鼎元 (2426)-元大-大同券商分點個股進出

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
17.25
漲跌
▲0.15
漲幅
+0.88%
成交量
236張
產業
上市光電類股
360人加入追蹤

立即追蹤
本地時間:13:30(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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	10	17.36	17.50	-10	720	-1.39%
2024/04/16	0	0.00	9	17.25	17.15	-9	799	-1.13%
2024/04/09	2	18.13	2	18.00	18.10	0	778	0.00%
2024/03/25	0	18.40	0	0.00	18.25	0	766	0.00%
2024/03/22	0	0.00	1	18.15	18.20	-1	766	-0.13%
2024/03/15	1	18.00	0	0.00	18.00	1	783	0.13%
2024/03/13	5	18.14	0	0.00	18.10	5	776	0.64%
2024/03/11	2	18.45	2	18.40	18.40	0	756	0.00%
2024/03/08	2	18.55	0	0.00	18.40	2	750	0.27%
2024/03/07	4	18.83	0	0.00	18.60	4	741	0.54%
2024/03/06	2	18.95	1	19.00	18.90	1	734	0.14%
2024/03/05	0	19.10	0	0.00	19.00	0	726	0.00%
2024/03/04	2	19.15	0	0.00	19.10	2	718	0.28%
2024/03/01	10	19.25	0	0.00	19.20	10	709	1.41%
2024/02/29	0	0.00	1	19.70	19.70	-1	698	-0.14%
2024/02/27	2	20.05	1	19.60	19.55	1	699	0.14%
2024/02/26	1	19.75	0	0.00	19.75	1	706	0.14%
2024/02/23	2	19.90	50	19.95	19.85	-48	703	-6.82%
2024/02/19	14	20.05	10.1	20.25	20.15	3.9	659	0.59%
2024/02/16	0	0.00	20	19.46	19.45	-20	623	-3.21%
2024/02/15	0	19.05	0	0.00	19.15	0	597	0.00%
2024/01/31	5	18.60	0	0.00	18.60	5	592	0.84%
2024/01/30	0	0.00	1	18.70	18.60	-1	594	-0.17%
2024/01/29	1	19.00	0	0.00	19.00	1	592	0.17%
2024/01/26	0	0.00	5	19.35	19.05	-5	592	-0.84%
2024/01/25	2	18.90	0	0.00	19.15	2	586	0.34%
2024/01/17	1	19.00	0	0.00	18.60	1	582	0.17%
2024/01/15	5	19.40	5	19.15	19.15	0	591	0.00%
2024/01/11	6	19.14	13	19.12	19.00	-7	553	-1.26%
2024/01/10	5	18.75	5	18.45	18.50	0	486	0.00%
2024/01/09	5	18.35	0	0.00	18.30	5	479	1.04%
2024/01/04	5	18.15	0	0.00	18.15	5	633	0.79%
2023/12/13	0	0.00	10	19.25	19.20	-10	642	-1.56%
2023/12/08	0	0.00	2	18.75	18.65	-2	698	-0.29%
2023/12/04	0	0.00	20	19.10	19.10	-20	700	-2.85%
2023/11/24	0	0.00	1	18.95	19.00	-1	697	-0.14%
2023/11/22	0	0.00	10	18.90	18.80	-10	674	-1.48%
2023/11/13	0	0.00	5	17.87	18.00	-5	659	-0.76%
2023/11/07	0	0.00	1	18.35	18.30	-1	677	-0.15%
2023/10/19	10	18.05	0	0.00	18.10	10	1,116	0.90%
2023/10/13	3	18.85	17	18.80	18.80	-14	1,128	-1.24%
2023/10/04	10	17.70	0	0.00	17.65	10	1,057	0.95%
2023/09/25	6	18.45	6	18.20	18.20	0	1,122	0.00%
2023/09/22	5	18.35	0	0.00	18.45	5	1,117	0.45%
2023/09/21	4	18.34	2	18.00	17.85	2	1,096	0.18%
2023/09/14	70	18.60	0	0.00	18.25	70	1,079	6.48%
2023/09/11	0	0.00	0.3	17.60	17.65	-0.3	1,023	-0.03%
2023/09/01	0	0.00	1	18.35	18.30	-1	1,040	-0.10%
2023/08/31	10	17.95	0	0.00	18.05	10	1,041	0.96%
2023/08/24	10	17.75	1	17.70	17.50	9	1,081	0.83%
2023/08/18	1	17.50	0	0.00	17.30	1	1,087	0.09%
2023/08/14	10	17.70	0	0.00	17.60	10	1,078	0.93%
2023/08/11	1	18.20	0	0.00	18.15	1	1,067	0.09%
2023/08/10	11	18.22	0	0.00	18.25	11	1,061	1.04%
2023/08/09	30	18.77	0	0.00	18.80	30	1,041	2.88%
2023/08/08	0	0.00	1	18.75	18.80	-1	1,040	-0.10%
2023/08/07	1.1	19.24	0	0.00	19.20	1.1	1,028	0.10%
2023/08/04	20.1	19.35	20	19.15	19.25	0.1	1,021	0.00%
2023/08/02	10.1	19.90	0	0.00	19.70	10.1	998	1.01%
2023/08/01	13.2	20.09	0	0.00	20.10	13.2	965	1.36%
2023/07/31	140	21.58	150	21.50	21.60	-10	862	-1.16%	大買/大賣/
2023/07/28	21	19.34	5	19.65	19.65	16	642	2.49%
2023/07/27	54	19.00	0	0.00	18.95	54	603	8.95%
2023/07/26	1	18.55	0	0.00	18.55	1	600	0.17%
2023/07/25	2	18.60	17	18.67	18.60	-15	603	-2.48%
2023/07/24	10	18.75	0	0.00	18.65	10	599	1.67%
2023/07/21	5	19.20	0	0.00	19.15	5	597	0.84%
2023/07/19	103	19.15	5	19.00	19.05	98	597	16.39%	大買/
2023/07/18	19	18.71	0	0.00	18.90	19	600	3.16%
2023/07/14	0	0.00	1	18.55	18.45	-1	583	-0.17%
2023/07/07	10	18.55	0	0.00	18.55	10	616	1.62%
2023/07/06	1	19.10	0	0.00	18.95	1	624	0.16%
2023/07/04	5	18.40	0	0.00	18.60	5	640	0.78%
2023/07/03	110	18.41	0	0.00	18.40	110	637	17.27%	大買/鉅額交易
2023/06/29	105	18.45	0	0.00	18.35	105	701	14.97%	大買/鉅額交易
2023/06/15	10	18.47	0	0.00	18.50	10	781	1.28%
2023/06/14	0	0.00	0	18.50	18.45	0	780	0.00%
2023/06/09	10	18.75	0	0.00	18.70	10	776	1.29%
2023/06/02	0	0.00	3	18.85	18.85	-3	783	-0.38%
2023/06/01	5	18.95	2	18.80	18.80	3	792	0.38%
2023/05/31	1	18.75	0	0.00	18.70	1	790	0.13%
2023/05/24	10	18.35	1.5	18.33	18.40	8.5	774	1.10%
2023/05/18	5	18.10	0	0.00	18.10	5	795	0.63%
2023/05/17	5	18.05	0	0.00	18.10	5	793	0.63%
2023/05/12	10	17.90	0	0.00	17.85	10	786	1.27%
2023/05/11	10	18.05	0	0.00	17.95	10	782	1.28%
2023/05/09	30	18.15	0	0.00	18.15	30	779	3.85%
2023/05/04	2	18.50	0	0.00	18.40	2	776	0.26%
2023/04/28	80	18.21	0	0.00	18.15	80	770	10.39%
2023/04/25	20	18.45	0	0.00	17.95	20	756	2.64%
2023/04/20	0	0.00	2	19.20	18.95	-2	716	-0.28%
2023/04/17	0	0.00	3	19.45	19.35	-3	684	-0.44%
2023/04/12	0	0.00	1	19.25	19.35	-1	638	-0.16%
2023/04/10	4	19.23	22	19.16	19.20	-18	606	-2.97%
2023/04/07	10	18.50	0	0.00	18.45	10	566	1.76%
2023/03/31	0	0.00	1	18.65	18.65	-1	556	-0.18%
2023/03/30	5	19.15	6	18.91	18.95	-1	536	-0.19%
2023/03/29	5	19.22	29	19.37	19.15	-24	478	-5.01%
2023/03/28	0	18.45	0	0.00	18.25	0	405	0.00%
2023/03/27	0	18.60	0	0.00	18.55	0	399	0.00%
2023/03/24	0	0.00	11	18.50	18.45	-11	391	-2.81%
2023/03/23	1	18.35	0	0.00	18.25	1	378	0.26%
2023/03/22	0	18.25	3	18.30	18.25	-3	377	-0.79%
2023/03/15	2	17.93	0	0.00	17.80	2	361	0.55%
2023/03/13	0	17.90	1	17.75	17.75	-1	361	-0.28%
2023/02/16	5	17.50	0	0.00	17.55	5	304	1.64%
