鼎元 (2426)-凱基-松山券商分點個股進出

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
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
476張
產業
上市光電類股
359人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鼎元 (2426)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	0	0.00	0.7	18.00	18.10	-0.7	562	-0.12%
2024/05/20	0	0.00	18	18.54	18.15	-18	572	-3.14%
2024/05/17	8	17.80	0	0.00	17.80	8	558	1.43%
2024/05/14	2	17.25	0	0.00	17.30	2	625	0.32%
2024/04/24	0	0.00	0.6	17.25	17.35	-0.6	670	-0.09%
2024/04/19	1	17.20	0	0.00	17.10	1	706	0.14%
2024/04/18	14	17.40	0	0.00	17.50	14	720	1.94%
2024/04/15	0	0.00	1	17.80	17.75	-1	787	-0.13%
2024/04/11	3	18.15	0	0.00	18.05	3	777	0.39%
2024/04/10	2	18.25	30	18.35	18.25	-28	781	-3.58%
2024/04/03	2	17.90	0	0.00	17.95	2	771	0.26%
2024/04/01	0	0.00	0	18.15	18.10	0	769	0.00%
2024/03/28	0	0.00	31	18.05	18.00	-31	771	-4.02%
2024/03/27	1	18.10	0	0.00	18.15	1	771	0.13%
2024/03/22	0	18.25	0	0.00	18.20	0	766	0.00%
2024/03/21	8	17.91	10	17.80	17.80	-2	765	-0.26%
2024/03/18	6	17.92	0	0.00	18.00	6	777	0.77%
2024/03/15	2	18.00	0	0.00	18.00	2	783	0.26%
2024/03/13	9	18.27	0	0.00	18.10	9	776	1.16%
2024/03/01	0	19.50	0	0.00	19.20	0	709	0.00%
2024/02/27	1	19.85	0	0.00	19.55	1	699	0.14%
2024/02/26	1	19.80	0	0.00	19.75	1	706	0.14%
2024/02/23	0	0.00	1	19.90	19.85	-1	703	-0.14%
2024/02/19	1	20.55	0	0.00	20.15	1	659	0.15%
2024/02/15	0	0.00	17	19.03	19.15	-17	597	-2.85%
2024/02/05	2	18.60	3	18.63	18.60	-1	585	-0.17%
2024/01/31	1	18.70	0	0.00	18.60	1	592	0.17%
2024/01/26	0	0.00	2	19.25	19.05	-2	592	-0.34%
2024/01/25	0	0.00	1	19.05	19.15	-1	586	-0.17%
2024/01/24	10	18.89	1	18.85	18.90	9	577	1.56%
2024/01/23	0	0.00	2	18.93	18.95	-2	578	-0.35%
2024/01/22	0	0.00	2	18.83	18.75	-2	573	-0.35%
2024/01/19	1	18.40	0	0.00	18.45	1	574	0.17%
2024/01/18	1	18.60	0	0.00	18.60	1	570	0.18%
2024/01/17	2	18.63	0	0.00	18.60	2	582	0.34%
2024/01/16	1	18.80	1	18.95	18.90	0	596	0.00%
2024/01/15	0	0.00	3	19.33	19.15	-3	591	-0.51%
2024/01/12	1	18.75	2	19.10	18.75	-1	576	-0.17%
2024/01/11	1	18.90	1	19.25	19.00	0	553	0.00%
2024/01/10	1	18.05	1	18.75	18.50	0	486	0.00%
2024/01/08	1	18.35	0	0.00	18.35	1	502	0.20%
2024/01/05	1	18.25	0	0.00	18.30	1	631	0.16%
2024/01/04	2	18.15	0	0.00	18.15	2	633	0.32%
2024/01/03	0	0.00	1	18.30	18.35	-1	630	-0.16%
2023/12/27	1	18.70	1	18.80	18.65	0	623	0.00%
2023/12/25	5	18.45	0	0.00	18.55	5	618	0.81%
2023/12/22	1	18.70	0	0.00	18.55	1	613	0.16%
2023/12/21	1	18.80	0	0.00	18.80	1	612	0.16%
2023/12/20	0	0.00	0.3	19.10	19.10	-0.3	617	-0.04%
2023/12/19	1	18.85	0	0.00	19.10	1	638	0.16%
2023/12/15	0	0.00	2	19.30	19.30	-2	661	-0.30%
2023/12/14	0	0.00	2	19.35	19.15	-2	650	-0.31%
2023/12/12	2	19.05	0	0.00	19.05	2	644	0.31%
2023/12/08	1	18.65	0	0.00	18.65	1	698	0.14%
2023/12/07	3	18.85	5	18.90	18.75	-2	696	-0.29%
2023/12/06	2	18.95	0	0.00	18.95	2	697	0.29%
2023/12/05	3	19.02	2	19.00	18.95	1	697	0.14%
2023/12/04	1	19.15	1	19.10	19.10	0	700	0.00%
2023/11/30	1	19.10	0	0.00	19.00	1	696	0.14%
2023/11/28	0	0.00	2	18.95	18.95	-2	697	-0.29%
2023/11/24	4	18.99	0	0.00	19.00	4	697	0.57%
2023/11/17	1	18.50	0	0.00	18.45	1	663	0.15%
2023/11/13	1	18.05	0	0.00	18.00	1	659	0.15%
2023/11/08	1	18.25	0	0.00	18.20	1	671	0.15%
2023/10/30	2	18.60	0	0.00	18.50	2	770	0.26%
2023/10/26	0	0.00	1	18.90	18.65	-1	1,104	-0.09%
2023/10/16	0	0.00	2	18.43	18.45	-2	1,145	-0.17%
2023/10/13	15	19.24	187	19.25	18.80	-172	1,128	-15.24%	大賣/鉅額交易
2023/10/04	0	17.75	0	0.00	17.65	0	1,057	0.00%
2023/09/26	0	0.00	1	18.05	17.85	-1	1,118	-0.09%
2023/09/22	1	18.30	10	17.85	18.45	-9	1,117	-0.81%
2023/09/21	12	17.87	0	0.00	17.85	12	1,096	1.09%
2023/09/15	0	0.00	0	18.15	18.20	0	1,080	0.00%
2023/09/14	20	18.25	0	0.00	18.25	20	1,079	1.85%
2023/09/11	15	17.65	0	0.00	17.65	15	1,023	1.47%
2023/09/08	19	17.90	0	0.00	17.90	19	1,027	1.85%
2023/09/04	0	0.00	1	18.20	18.25	-1	1,033	-0.10%
2023/08/30	0	0.00	1	17.80	17.85	-1	1,046	-0.10%
2023/08/25	1	17.65	0	0.00	17.65	1	1,064	0.09%
2023/08/24	0	0.00	1	17.60	17.50	-1	1,081	-0.09%
2023/08/10	52	18.34	2	18.15	18.25	50	1,061	4.71%
2023/08/04	0	0.00	2	19.25	19.25	-2	1,021	-0.20%
2023/08/02	2	19.70	0	0.00	19.70	2	998	0.20%
2023/08/01	4	20.28	1	20.50	20.10	3	965	0.31%
2023/07/31	11	21.44	20	21.47	21.60	-9	862	-1.04%
2023/07/24	0	0.00	4	18.75	18.65	-4	599	-0.67%
2023/07/19	0	0.00	3	19.05	19.05	-3	597	-0.50%
2023/07/06	0	0.00	14	19.05	18.95	-14	624	-2.24%
2023/06/30	1	18.20	0	0.00	18.35	1	647	0.15%
2023/06/29	9	18.43	0	0.00	18.35	9	701	1.28%
2023/06/16	4	18.48	0	0.00	18.45	4	781	0.51%
2023/06/14	2	18.45	0	0.00	18.45	2	780	0.26%
2023/06/09	0	0.00	0.3	18.75	18.70	-0.3	776	-0.03%
2023/05/31	0	0.00	2	18.85	18.70	-2	790	-0.25%
2023/05/30	5	18.67	0	0.00	18.85	5	785	0.64%
2023/05/23	0	0.00	0	18.35	18.30	0	788	0.00%
2023/05/18	2	18.13	0	0.00	18.10	2	795	0.25%
2023/05/16	0	0.00	2	17.90	17.80	-2	788	-0.25%
2023/05/02	0	0.00	6	18.07	18.10	-6	770	-0.78%
2023/04/27	0	0.00	2	18.05	18.05	-2	764	-0.26%
2023/04/13	10	19.40	0	0.00	19.15	10	650	1.54%
2023/04/11	0	0.00	1	19.20	19.20	-1	621	-0.16%
2023/04/10	3	19.20	15	19.27	19.20	-12	606	-1.98%
2023/03/29	0	0.00	1	19.20	19.15	-1	478	-0.21%
2023/03/27	1	18.60	1	18.65	18.55	0	399	0.00%
2023/03/24	0	0.00	1	18.35	18.45	-1	391	-0.26%
2023/03/22	0	18.27	0	0.00	18.25	0	377	0.00%
2023/03/17	0	18.05	0	0.00	17.90	0	363	0.00%
2023/03/13	17	17.75	0	0.00	17.75	17	361	4.71%
