	5,257	0.04%
2020/09/23	3	15.73	0	0.00	15.60	3	5,210	0.06%
2020/09/22	3	15.83	13	15.92	15.75	-10	5,176	-0.19%
2020/09/21	0	0.00	1	16.50	16.25	-1	5,128	-0.02%
2020/09/18	0	0.00	1	16.35	16.20	-1	5,075	-0.02%
2020/09/16	1	16.10	0	0.00	16.30	1	5,018	0.02%
2020/09/15	2	16.25	0	0.00	16.20	2	4,948	0.04%
2020/09/14	1	16.45	2	16.78	16.40	-1	4,909	-0.02%
2020/09/11	9	16.44	1	16.50	16.45	8	4,748	0.17%
2020/09/10	9	16.61	3	16.62	16.85	6	4,541	0.13%
2020/09/09	1	16.10	2	16.45	16.60	-1	4,330	-0.02%
2020/09/04	11	16.25	2	15.75	16.20	9	4,171	0.22%
2020/09/03	0	0.00	1	16.45	16.20	-1	4,110	-0.02%
2020/09/02	90	16.65	92	16.61	16.50	-2	4,039	-0.05%
2020/09/01	3	16.10	0	0.00	16.40	3	3,831	0.08%
2020/08/31	1	16.30	1	16.45	16.15	0	3,709	0.00%
2020/08/28	1	15.60	2	15.78	15.90	-1	3,591	-0.03%
2020/08/27	2	15.73	1	15.80	15.50	1	3,428	0.03%
2020/08/26	2	15.88	1	15.80	16.05	1	3,360	0.03%
2020/08/25	11	16.93	7	16.64	16.20	4	3,234	0.12%
2020/08/24	7	16.34	5	16.05	16.55	2	2,689	0.07%
2020/08/21	1	15.10	2	14.95	15.05	-1	2,435	-0.04%
2020/08/20	3	14.53	0	0.00	14.50	3	2,338	0.13%
2020/08/19	0	0.00	1	15.45	15.45	-1	2,265	-0.04%
2020/08/18	19	15.50	19	15.65	15.45	0	2,199	0.00%
2020/08/17	4	15.49	1	15.60	15.75	3	2,171	0.14%
2020/08/14	1	15.75	2	15.63	15.70	-1	2,146	-0.05%
2020/08/13	0	0.00	5	14.94	15.15	-5	1,865	-0.27%
2020/08/12	2	13.85	0	0.00	13.80	2	1,556	0.13%
2020/08/11	2	14.13	0	0.00	14.10	2	1,553	0.13%
2020/08/10	0	0.00	3	13.83	14.10	-3	1,558	-0.19%
2020/07/29	0	0.00	1	13.15	13.25	-1	2,126	-0.05%
2020/07/28	3	12.97	0	0.00	12.90	3	2,129	0.14%
2020/07/24	1	13.60	0	0.00	13.45	1	2,227	0.04%
2020/07/23	0	0.00	1	13.90	13.75	-1	2,237	-0.04%
2020/07/20	0.2	13.30	0	0.00	13.40	0.2	2,250	0.01%
2020/07/10	1	13.65	0	0.00	13.60	1	2,249	0.04%
2020/07/08	0	0.00	1	14.05	14.25	-1	2,225	-0.04%
2020/07/07	0	13.90	0	0.00	14.00	0	2,180	0.00%
2020/07/02	0	0.00	1	13.90	13.90	-1	2,152	-0.05%
2020/07/01	0	0.00	1	13.75	13.80	-1	2,154	-0.05%
2020/06/23	1	13.70	0	0.00	13.65	1	2,152	0.05%
2020/06/22	1	13.80	0	0.00	13.85	1	2,145	0.05%
2020/06/19	1	14.25	0	0.00	13.95	1	2,146	0.05%
2020/06/18	0	0.00	2	14.20	14.25	-2	2,126	-0.09%
2020/06/17	0	0.00	1	13.70	14.00	-1	2,023	-0.05%
2020/06/12	0	0.00	1	12.80	13.10	-1	2,027	-0.05%
2020/06/11	1	13.20	0	0.00	13.20	1	2,040	0.05%
2020/06/10	2	13.65	0	0.00	13.55	2	2,048	0.10%
2020/06/08	0	0.00	0.1	13.80	13.75	-0.1	2,108	0.00%