2023/02/10	2	17.25	0	0.00	17.25	2	328	0.61%
2023/02/08	5	17.65	0	0.00	17.65	5	334	1.49%
2023/01/09	0	0.00	12	17.45	17.35	-12	383	-3.13%
2022/12/22	0	0.00	2	17.15	17.00	-2	420	-0.48%
2022/12/13	1	17.65	0	0.00	17.60	1	456	0.22%
2022/12/07	1	17.70	0	0.00	17.65	1	474	0.21%
2022/11/30	2	18.20	0	0.00	18.05	2	508	0.39%
2022/11/23	0	0.00	1	17.40	17.30	-1	514	-0.19%
2022/10/14	1	15.65	1.5	15.77	15.85	-0.5	752	-0.07%
2022/10/12	0	0.00	2	15.60	15.75	-2	746	-0.27%
2022/09/26	5	16.60	0	0.00	15.70	5	775	0.64%
2022/09/23	1	17.10	0	0.00	17.10	1	782	0.13%
2022/09/14	1	18.05	0	0.00	18.10	1	821	0.12%
2022/09/07	0.2	17.15	0	0.00	17.15	0.2	823	0.02%
2022/09/02	0	0.00	1	18.25	18.20	-1	828	-0.12%
2022/08/25	10	18.60	0	0.00	18.65	10	823	1.21%
2022/08/17	1	19.80	0	0.00	19.95	1	794	0.13%
2022/08/10	1	19.20	0	0.00	19.20	1	739	0.14%
2022/08/09	1	19.15	0	0.00	19.15	1	739	0.14%
2022/08/08	1	19.80	0	0.00	19.45	1	729	0.14%
2022/08/04	1	18.00	0	0.00	18.00	1	598	0.17%
2022/07/28	1	18.80	0	0.00	18.85	1	612	0.16%
2022/06/30	5	19.30	0	0.00	19.20	5	737	0.68%
2022/06/27	0	0.00	7	20.53	20.65	-7	750	-0.93%
2022/06/24	2	20.25	2	20.45	20.15	0	764	0.00%
2022/06/23	1	19.55	0	0.00	19.65	1	762	0.13%
2022/06/22	5	19.55	1	20.20	19.60	4	768	0.52%
2022/06/21	0	0.00	19	19.75	20.40	-19	768	-2.47%
2022/06/20	0	0.00	2	19.35	19.35	-2	769	-0.26%
2022/06/13	0	0.00	1	21.65	21.35	-1	836	-0.12%
2022/06/02	0	0.00	5	22.80	22.70	-5	942	-0.53%
2022/06/01	2	22.90	2	22.70	22.75	0	986	0.00%
2022/05/20	1	22.00	5	21.95	21.90	-4	1,305	-0.31%
2022/05/19	1	21.40	0	0.00	21.85	1	1,340	0.07%
2022/05/16	0	0.00	1	21.45	20.90	-1	1,508	-0.07%
2022/05/13	0	0.00	2	21.20	21.20	-2	1,596	-0.13%
2022/05/12	0	0.00	7	20.67	20.40	-7	1,694	-0.41%
2022/05/03	0	0.00	10	22.00	22.05	-10	2,538	-0.39%
2022/04/27	6	21.02	4	21.25	21.10	2	3,157	0.06%
2022/04/26	1	21.95	1	22.10	21.90	0	3,389	0.00%
2022/04/25	0	0.00	2	22.10	22.15	-2	3,609	-0.06%
2022/04/21	2	23.50	0	0.00	23.60	2	4,148	0.05%
2022/04/20	2	23.10	0	0.00	23.25	2	4,475	0.04%
2022/04/15	17	23.10	0	0.00	22.85	17	5,316	0.32%
2022/04/14	3	23.55	0	0.00	23.55	3	5,363	0.06%
2022/04/12	6	23.66	0	0.00	23.55	6	5,416	0.11%
2022/04/08	0	0.00	16	25.01	25.10	-16	5,443	-0.29%
2022/04/01	0	0.00	8	26.00	25.90	-8	5,572	-0.14%
2022/03/31	3	26.55	0	0.00	26.20	3	5,708	0.05%
2022/03/30	0	26.70	0	0.00	26.70	0	6,075	0.00%
2022/03/29	5	26.85	0	0.00	26.50	5	6,485	0.08%
2022/03/28	0	26.40	0	0.00	26.45	0	6,499	0.00%
2022/03/21	12	26.60	2	26.75	26.60	10	6,675	0.15%
2022/03/18	1	26.30	40	26.25	26.85	-39	6,775	-0.58%
2022/03/17	0	0.00	3	26.10	26.15	-3	6,943	-0.04%
2022/03/16	40	25.53	0	0.00	25.55	40	7,009	0.57%
2022/03/15	1	25.50	6	25.50	25.05	-5	7,128	-0.07%
2022/03/14	4	25.30	0	0.00	25.35	4	7,443	0.05%
2022/03/11	0	0.00	11	25.19	25.15	-11	8,695	-0.13%
2022/03/10	2	25.38	0	0.00	25.35	2	9,183	0.02%
2022/03/09	10	24.40	0	0.00	24.85	10	9,413	0.11%
2022/03/08	3	24.20	0	0.00	24.10	3	9,496	0.03%
2022/03/07	4	25.23	0	0.00	25.10	4	9,547	0.04%
2022/03/03	0	0.00	8	26.69	26.60	-8	9,697	-0.08%
2022/03/02	0	0.00	1	26.45	26.60	-1	9,829	-0.01%
2022/03/01	1	26.60	0	0.00	26.60	1	9,921	0.01%
2022/02/25	2	26.15	0	0.00	26.15	2	10,054	0.02%
2022/02/24	6	26.38	0	0.00	26.40	6	10,479	0.06%
2022/02/23	1	27.35	5	27.35	27.45	-4	10,726	-0.04%
2022/02/22	5	26.54	1	26.70	26.65	4	11,358	0.04%
2022/02/18	8	27.20	1	27.25	27.35	7	11,849	0.06%
2022/02/17	3	27.83	1	28.10	27.75	2	11,849	0.02%
2022/02/16	0	0.00	2	28.45	28.05	-2	11,889	-0.02%
2022/02/15	3	28.38	1	28.70	28.05	2	11,860	0.02%
2022/02/14	2	29.20	1	28.95	28.75	1	11,801	0.01%
2022/02/11	8	29.41	5	29.66	29.15	3	11,726	0.03%
2022/02/10	1	29.05	10	29.05	29.05	-9	11,467	-0.08%
2022/02/09	16	28.74	13	28.37	29.30	3	11,339	0.03%
2022/02/08	0	0.00	1	27.25	27.60	-1	11,185	-0.01%
2022/02/07	3	26.77	2	26.85	26.85	1	11,200	0.01%
2022/01/26	10	26.25	5	25.85	25.90	5	11,229	0.04%
2022/01/25	3.4	26.56	21	26.37	26.15	-17.6	11,375	-0.15%
2022/01/24	2.3	27.37	1	27.45	27.15	1.3	11,755	0.01%
2022/01/21	43	28.78	46	28.81	28.15	-3	11,747	-0.03%
2022/01/20	13	29.66	18	29.93	29.80	-5	11,604	-0.04%
2022/01/19	0	0.00	15	29.65	29.50	-15	11,469	-0.13%
2022/01/18	43	29.23	44	29.34	29.00	-1	11,614	-0.01%
2022/01/17	47	29.44	45	29.03	29.80	2	11,613	0.02%
2022/01/14	26	29.15	38.4	28.70	29.30	-12.4	11,349	-0.11%
2022/01/13	8	29.13	9	29.02	28.80	-1	11,118	-0.01%
2022/01/12	53	29.17	8	28.77	29.40	45	10,793	0.42%
2022/01/11	212	28.70	213	28.21	28.00	-1	10,303	-0.01%	大買/大賣/
2022/01/10	11	27.60	16	27.54	27.55	-5	10,022	-0.05%
2022/01/07	7	26.92	0	0.00	26.70	7	9,973	0.07%
2022/01/06	10	27.60	0	0.00	27.55	10	9,912	0.10%
2022/01/05	2	27.80	0	0.00	27.80	2	9,891	0.02%
2021/12/28	7	29.15	24	28.93	28.60	-17	9,793	-0.17%
2021/12/27	17	29.09	9	29.27	29.05	8	9,747	0.08%
2021/12/24	11	29.56	22	29.50	29.70	-11	9,637	-0.11%
2021/12/23	38	29.37	31	29.48	29.00	7	9,274	0.08%
2021/12/21	0	0.00	1	28.10	28.15	-1	8,859	-0.01%
2021/12/20	3	27.68	0	0.00	27.65	3	8,833	0.03%
2021/12/17	1	27.95	0	0.00	27.85	1	8,817	0.01%
2021/12/16	1	28.50	0	0.00	28.35	1	8,766	0.01%
2021/12/14	2	28.00	0	0.00	27.85	2	8,675	0.02%
2021/12/13	0	0.00	9	28.67	28.95	-9	8,582	-0.10%
2021/12/10	16	27.88	5	27.69	27.85	11	8,394	0.13%
2021/12/09	4	28.14	8.1	28.11	28.10	-4.1	8,321	-0.05%