2023/03/10	17	17.95	0	0.00	17.95	17	355	4.78%
2023/03/09	0	18.45	0	0.00	18.25	0	355	0.00%
2023/03/07	0	0.00	0	18.50	18.50	0	347	0.00%
2023/03/03	14	18.12	0	0.00	18.15	14	328	4.26%
2023/03/02	0	0.00	5.7	17.89	17.90	-5.7	324	-1.75%
2023/03/01	0	17.95	0	0.00	17.75	0	323	0.00%
2023/02/24	5	17.75	0	0.00	17.85	5	319	1.56%
2023/02/23	0	0.00	3	18.00	17.70	-3	319	-0.94%
2023/02/03	0	0.00	0	17.75	17.80	0	336	-0.01%
2023/02/02	1	17.95	0	0.00	17.95	1	334	0.30%
2023/01/31	11	17.20	0	0.00	17.20	11	358	3.07%
2023/01/13	9	16.85	0	0.00	16.85	9	362	2.48%
2023/01/11	1	17.45	0	0.00	17.40	1	383	0.26%
2023/01/10	1	17.30	0	0.00	17.30	1	382	0.26%
2022/12/26	0	0.00	1	16.90	16.95	-1	402	-0.25%
2022/12/13	2	17.80	0	0.00	17.60	2	456	0.44%
2022/12/02	1	18.30	0	0.00	18.25	1	504	0.20%
2022/11/24	0	0.00	1	17.65	17.60	-1	516	-0.19%
2022/11/15	0	0.00	14	17.40	17.35	-14	522	-2.68%
2022/11/08	14	16.40	0	0.00	16.40	14	600	2.33%
2022/09/12	0	0.00	8	18.69	18.05	-8	844	-0.95%
2022/09/07	3	17.15	0	0.00	17.15	3	823	0.36%
2022/08/22	2	18.75	0	0.00	18.55	2	833	0.24%
2022/08/19	5	18.95	2	19.00	18.85	3	830	0.36%
2022/08/17	2	19.80	0	0.00	19.95	2	794	0.25%
2022/08/08	2	20.00	5	20.15	19.45	-3	729	-0.41%
2022/08/05	32	19.80	37	19.70	19.80	-5	651	-0.77%
2022/08/02	1	18.50	0	0.00	18.35	1	602	0.17%
2022/08/01	5	18.75	0	0.00	19.00	5	604	0.83%
2022/07/22	5	19.75	0	0.00	19.40	5	622	0.80%
2022/07/15	0	0.00	2	18.75	18.85	-2	664	-0.30%
2022/07/14	0	0.00	2	18.70	18.60	-2	668	-0.30%
2022/07/06	0	0.00	2	18.35	17.75	-2	726	-0.28%
2022/06/22	0	0.00	4	19.50	19.60	-4	768	-0.52%
2022/06/20	0	0.00	2	20.00	19.35	-2	769	-0.26%
2022/06/16	1	21.40	0	0.00	20.95	1	772	0.13%
2022/06/14	2	21.10	0	0.00	21.10	2	819	0.24%
2022/06/10	0	0.00	1	22.20	22.30	-1	847	-0.12%
2022/06/08	1	22.45	0	0.00	22.40	1	868	0.12%
2022/06/01	0	0.00	8	22.70	22.75	-8	986	-0.81%
2022/05/27	2	21.95	0	0.00	21.90	2	1,049	0.19%
2022/05/26	0	0.00	3	22.10	21.85	-3	1,073	-0.28%
2022/05/25	0	0.00	2	21.85	22.00	-2	1,140	-0.18%
2022/05/18	0	0.00	1	22.00	21.95	-1	1,402	-0.07%
2022/05/17	0	0.00	1	21.50	21.60	-1	1,448	-0.07%
2022/05/16	5	21.40	0	0.00	20.90	5	1,508	0.33%
2022/05/13	3	21.30	0	0.00	21.20	3	1,596	0.19%
2022/05/12	1	20.80	0	0.00	20.40	1	1,694	0.06%
2022/05/11	0	0.00	1	21.40	21.15	-1	1,967	-0.05%
2022/05/06	0	0.00	2	22.28	22.30	-2	2,356	-0.08%
2022/05/05	1	22.85	0	0.00	22.75	1	2,383	0.04%
2022/05/04	1	22.40	0	0.00	22.35	1	2,451	0.04%
2022/04/26	0	0.00	1	22.15	21.90	-1	3,389	-0.03%
2022/04/18	21	22.75	0	0.00	22.85	21	5,264	0.40%
2022/04/15	5	23.00	0	0.00	22.85	5	5,316	0.09%
2022/04/12	1	23.70	0	0.00	23.55	1	5,416	0.02%
2022/04/11	0	0.00	5	24.20	24.05	-5	5,438	-0.09%
2022/04/07	0	0.00	1	25.40	24.90	-1	5,472	-0.02%
2022/04/06	1	25.65	0	0.00	25.60	1	5,496	0.02%
2022/04/01	0	0.00	5	25.90	25.90	-5	5,572	-0.09%
2022/03/31	0	26.45	0	0.00	26.20	0	5,708	0.00%
2022/03/24	0	0.00	3	26.30	26.60	-3	6,539	-0.05%
2022/03/17	0	26.05	2	26.00	26.15	-2	6,943	-0.03%
2022/03/16	0	0.00	2	25.50	25.55	-2	7,009	-0.03%
2022/03/14	3	25.50	0	0.00	25.35	3	7,443	0.04%
2022/03/10	0	0.00	1	25.35	25.35	-1	9,183	-0.01%
2022/03/09	0	24.85	0	0.00	24.85	0	9,413	0.00%
2022/03/08	3	24.13	1	24.15	24.10	2	9,496	0.02%
2022/03/07	0	25.20	0	0.00	25.10	0	9,547	0.00%
2022/03/04	12	26.20	0	0.00	26.30	12	9,613	0.12%
2022/03/03	0	0.00	1	26.80	26.60	-1	9,697	-0.01%
2022/03/01	5	26.20	4	26.45	26.60	1	9,921	0.01%
2022/02/25	0	0.00	1	26.20	26.15	-1	10,054	-0.01%
2022/02/24	3	26.60	0	27.10	26.40	3	10,479	0.03%
2022/02/23	1	27.50	5	27.35	27.45	-4	10,726	-0.04%
2022/02/22	0	0.00	6	26.50	26.65	-6	11,358	-0.05%
2022/02/18	10	27.25	1	27.50	27.35	9	11,849	0.08%
2022/02/16	5	28.30	0	0.00	28.05	5	11,889	0.04%
2022/02/15	44	28.79	42	28.27	28.05	2	11,860	0.02%
2022/02/14	0	0.00	5	28.80	28.75	-5	11,801	-0.04%
2022/02/11	8	29.60	29	29.81	29.15	-21	11,726	-0.18%
2022/02/10	8	29.33	5	29.03	29.05	3	11,467	0.03%
2022/02/09	20	28.51	31	29.08	29.30	-11	11,339	-0.10%
2022/02/08	2	27.30	5	27.40	27.60	-3	11,185	-0.03%
2022/01/26	1	26.00	14	25.88	25.90	-13	11,229	-0.12%
2022/01/25	2	26.38	0	0.00	26.15	2	11,375	0.02%
2022/01/24	3	26.95	1	27.30	27.15	2	11,755	0.02%
2022/01/21	11	28.13	1	28.00	28.15	10	11,747	0.09%
2022/01/20	45	29.88	39	29.76	29.80	6	11,604	0.05%
2022/01/19	11	29.18	14	29.76	29.50	-3	11,469	-0.03%
2022/01/18	7	29.28	63	29.43	29.00	-56	11,614	-0.48%
2022/01/17	52	29.52	5	29.56	29.80	47	11,613	0.40%
2022/01/14	7	29.27	5	28.98	29.30	2	11,349	0.02%
2022/01/13	4	28.95	7	29.03	28.80	-3	11,118	-0.03%
2022/01/12	70	28.78	132	29.01	29.40	-62	10,793	-0.57%	大賣/
2022/01/11	86	28.60	28	27.91	28.00	58	10,303	0.56%
2022/01/10	20	27.55	13	27.34	27.55	7	10,022	0.07%
2022/01/07	1	26.80	11	27.74	26.70	-10	9,973	-0.10%
2022/01/06	0	0.00	6	27.80	27.55	-6	9,912	-0.06%
2022/01/03	0	0.00	5	28.45	28.30	-5	9,848	-0.05%
2021/12/30	6	28.53	2	28.35	28.35	4	9,832	0.04%
2021/12/29	1	28.75	0	0.00	28.60	1	9,809	0.01%
2021/12/28	11	28.91	1	28.75	28.60	10	9,793	0.10%
2021/12/27	3	29.00	0	0.00	29.05	3	9,747	0.03%
2021/12/24	13	29.39	20	29.60	29.70	-7	9,637	-0.07%
2021/12/23	9	29.36	32	29.50	29.00	-23	9,274	-0.25%
2021/12/22	5	28.32	1	28.40	28.00	4	8,888	0.05%
2021/12/17	0	0.00	10	27.90	27.85	-10	8,817	-0.11%
2021/12/16	0	0.00	5	28.60	28.35	-5	8,766	-0.06%
2021/12/14	6	28.03	5	27.70	27.85	1	8,675	0.01%
2021/12/13	7	29.21	11	29.02	28.95	-4	8,582	-0.05%
2021/12/10	7	27.75	5	28.00	27.85	2	8,394	0.02%
