建通 (2460)-元大-中壢券商分點個股進出

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

建通

(2460)

可現股當沖

股價
31.00
漲跌
▼0.25
漲幅
-0.80%
成交量
398張
產業
上市電子零組件類股
136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

建通 (2460)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/26	2	30.63	0	0.00	30.15	2	3,242	0.06%
2024/04/25	1	30.55	0	0.00	30.45	1	3,280	0.03%
2024/04/22	0	30.00	2	30.20	30.20	-2	3,393	-0.06%
2024/04/19	4	30.76	7	31.31	31.00	-3	3,428	-0.09%
2024/04/18	0.1	33.25	0	0.00	33.00	0.1	3,388	0.00%
2024/04/16	1	34.15	0	0.00	33.75	1	3,458	0.03%
2024/04/15	3	36.93	3	37.30	35.60	0	3,496	0.00%
2024/04/12	3	36.50	0	36.70	36.60	3	3,453	0.09%
2024/04/11	0	0.00	11	35.46	35.00	-11	3,432	-0.32%
2024/04/10	1	36.85	10	36.85	37.20	-9	3,414	-0.26%
2024/04/09	4	38.00	0.1	38.40	36.70	4	3,406	0.12%
2024/04/08	7	36.09	1	36.40	36.75	6	3,370	0.18%
2024/04/03	15	35.01	0	0.00	35.30	15	3,346	0.45%
2024/04/02	1	35.20	1	34.70	34.60	0	3,341	0.00%
2024/04/01	0	34.50	0	0.00	34.25	0	3,342	0.00%
2024/03/29	1	34.25	0	0.00	34.70	1	3,348	0.03%
2024/03/28	0	33.95	0	0.00	33.70	0	3,348	0.00%
2024/03/27	0	34.25	14	33.93	33.90	-14	3,353	-0.42%
2024/03/26	7	34.47	2	34.80	34.25	5	3,357	0.15%
2024/03/25	10.1	35.20	1	35.10	35.20	9.1	3,346	0.27%
2024/03/22	2	33.75	0	0.00	33.65	2	3,346	0.06%
2024/03/21	1	33.80	0	0.00	34.25	1	3,344	0.03%
2024/03/20	0	33.70	0	0.00	33.30	0	3,347	0.00%
2024/03/19	0	35.50	0	0.00	34.15	0	3,338	0.00%
2024/03/15	1	35.80	0	0.00	35.65	1	3,322	0.03%
2024/03/14	0	0.00	5.5	35.11	35.90	-5.5	3,333	-0.16%
2024/03/13	5	36.50	0	36.00	36.15	5	3,335	0.15%
2024/03/12	1	38.60	0	0.00	38.60	1	3,287	0.03%
2024/03/08	6	36.25	2	36.43	36.25	4	3,334	0.12%
2024/03/07	1	37.20	0	0.00	36.20	1	3,277	0.03%
2024/03/06	1	38.25	0	0.00	37.05	1	3,370	0.03%
2024/03/05	2	39.57	10	38.86	38.00	-8	3,356	-0.24%
2024/03/04	9	41.22	4	40.30	40.10	5	3,318	0.15%
2024/03/01	6.2	41.11	7	41.12	41.30	-0.8	3,292	-0.02%
2024/02/29	3	41.40	18	41.17	41.60	-15	3,243	-0.46%
2024/02/27	4	39.76	2.2	39.49	39.90	1.8	3,111	0.06%
2024/02/26	29	40.39	15	39.75	39.35	14	3,019	0.46%
2024/02/23	8	39.15	18	39.50	39.75	-10	2,859	-0.35%
2024/02/22	12	37.97	11	38.90	38.75	1	2,725	0.04%
2024/02/21	34.2	39.28	50	39.76	37.00	-15.8	2,524	-0.63%