2020/06/05	3	14.10	0	0.00	13.85	3	2,108	0.14%
2020/06/03	0	0.00	10	13.90	13.85	-10	2,077	-0.48%
2020/06/01	0	0.00	1	13.80	13.80	-1	2,061	-0.05%
2020/05/25	2	13.45	0	0.00	13.45	2	2,037	0.10%
2020/05/22	1	13.90	0	0.00	13.60	1	2,031	0.05%
2020/05/21	2	14.20	0	0.00	14.05	2	2,009	0.10%
2020/05/20	0	0.00	4	14.10	14.20	-4	1,914	-0.21%
2020/05/19	0	0.00	1	13.65	13.65	-1	1,753	-0.06%
2020/05/18	0	0.00	1	13.40	13.15	-1	1,707	-0.06%
2020/05/15	3	13.52	0	0.00	13.15	3	1,750	0.17%
2020/05/14	3	13.63	0	0.00	13.40	3	1,703	0.18%
2020/05/12	12	14.08	228	14.07	14.25	-216	1,638	-13.18%	大賣/鉅額交易
2020/05/11	216	14.50	4	14.21	14.55	212	1,502	14.11%	大買/鉅額交易
2020/05/08	0	0.00	1	13.40	13.25	-1	1,255	-0.08%
2020/05/07	0	0.00	1	13.20	13.30	-1	1,191	-0.08%
2020/05/05	0	0.00	1	13.05	13.05	-1	1,145	-0.09%
2020/04/30	0	0.00	1	12.80	12.80	-1	1,119	-0.09%
2020/04/29	0	0.00	2	12.78	12.75	-2	1,117	-0.18%
2020/04/27	1	12.05	1	12.30	12.30	0	1,028	0.00%
2020/04/24	0	0.00	2	11.78	11.95	-2	1,016	-0.20%
2020/04/22	0	0.00	3	11.08	11.35	-3	1,001	-0.30%
2020/04/15	0	0.00	1	11.30	11.40	-1	1,009	-0.10%
2020/04/14	0	0.00	2	10.80	11.10	-2	1,010	-0.20%
2020/04/09	1	10.50	2	10.60	10.45	-1	1,039	-0.10%
2020/04/07	2	10.15	1	10.35	10.30	1	1,107	0.09%
2020/04/06	0	0.00	4	9.84	10.15	-4	1,109	-0.36%
2020/04/01	0	9.65	1	9.67	9.66	-1	1,152	-0.09%
2020/03/31	3	9.57	0	0.00	9.58	3	1,163	0.26%
2020/03/27	0	0.00	1	9.44	9.35	-1	1,159	-0.09%
2020/03/26	5	8.98	5	9.18	9.17	0	1,159	0.00%
2020/03/25	0	0.00	6	9.23	9.27	-6	1,159	-0.52%
2020/03/24	5	8.73	0	0.00	8.68	5	1,153	0.43%
2020/03/20	0	0.00	8	8.71	8.79	-8	1,243	-0.64%
2020/03/19	4	8.17	0	0.00	8.10	4	1,238	0.32%
2020/03/18	0	0.00	2	9.27	9.00	-2	1,213	-0.16%
2020/03/17	6	9.33	0	0.00	9.36	6	1,206	0.50%
2020/03/16	4	9.80	0	0.00	9.80	4	1,189	0.34%
2020/03/13	1	9.79	10	9.89	10.25	-9	1,228	-0.73%
2020/03/12	2	11.25	3	11.15	10.80	-1	1,206	-0.08%
2020/03/09	4	12.58	0	0.00	12.50	4	1,154	0.35%
2020/03/05	0	0.00	1	13.10	13.05	-1	1,144	-0.09%
2020/02/27	3	13.03	0	0.00	12.90	3	1,137	0.26%
2020/02/18	0	0.00	1	13.70	13.65	-1	1,155	-0.09%
2020/02/17	10	13.35	0	0.00	13.30	10	1,121	0.89%
2020/02/12	5	13.25	0	0.00	13.25	5	1,123	0.44%
2020/02/06	0	0.00	1	13.50	13.45	-1	1,087	-0.09%
2020/01/30	3	13.17	0	0.00	13.15	3	1,067	0.28%
2020/01/07	2	14.53	0	0.00	14.45	2	1,001	0.20%
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%