2021/12/09	5	28.50	4	28.30	28.10	1	8,321	0.01%
2021/12/08	36	28.79	15	29.07	28.50	21	8,188	0.26%
2021/12/07	46	29.73	10	31.14	28.80	36	7,864	0.46%
2021/12/06	5	30.34	15	31.62	31.90	-10	6,609	-0.15%
2021/12/03	0	0.00	2	29.20	29.00	-2	6,148	-0.03%
2021/12/02	1	28.65	1	27.75	27.65	0	5,926	0.00%
2021/12/01	0	0.00	29	28.44	28.65	-29	5,864	-0.49%
2021/11/30	0	0.00	2	27.78	27.80	-2	5,791	-0.03%
2021/11/29	7	27.05	11	27.09	27.00	-4	5,730	-0.07%
2021/11/26	36	27.36	2	27.18	26.55	34	5,759	0.59%
2021/11/25	1	28.45	0	0.00	28.50	1	5,614	0.02%
2021/11/24	7	28.51	7	28.41	28.95	0	5,525	0.00%
2021/11/23	23	29.58	28	28.76	28.20	-5	5,386	-0.09%
2021/11/22	21	28.70	3	29.35	28.10	18	4,921	0.37%
2021/11/19	64	28.69	39	28.58	28.90	25	4,740	0.53%
2021/11/18	2	27.85	18	27.99	27.50	-16	4,093	-0.39%
2021/11/17	21	27.70	37	27.80	27.55	-16	3,850	-0.42%
2021/11/16	16	26.39	0	0.00	26.95	16	3,583	0.45%
2021/11/15	26	27.13	41	26.96	27.10	-15	3,562	-0.42%
2021/11/12	2	26.30	12	26.26	26.20	-10	3,550	-0.28%
2021/11/11	25	25.96	0	0.00	25.80	25	3,616	0.69%
2021/11/10	1	26.15	7	26.20	26.15	-6	3,775	-0.16%
2021/11/09	3	26.02	0	0.00	25.85	3	4,017	0.07%
2021/11/05	13	25.74	1	25.30	25.40	12	4,099	0.29%
2021/11/04	7	26.07	0	0.00	26.00	7	4,147	0.17%
2021/11/03	17	26.02	0	0.00	25.90	17	4,142	0.41%
2021/11/02	1	26.90	2.1	27.31	26.45	-1.1	4,150	-0.03%
2021/11/01	5	28.04	8	27.22	28.65	-3	3,976	-0.08%
2021/10/29	5	26.16	0	0.00	26.20	5	3,590	0.14%
2021/10/27	0	0.00	9	26.35	26.40	-9	3,619	-0.25%
2021/10/26	14	25.91	15	25.61	25.60	-1	3,550	-0.03%
2021/10/25	6	24.85	1	24.75	25.40	5	3,268	0.15%
2021/10/22	6	23.30	0	0.00	23.65	6	3,236	0.19%
2021/10/21	1	23.40	6	23.52	23.60	-5	3,695	-0.14%
2021/10/20	5	22.70	15	22.80	22.90	-10	4,614	-0.22%
2021/10/15	0	0.00	5	22.00	21.95	-5	5,311	-0.09%
2021/10/12	5	21.40	0	0.00	21.60	5	5,571	0.09%
2021/10/08	5	22.10	11	22.42	22.05	-6	5,671	-0.11%
2021/10/05	1	21.25	0	0.00	21.35	1	6,225	0.02%
2021/10/04	1	21.00	0	0.00	20.50	1	6,249	0.02%
2021/10/01	0	0.00	3	22.20	21.60	-3	6,247	-0.05%
2021/09/29	2	22.63	1	22.65	22.65	1	6,305	0.02%
2021/09/24	0	0.00	1	23.50	23.30	-1	6,444	-0.02%
2021/09/16	1	23.20	0	0.00	23.15	1	6,532	0.02%
2021/09/13	3	24.20	0	0.00	24.15	3	6,574	0.05%
2021/09/10	1	23.95	1	24.10	24.05	0	6,600	0.00%
2021/09/06	0	0.00	2	24.20	24.15	-2	6,661	-0.03%
2021/09/02	5	25.35	0	0.00	24.80	5	6,647	0.08%
2021/09/01	10	25.49	7	25.59	25.55	3	6,695	0.04%
2021/08/27	0	0.00	2	24.25	23.85	-2	6,645	-0.03%
2021/08/26	1	24.00	0	0.00	23.95	1	6,715	0.01%
2021/08/25	7	24.34	7	24.43	24.10	0	6,763	0.00%
2021/08/23	3	23.28	1	23.40	23.65	2	6,988	0.03%
2021/08/19	1	23.40	0	0.00	22.90	1	7,061	0.01%
2021/08/18	24	23.21	24	23.51	24.30	0	7,053	0.00%
2021/08/17	6	24.33	4	24.83	23.65	2	7,027	0.03%
2021/08/16	2	24.63	5	24.87	25.00	-3	6,964	-0.04%
2021/08/13	12	24.94	10	25.28	24.20	2	6,819	0.03%
2021/08/11	3	24.87	7	24.22	24.10	-4	6,638	-0.06%
2021/08/10	1	25.05	1	25.45	25.25	0	6,620	0.00%
2021/08/09	10	26.45	0	0.00	26.20	10	6,637	0.15%
2021/08/06	9	27.43	11	26.90	26.75	-2	6,667	-0.03%
2021/08/05	7	27.65	2	27.50	27.65	5	6,726	0.07%
2021/08/04	6	27.68	12	27.79	27.60	-6	6,850	-0.09%
2021/08/03	3	27.35	17	27.74	27.60	-14	6,884	-0.20%
2021/08/02	1	26.50	1	26.85	26.85	0	6,823	0.00%
2021/07/30	1	26.65	0	0.00	26.00	1	6,951	0.01%
2021/07/29	12	26.92	7	26.87	26.75	5	6,891	0.07%
2021/07/28	22	26.70	8	26.64	26.75	14	6,839	0.20%
2021/07/27	10	28.62	5	30.40	28.00	5	6,789	0.07%
2021/07/26	28	29.81	24	29.47	30.70	4	6,416	0.06%
2021/07/23	0	0.00	52.4	27.92	28.45	-52.4	5,689	-0.92%
2021/07/22	0	0.00	1	25.85	25.90	-1	5,299	-0.02%
2021/07/20	5	25.79	20	25.50	25.40	-15	5,471	-0.27%
2021/07/19	12	26.89	0	0.00	26.55	12	5,504	0.22%
2021/07/16	15	27.90	15	27.10	27.25	0	5,701	0.00%
2021/07/15	2	26.95	12	27.24	27.10	-10	5,995	-0.17%
2021/07/14	10	26.80	4	27.23	27.40	6	5,970	0.10%
2021/07/13	0	0.00	4	27.60	26.30	-4	5,905	-0.07%
2021/07/12	17	27.17	7	27.44	28.00	10	5,795	0.17%
2021/07/09	0	0.00	2	26.55	26.50	-2	5,735	-0.03%
2021/07/08	20	26.35	10	26.55	26.40	10	5,862	0.17%
2021/07/07	10	26.15	0	0.00	26.10	10	6,010	0.17%
2021/07/06	0	0.00	15	26.67	26.35	-15	6,198	-0.24%
2021/07/05	14	26.63	2	26.55	27.00	12	6,531	0.18%
2021/07/02	0	0.00	6	25.67	25.75	-6	6,555	-0.09%
2021/06/30	5	25.25	4.7	25.28	25.25	0.3	7,014	0.00%
2021/06/28	1	25.40	0	0.00	25.90	1	7,399	0.01%
2021/06/24	0	0.00	9	25.60	25.45	-9	7,570	-0.12%
2021/06/23	0	0.00	1	25.25	25.35	-1	7,659	-0.01%
2021/06/22	12	24.99	1	25.00	24.80	11	7,831	0.14%
2021/06/21	1	24.80	20.1	25.00	24.95	-19.1	8,074	-0.24%
2021/06/18	2	25.73	0	0.00	25.20	2	8,645	0.02%
2021/06/17	1	26.10	0	0.00	26.10	1	9,127	0.01%
2021/06/16	0	0.00	1	25.55	25.50	-1	9,383	-0.01%
2021/06/15	0	0.00	3	26.18	26.30	-3	9,621	-0.03%
2021/06/11	1	26.05	1	26.25	26.05	0	10,051	0.00%
2021/06/10	2	26.20	0	0.00	26.05	2	10,729	0.02%
2021/06/09	11	26.70	0	26.40	26.05	11	11,419	0.10%
2021/06/08	10	26.40	0.1	26.15	26.35	9.9	11,549	0.09%
2021/06/07	1	25.35	0	0.00	26.10	1	11,699	0.01%
2021/06/04	6	26.50	0	0.00	26.50	6	11,835	0.05%
2021/06/03	1	27.45	1	26.60	27.30	0	12,070	0.00%
2021/06/02	3	26.53	1	26.90	26.35	2	12,373	0.02%
2021/06/01	1.1	27.17	0	0.00	27.10	1.1	12,561	0.01%
2021/05/31	14.1	27.65	2	28.10	27.35	12.1	12,728	0.10%
2021/05/28	2	27.50	0	0.00	27.50	2	12,895	0.02%
2021/05/26	0	0.00	1	25.45	25.55	-1	13,702	-0.01%
2021/05/24	1	24.65	2	24.05	24.65	-1	14,013	-0.01%