2021/12/08	35.1	29.03	15.1	28.95	28.50	20	8,188	0.24%
2021/12/07	120.2	31.05	95	30.73	28.80	25.2	7,864	0.32%	大買/
2021/12/06	16	30.27	7	31.90	31.90	9	6,609	0.14%
2021/12/03	3.2	29.07	11	28.82	29.00	-7.8	6,148	-0.13%
2021/12/02	5	28.04	3	28.03	27.65	2	5,926	0.03%
2021/12/01	3	28.55	0	0.00	28.65	3	5,864	0.05%
2021/11/30	7	27.96	17	28.12	27.80	-10	5,791	-0.17%
2021/11/29	2	26.68	7	26.09	27.00	-5	5,730	-0.09%
2021/11/26	1	26.65	1	26.80	26.55	0	5,759	0.00%
2021/11/24	1	28.65	3	28.43	28.95	-2	5,525	-0.04%
2021/11/23	64	28.98	62.2	29.07	28.20	1.8	5,386	0.03%
2021/11/22	11	28.66	8	29.09	28.10	3	4,921	0.06%
2021/11/19	37	28.89	21.3	28.46	28.90	15.7	4,740	0.33%
2021/11/18	11	28.03	2	28.00	27.50	9	4,093	0.22%
2021/11/17	5	27.75	13	28.01	27.55	-8	3,850	-0.21%
2021/11/16	1	26.50	2	26.55	26.95	-1	3,583	-0.03%
2021/11/10	0	0.00	3	26.10	26.15	-3	3,775	-0.08%
2021/11/09	2	26.00	0	0.00	25.85	2	4,017	0.05%
2021/11/08	1	25.80	0	0.00	25.80	1	4,031	0.02%
2021/11/05	2	25.25	2	25.20	25.40	0	4,099	0.00%
2021/11/04	0	0.00	1	26.30	26.00	-1	4,147	-0.02%
2021/11/02	10	27.43	7	27.24	26.45	3	4,150	0.07%
2021/11/01	13	27.92	27	28.24	28.65	-14	3,976	-0.35%
2021/10/29	0	0.00	1	26.50	26.20	-1	3,590	-0.03%
2021/10/28	0	0.00	13	26.12	26.20	-13	3,631	-0.36%
2021/10/27	32	26.37	29	26.11	26.40	3	3,619	0.08%
2021/10/26	18	25.82	12	25.59	25.60	6	3,550	0.17%
2021/10/25	6	24.92	15	24.89	25.40	-9	3,268	-0.28%
2021/10/22	0	0.00	2	23.45	23.65	-2	3,236	-0.06%
2021/10/21	4	23.33	7	23.10	23.60	-3	3,695	-0.08%
2021/10/01	1	22.45	1	21.85	21.60	0	6,247	0.00%
2021/09/29	5	22.60	0	0.00	22.65	5	6,305	0.08%
2021/09/27	1	23.40	1	23.65	23.65	0	6,420	0.00%
2021/09/24	0	0.00	2	23.20	23.30	-2	6,444	-0.03%
2021/09/16	1	23.15	0	0.00	23.15	1	6,532	0.02%
2021/09/15	0	0.00	2	23.35	23.55	-2	6,536	-0.03%
2021/09/14	2	23.70	0	0.00	23.60	2	6,554	0.03%
2021/09/13	1	24.15	0	0.00	24.15	1	6,574	0.02%
2021/09/07	3	24.07	1	24.20	24.30	2	6,657	0.03%
2021/09/06	0	0.00	5	24.35	24.15	-5	6,661	-0.08%
2021/09/03	2	24.85	0	0.00	24.90	2	6,646	0.03%
2021/09/02	0	0.00	44	24.96	24.80	-44	6,647	-0.66%
2021/09/01	27	25.60	25	25.46	25.55	2	6,695	0.03%
2021/08/31	0	0.00	4	24.40	24.40	-4	6,575	-0.06%
2021/08/30	0	0.00	9	24.45	24.20	-9	6,625	-0.14%
2021/08/26	0	0.00	4	23.91	23.95	-4	6,715	-0.06%
2021/08/25	47	24.33	15	24.31	24.10	32	6,763	0.47%
2021/08/23	2	23.40	0	0.00	23.65	2	6,988	0.03%
2021/08/19	4	23.61	3	23.60	22.90	1	7,061	0.01%
2021/08/18	2	23.90	2	23.00	24.30	0	7,053	0.00%
2021/08/17	6	24.83	8	23.65	23.65	-2	7,027	-0.03%
2021/08/16	30	24.87	30	25.00	25.00	0	6,964	0.00%
2021/08/13	37	25.44	38	24.57	24.20	-1	6,819	-0.01%
2021/08/12	3	24.30	0	0.00	24.35	3	6,608	0.05%
2021/08/11	5	24.08	6	24.66	24.10	-1	6,638	-0.02%
2021/08/10	0	0.00	8	25.34	25.25	-8	6,620	-0.12%
2021/08/09	1	26.70	18	26.48	26.20	-17	6,637	-0.26%
2021/08/06	1.1	26.93	14	26.96	26.75	-12.9	6,667	-0.19%
2021/08/05	9	27.57	0	0.00	27.65	9	6,726	0.13%
2021/08/04	1.5	27.65	11	27.86	27.60	-9.5	6,850	-0.14%
2021/08/03	17	27.44	4	27.56	27.60	13	6,884	0.19%
2021/07/30	1	26.10	10	26.55	26.00	-9	6,951	-0.13%
2021/07/29	1	26.65	0	0.00	26.75	1	6,891	0.01%
2021/07/28	19	26.96	14	26.07	26.75	5	6,839	0.07%
2021/07/27	38	29.45	28	28.32	28.00	10	6,789	0.15%
2021/07/26	97	29.40	75	29.64	30.70	22	6,416	0.34%
2021/07/23	45	28.05	61	28.25	28.45	-16	5,689	-0.28%
2021/07/22	3	25.50	18	25.65	25.90	-15	5,299	-0.28%
2021/07/21	15	24.86	7	24.91	24.55	8	5,350	0.15%
2021/07/20	2	25.85	3	25.90	25.40	-1	5,471	-0.02%
2021/07/19	3	26.50	0	0.00	26.55	3	5,504	0.05%
2021/07/16	1	27.05	2.4	27.55	27.25	-1.4	5,701	-0.02%
2021/07/15	15	27.30	1	27.00	27.10	14	5,995	0.23%
2021/07/14	1	26.75	13	26.90	27.40	-12	5,970	-0.20%
2021/07/13	8	27.39	2	27.90	26.30	6	5,905	0.10%
2021/07/12	10	27.34	26.6	27.26	28.00	-16.6	5,795	-0.29%
2021/07/09	0	0.00	0	26.50	26.50	0	5,735	0.00%
2021/07/07	1	26.35	0	0.00	26.10	1	6,010	0.02%
2021/07/06	9	26.50	0	0.00	26.35	9	6,198	0.15%
2021/07/05	0	0.00	12	26.73	27.00	-12	6,531	-0.18%
2021/07/01	11	25.13	3	25.65	25.00	8	6,703	0.12%
2021/06/30	1	25.30	0	0.00	25.25	1	7,014	0.01%
2021/06/25	0	0.00	15	25.39	25.30	-15	7,480	-0.20%
2021/06/24	3	25.40	0	0.00	25.45	3	7,570	0.04%
2021/06/23	0	0.00	3	25.45	25.35	-3	7,659	-0.04%
2021/06/21	2	25.10	0	0.00	24.95	2	8,074	0.02%
2021/06/18	1	26.00	0	0.00	25.20	1	8,645	0.01%
2021/06/16	8	25.98	0	0.00	25.50	8	9,383	0.09%
2021/06/15	23	26.31	7	26.14	26.30	16	9,621	0.17%
2021/06/10	0	0.00	5	26.22	26.05	-5	10,729	-0.05%
2021/06/09	7	26.46	3	26.80	26.05	4	11,419	0.04%
2021/06/07	0	0.00	1	26.30	26.10	-1	11,699	-0.01%
2021/06/04	6	26.67	0	0.00	26.50	6	11,835	0.05%
2021/06/03	10	27.16	20	27.06	27.30	-10	12,070	-0.08%
2021/06/01	4	27.33	0	0.00	27.10	4	12,561	0.03%
2021/05/31	8	27.76	2	27.88	27.35	6	12,728	0.05%
2021/05/28	11	26.23	18	26.73	27.50	-7	12,895	-0.05%
2021/05/27	0	0.00	10	25.33	25.50	-10	13,016	-0.08%
2021/05/26	0	0.00	6	25.45	25.55	-6	13,702	-0.04%
2021/05/24	0	0.00	5	24.48	24.65	-5	14,013	-0.04%
2021/05/21	5	23.83	3	24.15	24.10	2	14,384	0.01%
2021/05/20	7	23.84	4	23.15	23.20	3	14,838	0.02%
2021/05/19	9	23.70	3	24.10	24.10	6	15,256	0.04%
2021/05/18	2	21.50	2	21.70	23.00	0	15,295	0.00%
2021/05/13	0	0.00	3	22.50	22.50	-3	15,377	-0.02%
2021/05/12	4	23.53	4	22.70	22.45	0	15,348	0.00%