2019/12/27	2	15.30	3	15.40	15.20	-1	882	-0.11%
2019/12/17	1	15.00	3	15.18	15.10	-2	826	-0.24%
2019/12/09	0	0.00	2	14.20	14.25	-2	688	-0.29%
2019/12/05	2	13.65	0	0.00	13.65	2	664	0.30%
2019/12/02	2	13.50	0	0.00	13.50	2	756	0.26%
2019/11/28	1	13.75	0	0.00	13.70	1	794	0.13%
2019/11/26	0	0.00	1	13.75	13.75	-1	805	-0.12%
2019/11/22	1	13.45	0	0.00	13.50	1	803	0.12%
2019/11/21	1	13.20	0	0.00	13.15	1	797	0.13%
2019/11/20	0	0.00	3	13.35	13.30	-3	793	-0.38%
2019/11/19	0	0.00	1	13.60	13.45	-1	787	-0.13%
2019/11/13	1	14.00	0	0.00	13.95	1	763	0.13%
2019/11/11	4	14.05	1	14.00	14.00	3	776	0.39%
2019/10/23	3	15.13	0	0.00	15.10	3	887	0.34%
2019/10/14	2	14.80	0	0.00	14.65	2	1,181	0.17%
2019/10/09	5	14.99	0	0.00	14.90	5	1,203	0.42%
2019/10/08	1	15.45	0	0.00	15.25	1	1,217	0.08%
2019/09/26	2	15.70	0	0.00	15.70	2	1,606	0.12%
2019/09/23	0	0.00	1	16.20	16.25	-1	1,624	-0.06%
2019/09/19	1	15.80	0	0.00	15.70	1	1,620	0.06%
2019/09/03	0	0.00	1	16.30	16.30	-1	1,825	-0.05%
2019/08/30	0	0.00	1	15.80	15.70	-1	1,790	-0.06%
2019/08/13	1	15.60	0	0.00	15.65	1	1,736	0.06%
2019/08/12	0	0.00	1	16.00	15.95	-1	1,739	-0.06%
2019/08/06	1	15.35	0	0.00	15.65	1	1,749	0.06%
2019/08/05	1	15.70	0	0.00	15.70	1	1,757	0.06%
2019/08/02	4	16.30	0	0.00	16.20	4	1,766	0.23%
2019/07/31	0	0.00	10	16.85	16.85	-10	1,778	-0.56%
2019/07/29	0	0.00	1	17.20	17.25	-1	1,792	-0.06%
2019/07/22	0	0.00	11	17.15	17.10	-11	1,728	-0.64%
2019/07/19	1	16.20	5	16.25	16.60	-4	1,630	-0.25%
2019/07/18	5	16.56	0	0.00	16.40	5	1,747	0.29%
2019/07/17	0	0.00	14	16.79	16.75	-14	1,748	-0.80%
2019/07/16	8	17.85	0	0.00	17.90	8	1,710	0.47%
2019/07/12	19	17.83	2	17.75	17.80	17	1,725	0.99%
2019/07/11	10	17.68	0	0.00	17.60	10	1,731	0.58%
2019/07/03	2	18.10	0	0.00	18.20	2	1,658	0.12%
2019/07/02	0	0.00	1	17.60	17.65	-1	1,558	-0.06%
2019/06/26	0	0.00	2	17.35	17.30	-2	1,628	-0.12%
2019/06/19	0	0.00	1	17.40	17.40	-1	1,674	-0.06%
2019/06/14	0	0.00	1	17.35	17.35	-1	1,736	-0.06%
2019/06/12	0	0.00	2	17.05	17.15	-2	1,963	-0.10%
2019/06/11	0	0.00	2	17.18	16.95	-2	2,003	-0.10%
2019/06/04	1	16.00	0	0.00	16.05	1	2,196	0.05%
2019/05/31	0	0.00	1	16.30	16.30	-1	2,507	-0.04%
2019/05/17	1	15.60	0	0.00	15.60	1	2,950	0.03%
2019/05/16	0	0.00	1	16.20	16.00	-1	2,997	-0.03%
2019/05/15	0	0.00	1	16.05	16.10	-1	3,063	-0.03%
2019/05/13	3	15.63	0	0.00	15.60	3	3,120	0.10%
2019/05/10	1	15.95	3	16.00	16.00	-2	3,124	-0.06%