2021/05/21	0	0.00	1	24.00	24.10	-1	14,384	-0.01%
2021/05/18	0	0.00	89	22.92	23.00	-89	15,295	-0.58%
2021/05/17	10	21.15	12	22.16	20.95	-2	15,389	-0.01%
2021/05/14	6	22.05	15	23.26	22.05	-9	15,400	-0.06%
2021/05/13	0	0.00	23	22.07	22.50	-23	15,377	-0.15%
2021/05/12	1	22.40	30	23.00	22.45	-29	15,348	-0.19%
2021/05/11	6	25.53	16	25.64	24.80	-10	15,366	-0.07%
2021/05/10	6	27.68	37	27.80	27.50	-31	15,325	-0.20%
2021/05/07	40	27.60	24	27.53	28.00	16	15,364	0.10%
2021/05/06	0	0.00	4	26.14	26.10	-4	15,273	-0.03%
2021/05/05	11	26.83	2	27.00	26.00	9	15,289	0.06%
2021/05/04	0	0.00	6	26.25	26.50	-6	15,303	-0.04%
2021/05/03	1	28.95	0	0.00	28.65	1	15,246	0.01%
2021/04/29	5.1	30.56	6	29.76	29.15	-0.9	15,280	-0.01%
2021/04/28	10	29.75	41	30.14	30.05	-31	15,288	-0.20%
2021/04/27	19	29.66	13	29.77	29.40	6	16,413	0.04%
2021/04/26	84	29.72	20	29.66	29.50	64	16,989	0.38%
2021/04/23	3	28.08	1	28.65	29.25	2	16,878	0.01%
2021/04/22	13	28.88	92	29.12	28.20	-79	16,846	-0.47%
2021/04/21	38	30.42	15	30.32	30.00	23	16,624	0.14%
2021/04/20	1	29.00	5	29.06	29.45	-4	16,226	-0.02%
2021/04/19	21	29.15	2	28.53	28.85	19	16,178	0.12%
2021/04/16	0	0.00	2	28.90	28.85	-2	16,094	-0.01%
2021/04/15	40	29.25	13	29.01	29.15	27	16,057	0.17%
2021/04/14	14	28.57	16	28.32	28.70	-2	15,948	-0.01%
2021/04/13	22	28.81	0.9	28.00	28.15	21.1	15,915	0.13%
2021/04/12	12	30.15	6	29.57	29.45	6	15,873	0.04%
2021/04/09	18.2	31.24	4	32.39	30.60	14.2	16,140	0.09%
2021/04/08	2	30.38	17	30.30	30.15	-15	16,113	-0.09%
2021/04/07	12	30.62	19	30.84	30.40	-7	15,992	-0.04%
2021/04/06	11	30.95	6	31.17	30.95	5	15,820	0.03%
2021/04/01	43	30.17	24	30.10	30.10	19	15,484	0.12%
2021/03/31	1	29.00	10	28.82	28.70	-9	15,144	-0.06%
2021/03/30	3	29.00	11	29.25	28.90	-8	15,048	-0.05%
2021/03/29	5	28.90	2	29.13	28.70	3	14,954	0.02%
2021/03/26	4	28.95	13	29.16	28.80	-9	14,863	-0.06%
2021/03/25	6	29.17	7	29.29	29.30	-1	14,778	-0.01%
2021/03/24	30	29.33	66.6	29.52	29.95	-36.6	14,589	-0.25%
2021/03/23	41	29.66	16.4	29.02	28.45	24.6	14,320	0.17%
2021/03/22	21	30.65	23.1	30.52	30.85	-2.1	13,730	-0.02%
2021/03/19	15	29.39	17	29.80	29.60	-2	13,232	-0.02%
2021/03/18	15	29.00	4	28.81	29.40	11	12,959	0.08%
2021/03/17	55	28.75	21	28.49	28.70	34	12,735	0.27%
2021/03/16	37	27.51	40	27.51	27.90	-3	12,323	-0.02%
2021/03/15	31	26.80	148	26.76	27.15	-117	11,682	-1.00%	大賣/鉅額交易
2021/03/12	16	24.71	0	0.00	24.70	16	11,004	0.15%
2021/03/11	1	24.10	11	24.09	24.00	-10	10,816	-0.09%
2021/03/10	2	24.05	3	23.77	24.00	-1	10,699	-0.01%
2021/03/09	50	23.52	2	23.65	23.70	48	10,551	0.45%
2021/03/08	0	23.25	41.7	23.66	23.35	-41.7	10,361	-0.40%
2021/03/05	14	23.15	7	22.99	22.55	7	10,006	0.07%
2021/03/04	12	22.79	7	22.92	23.00	5	9,784	0.05%
2021/03/03	13	23.21	11	22.80	22.60	2	9,624	0.02%
2021/03/02	42	22.27	0	0.00	22.10	42	9,136	0.46%
2021/02/26	21	22.33	34	22.58	22.65	-13	8,961	-0.15%
2021/02/25	0	0.00	1	21.60	21.45	-1	8,278	-0.01%
2021/02/24	24	21.02	29	21.21	21.20	-5	8,086	-0.06%
2021/02/23	7	21.66	16	21.03	21.05	-9	7,939	-0.11%
2021/02/22	123	22.15	29	21.27	22.30	94	7,570	1.24%	大買/
2021/02/19	14	20.65	10	20.64	20.45	4	7,105	0.06%
2021/02/18	2	19.50	29.3	19.64	19.50	-27.3	6,690	-0.41%
2021/02/17	2	19.35	11	19.22	19.60	-9	6,636	-0.14%
2021/02/05	9	18.64	2	18.60	18.70	7	6,497	0.11%
2021/02/04	0.5	18.10	25	18.16	18.15	-24.5	6,452	-0.38%
2021/02/02	6	18.70	1	18.50	18.15	5	6,487	0.08%
2021/02/01	0	0.00	6	17.96	18.00	-6	6,379	-0.09%
2021/01/29	2	18.60	1	18.15	18.15	1	6,354	0.02%
2021/01/28	1	18.55	0	0.00	18.20	1	6,348	0.02%
2021/01/22	0	0.00	7	18.37	18.20	-7	6,264	-0.11%
2021/01/21	19	18.58	6	18.62	17.95	13	6,225	0.21%
2021/01/20	55	19.62	4,147	20.07	18.90	-4,092	6,306	-64.88%	大賣/鉅額交易
2021/01/19	4,139	19.35	25.5	19.30	19.35	4,113.5	5,228	78.67%	大買/鉅額交易
2021/01/14	0	0.00	2	17.25	17.30	-2	4,693	-0.04%
2021/01/13	0.1	16.90	3	17.08	16.95	-2.9	4,797	-0.06%
2021/01/12	4.3	16.75	2	17.05	16.65	2.3	4,831	0.05%
2021/01/11	0	0.00	5	16.92	17.00	-5	4,866	-0.10%
2021/01/08	2.5	16.59	2	16.80	16.80	0.5	4,930	0.01%
2021/01/06	15	17.03	4	17.05	16.50	11	5,356	0.21%
2021/01/05	5	17.76	2	17.55	17.60	3	5,270	0.06%
2021/01/04	25	18.08	20	18.23	18.15	5	5,146	0.10%
2020/12/31	5	17.25	7	17.26	17.30	-2	4,671	-0.04%
2020/12/30	0	0.00	4	16.20	16.10	-4	4,310	-0.09%
2020/12/25	4	16.13	0	0.00	16.05	4	4,324	0.09%
2020/12/21	2	15.73	0	0.00	15.80	2	4,398	0.05%
2020/12/17	1.3	16.18	0	0.00	16.10	1.3	4,451	0.03%
2020/12/16	5	16.05	0	0.00	16.15	5	4,498	0.11%
2020/12/15	4	16.00	5	15.91	15.90	-1	4,519	-0.02%
2020/12/14	2	16.40	0	0.00	16.40	2	4,528	0.04%
2020/12/11	3	16.25	3	16.23	16.35	0	4,598	0.00%
2020/12/10	4	16.54	3	16.60	16.70	1	4,615	0.02%
2020/12/09	0	0.00	0.2	17.00	17.15	-0.2	4,836	0.00%
2020/12/08	0	0.00	3	16.95	16.90	-3	5,022	-0.06%
2020/12/04	3	17.02	0	0.00	16.95	3	5,250	0.06%
2020/12/03	4	16.85	5	16.90	16.60	-1	5,234	-0.02%
2020/12/02	0	0.00	20	17.10	17.05	-20	5,238	-0.38%
2020/12/01	0	0.00	2	16.60	16.85	-2	5,221	-0.04%
2020/11/30	2	16.70	2	16.80	16.75	0	5,264	0.00%
2020/11/27	1	16.55	4	16.63	16.65	-3	5,438	-0.06%
2020/11/25	11	16.41	0	0.00	16.35	11	5,660	0.19%
2020/11/24	9	16.44	3	16.50	16.35	6	5,775	0.10%
2020/11/23	20	16.44	0.9	16.30	16.45	19.1	5,823	0.33%
2020/11/20	3	16.35	3	16.40	16.40	0	5,944	0.00%
2020/11/19	24	16.34	1	16.35	16.55	23	6,455	0.36%
2020/11/18	8	16.24	0	0.00	16.20	8	6,680	0.12%