2024/02/20	15	38.93	27	38.96	39.60	-12	2,105	-0.57%
2024/02/19	9	35.51	1	36.00	36.00	8	1,964	0.41%
2024/02/16	0	0.00	16	32.11	32.75	-16	1,865	-0.86%
2024/02/15	13	31.46	0	0.00	31.80	13	1,836	0.71%
2024/02/05	18	30.43	0	0.00	30.40	18	1,824	0.99%
2024/02/02	13	30.40	0	0.00	30.20	13	1,824	0.71%
2024/01/30	1	30.60	2	30.80	30.45	-1	1,850	-0.05%
2024/01/29	0	0.00	10	31.60	31.15	-10	1,836	-0.54%
2024/01/26	5	31.95	0	0.00	31.80	5	1,846	0.27%
2024/01/25	3	32.22	7	32.30	32.20	-4	1,846	-0.22%
2024/01/24	9	33.97	20	34.21	33.00	-11	1,811	-0.61%
2024/01/23	12	33.02	17	33.29	33.80	-5	1,739	-0.29%
2024/01/22	0	0.00	1	30.55	30.90	-1	1,543	-0.06%
2024/01/19	3	30.98	0	0.00	30.55	3	1,549	0.19%
2024/01/18	4	31.76	22	31.69	31.60	-18	1,530	-1.18%
2024/01/17	1	30.20	12	30.00	30.20	-11	1,481	-0.74%
2024/01/16	2	30.90	1	30.55	30.55	1	1,514	0.07%
2024/01/15	8	30.79	3	29.92	30.75	5	1,563	0.32%
2024/01/12	2	29.85	2	30.20	29.55	0	1,527	0.00%
2024/01/11	26	30.14	1	30.05	29.95	25	1,530	1.63%
2024/01/10	1	30.00	4	29.61	30.20	-3	1,509	-0.20%
2024/01/09	1	30.45	3	29.88	30.80	-2	1,477	-0.14%
2024/01/08	4	28.75	0	0.00	28.75	4	1,419	0.28%
2024/01/04	0	0.00	1	28.10	27.75	-1	1,425	-0.07%
2024/01/03	0	0.00	2	28.05	28.25	-2	1,421	-0.14%
2024/01/02	3	28.80	3	28.85	28.85	0	1,412	0.00%
2023/12/26	0	0.00	2	28.40	28.65	-2	1,397	-0.14%
2023/12/22	0	0.00	1	27.65	27.35	-1	1,383	-0.07%
2023/12/14	1	28.75	0	0.00	28.70	1	1,399	0.07%
2023/12/12	2	29.30	0	0.00	29.20	2	1,390	0.14%
2023/12/11	1	29.40	5	29.60	29.20	-4	1,392	-0.29%
2023/12/08	3	29.80	2	29.85	29.95	1	1,381	0.07%
2023/12/07	1	29.20	23	29.35	29.50	-22	1,396	-1.58%
2023/12/06	0	0.00	1	29.85	29.70	-1	1,448	-0.07%
2023/12/05	3	29.60	4	29.20	29.40	-1	1,510	-0.07%
2023/12/01	20	28.82	16	28.52	28.00	4	1,452	0.28%
2023/11/30	10	27.60	6	27.83	27.70	4	1,329	0.30%
2023/11/29	9	28.02	4	27.68	27.00	5	1,324	0.38%
2023/11/28	1	27.80	3	28.07	28.60	-2	1,290	-0.15%
2023/11/27	5	27.82	1	27.40	27.95	4	1,272	0.31%
2023/11/24	0	0.00	1	26.30	26.40	-1	1,253	-0.08%
2023/11/21	0	0.00	4	26.68	26.50	-4	1,387	-0.29%
2023/11/20	2	26.55	0	0.00	26.50	2	1,450	0.14%
2023/11/16	1	26.45	0	0.00	26.25	1	1,502	0.07%
2023/11/07	2	27.63	1	27.60	27.60	1	1,933	0.05%
2023/11/03	3	28.67	0	0.00	28.10	3	1,965	0.15%