2019/05/09	5	16.31	0	0.00	16.25	5	3,124	0.16%
2019/05/06	14	16.94	0	0.00	16.85	14	3,191	0.44%
2019/04/30	0	0.00	1	17.25	17.20	-1	3,409	-0.03%
2019/04/24	1	18.40	2	18.00	17.85	-1	3,445	-0.03%
2019/04/23	2	18.05	1	18.05	18.00	1	3,304	0.03%
2019/04/19	4	17.98	4	17.95	17.95	0	3,288	0.00%
2019/04/18	0	0.00	100	17.90	17.75	-100	3,250	-3.08%
2019/04/17	3	17.82	0	0.00	17.85	3	3,309	0.09%
2019/04/11	100	17.73	3	17.70	17.55	97	3,513	2.76%
2019/04/09	0	0.00	4	17.98	17.95	-4	3,585	-0.11%
2019/04/08	2	18.05	0	0.00	17.90	2	3,650	0.05%
2019/03/28	2	17.40	0	0.00	17.50	2	3,570	0.06%
2019/03/25	10	17.53	3	17.55	17.65	7	3,673	0.19%
2019/03/22	5	18.05	0	0.00	18.10	5	3,675	0.14%
2019/03/20	0	0.00	3	18.37	18.00	-3	3,639	-0.08%
2019/03/19	5	18.00	0	0.00	18.25	5	3,582	0.14%
2019/03/15	1	17.85	2	18.35	17.85	-1	3,520	-0.03%
2019/03/14	10	17.90	4	17.85	17.80	6	3,358	0.18%
2019/03/13	7	17.99	6	18.00	18.20	1	3,361	0.03%
2019/03/11	0	0.00	10	17.45	17.30	-10	3,195	-0.31%
2019/03/07	35	18.26	30	18.00	17.55	5	3,425	0.15%
2019/02/26	1	18.00	2	17.68	17.50	-1	3,338	-0.03%
2019/02/20	13	17.95	1	17.90	17.80	12	3,429	0.35%
2019/02/19	0	0.00	1	17.60	17.60	-1	3,359	-0.03%
2019/02/18	2	17.15	0	0.00	17.20	2	3,321	0.06%
2019/02/15	0	0.00	1	17.65	17.05	-1	3,305	-0.03%
2019/02/14	6	17.59	0	0.00	17.65	6	3,266	0.18%
2019/02/12	2	17.15	0	0.00	17.20	2	3,189	0.06%
2019/02/11	1	17.00	0	0.00	17.05	1	3,202	0.03%
2019/01/29	1	17.25	1	17.20	17.20	0	3,357	0.00%
2019/01/28	5	17.40	0	0.00	17.45	5	3,359	0.15%
2019/01/24	2	17.50	1	17.50	17.40	1	3,444	0.03%
2019/01/11	1	16.65	0	0.00	16.70	1	3,314	0.03%
2019/01/07	3	17.23	4	17.46	17.20	-1	3,325	-0.03%
2019/01/04	0	0.00	3	16.72	16.95	-3	3,220	-0.09%
2019/01/03	0	0.00	1	17.00	16.70	-1	3,257	-0.03%
2019/01/02	0	0.00	6	16.76	16.80	-6	3,290	-0.18%
2018/12/28	0	0.00	1	16.25	16.40	-1	3,241	-0.03%
2018/12/27	7	16.43	1	16.70	16.10	6	3,281	0.18%
2018/12/25	2	15.88	0	0.00	15.90	2	3,350	0.06%
2018/12/21	0	0.00	1	16.45	16.40	-1	3,457	-0.03%
2018/12/19	0	0.00	1	16.55	16.80	-1	3,578	-0.03%
2018/12/18	3	16.12	0	0.00	16.10	3	3,543	0.08%
2018/12/17	0	0.00	1	16.65	16.50	-1	3,539	-0.03%
2018/12/10	2	16.35	0	0.00	16.30	2	3,766	0.05%
2018/12/06	2	17.20	5	17.90	16.90	-3	3,769	-0.08%
2018/12/04	0	0.00	1	18.70	18.20	-1	3,842	-0.03%
2018/12/03	0	0.00	2	18.20	18.70	-2	3,866	-0.05%
2018/11/30	3	17.45	0	0.00	17.60	3	3,869	0.08%