2020/11/17	1	16.00	0	0.00	16.00	1	6,742	0.01%
2020/11/16	2	16.15	1.1	16.16	16.15	0.9	6,766	0.01%
2020/11/13	0	0.00	2	16.20	16.35	-2	6,788	-0.03%
2020/11/12	4	16.45	4	16.28	16.30	0	6,803	0.00%
2020/11/11	0	0.00	14	16.46	16.45	-14	6,843	-0.20%
2020/11/10	1	16.90	0	0.00	16.75	1	7,185	0.01%
2020/11/09	2.2	17.25	0	0.00	17.15	2.2	7,470	0.03%
2020/11/06	5	17.56	0	0.00	17.50	5	7,405	0.07%
2020/11/05	3	17.70	3	17.90	17.80	0	7,404	0.00%
2020/11/04	0	0.00	2	17.80	17.70	-2	7,344	-0.03%
2020/11/03	1	17.40	0	0.00	17.35	1	7,287	0.01%
2020/11/02	2	17.55	2	17.35	17.25	0	7,258	0.00%
2020/10/30	14	17.68	2	17.75	17.50	12	7,221	0.17%
2020/10/29	16	17.74	8	17.88	18.05	8	7,131	0.11%
2020/10/28	11	17.94	11	18.03	17.80	0	7,030	0.00%
2020/10/27	5	17.89	11.2	18.03	18.25	-6.2	6,714	-0.09%
2020/10/26	13	17.93	23	17.77	17.60	-10	6,498	-0.15%
2020/10/23	15	17.43	4	17.54	17.45	11	6,297	0.17%
2020/10/22	0	0.00	15	17.15	17.05	-15	6,231	-0.24%
2020/10/21	15	18.05	2	17.90	17.55	13	6,193	0.21%
2020/10/20	2	17.40	4	17.29	17.40	-2	6,050	-0.03%
2020/10/19	0	0.00	2	17.15	17.25	-2	5,976	-0.03%
2020/10/16	4	16.90	0	0.00	16.55	4	5,899	0.07%
2020/10/15	23	17.13	54	17.55	17.15	-31	5,816	-0.53%
2020/10/14	24	16.71	25	16.79	16.80	-1	5,519	-0.02%
2020/10/13	20	16.25	0	0.00	16.15	20	5,299	0.38%
2020/09/29	0	0.00	2	15.20	15.35	-2	5,268	-0.04%
2020/09/28	2	15.00	2	15.05	15.10	0	5,264	0.00%
2020/09/25	1	14.70	1	15.05	14.65	0	5,283	0.00%
2020/09/23	0	0.00	2	15.65	15.60	-2	5,210	-0.04%
2020/09/22	0	0.00	3	15.95	15.75	-3	5,176	-0.06%
2020/09/21	2	16.40	3	16.40	16.25	-1	5,128	-0.02%
2020/09/18	0	0.00	1	16.30	16.20	-1	5,075	-0.02%
2020/09/17	6	16.32	6	16.34	16.25	0	5,045	0.00%
2020/09/16	5	16.20	6	16.15	16.30	-1	5,018	-0.02%
2020/09/15	2	16.30	0	0.00	16.20	2	4,948	0.04%
2020/09/14	8	16.49	21	16.70	16.40	-13	4,909	-0.26%
2020/09/11	10	16.35	10	16.35	16.45	0	4,748	0.00%
2020/09/10	20	16.73	1	16.75	16.85	19	4,541	0.42%
2020/09/09	0	0.00	2	16.60	16.60	-2	4,330	-0.05%
2020/09/07	1	16.15	1	16.40	16.10	0	4,220	0.00%
2020/09/04	1	16.20	0	0.00	16.20	1	4,171	0.02%
2020/09/03	1	16.25	0	0.00	16.20	1	4,110	0.02%
2020/09/02	1	16.40	0	0.00	16.50	1	4,039	0.02%
2020/08/31	2	16.20	11	16.09	16.15	-9	3,709	-0.24%
2020/08/28	11	15.86	0	0.00	15.90	11	3,591	0.31%
2020/08/27	0	0.00	2	15.55	15.50	-2	3,428	-0.06%
2020/08/26	1	16.05	1	15.90	16.05	0	3,360	0.00%
2020/08/25	82	16.96	1,099	16.83	16.20	-1,017	3,234	-31.44%	大賣/鉅額交易
2020/08/24	1,020	16.51	1	16.55	16.55	1,019	2,689	37.88%	大買/鉅額交易
2020/08/21	11	15.02	15	15.05	15.05	-4	2,435	-0.16%
2020/08/20	1	14.50	1	14.70	14.50	0	2,338	0.00%
2020/08/19	1	15.45	0	0.00	15.45	1	2,265	0.04%
2020/08/18	14	15.45	0	0.00	15.45	14	2,199	0.64%
2020/08/17	3	15.68	1	15.70	15.75	2	2,171	0.09%
2020/08/14	6	15.54	12	15.50	15.70	-6	2,146	-0.28%
2020/08/13	9	15.11	7	15.15	15.15	2	1,865	0.11%
2020/08/11	0	0.00	1	14.00	14.10	-1	1,553	-0.06%
2020/07/31	0	0.00	1	13.60	13.55	-1	2,025	-0.05%
2020/07/27	1	13.15	0	0.00	13.15	1	2,135	0.05%
2020/07/24	2	13.40	0	0.00	13.45	2	2,227	0.09%
2020/07/17	0	0.00	1	13.60	13.45	-1	2,258	-0.04%
2020/07/13	0	0.00	2	13.90	13.90	-2	2,253	-0.09%
2020/07/09	1	14.05	1	14.05	14.00	0	2,241	0.00%
2020/07/03	0	13.90	2	13.95	14.00	-2	2,159	-0.09%
2020/07/02	0	0.00	2	14.00	13.90	-2	2,152	-0.09%
2020/06/24	0	0.00	10	13.55	13.60	-10	2,149	-0.47%
2020/06/18	11	14.33	1	14.25	14.25	10	2,126	0.47%
2020/06/17	0	0.00	1	13.70	14.00	-1	2,023	-0.05%
2020/06/16	1	13.30	0	0.00	13.30	1	1,997	0.05%
2020/06/05	0	0.00	2	14.13	13.85	-2	2,108	-0.09%
2020/05/28	1	13.35	0	0.00	13.30	1	2,043	0.05%
2020/05/22	2	13.70	0	0.00	13.60	2	2,031	0.10%
2020/05/21	2	14.25	0	0.00	14.05	2	2,009	0.10%
2020/05/20	2	14.00	13	14.19	14.20	-11	1,914	-0.57%
2020/05/19	3	13.50	2	13.65	13.65	1	1,753	0.06%
2020/05/15	0	0.00	5	13.58	13.15	-5	1,750	-0.29%
2020/05/14	0	0.00	4	13.75	13.40	-4	1,703	-0.23%
2020/05/13	0	0.00	4	14.28	14.20	-4	1,675	-0.24%
2020/05/12	1	14.25	2	14.15	14.25	-1	1,638	-0.06%
2020/05/11	5	13.75	6	14.00	14.55	-1	1,502	-0.07%
2020/05/08	4	13.41	0	0.00	13.25	4	1,255	0.32%
2020/05/06	2	13.45	1	13.45	13.25	1	1,220	0.08%
2020/04/29	1	12.75	0	0.00	12.75	1	1,117	0.09%
2020/04/21	0	0.00	3	11.08	11.15	-3	995	-0.30%
2020/04/16	0	0.00	2	11.45	11.45	-2	1,008	-0.20%
2020/04/07	0	0.00	0.4	10.20	10.30	-0.4	1,107	-0.04%
2020/04/06	1	9.70	2	9.87	10.15	-1	1,109	-0.09%
2020/04/01	0	0.00	2	9.57	9.66	-2	1,152	-0.17%
2020/03/31	0	9.53	0	0.00	9.58	0	1,163	0.00%
2020/03/27	0	9.42	0	0.00	9.35	0	1,159	0.00%
2020/03/25	3	9.33	0	0.00	9.27	3	1,159	0.26%
2020/03/23	0.1	8.30	3	8.34	8.30	-2.9	1,163	-0.25%
2020/03/18	0	0.00	1	9.40	9.00	-1	1,213	-0.08%
2020/03/17	3	9.30	0	0.00	9.36	3	1,206	0.25%
2020/03/10	0	0.00	5	12.05	12.35	-5	1,170	-0.43%
2020/02/19	0	0.00	1	13.70	13.65	-1	1,153	-0.09%
2020/02/18	11	13.74	30	13.75	13.65	-19	1,155	-1.64%
2020/02/14	0	0.00	15	13.15	13.30	-15	1,117	-1.34%
2020/02/11	20	13.40	0	0.00	13.20	20	1,120	1.78%
2020/01/14	0	0.00	10	15.00	14.90	-10	1,048	-0.95%
2020/01/09	30	14.39	1	14.40	14.30	29	1,003	2.89%
2020/01/02	0	0.00	1	15.40	15.40	-1	984	-0.10%
2019/12/31	15	15.35	0	0.00	15.55	15	966	1.55%
2019/12/27	0	0.00	4	15.35	15.20	-4	882	-0.45%
2019/12/26	0	0.00	2	14.90	14.90	-2	826	-0.24%
2019/12/24	0	0.00	3	14.65	14.55	-3	820	-0.37%
2019/12/17	7	15.11	3	15.07	15.10	4	826	0.48%
2019/12/16	2	14.35	0	0.00	14.40	2	748	0.27%
2019/12/06	0	0.00	1	13.95	13.95	-1	674	-0.15%