2021/05/11	0	0.00	1	24.90	24.80	-1	15,366	-0.01%
2021/05/10	0	0.00	6	27.70	27.50	-6	15,325	-0.04%
2021/05/07	14	27.99	12	27.95	28.00	2	15,364	0.01%
2021/05/06	3	26.40	3	25.65	26.10	0	15,273	0.00%
2021/05/04	9	27.40	28	27.61	26.50	-19	15,303	-0.12%
2021/05/03	17	29.02	7.1	29.48	28.65	9.9	15,246	0.07%
2021/04/29	9	30.35	16	29.89	29.15	-7	15,280	-0.05%
2021/04/28	14	30.02	5	30.17	30.05	9	15,288	0.06%
2021/04/27	0	0.00	7	29.74	29.40	-7	16,413	-0.04%
2021/04/26	3	29.42	1	29.60	29.50	2	16,989	0.01%
2021/04/23	2	28.40	2	28.80	29.25	0	16,878	0.00%
2021/04/22	26	29.00	14	29.32	28.20	12	16,846	0.07%
2021/04/21	39	30.35	18.1	30.36	30.00	20.9	16,624	0.13%
2021/04/20	0	29.00	1	29.00	29.45	-1	16,226	-0.01%
2021/04/19	2	28.23	13	28.72	28.85	-11	16,178	-0.07%
2021/04/16	3	28.90	0	0.00	28.85	3	16,094	0.02%
2021/04/15	4	29.13	1	28.45	29.15	3	16,057	0.02%
2021/04/14	7	27.79	7	28.14	28.70	0	15,948	0.00%
2021/04/13	10	28.93	1.1	28.00	28.15	8.9	15,915	0.06%
2021/04/12	6	30.17	2	29.98	29.45	4	15,873	0.03%
2021/04/09	19	31.01	10	31.62	30.60	9	16,140	0.06%
2021/04/08	7	30.30	0	0.00	30.15	7	16,113	0.04%
2021/04/07	13	30.89	22	30.56	30.40	-9	15,992	-0.06%
2021/04/06	15	30.51	26	30.81	30.95	-11	15,820	-0.07%
2021/04/01	27	29.90	16	30.08	30.10	11	15,484	0.07%
2021/03/31	5	29.00	14	28.79	28.70	-9	15,144	-0.06%
2021/03/29	10	29.10	2	29.00	28.70	8	14,954	0.05%
2021/03/26	2	28.90	0	0.00	28.80	2	14,863	0.01%
2021/03/25	8	29.34	11	29.37	29.30	-3	14,778	-0.02%
2021/03/24	23	29.35	12	28.68	29.95	11	14,589	0.08%
2021/03/23	16	29.68	69	28.44	28.45	-53	14,320	-0.37%
2021/03/22	8	30.96	10	31.10	30.85	-2	13,730	-0.01%
2021/03/19	9	29.69	24	29.37	29.60	-15	13,232	-0.11%
2021/03/18	11	28.88	7	28.99	29.40	4	12,959	0.03%
2021/03/17	12	28.76	12	28.20	28.70	0	12,735	0.00%
2021/03/16	11	27.67	44.9	27.86	27.90	-33.9	12,323	-0.27%
2021/03/15	1,436	27.14	2,313.1	27.04	27.15	-877.1	11,682	-7.51%	大買/大賣/鉅額交易
2021/03/12	8	24.69	19.3	24.58	24.70	-11.3	11,004	-0.10%
2021/03/11	0	0.00	3	24.02	24.00	-3	10,816	-0.03%
2021/03/10	2	23.95	1	23.85	24.00	1	10,699	0.01%
2021/03/09	29	23.58	36	23.17	23.70	-7	10,551	-0.07%
2021/03/08	59	23.45	70.3	23.59	23.35	-11.3	10,361	-0.11%
2021/03/05	16.3	22.95	50	22.87	22.55	-33.7	10,006	-0.34%
2021/03/04	43	23.04	11	22.90	23.00	32	9,784	0.33%
2021/03/03	67	23.13	54	22.74	22.60	13	9,624	0.14%
2021/03/02	21	22.56	8	22.39	22.10	13	9,136	0.14%
2021/02/26	35	22.37	26	22.75	22.65	9	8,961	0.10%
2021/02/25	20	21.83	21	21.46	21.45	-1	8,278	-0.01%
2021/02/24	18	21.14	3	20.93	21.20	15	8,086	0.19%
2021/02/23	35	21.10	5	21.25	21.05	30	7,939	0.38%
2021/02/22	27	22.16	30.9	21.12	22.30	-3.9	7,570	-0.05%
2021/02/19	28	20.74	55	20.40	20.45	-27	7,105	-0.38%
2021/02/18	0	0.00	10	19.75	19.50	-10	6,690	-0.15%
2021/02/17	23	19.23	32	19.27	19.60	-9	6,636	-0.14%
2021/02/05	4	18.66	28	18.51	18.70	-24	6,497	-0.37%
2021/02/04	2	18.10	0	0.00	18.15	2	6,452	0.03%
2021/02/03	7	18.31	9	18.15	18.10	-2	6,507	-0.03%
2021/02/02	0	0.00	8	18.52	18.15	-8	6,487	-0.12%
2021/02/01	9	17.92	0	0.00	18.00	9	6,379	0.14%
2021/01/29	0	0.00	3	18.65	18.15	-3	6,354	-0.05%
2021/01/28	14	18.11	0	0.00	18.20	14	6,348	0.22%
2021/01/27	0	0.00	4	18.35	18.20	-4	6,337	-0.06%
2021/01/26	2	17.85	0	0.00	18.05	2	6,302	0.03%
2021/01/25	2	17.60	4	17.99	18.25	-2	6,262	-0.03%
2021/01/22	5	18.23	1	18.30	18.20	4	6,264	0.06%
2021/01/21	23	18.67	21	19.10	17.95	2	6,225	0.03%
2021/01/20	59	20.07	47	19.79	18.90	12	6,306	0.19%
2021/01/19	862	19.34	866	19.33	19.35	-4	5,228	-0.08%	大買/大賣/
2021/01/18	4	17.20	75	17.51	17.60	-71	4,729	-1.50%
2021/01/15	6	17.30	12	17.37	17.20	-6	4,712	-0.13%
2021/01/14	0	0.00	6	17.17	17.30	-6	4,693	-0.13%
2021/01/13	7	16.99	35	17.15	16.95	-28	4,797	-0.58%
2021/01/12	9	16.92	4	17.30	16.65	5	4,831	0.10%
2021/01/08	1	16.50	6	16.60	16.80	-5	4,930	-0.10%
2021/01/06	5	16.94	0	0.00	16.50	5	5,356	0.09%
2021/01/05	6	17.55	16	17.57	17.60	-10	5,270	-0.19%
2021/01/04	15.1	18.20	27	18.08	18.15	-11.9	5,146	-0.23%
2020/12/31	31	16.90	45	16.84	17.30	-14	4,671	-0.30%
2020/12/28	0	0.00	6	16.17	16.15	-6	4,324	-0.14%
2020/12/15	2	16.05	0	0.00	15.90	2	4,519	0.04%
2020/12/11	3	16.42	0	0.00	16.35	3	4,598	0.07%
2020/12/10	9	16.74	0	0.00	16.70	9	4,615	0.20%
2020/12/09	0	0.00	6	17.15	17.15	-6	4,836	-0.12%
2020/12/08	5	16.90	5	16.95	16.90	0	5,022	0.00%
2020/12/07	11	16.88	7	16.85	16.80	4	5,201	0.08%
2020/12/04	0	0.00	5	16.94	16.95	-5	5,250	-0.10%
2020/12/03	7	16.74	0	0.00	16.60	7	5,234	0.13%
2020/12/02	15	17.08	19	17.07	17.05	-4	5,238	-0.08%
2020/12/01	18	16.81	0	0.00	16.85	18	5,221	0.34%
2020/11/27	2	16.70	0	0.00	16.65	2	5,438	0.04%
2020/11/24	10	16.45	3	16.45	16.35	7	5,775	0.12%
2020/11/20	5	16.30	0	0.00	16.40	5	5,944	0.08%
2020/11/18	10	16.25	1	16.25	16.20	9	6,680	0.13%
2020/11/17	0	0.00	1	16.00	16.00	-1	6,742	-0.01%
2020/11/16	2	16.15	0	0.00	16.15	2	6,766	0.03%
2020/11/13	1	16.15	1	16.25	16.35	0	6,788	0.00%
2020/11/12	2	16.35	1	16.50	16.30	1	6,803	0.01%
2020/11/11	2	16.53	10	16.60	16.45	-8	6,843	-0.12%
2020/11/10	1	16.80	5	16.97	16.75	-4	7,185	-0.06%
2020/11/09	11	17.29	0	0.00	17.15	11	7,470	0.15%
2020/11/06	1	17.50	9	17.71	17.50	-8	7,405	-0.11%
2020/11/05	5	17.86	0	0.00	17.80	5	7,404	0.07%
2020/11/04	1	17.70	1	17.75	17.70	0	7,344	0.00%
2020/11/03	2	17.45	2	17.70	17.35	0	7,287	0.00%