2018/11/29	0	0.00	1	17.50	17.05	-1	3,834	-0.03%
2018/11/28	0	0.00	1	17.00	17.30	-1	3,819	-0.03%
2018/11/26	0	0.00	1	16.50	16.50	-1	3,744	-0.03%
2018/11/20	6	16.89	0	0.00	16.60	6	4,160	0.14%
2018/11/16	0	0.00	1	16.50	16.20	-1	4,114	-0.02%
2018/11/15	0	0.00	1	16.00	15.90	-1	4,098	-0.02%
2018/11/12	1	16.00	0	0.00	16.00	1	4,427	0.02%
2018/11/07	0	0.00	3	16.50	16.50	-3	4,880	-0.06%
2018/11/01	1	15.25	6	15.60	16.15	-5	4,968	-0.10%
2018/10/25	4	15.03	0	0.00	14.95	4	5,113	0.08%
2018/10/24	0	0.00	1	16.15	16.05	-1	5,138	-0.02%
2018/10/22	0	0.00	5	16.06	16.00	-5	5,360	-0.09%
2018/10/17	1	15.80	0	0.00	15.70	1	5,756	0.02%
2018/10/16	0	0.00	2	16.15	16.20	-2	5,904	-0.03%
2018/10/15	0	0.00	1	16.10	15.90	-1	6,046	-0.02%
2018/10/12	0	0.00	3	15.17	15.60	-3	6,199	-0.05%
2018/10/11	3	15.18	10	15.20	15.15	-7	6,506	-0.11%
2018/10/09	6	17.28	0	0.00	16.80	6	6,611	0.09%
2018/10/08	0	0.00	2	18.10	18.05	-2	6,738	-0.03%
2018/10/05	3	18.20	0	0.00	18.35	3	7,063	0.04%
2018/10/04	2	19.20	2	19.35	19.20	0	7,243	0.00%
2018/10/02	0	0.00	4	19.06	19.05	-4	7,865	-0.05%
2018/09/26	2.4	18.86	21	19.19	19.20	-18.6	11,802	-0.16%
2018/09/25	0	0.00	1	18.70	18.65	-1	12,840	-0.01%
2018/09/20	0	0.00	1	18.45	18.45	-1	14,371	-0.01%
2018/09/18	1	18.60	5	18.39	18.35	-4	15,667	-0.03%
2018/09/14	2	18.05	0	0.00	18.35	2	18,057	0.01%
2018/09/13	5	17.80	3	17.95	17.80	2	19,098	0.01%
2018/09/10	6	17.95	0	0.00	17.70	6	21,821	0.03%
2018/09/07	4	19.39	0	0.00	19.15	4	22,116	0.02%
2018/09/06	12	20.37	0	0.00	20.10	12	22,109	0.05%
2018/09/03	1	19.90	0	0.00	19.70	1	21,983	0.00%
2018/08/31	0	0.00	4	20.33	20.45	-4	21,948	-0.02%
2018/08/30	0	0.00	1	20.35	20.30	-1	22,038	0.00%
2018/08/29	0.1	20.30	0	0.00	20.35	0.1	22,042	0.00%
2018/08/28	10	20.64	8	20.82	20.35	2	22,013	0.01%
2018/08/24	0	0.00	3	20.10	19.95	-3	21,711	-0.01%
2018/08/22	1	19.55	0	0.00	19.55	1	21,657	0.00%
2018/08/21	0	0.00	4	19.43	19.95	-4	21,607	-0.02%
2018/08/20	8	19.95	0	0.00	19.50	8	21,556	0.04%
2018/08/17	2	19.78	1	19.85	19.85	1	21,391	0.00%
2018/08/16	1	19.70	3	19.88	20.20	-2	21,253	-0.01%
2018/08/15	1	18.65	0	0.00	19.05	1	20,893	0.00%
2018/08/14	0	0.00	5	19.09	19.10	-5	20,829	-0.02%
2018/08/13	7	19.37	2	19.90	19.20	5	20,757	0.02%
2018/08/10	3	20.43	3	20.60	20.40	0	20,619	0.00%
2018/08/09	2	19.93	5	20.30	19.90	-3	20,512	-0.01%
2018/08/08	0	0.00	0.1	20.05	20.15	-0.1	20,470	0.00%