2019/11/28	0	0.00	40	13.75	13.70	-40	794	-5.04%
2019/11/21	0	0.00	0.2	13.10	13.15	-0.2	797	-0.03%
2019/11/20	1	13.35	0	0.00	13.30	1	793	0.13%
2019/11/19	1	13.55	3	13.50	13.45	-2	787	-0.25%
2019/11/11	2	14.05	0	0.00	14.00	2	776	0.26%
2019/10/30	0	0.00	0.5	14.85	14.90	-0.5	800	-0.06%
2019/10/21	0	0.00	5	14.70	14.70	-5	898	-0.56%
2019/10/16	1	14.70	0	0.00	14.70	1	1,078	0.09%
2019/10/09	1	15.05	0	0.00	14.90	1	1,203	0.08%
2019/10/08	1	15.30	2	15.40	15.25	-1	1,217	-0.08%
2019/10/02	0	0.00	2	15.60	15.65	-2	1,375	-0.15%
2019/09/26	0	0.00	12	15.75	15.70	-12	1,606	-0.75%
2019/09/18	0	0.00	4	15.75	15.75	-4	1,625	-0.25%
2019/09/05	0	0.00	10	16.43	16.20	-10	1,786	-0.56%
2019/09/04	8	16.54	0	0.00	16.50	8	1,780	0.45%
2019/08/23	0	0.00	3	15.65	15.55	-3	1,765	-0.17%
2019/08/15	1	15.25	0	0.00	15.30	1	1,751	0.06%
2019/08/13	3	15.60	1	15.60	15.65	2	1,736	0.12%
2019/08/07	1	15.70	0	0.00	15.50	1	1,742	0.06%
2019/08/02	5	16.30	0	0.00	16.20	5	1,766	0.28%
2019/07/31	1	17.00	0	0.00	16.85	1	1,778	0.06%
2019/07/30	0	0.00	2	17.05	16.90	-2	1,784	-0.11%
2019/07/29	2	17.28	0	0.00	17.25	2	1,792	0.11%
2019/07/23	20	16.90	0	0.00	16.85	20	1,732	1.15%
2019/07/22	4	16.88	4	17.06	17.10	0	1,728	0.00%
2019/07/19	1	16.20	1	16.40	16.60	0	1,630	0.00%
2019/07/18	3	16.62	0	0.00	16.40	3	1,747	0.17%
2019/07/17	2	16.70	0	0.00	16.75	2	1,748	0.11%
2019/07/16	0	0.00	12.4	17.90	17.90	-12.4	1,710	-0.73%
2019/07/15	20	17.80	0	0.00	17.80	20	1,724	1.16%
2019/07/12	0	0.00	31	17.80	17.80	-31	1,725	-1.80%
2019/07/11	2	17.70	0	0.00	17.60	2	1,731	0.12%
2019/07/09	2	17.85	1	17.80	17.75	1	1,701	0.06%
2019/07/08	0	0.00	40	18.18	18.10	-40	1,686	-2.37%
2019/07/05	3	18.13	26	18.10	18.10	-23	1,700	-1.35%
2019/07/04	10	18.20	10	18.15	18.15	0	1,700	0.00%
2019/07/03	15	18.18	2	18.15	18.20	13	1,658	0.78%
2019/06/27	0	0.00	1	17.50	17.50	-1	1,625	-0.06%
2019/06/25	0	0.00	4	17.30	17.20	-4	1,641	-0.24%
2019/06/24	0	0.00	1	17.25	17.15	-1	1,644	-0.06%
2019/06/21	0	0.00	1	17.60	17.35	-1	1,650	-0.06%
2019/06/20	3	17.60	0	0.00	17.60	3	1,667	0.18%
2019/06/17	0	0.00	1	17.50	17.55	-1	1,755	-0.06%
2019/06/14	10	17.40	1	17.40	17.35	9	1,736	0.52%
2019/06/12	0	0.00	1	17.05	17.15	-1	1,963	-0.05%
2019/06/11	14	17.18	6	17.39	16.95	8	2,003	0.40%
2019/06/10	0	0.00	1	16.40	16.40	-1	2,094	-0.05%
2019/06/06	0	0.00	1	16.25	16.20	-1	2,150	-0.05%
2019/06/04	2	16.08	0	0.00	16.05	2	2,196	0.09%
2019/06/03	2	16.15	0	0.00	16.20	2	2,460	0.08%
2019/05/16	1	16.15	0	0.00	16.00	1	2,997	0.03%
2019/05/10	0	0.00	5	16.40	16.00	-5	3,124	-0.16%
2019/05/09	0	0.00	2	16.30	16.25	-2	3,124	-0.06%
2019/05/08	1	16.55	0	0.00	16.80	1	3,117	0.03%
2019/05/07	0	0.00	1	16.95	16.90	-1	3,154	-0.03%
2019/05/06	0	0.00	1	16.90	16.85	-1	3,191	-0.03%
2019/05/02	0	0.00	138.7	17.35	17.30	-138.7	3,408	-4.07%	大賣/鉅額交易
2019/04/30	0	0.00	17	17.30	17.20	-17	3,409	-0.50%
2019/04/26	1	17.65	0	0.00	17.60	1	3,409	0.03%
2019/04/25	20	17.80	0	0.00	17.75	20	3,441	0.58%
2019/04/24	4	18.20	24	18.28	17.85	-20	3,445	-0.58%
2019/04/23	20	17.80	0	0.00	18.00	20	3,304	0.61%
2019/04/19	0	0.00	12	18.01	17.95	-12	3,288	-0.36%
2019/04/18	1	17.60	2	17.85	17.75	-1	3,250	-0.03%
2019/04/16	0	0.00	2	17.85	17.80	-2	3,306	-0.06%
2019/04/15	11	17.55	0	0.00	17.55	11	3,406	0.32%
2019/04/12	2	17.58	1	17.50	17.50	1	3,453	0.03%
2019/04/11	2	17.68	15	17.60	17.55	-13	3,513	-0.37%
2019/04/10	0	0.00	12	18.00	18.00	-12	3,563	-0.34%
2019/04/09	10	17.95	0	0.00	17.95	10	3,585	0.28%
2019/04/08	15	18.11	0	0.00	17.90	15	3,650	0.41%
2019/04/03	5	17.75	0	0.00	17.75	5	3,636	0.14%
2019/04/02	5	17.89	0	0.00	17.75	5	3,628	0.14%
2019/04/01	0	0.00	18	17.72	17.65	-18	3,589	-0.50%
2019/03/26	10	17.85	0	0.00	17.85	10	3,662	0.27%
2019/03/25	2	17.55	0	0.00	17.65	2	3,673	0.05%
2019/03/20	0	0.00	11	18.41	18.00	-11	3,639	-0.30%
2019/03/19	3	18.25	2	18.30	18.25	1	3,582	0.03%
2019/03/18	0	0.00	1	18.10	18.05	-1	3,549	-0.03%
2019/03/15	8	18.07	2	18.25	17.85	6	3,520	0.17%
2019/03/13	4	18.01	12	18.08	18.20	-8	3,361	-0.24%
2019/03/11	0	0.00	5	17.40	17.30	-5	3,195	-0.16%
2019/03/08	0	0.00	14	17.30	17.55	-14	3,345	-0.42%
2019/03/07	30	17.90	3	17.92	17.55	27	3,425	0.79%
2019/02/27	0	0.00	0	17.25	17.25	0	3,342	0.00%
2019/02/26	8	17.83	4	17.71	17.50	4	3,338	0.12%
2019/02/25	1	17.70	4	17.74	17.75	-3	3,307	-0.09%
2019/02/21	0	0.00	3	17.60	17.70	-3	3,425	-0.09%
2019/02/20	5	17.85	2	17.90	17.80	3	3,429	0.09%
2019/02/19	0	0.00	11	17.49	17.60	-11	3,359	-0.33%
2019/02/18	22	17.15	0	0.00	17.20	22	3,321	0.66%
2019/02/15	2	17.15	20	17.48	17.05	-18	3,305	-0.54%
2019/02/14	0	0.00	26	17.53	17.65	-26	3,266	-0.80%
2019/02/13	0	0.00	19	17.35	17.35	-19	3,213	-0.59%
2019/02/12	10	17.10	0	0.00	17.20	10	3,189	0.31%
2019/02/11	8	17.08	4	17.25	17.05	4	3,202	0.12%
2019/01/29	0	0.00	10	17.25	17.20	-10	3,357	-0.30%
2019/01/28	5	17.38	1	17.40	17.45	4	3,359	0.12%
2019/01/25	4	17.29	4	17.35	17.30	0	3,373	0.00%
2019/01/24	36	17.49	26	17.55	17.40	10	3,444	0.29%
2019/01/18	1	16.90	0	0.00	16.75	1	3,294	0.03%
2019/01/10	1	16.95	0	0.00	16.80	1	3,339	0.03%
2019/01/09	1	17.40	1	17.50	17.15	0	3,353	0.00%
2019/01/08	10	17.10	2	17.10	17.10	8	3,298	0.24%
2019/01/07	22	17.40	9	17.23	17.20	13	3,325	0.39%
2019/01/04	95	16.41	98	16.44	16.95	-3	3,220	-0.09%
2019/01/03	6	17.00	0	0.00	16.70	6	3,257	0.18%
2019/01/02	0	0.00	2	16.70	16.80	-2	3,290	-0.06%
2018/12/28	1	16.20	0	0.00	16.40	1	3,241	0.03%