2020/11/02	1	17.25	48	17.25	17.25	-47	7,258	-0.65%
2020/10/30	2	17.55	20	17.65	17.50	-18	7,221	-0.25%
2020/10/29	31	17.87	39	17.54	18.05	-8	7,131	-0.11%
2020/10/28	60	18.46	6	18.48	17.80	54	7,030	0.77%
2020/10/27	27	17.92	0	0.00	18.25	27	6,714	0.40%
2020/10/26	5	18.05	0	0.00	17.60	5	6,498	0.08%
2020/10/23	0	0.00	1	17.70	17.45	-1	6,297	-0.02%
2020/10/22	16	17.17	1	17.15	17.05	15	6,231	0.24%
2020/10/21	2	17.95	1	18.05	17.55	1	6,193	0.02%
2020/10/20	6	17.27	16	17.39	17.40	-10	6,050	-0.17%
2020/10/19	0	0.00	3	17.20	17.25	-3	5,976	-0.05%
2020/10/16	2	17.03	5	17.50	16.55	-3	5,899	-0.05%
2020/10/15	48	17.26	42	17.51	17.15	6	5,816	0.10%
2020/10/14	12	16.95	33	16.91	16.80	-21	5,519	-0.38%
2020/10/05	1	15.50	1	15.40	15.50	0	5,240	0.00%
2020/09/30	1	15.30	10	15.35	15.30	-9	5,235	-0.17%
2020/09/29	0.2	15.30	0	0.00	15.35	0.2	5,268	0.00%
2020/09/24	10	15.10	2	15.30	15.00	8	5,257	0.15%
2020/09/23	0	0.00	2	15.65	15.60	-2	5,210	-0.04%
2020/09/22	2	15.90	0	0.00	15.75	2	5,176	0.04%
2020/09/21	27	16.45	2	16.40	16.25	25	5,128	0.49%
2020/09/17	1	16.25	0	0.00	16.25	1	5,045	0.02%
2020/09/16	0	0.00	4	16.30	16.30	-4	5,018	-0.08%
2020/09/15	1	16.25	0	0.00	16.20	1	4,948	0.02%
2020/09/14	40	16.60	4	16.74	16.40	36	4,909	0.73%
2020/09/11	2	16.38	2	16.48	16.45	0	4,748	0.00%
2020/09/10	0	0.00	4	16.59	16.85	-4	4,541	-0.09%
2020/09/09	0	0.00	17	16.22	16.60	-17	4,330	-0.39%
2020/09/08	23	16.16	0	0.00	16.00	23	4,249	0.54%
2020/09/07	4	16.35	2	16.40	16.10	2	4,220	0.05%
2020/09/03	6	16.34	0	0.00	16.20	6	4,110	0.15%
2020/09/02	10	16.60	5	16.75	16.50	5	4,039	0.12%
2020/09/01	1	15.85	32	16.04	16.40	-31	3,831	-0.81%
2020/08/31	12	16.18	7	16.22	16.15	5	3,709	0.13%
2020/08/28	28	15.98	3	15.68	15.90	25	3,591	0.70%
2020/08/27	4	15.83	23	15.51	15.50	-19	3,428	-0.55%
2020/08/26	13	15.91	11	16.03	16.05	2	3,360	0.06%
2020/08/25	22	16.83	35	17.10	16.20	-13	3,234	-0.40%
2020/08/24	25	16.16	27	15.66	16.55	-2	2,689	-0.07%
2020/08/21	28	15.13	2	15.00	15.05	26	2,435	1.07%
2020/08/20	13	14.53	1	14.55	14.50	12	2,338	0.51%
2020/08/19	8	15.54	6	15.75	15.45	2	2,265	0.09%
2020/08/18	1	15.45	1	15.80	15.45	0	2,199	0.00%
2020/08/17	8	15.63	8	15.78	15.75	0	2,171	0.00%
2020/08/14	9	15.72	27	15.65	15.70	-18	2,146	-0.84%
2020/08/13	134	15.15	148	14.94	15.15	-14	1,865	-0.75%	大買/大賣/
2020/08/11	0	0.00	1	14.10	14.10	-1	1,553	-0.06%
2020/08/10	5	14.00	0	0.00	14.10	5	1,558	0.32%
2020/07/31	0.1	13.50	0	0.00	13.55	0.1	2,025	0.00%
2020/07/28	5	13.20	0	0.00	12.90	5	2,129	0.23%
2020/07/15	0	0.00	1	13.70	13.45	-1	2,259	-0.04%
2020/07/09	5	14.00	0	0.00	14.00	5	2,241	0.22%
2020/07/08	6	14.38	6	14.50	14.25	0	2,225	0.00%
2020/07/03	0	0.00	1	13.95	14.00	-1	2,159	-0.05%
2020/06/30	0	0.00	2	13.55	13.60	-2	2,147	-0.09%
2020/06/24	0	0.00	5	13.60	13.60	-5	2,149	-0.23%
2020/06/22	1	13.85	0	0.00	13.85	1	2,145	0.05%
2020/06/19	0	0.00	2	14.25	13.95	-2	2,146	-0.09%
2020/06/18	6	14.26	10	14.25	14.25	-4	2,126	-0.19%
2020/06/04	0	0.00	10	14.03	13.85	-10	2,098	-0.48%
2020/06/02	3	13.80	0	0.00	13.80	3	2,070	0.14%
2020/06/01	5	13.75	0	0.00	13.80	5	2,061	0.24%
2020/05/29	1	13.35	1	13.35	13.40	0	2,042	0.00%
2020/05/28	0	0.00	10	13.65	13.30	-10	2,043	-0.49%
2020/05/26	10	13.53	10	13.70	13.45	0	2,050	0.00%
2020/05/25	10	13.48	0	0.00	13.45	10	2,037	0.49%
2020/05/22	3	13.60	0	0.00	13.60	3	2,031	0.15%
2020/05/21	0	0.00	1	14.10	14.05	-1	2,009	-0.05%
2020/05/20	13	14.05	4	14.05	14.20	9	1,914	0.47%
2020/05/19	0	0.00	45	13.54	13.65	-45	1,753	-2.57%
2020/05/15	48	13.36	5	13.95	13.15	43	1,750	2.46%
2020/05/14	5	13.40	52	13.87	13.40	-47	1,703	-2.76%
2020/05/13	2	14.28	0	0.00	14.20	2	1,675	0.12%
2020/05/12	33	14.21	9	14.13	14.25	24	1,638	1.46%
2020/05/11	28	14.40	67	13.83	14.55	-39	1,502	-2.59%
2020/05/08	0	0.00	5	13.50	13.25	-5	1,255	-0.40%
2020/05/07	0	0.00	1	13.35	13.30	-1	1,191	-0.08%
2020/05/06	2	13.50	2	13.25	13.25	0	1,220	0.00%
2020/04/29	5	12.65	0	0.00	12.75	5	1,117	0.45%
2020/04/28	0	0.00	10	12.20	12.70	-10	1,024	-0.98%
2020/04/27	1	12.15	0	0.00	12.30	1	1,028	0.10%
2020/04/21	3	11.00	0	0.00	11.15	3	995	0.30%
2020/04/17	0	0.00	1	11.40	11.55	-1	1,015	-0.10%
2020/04/09	0	0.00	10	10.60	10.45	-10	1,039	-0.96%
2020/04/06	2	10.00	0	0.00	10.15	2	1,109	0.18%
2020/03/26	10	9.17	0	0.00	9.17	10	1,159	0.86%
2020/03/25	15	9.26	15	9.27	9.27	0	1,159	0.00%
2020/03/20	5	8.75	3	8.65	8.79	2	1,243	0.16%
2020/03/17	2	9.30	2	9.47	9.36	0	1,206	0.00%
2020/03/13	70	10.62	5	9.78	10.25	65	1,228	5.29%
2020/03/12	2.8	10.81	65	10.82	10.80	-62.2	1,206	-5.15%
2020/03/10	3	12.15	0	0.00	12.35	3	1,170	0.26%
2020/02/21	0	0.00	15	13.40	13.40	-15	1,149	-1.30%
2020/02/20	15	13.65	32	13.65	13.65	-17	1,153	-1.47%
2020/02/19	3	13.65	0	0.00	13.65	3	1,153	0.26%
2020/02/18	0	0.00	8	13.77	13.65	-8	1,155	-0.69%
2020/02/14	1	13.30	0	0.00	13.30	1	1,117	0.09%
2020/02/13	5	13.30	0	0.00	13.20	5	1,113	0.45%
2020/02/07	1	13.60	0	0.00	13.20	1	1,129	0.09%
2020/01/31	2	13.20	0	0.00	13.20	2	1,060	0.19%
2020/01/30	5	13.20	0	0.00	13.15	5	1,067	0.47%
2020/01/17	10	14.65	0	0.00	14.70	10	1,036	0.96%
2020/01/10	2	14.25	0	0.00	14.30	2	1,007	0.20%
2020/01/07	3	14.53	0	0.00	14.45	3	1,001	0.30%
2020/01/06	2	14.75	0	0.00	14.70	2	998	0.20%
2020/01/03	2	14.95	0	0.00	14.95	2	1,006	0.20%
2020/01/02	0	0.00	5	15.35	15.40	-5	984	-0.51%