2018/08/06	1	20.90	1	20.45	20.45	0	20,400	0.00%
2018/08/03	2	20.65	2	20.80	20.80	0	20,348	0.00%
2018/08/02	17	20.99	18	20.96	20.45	-1	20,302	0.00%
2018/08/01	1	20.95	0	0.00	20.90	1	20,146	0.00%
2018/07/31	1	20.85	2	20.85	20.85	-1	20,124	0.00%
2018/07/30	1	21.45	0	0.00	20.75	1	20,092	0.00%
2018/07/27	1	21.80	2	21.70	21.55	-1	19,998	-0.01%
2018/07/26	3	21.48	6	21.46	21.40	-3	19,855	-0.02%
2018/07/25	8	21.42	8	21.44	21.35	0	19,789	0.00%
2018/07/24	16	21.69	59	21.63	21.80	-43	19,668	-0.22%
2018/07/23	9	20.56	7	21.21	20.75	2	19,440	0.01%
2018/07/20	1	21.25	0	0.00	21.30	1	19,278	0.01%
2018/07/19	1	21.95	0	0.00	21.95	1	19,127	0.01%
2018/07/18	8	22.43	1	22.65	22.10	7	18,958	0.04%
2018/07/17	42	23.39	0	0.00	23.10	42	18,629	0.23%
2018/07/16	2	23.65	0	0.00	23.65	2	18,504	0.01%
2018/07/13	14	24.43	2	24.30	24.10	12	18,332	0.07%
2018/07/12	3	24.08	22	24.00	23.80	-19	18,000	-0.11%
2018/07/11	14	23.91	3	23.55	23.40	11	17,770	0.06%
2018/07/10	5	24.19	4	24.14	24.25	1	17,531	0.01%
2018/07/09	209	24.80	213	25.13	24.60	-4	17,062	-0.02%	大買/大賣/
2018/07/06	27	24.31	65	24.55	25.15	-38	15,743	-0.24%
2018/07/05	57	23.39	5	23.23	22.90	52	14,360	0.36%
2018/07/04	39	23.91	85	24.15	24.85	-46	13,724	-0.34%
2018/07/03	69	24.08	74	25.09	23.50	-5	13,196	-0.04%
2018/07/02	36	24.17	46	23.91	24.10	-10	12,031	-0.08%
2018/06/29	72	23.85	57	24.06	23.95	15	11,439	0.13%
2018/06/28	61	22.91	16	22.98	23.10	45	10,555	0.43%
2018/06/27	58	24.34	67	24.25	23.60	-9	10,142	-0.09%
2018/06/26	54	23.51	57	23.26	24.40	-3	9,238	-0.03%
2018/06/25	282	23.57	321	23.95	23.30	-39	8,392	-0.46%	大買/大賣/
2018/06/22	75	22.37	98	22.92	23.70	-23	6,762	-0.34%
2018/06/21	104	21.26	6	21.40	21.55	98	5,689	1.72%	大買/
2018/06/20	739	19.77	787	19.95	19.85	-48	4,615	-1.04%	大買/大賣/
2018/06/19	80	18.86	53	19.26	19.55	27	3,517	0.77%
2018/06/15	0	0.00	12	17.83	17.80	-12	2,950	-0.41%
2018/06/14	0	0.00	2	17.23	17.25	-2	2,570	-0.08%
2018/06/13	0	0.00	63	16.89	16.95	-63	2,529	-2.49%
2018/06/08	0	0.00	1	16.80	16.75	-1	2,460	-0.04%
2018/06/07	25	16.97	0	0.00	16.70	25	2,465	1.01%
2018/06/01	0	0.00	1	16.15	16.05	-1	2,520	-0.04%
2018/05/28	13	15.60	50	15.60	15.70	-37	2,565	-1.44%
2018/05/04	1	15.30	0	0.00	15.30	1	3,355	0.03%
2018/05/02	0	0.00	1	15.80	15.75	-1	3,425	-0.03%
2018/04/27	31	15.70	0	0.00	15.50	31	3,786	0.82%
2018/04/26	1	15.70	0	0.00	15.70	1	3,862	0.03%
2018/04/24	53	16.34	0	0.00	16.05	53	4,094	1.29%