2018/12/27	4	16.35	16	16.59	16.10	-12	3,281	-0.37%
2018/12/26	261	16.39	261	16.43	15.90	0	3,263	0.00%	大買/大賣/
2018/12/25	3	16.05	0	0.00	15.90	3	3,350	0.09%
2018/12/22	10	16.30	0	0.00	16.20	10	3,431	0.29%
2018/12/20	2	16.10	1	16.70	16.10	1	3,483	0.03%
2018/12/19	1	16.75	15	16.57	16.80	-14	3,578	-0.39%
2018/12/18	0	16.15	0	0.00	16.10	0	3,543	0.00%
2018/12/17	0	0.00	1	16.65	16.50	-1	3,539	-0.03%
2018/12/14	1	16.70	0	0.00	16.40	1	3,563	0.03%
2018/12/12	3	16.90	1	16.75	16.90	2	3,705	0.05%
2018/12/11	0	0.00	2	16.55	16.40	-2	3,720	-0.05%
2018/12/10	11	16.59	5	16.30	16.30	6	3,766	0.16%
2018/12/06	13	17.20	5	17.75	16.90	8	3,769	0.21%
2018/12/05	5	18.05	9	17.80	18.00	-4	3,751	-0.11%
2018/12/04	3	18.70	11	18.59	18.20	-8	3,842	-0.21%
2018/12/03	2	18.35	4	18.08	18.70	-2	3,866	-0.05%
2018/11/29	1	17.15	1	17.05	17.05	0	3,834	0.00%
2018/11/28	17	17.10	2	17.00	17.30	15	3,819	0.39%
2018/11/27	1	16.65	31	16.80	16.85	-30	3,781	-0.79%
2018/11/23	0	0.00	3	16.30	16.10	-3	3,782	-0.08%
2018/11/22	3	16.53	0	0.00	16.35	3	3,832	0.08%
2018/11/21	0	0.00	20	16.60	16.70	-20	4,119	-0.49%
2018/11/20	6	16.77	13	17.07	16.60	-7	4,160	-0.17%
2018/11/14	6	16.05	0	0.00	15.90	6	4,139	0.14%
2018/11/13	1	15.55	1	15.70	15.95	0	4,296	0.00%
2018/11/09	10	16.10	2	16.20	16.10	8	4,785	0.17%
2018/11/08	10	16.35	1	16.75	16.30	9	4,842	0.19%
2018/11/07	2	16.70	5	16.48	16.50	-3	4,880	-0.06%
2018/11/06	4	16.15	6	16.05	16.15	-2	4,866	-0.04%
2018/11/02	4	16.26	11	16.17	16.20	-7	4,993	-0.14%
2018/11/01	2	15.55	5	15.80	16.15	-3	4,968	-0.06%
2018/10/29	10	14.80	2	15.05	14.65	8	4,971	0.16%
2018/10/26	2	14.80	0	0.00	14.80	2	5,117	0.04%
2018/10/25	25	14.95	1	15.45	14.95	24	5,113	0.47%
2018/10/24	3	15.78	0	0.00	16.05	3	5,138	0.06%
2018/10/23	0	0.00	1	15.85	15.80	-1	5,215	-0.02%
2018/10/19	1	15.70	0	0.00	15.85	1	5,433	0.02%
2018/10/18	0	0.00	2	15.90	16.00	-2	5,537	-0.04%
2018/10/17	9	16.14	2	16.00	15.70	7	5,756	0.12%
2018/10/16	8	16.21	5	16.28	16.20	3	5,904	0.05%
2018/10/15	10	15.95	7	16.00	15.90	3	6,046	0.05%
2018/10/12	2	15.20	7	14.92	15.60	-5	6,199	-0.08%
2018/10/11	2	15.20	0	0.00	15.15	2	6,506	0.03%
2018/10/09	13	17.49	13	16.91	16.80	0	6,611	0.00%
2018/10/08	0	0.00	1	18.15	18.05	-1	6,738	-0.01%
2018/10/05	0	0.00	3	18.48	18.35	-3	7,063	-0.04%
2018/10/04	11	19.26	13	19.30	19.20	-2	7,243	-0.03%
2018/10/03	7	19.09	5	19.15	19.00	2	7,476	0.03%
2018/10/02	10	19.00	3	19.05	19.05	7	7,865	0.09%
2018/09/28	2	18.60	2	18.60	18.70	0	10,613	0.00%
2018/09/27	10	18.96	0	0.00	18.80	10	11,303	0.09%
2018/09/26	4	19.08	6	18.92	19.20	-2	11,802	-0.02%
2018/09/21	0	0.00	10	18.55	18.45	-10	13,421	-0.07%
2018/09/20	0	0.00	11	18.40	18.45	-11	14,371	-0.08%
2018/09/18	24	18.50	1	18.40	18.35	23	15,667	0.15%
2018/09/17	0	0.00	2	18.25	18.55	-2	16,408	-0.01%
2018/09/14	0.5	18.30	0	0.00	18.35	0.5	18,057	0.00%
2018/09/13	10	17.85	0	0.00	17.80	10	19,098	0.05%
2018/09/12	1	17.70	0	0.00	17.70	1	20,184	0.00%
2018/09/11	1	17.95	0	0.00	18.20	1	21,270	0.00%
2018/09/10	2	19.15	0	0.00	17.70	2	21,821	0.01%
2018/09/07	2.5	19.19	4	19.73	19.15	-1.5	22,116	-0.01%
2018/09/06	2	20.45	4	20.35	20.10	-2	22,109	-0.01%
2018/09/05	13	19.99	27.9	20.06	20.25	-14.9	22,044	-0.07%
2018/09/04	5	19.90	0	0.00	19.85	5	21,992	0.02%
2018/09/03	31.2	19.84	0	0.00	19.70	31.2	21,983	0.14%
2018/08/31	0.2	20.35	0	0.00	20.45	0.2	21,948	0.00%
2018/08/30	5.3	20.47	1	20.60	20.30	4.3	22,038	0.02%
2018/08/29	4.3	20.28	1	20.45	20.35	3.3	22,042	0.01%
2018/08/28	1,034.3	20.95	1,041	21.00	20.35	-6.7	22,013	-0.03%	大買/大賣/
2018/08/27	8.2	19.99	29	20.02	20.10	-20.8	21,733	-0.10%
2018/08/24	6.2	19.84	18	20.05	19.95	-11.8	21,711	-0.05%
2018/08/23	21.1	19.51	4	19.75	19.75	17.1	21,680	0.08%
2018/08/22	10	19.80	23	20.04	19.55	-13	21,657	-0.06%
2018/08/21	5.2	19.58	3	19.45	19.95	2.2	21,607	0.01%
2018/08/20	0	0.00	3	20.10	19.50	-3	21,556	-0.01%
2018/08/17	22	19.80	5	19.85	19.85	17	21,391	0.08%
2018/08/16	5.7	19.43	17	19.71	20.20	-11.3	21,253	-0.05%
2018/08/15	14	19.04	4	18.81	19.05	10	20,893	0.05%
2018/08/14	6	19.05	3	18.97	19.10	3	20,829	0.01%
2018/08/13	89	19.26	65	19.12	19.20	24	20,757	0.12%
2018/08/10	6	20.43	1	20.45	20.40	5	20,619	0.02%
2018/08/09	3	20.30	10	19.94	19.90	-7	20,512	-0.03%
2018/08/08	0	0.00	3	20.25	20.15	-3	20,470	-0.01%
2018/08/07	0	0.00	4	20.40	20.20	-4	20,444	-0.02%
2018/08/06	2	20.78	2	20.85	20.45	0	20,400	0.00%
2018/08/03	6	20.68	1	20.55	20.80	5	20,348	0.02%
2018/08/02	6	20.93	21	21.07	20.45	-15	20,302	-0.07%
2018/08/01	0	0.00	2	21.05	20.90	-2	20,146	-0.01%
2018/07/31	184	21.07	162	21.15	20.85	22	20,124	0.11%	大買/大賣/
2018/07/30	21	21.20	0	0.00	20.75	21	20,092	0.10%
2018/07/27	3	21.62	1	21.85	21.55	2	19,998	0.01%
2018/07/26	0	0.00	3	21.45	21.40	-3	19,855	-0.02%
2018/07/25	2	21.43	0	0.00	21.35	2	19,789	0.01%
2018/07/24	68	21.82	85	21.79	21.80	-17	19,668	-0.09%
2018/07/23	7	21.03	7	20.74	20.75	0	19,440	0.00%
2018/07/20	7	21.33	3	21.70	21.30	4	19,278	0.02%
2018/07/19	4	22.00	9	22.31	21.95	-5	19,127	-0.03%
2018/07/18	26	22.40	6	22.37	22.10	20	18,958	0.11%
2018/07/17	7	23.49	15	23.54	23.10	-8	18,629	-0.04%
2018/07/16	11	23.77	5	23.71	23.65	6	18,504	0.03%
2018/07/13	29	24.33	14	24.24	24.10	15	18,332	0.08%
2018/07/12	16	24.00	7	23.93	23.80	9	18,000	0.05%
2018/07/11	34	23.47	6	23.87	23.40	28	17,770	0.16%
2018/07/10	18	23.94	12	23.98	24.25	6	17,531	0.03%
2018/07/09	508	25.29	500	25.05	24.60	8	17,062	0.05%	大買/大賣/