2019/12/31	0	0.00	3	15.40	15.55	-3	966	-0.31%
2019/12/30	3	15.35	0	0.00	15.25	3	894	0.34%
2019/12/27	12	15.37	3	15.23	15.20	9	882	1.02%
2019/12/20	0	0.00	0.1	14.85	14.85	-0.1	820	-0.01%
2019/12/18	0	0.00	32	15.12	15.00	-32	831	-3.85%
2019/12/17	8	15.00	32	14.82	15.10	-24	826	-2.90%
2019/12/10	60	14.40	0	0.00	14.40	60	737	8.13%
2019/12/09	0	0.00	1	14.20	14.25	-1	688	-0.15%
2019/12/06	0	0.00	1	13.95	13.95	-1	674	-0.15%
2019/12/03	0	0.00	3	13.65	13.65	-3	681	-0.44%
2019/12/02	0	0.00	3	13.75	13.50	-3	756	-0.40%
2019/11/28	5	13.70	0	0.00	13.70	5	794	0.63%
2019/11/20	1	13.40	0	0.00	13.30	1	793	0.13%
2019/11/11	4	14.03	0	0.00	14.00	4	776	0.51%
2019/11/06	0	0.00	3	14.50	14.50	-3	769	-0.39%
2019/10/30	1	15.10	0	0.00	14.90	1	800	0.12%
2019/10/29	13	15.03	12	15.11	14.80	1	794	0.13%
2019/10/23	3	15.15	1	15.15	15.10	2	887	0.23%
2019/10/18	10	14.70	0	0.00	14.65	10	1,020	0.98%
2019/10/09	0	0.00	21	15.10	14.90	-21	1,203	-1.74%
2019/09/18	0	0.00	10	15.75	15.75	-10	1,625	-0.62%
2019/09/12	5	15.95	0	0.00	15.90	5	1,677	0.30%
2019/09/11	0	0.00	18	15.80	15.85	-18	1,689	-1.07%
2019/09/04	9	16.43	2	16.60	16.50	7	1,780	0.39%
2019/08/21	0	0.00	0.1	15.60	15.65	-0.1	1,761	0.00%
2019/08/20	0	0.00	1	15.60	15.50	-1	1,759	-0.06%
2019/08/19	0	0.00	2	15.60	15.60	-2	1,757	-0.11%
2019/08/12	0.2	15.95	5	15.90	15.95	-4.8	1,739	-0.28%
2019/08/07	10	15.75	0	0.00	15.50	10	1,742	0.57%
2019/08/06	2	15.15	5	15.40	15.65	-3	1,749	-0.17%
2019/08/05	1	16.00	0	0.00	15.70	1	1,757	0.06%
2019/08/02	1	16.20	0	0.00	16.20	1	1,766	0.06%
2019/08/01	10	16.70	0	0.00	16.65	10	1,775	0.56%
2019/07/31	0	0.00	2	16.90	16.85	-2	1,778	-0.11%
2019/07/30	0	0.00	4	16.95	16.90	-4	1,784	-0.22%
2019/07/29	36	17.30	30	17.21	17.25	6	1,792	0.33%
2019/07/26	4	16.88	0	0.00	17.05	4	1,729	0.23%
2019/07/24	5	16.85	0	0.00	16.80	5	1,724	0.29%
2019/07/23	3	16.95	0	0.00	16.85	3	1,732	0.17%
2019/07/22	34	17.09	3	17.15	17.10	31	1,728	1.79%
2019/07/18	10	16.60	0	0.00	16.40	10	1,747	0.57%
2019/07/17	10	16.75	0	0.00	16.75	10	1,748	0.57%
2019/07/16	0	0.00	10	17.95	17.90	-10	1,710	-0.58%
2019/07/12	1	17.90	2	17.75	17.80	-1	1,725	-0.06%
2019/07/11	15	17.65	0	0.00	17.60	15	1,731	0.87%
2019/07/09	20	17.80	0	0.00	17.75	20	1,701	1.18%
2019/07/08	21	18.10	10	18.25	18.10	11	1,686	0.65%
2019/07/05	5	18.15	2	18.15	18.10	3	1,700	0.18%
2019/07/04	7	18.19	24	18.14	18.15	-17	1,700	-1.00%
2019/07/03	55	18.08	70	18.17	18.20	-15	1,658	-0.90%
2019/07/02	4	17.60	10	17.50	17.65	-6	1,558	-0.38%
2019/06/28	18	17.38	0	0.00	17.40	18	1,598	1.13%
2019/06/27	0	0.00	5	17.35	17.50	-5	1,625	-0.31%
2019/06/26	5	17.35	0	0.00	17.30	5	1,628	0.31%
2019/06/24	1	17.20	0	0.00	17.15	1	1,644	0.06%
2019/06/20	2	17.55	7	17.56	17.60	-5	1,667	-0.30%
2019/06/19	5	17.30	0	0.00	17.40	5	1,674	0.30%
2019/06/17	0	0.00	17	17.48	17.55	-17	1,755	-0.97%
2019/06/14	5	17.40	0	0.00	17.35	5	1,736	0.29%
2019/06/13	2	17.10	0	0.00	17.10	2	1,790	0.11%
2019/06/11	14	17.14	6	17.27	16.95	8	2,003	0.40%
2019/06/05	0	0.00	2	16.20	16.10	-2	2,164	-0.09%
2019/05/29	0.1	16.00	0	0.00	16.10	0.1	2,529	0.00%
2019/05/10	4	16.05	0	0.00	16.00	4	3,124	0.13%
2019/05/09	2	16.50	0	0.00	16.25	2	3,124	0.06%
2019/05/08	0	0.00	10	16.60	16.80	-10	3,117	-0.32%
2019/05/07	2	17.00	0	0.00	16.90	2	3,154	0.06%
2019/05/06	2	16.85	0	0.00	16.85	2	3,191	0.06%
2019/04/30	5	17.20	0	0.00	17.20	5	3,409	0.15%
2019/04/29	2	17.50	0	0.00	17.20	2	3,411	0.06%
2019/04/25	0	0.00	10	17.75	17.75	-10	3,441	-0.29%
2019/04/24	21	18.35	15	18.25	17.85	6	3,445	0.18%
2019/04/23	6	18.02	0	0.00	18.00	6	3,304	0.18%
2019/04/17	0	0.00	5	17.85	17.85	-5	3,309	-0.15%
2019/04/16	5	17.70	0	0.00	17.80	5	3,306	0.15%
2019/04/12	2	17.55	0	0.00	17.50	2	3,453	0.06%
2019/04/11	4	17.65	5	17.77	17.55	-1	3,513	-0.03%
2019/04/10	0	0.00	2	17.95	18.00	-2	3,563	-0.06%
2019/04/08	0	0.00	17	18.04	17.90	-17	3,650	-0.47%
2019/04/03	7	17.76	0	0.00	17.75	7	3,636	0.19%
2019/04/02	26	17.91	26	18.05	17.75	0	3,628	0.00%
2019/04/01	10	17.80	5	17.75	17.65	5	3,589	0.14%
2019/03/29	0	0.00	1	17.45	17.40	-1	3,561	-0.03%
2019/03/28	15	17.45	12	17.58	17.50	3	3,570	0.08%
2019/03/26	10	17.85	5	17.75	17.85	5	3,662	0.14%
2019/03/22	0	0.00	2	18.10	18.10	-2	3,675	-0.05%
2019/03/20	2	18.33	5	18.15	18.00	-3	3,639	-0.08%
2019/03/19	5	18.06	3	18.30	18.25	2	3,582	0.06%
2019/03/18	0	0.00	1	18.05	18.05	-1	3,549	-0.03%
2019/03/15	16	18.38	16	18.36	17.85	0	3,520	0.00%
2019/03/14	0	0.00	1	17.90	17.80	-1	3,358	-0.03%
2019/03/13	19	18.16	3	17.95	18.20	16	3,361	0.48%
2019/03/12	0	0.00	2	17.70	17.95	-2	3,183	-0.06%
2019/03/07	29	18.06	23	17.95	17.55	6	3,425	0.18%
2019/03/06	5	17.72	0	0.00	17.70	5	3,207	0.16%
2019/02/25	0	0.00	9	17.76	17.75	-9	3,307	-0.27%
2019/02/20	3	17.75	52	17.95	17.80	-49	3,429	-1.43%
2019/02/18	5	17.15	1	17.15	17.20	4	3,321	0.12%
2019/02/15	10	17.45	6	17.83	17.05	4	3,305	0.12%
2019/02/14	44	17.60	12	17.70	17.65	32	3,266	0.98%
2019/02/13	12	17.40	0	0.00	17.35	12	3,213	0.37%
2019/02/11	0	0.00	10	17.20	17.05	-10	3,202	-0.31%
2019/01/25	0	0.00	21	17.35	17.30	-21	3,373	-0.62%
2019/01/24	6	17.47	23	17.48	17.40	-17	3,444	-0.49%
2019/01/23	5	17.00	0	0.00	17.15	5	3,255	0.15%
2019/01/22	5	16.97	0	0.00	16.70	5	3,245	0.15%
2019/01/21	2	16.85	4	16.90	16.90	-2	3,258	-0.06%
2019/01/18	2	16.75	0	0.00	16.75	2	3,294	0.06%