2018/04/23	0	0.00	30	17.05	16.70	-30	4,205	-0.71%
2018/04/19	0	0.00	51	17.30	17.30	-51	4,372	-1.17%
2018/04/11	0	0.00	2	17.25	16.95	-2	5,411	-0.04%
2018/04/10	0	0.00	2	16.98	17.05	-2	5,757	-0.03%
2018/04/09	5	16.38	0	0.00	16.25	5	5,748	0.09%
2018/04/02	0	0.00	1	16.75	16.75	-1	5,799	-0.02%
2018/03/31	1	16.80	1	16.75	16.60	0	5,827	0.00%
2018/03/30	1	16.65	0	0.00	16.80	1	5,819	0.02%
2018/03/29	0	0.00	1	16.65	16.60	-1	5,856	-0.02%
2018/03/26	0	0.00	1	16.65	16.65	-1	6,178	-0.02%
2018/03/22	1	16.15	0	0.00	16.05	1	6,176	0.02%
2018/03/20	1	16.50	0	0.00	16.60	1	6,221	0.02%
2018/03/19	1	16.35	2	16.45	16.35	-1	6,301	-0.02%
2018/03/16	50	16.85	8	16.98	16.80	42	6,471	0.65%
2018/03/14	1	17.25	0	0.00	17.20	1	6,631	0.02%
2018/03/09	0	0.00	1	17.30	17.25	-1	6,796	-0.01%
2018/03/08	0	0.00	1	17.75	17.50	-1	6,940	-0.01%
2018/03/07	0	0.00	15	17.53	17.10	-15	6,998	-0.21%
2018/03/02	0	0.00	106	17.41	17.35	-106	7,323	-1.45%	大賣/鉅額交易
2018/03/01	0	0.00	1	17.05	17.20	-1	7,319	-0.01%
2018/02/27	0	0.00	7	17.35	17.00	-7	7,484	-0.09%
2018/02/26	0	0.00	5	17.50	17.20	-5	8,101	-0.06%
2018/02/23	4	17.50	4	17.58	17.40	0	8,651	0.00%
2018/02/22	0	0.00	10	17.05	17.15	-10	8,919	-0.11%
2018/02/09	1.9	16.63	1	16.70	16.55	0.9	9,277	0.01%
2018/02/07	0	0.00	2	16.83	16.60	-2	9,340	-0.02%
2018/02/06	3	15.95	1	16.35	16.30	2	9,358	0.02%
2018/02/01	21	17.39	8	17.31	17.35	13	9,327	0.14%
2018/01/31	2	17.00	0	0.00	17.00	2	9,159	0.02%
2018/01/29	1	16.75	0	0.00	16.75	1	9,427	0.01%
2018/01/25	1	17.00	5	17.05	16.85	-4	9,516	-0.04%
2018/01/24	51	17.00	6	17.05	17.10	45	9,606	0.47%
2018/01/23	1	17.35	50	17.70	17.30	-49	9,541	-0.51%
2018/01/22	1	17.45	0	0.00	17.45	1	9,254	0.01%
2018/01/19	8	17.61	0	0.00	17.55	8	9,173	0.09%
2018/01/18	2	17.35	1	17.00	17.20	1	9,038	0.01%
2018/01/17	4	17.71	2	17.75	17.50	2	8,955	0.02%
2018/01/16	0	0.00	5	17.70	17.65	-5	8,825	-0.06%
2018/01/15	53	17.52	3	17.65	17.55	50	8,732	0.57%
2018/01/12	60	17.38	6	17.73	17.55	54	8,557	0.63%
2018/01/11	0	0.00	1	16.95	17.20	-1	8,020	-0.01%
2018/01/10	0.1	16.55	20	16.70	16.65	-19.9	7,863	-0.25%
2018/01/09	25	16.30	0	0.00	16.20	25	7,716	0.32%
2018/01/08	2	16.60	1	16.05	16.05	1	7,768	0.01%
2018/01/05	1	17.60	24	17.67	17.00	-23	7,670	-0.30%
2018/01/04	13	16.32	20	16.75	17.50	-7	7,482	-0.09%
2018/01/03	0	0.00	10	16.20	16.10	-10	7,080	-0.14%
2018/01/02	0	0.00	2	16.00	15.95	-2	7,027	-0.03%