2018/07/06	784	24.59	849.3	24.66	25.15	-65.3	15,743	-0.41%	大買/大賣/
2018/07/05	375	23.65	348	23.86	22.90	27	14,360	0.19%	大買/大賣/
2018/07/04	2	24.08	24	24.21	24.85	-22	13,724	-0.16%
2018/07/03	55	24.34	35	25.26	23.50	20	13,196	0.15%
2018/07/02	1	23.45	7	23.72	24.10	-6	12,031	-0.05%
2018/06/29	1,076	24.46	1,090	24.53	23.95	-14	11,439	-0.12%	大買/大賣/
2018/06/28	5	23.20	4	22.98	23.10	1	10,555	0.01%
2018/06/27	340	24.31	341	24.42	23.60	-1	10,142	-0.01%	大買/大賣/
2018/06/26	518	23.94	527	24.03	24.40	-9	9,238	-0.10%	大買/大賣/
2018/06/25	117	24.56	39	24.16	23.30	78	8,392	0.93%	大買/
2018/06/22	363	23.26	368	23.41	23.70	-5	6,762	-0.07%	大買/大賣/
2018/06/21	1,050	21.48	1,103	21.60	21.55	-53	5,689	-0.93%	大買/大賣/
2018/06/20	422	19.50	322	19.31	19.85	100	4,615	2.17%	大買/大賣/
2018/06/19	936	18.80	967	18.92	19.55	-31	3,517	-0.88%	大買/大賣/
2018/06/15	316	17.80	341	17.89	17.80	-25	2,950	-0.85%	大買/大賣/
2018/06/14	5	17.28	33	17.15	17.25	-28	2,570	-1.09%
2018/06/13	0	0.00	1	17.40	16.95	-1	2,529	-0.04%
2018/06/11	1	16.90	30	16.70	16.80	-29	2,461	-1.18%
2018/06/07	26	17.18	0	0.00	16.70	26	2,465	1.05%
2018/06/06	1	16.80	1	16.60	16.80	0	2,375	0.00%
2018/06/05	64	16.50	64	16.56	16.05	0	2,395	0.00%
2018/05/29	0	0.00	1	15.65	15.65	-1	2,554	-0.04%
2018/05/28	0	0.00	5	15.65	15.70	-5	2,565	-0.19%
2018/05/25	134	15.60	134	15.71	15.50	0	2,580	0.00%	大買/大賣/
2018/05/22	0	0.00	4	15.65	15.55	-4	2,728	-0.15%
2018/05/21	3	15.45	4	15.50	15.50	-1	2,757	-0.04%
2018/05/17	5	15.65	0	0.00	15.50	5	2,805	0.18%
2018/05/16	0	0.00	15	15.75	15.65	-15	2,833	-0.53%
2018/05/09	2	15.80	20	15.85	15.80	-18	3,276	-0.55%
2018/05/08	6	16.06	1	15.90	16.00	5	3,329	0.15%
2018/05/07	0	0.00	127	15.80	15.80	-127	3,356	-3.78%	大賣/鉅額交易
2018/05/04	5	15.40	23	15.35	15.30	-18	3,355	-0.54%
2018/05/02	0	0.00	11	15.67	15.75	-11	3,425	-0.32%
2018/04/30	5	15.69	0	0.00	15.65	5	3,500	0.14%
2018/04/27	0	0.00	2	15.75	15.50	-2	3,786	-0.05%
2018/04/26	24	15.91	1	16.10	15.70	23	3,862	0.60%
2018/04/25	11	16.05	5	16.05	16.25	6	3,993	0.15%
2018/04/24	8	16.34	0	0.00	16.05	8	4,094	0.20%
2018/04/23	0	0.00	150	17.08	16.70	-150	4,205	-3.57%	大賣/鉅額交易
2018/04/20	700	17.28	696	17.25	17.00	4	4,270	0.09%	大買/大賣/
2018/04/19	268	17.17	5	16.90	17.30	263	4,372	6.02%	大買/鉅額交易
2018/04/18	5	16.90	0	0.00	16.75	5	4,883	0.10%
2018/04/17	5	17.15	2	17.00	16.90	3	5,027	0.06%
2018/04/16	0	0.00	1.1	17.09	17.05	-1.1	5,184	-0.02%
2018/04/13	6	17.20	7	17.06	17.00	-1	5,178	-0.02%
2018/04/12	13	17.10	11	17.12	17.10	2	5,257	0.04%
2018/04/11	3	17.07	6	17.13	16.95	-3	5,411	-0.06%
2018/04/10	2	17.05	0	0.00	17.05	2	5,757	0.03%
2018/04/03	5	16.60	0	0.00	16.70	5	5,775	0.09%
2018/04/02	2	16.75	0	0.00	16.75	2	5,799	0.03%
2018/03/31	247	16.80	235	16.85	16.60	12	5,827	0.21%	大買/大賣/
2018/03/29	3	16.70	0	0.00	16.60	3	5,856	0.05%
2018/03/28	0	0.00	1	16.45	16.40	-1	6,033	-0.02%
2018/03/27	2	16.45	5	16.74	16.75	-3	6,144	-0.05%
2018/03/26	0	0.00	5	16.57	16.65	-5	6,178	-0.08%
2018/03/23	7	15.86	1	15.90	16.35	6	6,183	0.10%
2018/03/22	5	16.55	1	16.35	16.05	4	6,176	0.06%
2018/03/20	24	16.51	28	16.56	16.60	-4	6,221	-0.06%
2018/03/19	6	16.55	0	0.00	16.35	6	6,301	0.10%
2018/03/16	11	17.12	7	16.75	16.80	4	6,471	0.06%
2018/03/15	0	0.00	0	17.15	17.20	0	6,545	0.00%
2018/03/14	6	17.15	6	17.20	17.20	0	6,631	0.00%
2018/03/13	0	0.00	20	17.15	17.10	-20	6,697	-0.30%
2018/03/12	75	17.49	73	17.60	17.25	2	6,738	0.03%
2018/03/09	1	17.80	7	17.69	17.25	-6	6,796	-0.09%
2018/03/08	2	17.53	3	17.55	17.50	-1	6,940	-0.01%
2018/03/07	0	0.00	1	17.45	17.10	-1	6,998	-0.01%
2018/03/06	0	0.00	1	17.20	17.25	-1	7,064	-0.01%
2018/03/05	3	17.20	0	0.00	17.00	3	7,234	0.04%
2018/03/02	0	0.00	6	17.53	17.35	-6	7,323	-0.08%
2018/03/01	2	17.20	1.4	17.08	17.20	0.6	7,319	0.01%
2018/02/27	0	0.00	2	17.33	17.00	-2	7,484	-0.03%
2018/02/23	15	17.40	11	17.44	17.40	4	8,651	0.05%
2018/02/22	3	17.10	0.2	17.05	17.15	2.8	8,919	0.03%
2018/02/21	132	16.98	135	16.97	17.05	-3	9,269	-0.03%	大買/大賣/
2018/02/12	2	16.70	7	16.70	16.55	-5	9,254	-0.05%
2018/02/09	4	15.95	1	16.75	16.55	3	9,277	0.03%
2018/02/08	1	16.80	4	16.70	16.80	-3	9,250	-0.03%
2018/02/07	1	16.85	3	16.73	16.60	-2	9,340	-0.02%
2018/02/06	12	16.79	3	16.40	16.30	9	9,358	0.10%
2018/02/05	48	16.97	56	17.48	17.40	-8	9,313	-0.09%
2018/02/02	1	17.20	2	17.45	17.20	-1	9,310	-0.01%
2018/02/01	605	17.50	1,114	17.55	17.35	-509	9,327	-5.46%	大買/大賣/鉅額交易
2018/01/31	545	16.97	46.7	17.04	17.00	498.3	9,159	5.44%	大買/鉅額交易
2018/01/30	1	17.00	0	0.00	16.80	1	9,216	0.01%
2018/01/29	0	0.00	3	16.80	16.75	-3	9,427	-0.03%
2018/01/26	3	16.78	0	0.00	16.65	3	9,535	0.03%
2018/01/24	3	17.08	4	17.05	17.10	-1	9,606	-0.01%
2018/01/23	13	17.85	16	17.86	17.30	-3	9,541	-0.03%
2018/01/22	30	17.62	1	17.60	17.45	29	9,254	0.31%
2018/01/19	90	17.30	100	17.60	17.55	-10	9,173	-0.11%
2018/01/18	0	0.00	2	17.50	17.20	-2	9,038	-0.02%
2018/01/17	17	17.75	11	17.75	17.50	6	8,955	0.07%
2018/01/16	9	17.56	7	17.60	17.65	2	8,825	0.02%
2018/01/15	10	17.64	6	17.70	17.55	4	8,732	0.05%
2018/01/12	13	17.70	10	17.72	17.55	3	8,557	0.04%
2018/01/11	3	16.87	0	0.00	17.20	3	8,020	0.04%
2018/01/10	3	16.77	45	16.67	16.65	-42	7,863	-0.53%
2018/01/09	1	16.30	7	16.27	16.20	-6	7,716	-0.08%
2018/01/08	36	16.18	8	16.35	16.05	28	7,768	0.36%
2018/01/05	12	17.14	0	0.00	17.00	12	7,670	0.16%
2018/01/04	678	16.79	696	16.97	17.50	-18	7,482	-0.24%	大買/大賣/
2018/01/03	0	0.00	2	16.25	16.10	-2	7,080	-0.03%
2018/01/02	0	0.00	3	16.10	15.95	-3	7,027	-0.04%