2019/01/17	2	17.05	11	17.20	16.90	-9	3,313	-0.27%
2019/01/16	28	17.11	2	17.05	16.95	26	3,295	0.79%
2019/01/10	2	16.80	0	0.00	16.80	2	3,339	0.06%
2019/01/09	0	0.00	1	17.10	17.15	-1	3,353	-0.03%
2019/01/08	2	17.05	4	17.15	17.10	-2	3,298	-0.06%
2019/01/07	35	17.26	12	17.45	17.20	23	3,325	0.69%
2019/01/04	0	0.00	60	16.90	16.95	-60	3,220	-1.86%
2019/01/03	5	16.73	4	16.95	16.70	1	3,257	0.03%
2019/01/02	1	16.80	13	16.66	16.80	-12	3,290	-0.36%
2018/12/28	5	16.36	5	16.31	16.40	0	3,241	0.00%
2018/12/27	0	0.00	5	16.30	16.10	-5	3,281	-0.15%
2018/12/26	6	16.44	1	16.25	15.90	5	3,263	0.15%
2018/12/20	30	16.60	0	0.00	16.10	30	3,483	0.86%
2018/12/19	1	16.70	0	0.00	16.80	1	3,578	0.03%
2018/12/18	20	16.10	0	0.00	16.10	20	3,543	0.56%
2018/12/13	2	16.85	1	17.00	16.70	1	3,580	0.03%
2018/12/12	1	16.90	1	16.80	16.90	0	3,705	0.00%
2018/12/11	12	16.51	1	16.45	16.40	11	3,720	0.30%
2018/12/10	9	16.55	1	16.45	16.30	8	3,766	0.21%
2018/12/06	15	17.16	5	17.45	16.90	10	3,769	0.27%
2018/12/05	0	0.00	5	17.70	18.00	-5	3,751	-0.13%
2018/12/04	0	0.00	33	18.23	18.20	-33	3,842	-0.86%
2018/12/03	12	18.52	33	18.55	18.70	-21	3,866	-0.54%
2018/11/30	21	17.54	10	17.49	17.60	11	3,869	0.28%
2018/11/29	27	17.19	11	17.50	17.05	16	3,834	0.42%
2018/11/28	6	17.05	1	17.30	17.30	5	3,819	0.13%
2018/11/27	3	16.72	13	16.72	16.85	-10	3,781	-0.26%
2018/11/23	2	16.15	0	0.00	16.10	2	3,782	0.05%
2018/11/22	0	0.00	4.8	16.59	16.35	-4.8	3,832	-0.12%
2018/11/21	0	0.00	5	16.52	16.70	-5	4,119	-0.12%
2018/11/20	42	17.10	12	16.93	16.60	30	4,160	0.72%
2018/11/19	0	0.00	2	16.40	16.70	-2	4,121	-0.05%
2018/11/16	13	16.35	3	16.35	16.20	10	4,114	0.24%
2018/11/15	6	16.02	6	15.87	15.90	0	4,098	0.00%
2018/11/14	0	0.00	7	15.96	15.90	-7	4,139	-0.17%
2018/11/12	4	16.05	13	16.06	16.00	-9	4,427	-0.20%
2018/11/09	0	0.00	9	16.17	16.10	-9	4,785	-0.19%
2018/11/08	1	16.30	0	0.00	16.30	1	4,842	0.02%
2018/11/07	3	16.50	5	16.58	16.50	-2	4,880	-0.04%
2018/11/02	2	16.35	1	16.35	16.20	1	4,993	0.02%
2018/11/01	1	16.30	0	0.00	16.15	1	4,968	0.02%
2018/10/30	2	14.60	5	14.55	14.50	-3	4,936	-0.06%
2018/10/26	5	14.90	0	0.00	14.80	5	5,117	0.10%
2018/10/25	3	15.12	2	15.50	14.95	1	5,113	0.02%
2018/10/23	2	16.00	2	16.20	15.80	0	5,215	0.00%
2018/10/19	1	15.85	0	0.00	15.85	1	5,433	0.02%
2018/10/16	0	0.00	1	16.25	16.20	-1	5,904	-0.02%
2018/10/15	8	16.30	6	16.00	15.90	2	6,046	0.03%
2018/10/12	6	15.18	1	15.35	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	1	18.00	10	17.60	16.80	-9	6,611	-0.14%
2018/10/08	1	18.20	0	0.00	18.05	1	6,738	0.01%
2018/10/05	12	18.86	12	18.33	18.35	0	7,063	0.00%
2018/10/04	0	0.00	2	19.30	19.20	-2	7,243	-0.03%
2018/10/03	16	19.18	12	19.20	19.00	4	7,476	0.05%
2018/10/02	3	19.05	5	19.05	19.05	-2	7,865	-0.03%
2018/10/01	0	0.00	5	18.83	18.85	-5	9,174	-0.05%
2018/09/28	2	18.60	0	0.00	18.70	2	10,613	0.02%
2018/09/27	5	18.90	0	0.00	18.80	5	11,303	0.04%
2018/09/26	16	19.11	18	18.94	19.20	-2	11,802	-0.02%
2018/09/25	11	18.57	0	0.00	18.65	11	12,840	0.09%
2018/09/20	2	18.48	0	0.00	18.45	2	14,371	0.01%
2018/09/19	0	0.00	7	18.40	18.40	-7	14,762	-0.05%
2018/09/18	13	18.46	5	18.50	18.35	8	15,667	0.05%
2018/09/17	6	18.48	1	18.55	18.55	5	16,408	0.03%
2018/09/14	2	17.95	2	18.15	18.35	0	18,057	0.00%
2018/09/13	0	0.00	1	17.95	17.80	-1	19,098	-0.01%
2018/09/12	5	17.70	0	0.00	17.70	5	20,184	0.02%
2018/09/11	5	18.20	0	0.00	18.20	5	21,270	0.02%
2018/09/10	3	18.02	10	19.15	17.70	-7	21,821	-0.03%
2018/09/07	3	19.48	1	19.15	19.15	2	22,116	0.01%
2018/09/06	24	20.40	14	20.48	20.10	10	22,109	0.05%
2018/09/05	10	20.05	1	20.20	20.25	9	22,044	0.04%
2018/09/04	1	19.65	1	19.85	19.85	0	21,992	0.00%
2018/09/03	4	19.88	10	19.86	19.70	-6	21,983	-0.03%
2018/08/31	0	0.00	4	20.35	20.45	-4	21,948	-0.02%
2018/08/30	0	0.00	3	20.35	20.30	-3	22,038	-0.01%
2018/08/28	14	20.98	25	20.67	20.35	-11	22,013	-0.05%
2018/08/27	5.3	20.05	7	19.94	20.10	-1.7	21,733	-0.01%
2018/08/24	11	19.97	11	19.73	19.95	0	21,711	0.00%
2018/08/23	10	19.65	13	19.60	19.75	-3	21,680	-0.01%
2018/08/22	0	0.00	2	19.80	19.55	-2	21,657	-0.01%
2018/08/21	20	19.38	10	19.55	19.95	10	21,607	0.05%
2018/08/20	48	20.17	17	19.69	19.50	31	21,556	0.14%
2018/08/17	10	19.80	14	19.76	19.85	-4	21,391	-0.02%
2018/08/16	45	19.46	39	19.81	20.20	6	21,253	0.03%
2018/08/15	4	18.61	0	0.00	19.05	4	20,893	0.02%
2018/08/14	5	19.20	0	0.00	19.10	5	20,829	0.02%
2018/08/13	11	19.32	14	19.39	19.20	-3	20,757	-0.01%
2018/08/10	11	20.64	0	0.00	20.40	11	20,619	0.05%
2018/08/09	1	19.90	0	0.00	19.90	1	20,512	0.00%
2018/08/08	1	20.20	4	20.30	20.15	-3	20,470	-0.01%
2018/08/07	5.2	20.29	0	0.00	20.20	5.2	20,444	0.03%
2018/08/06	2	20.50	0	0.00	20.45	2	20,400	0.01%
2018/08/03	1	20.70	0	0.00	20.80	1	20,348	0.00%
2018/08/02	9	20.77	1	20.45	20.45	8	20,302	0.04%
2018/08/01	5	20.92	2	20.90	20.90	3	20,146	0.01%
2018/07/31	7	20.89	0	0.00	20.85	7	20,124	0.03%
2018/07/30	2	21.00	0	0.00	20.75	2	20,092	0.01%
2018/07/27	12	21.67	3	21.70	21.55	9	19,998	0.05%
2018/07/26	1	21.25	4	21.41	21.40	-3	19,855	-0.02%
2018/07/25	7	21.26	5	21.33	21.35	2	19,789	0.01%
2018/07/24	10	21.78	3	21.75	21.80	7	19,668	0.04%
2018/07/23	9	20.83	3	20.55	20.75	6	19,440	0.03%
2018/07/20	6	21.68	16	21.65	21.30	-10	19,278	-0.05%
2018/07/19	5	22.18	3	22.20	21.95	2	19,127	0.01%
2018/07/18	20	22.57	6	22.41	22.10	14	18,958	0.07%
2018/07/17	11	23.72	5	23.53	23.10	6	18,629	0.03%
2018/07/16	17	23.73	3	23.68	23.65	14	18,504	0.08%
2018/07/13	22	24.26	18	24.16	24.10	4	18,332	0.02%
2018/07/12	5	23.95	9	23.95	23.80	-4	18,000	-0.02%
2018/07/11	17	23.73	7.3	23.72	23.40	9.7	17,770	0.05%
2018/07/10	56	24.26	24	24.08	24.25	32	17,531	0.18%
2018/07/09	90	25.33	136	25.69	24.60	-46	17,062	-0.27%	大賣/
2018/07/06	40	24.68	55	24.34	25.15	-15	15,743	-0.10%
2018/07/05	27	24.47	24	23.15	22.90	3	14,360	0.02%
2018/07/04	8	24.05	10	24.38	24.85	-2	13,724	-0.01%
2018/07/03	83	24.88	147	24.98	23.50	-64	13,196	-0.48%	大賣/
2018/07/02	36	23.89	28	23.79	24.10	8	12,031	0.07%
2018/06/29	68	24.33	56	24.07	23.95	12	11,439	0.10%
2018/06/28	30	23.12	11	23.14	23.10	19	10,555	0.18%
2018/06/27	135	24.59	35.4	24.50	23.60	99.6	10,142	0.98%	大買/
2018/06/26	26	23.10	30	23.94	24.40	-4	9,238	-0.04%
2018/06/25	108	24.32	83	24.01	23.30	25	8,392	0.30%	大買/
2018/06/22	33	22.87	282	23.61	23.70	-249	6,762	-3.68%	大賣/鉅額交易
2018/06/21	78	20.77	85.3	21.60	21.55	-7.3	5,689	-0.13%
2018/06/20	26	19.92	157	20.01	19.85	-131	4,615	-2.84%	大賣/鉅額交易
2018/06/19	142	18.55	60	18.75	19.55	82	3,517	2.33%	大買/
2018/06/15	14	17.77	68	17.94	17.80	-54	2,950	-1.83%
2018/06/13	5	17.37	6	17.13	16.95	-1	2,529	-0.04%
2018/06/12	2	16.70	2	16.65	16.65	0	2,471	0.00%
2018/06/08	23	16.53	2	16.55	16.75	21	2,460	0.85%
2018/06/07	10	16.95	2	16.80	16.70	8	2,465	0.32%
2018/06/06	3	16.20	0	0.00	16.80	3	2,375	0.13%
2018/06/05	0	0.00	2	16.10	16.05	-2	2,395	-0.08%
2018/06/04	0	0.00	1.1	16.24	16.20	-1.1	2,465	-0.04%
2018/06/01	1	16.15	5	16.25	16.05	-4	2,520	-0.16%
2018/05/31	14	16.03	11	15.96	15.85	3	2,495	0.12%
2018/05/30	2	15.55	0	0.00	15.60	2	2,447	0.08%
2018/05/29	0	0.00	0.5	15.60	15.65	-0.5	2,554	-0.02%
2018/05/25	0	0.00	0.6	15.50	15.50	-0.6	2,580	-0.02%
2018/05/24	4	15.50	0	0.00	15.45	4	2,594	0.15%
2018/05/21	0	0.00	3	15.45	15.50	-3	2,757	-0.11%
2018/05/15	30	15.65	0	0.00	15.60	30	2,855	1.05%
2018/05/14	2	15.75	0	0.00	15.70	2	2,967	0.07%
2018/05/10	2	15.90	0	0.00	15.85	2	3,059	0.07%
2018/05/07	2	15.75	2	15.85	15.80	0	3,356	0.00%
2018/04/30	0	0.00	0	15.60	15.65	0	3,500	0.00%
2018/04/27	2	15.55	0	0.00	15.50	2	3,786	0.05%
2018/04/26	2	16.10	4	15.75	15.70	-2	3,862	-0.05%
2018/04/23	2	16.85	2	16.70	16.70	0	4,205	0.00%
2018/04/20	6	17.30	10	17.23	17.00	-4	4,270	-0.09%
2018/04/19	12	17.05	21	17.32	17.30	-9	4,372	-0.21%
2018/04/18	3	16.77	4	16.75	16.75	-1	4,883	-0.02%
2018/04/16	5	17.10	3	17.10	17.05	2	5,184	0.04%
2018/04/13	0	0.00	2	17.20	17.00	-2	5,178	-0.04%
2018/04/11	21	17.05	2	17.10	16.95	19	5,411	0.35%
2018/04/10	2	17.05	0	0.00	17.05	2	5,757	0.03%
2018/04/02	6	16.85	5	16.98	16.75	1	5,799	0.02%
2018/03/31	3	16.92	3	16.77	16.60	0	5,827	0.00%
2018/03/30	0	0.00	4	16.75	16.80	-4	5,819	-0.07%
2018/03/28	0	0.00	1	16.45	16.40	-1	6,033	-0.02%
2018/03/27	20	16.75	0	0.00	16.75	20	6,144	0.33%
2018/03/26	0	0.00	3	16.58	16.65	-3	6,178	-0.05%
2018/03/23	0	0.00	2	15.90	16.35	-2	6,183	-0.03%
2018/03/21	2	16.75	5	16.50	16.45	-3	6,195	-0.05%
2018/03/20	6	16.55	8	16.49	16.60	-2	6,221	-0.03%
2018/03/19	5	16.65	0	0.00	16.35	5	6,301	0.08%
2018/03/16	7	16.92	2	16.90	16.80	5	6,471	0.08%
2018/03/15	2	17.20	0	0.00	17.20	2	6,545	0.03%
2018/03/13	4	17.15	4.4	17.24	17.10	-0.4	6,697	-0.01%
2018/03/12	5	17.54	5	17.29	17.25	0	6,738	0.00%
2018/03/08	3	17.40	8	17.52	17.50	-5	6,940	-0.07%
2018/03/07	0	0.00	15	17.39	17.10	-15	6,998	-0.21%
2018/03/06	2	17.10	3	17.22	17.25	-1	7,064	-0.01%
2018/03/05	2	17.07	1	17.05	17.00	1	7,234	0.01%
2018/03/02	58	17.41	46	17.44	17.35	12	7,323	0.16%
2018/02/27	3	17.05	0	0.00	17.00	3	7,484	0.04%
2018/02/26	2	17.53	0	0.00	17.20	2	8,101	0.02%
2018/02/23	2	17.60	3	17.52	17.40	-1	8,651	-0.01%
2018/02/22	0	0.00	3	17.15	17.15	-3	8,919	-0.03%
2018/02/21	0	0.00	0.7	16.95	17.05	-0.7	9,269	-0.01%
2018/02/12	0	0.00	10	16.80	16.55	-10	9,254	-0.11%
2018/02/09	1	16.80	1	16.70	16.55	0	9,277	0.00%
2018/02/08	3	16.70	0	0.00	16.80	3	9,250	0.03%
2018/02/07	10	16.75	80	16.70	16.60	-70	9,340	-0.75%
2018/02/06	0	0.00	21	16.33	16.30	-21	9,358	-0.22%
2018/02/05	4	17.06	3	16.78	17.40	1	9,313	0.01%
2018/02/02	0	0.00	1	17.30	17.20	-1	9,310	-0.01%
2018/02/01	45	17.31	18	17.55	17.35	27	9,327	0.29%
2018/01/31	1	16.85	6.1	16.75	17.00	-5.1	9,159	-0.06%
2018/01/30	29	16.88	19	16.87	16.80	10	9,216	0.11%
2018/01/29	24	16.81	0	0.00	16.75	24	9,427	0.25%
2018/01/26	7	16.74	0	0.00	16.65	7	9,535	0.07%
2018/01/25	17	17.14	15	17.05	16.85	2	9,516	0.02%
2018/01/24	11	17.05	25	17.15	17.10	-14	9,606	-0.15%
2018/01/23	11	17.88	27	17.64	17.30	-16	9,541	-0.17%
2018/01/22	90	17.65	12	17.53	17.45	78	9,254	0.84%
2018/01/19	20	17.73	2	17.70	17.55	18	9,173	0.20%
2018/01/18	33	17.57	2	17.55	17.20	31	9,038	0.34%
2018/01/17	0	0.00	15	17.86	17.50	-15	8,955	-0.17%
2018/01/16	15	17.48	0	0.00	17.65	15	8,825	0.17%
2018/01/15	24	17.79	0	0.00	17.55	24	8,732	0.27%
2018/01/12	40	17.54	56	17.75	17.55	-16	8,557	-0.19%
2018/01/11	26	16.94	13	17.01	17.20	13	8,020	0.16%
2018/01/10	3	16.30	29	16.79	16.65	-26	7,863	-0.33%
2018/01/09	10	16.23	1	16.20	16.20	9	7,716	0.12%
2018/01/08	23	16.37	10	16.70	16.05	13	7,768	0.17%
2018/01/05	10	17.06	25	17.29	17.00	-15	7,670	-0.20%
2018/01/04	60	16.75	64.5	16.98	17.50	-4.5	7,482	-0.06%
2018/01/03	10	16.20	0	0.00	16.10	10	7,080	0.14%