2023/11/02	5	28.37	5	28.60	28.30	0	1,952	0.00%
2023/11/01	0	0.00	1	28.60	27.50	-1	1,938	-0.05%
2023/10/31	1	27.75	2	28.03	27.75	-1	1,989	-0.05%
2023/10/27	2	28.83	0	0.00	28.20	2	2,015	0.10%
2023/10/26	2	28.80	1	28.15	28.15	1	1,989	0.05%
2023/10/25	1	29.15	3	29.00	28.65	-2	1,962	-0.10%
2023/10/24	6	27.88	4	28.21	28.70	2	1,924	0.10%
2023/10/23	4	27.98	14	27.70	27.65	-10	1,873	-0.53%
2023/10/19	0	0.00	1	27.30	26.90	-1	1,817	-0.06%
2023/10/18	0	0.00	2	27.10	26.85	-2	1,814	-0.11%
2023/10/17	7	27.79	15	27.56	27.40	-8	1,810	-0.44%
2023/10/16	0	0.00	9	26.63	27.00	-9	1,788	-0.50%
2023/10/13	8	26.19	0	0.00	26.40	8	1,788	0.45%
2023/10/12	10	26.10	12	26.31	26.20	-2	1,799	-0.11%
2023/10/11	11	24.90	1	24.75	24.90	10	1,795	0.56%
2023/10/06	1	24.50	0	0.00	24.40	1	1,801	0.06%
2023/10/03	0	0.00	1	24.60	24.55	-1	1,850	-0.05%
2023/09/28	1	25.40	0	0.00	25.30	1	1,928	0.05%
2023/09/27	1	24.95	3	24.80	24.90	-2	1,976	-0.10%
2023/09/26	0	0.00	1	25.50	24.95	-1	2,047	-0.05%
2023/09/21	1	25.75	1	26.25	25.80	0	2,040	0.00%
2023/09/20	0.4	26.50	0	0.00	26.50	0.4	2,015	0.02%
2023/09/14	2	28.00	2	28.25	28.50	0	1,997	0.00%
2023/09/13	2	27.88	1	28.20	28.00	1	1,992	0.05%
2023/09/11	15	28.85	3	28.67	28.25	12	1,946	0.62%
2023/09/08	15	28.11	7	28.39	28.30	8	1,877	0.43%
2023/09/07	3	26.80	3	27.25	27.25	0	1,799	0.00%
2023/09/05	1	26.25	2	25.80	26.30	-1	1,824	-0.05%
2023/09/04	0	0.00	1	25.95	26.00	-1	1,836	-0.05%
2023/08/30	0	0.00	4	26.59	26.80	-4	1,832	-0.22%
2023/08/29	0	0.00	2	25.90	25.90	-2	1,824	-0.11%
2023/08/28	0	0.00	9	26.33	26.05	-9	1,818	-0.49%
2023/08/25	6	27.29	3	27.09	27.35	3	1,779	0.17%
2023/08/23	2	25.23	2	25.38	25.65	0	1,629	0.00%
2023/08/21	0	0.00	1	26.20	26.60	-1	1,571	-0.06%
2023/08/18	0	0.00	8	26.26	26.00	-8	1,524	-0.52%
2023/08/17	0	0.00	1	26.45	26.30	-1	1,493	-0.07%
2023/08/16	30	26.32	22	26.29	26.25	8	1,429	0.56%
2023/08/15	20	25.60	22	25.72	25.85	-2	1,189	-0.17%
2023/08/14	3	23.70	2	23.83	23.50	1	1,127	0.09%
2023/08/11	3	24.83	8	25.11	25.00	-5	1,111	-0.45%
2023/08/10	15	24.70	2	24.65	23.95	13	1,072	1.21%
2023/08/09	1	24.30	1	24.30	24.25	0	1,033	0.00%
2023/08/08	0	0.00	1	23.70	23.55	-1	1,013	-0.10%
2023/08/07	0	0.00	7	22.90	23.30	-7	1,005	-0.70%
2023/08/04	12	22.94	14	22.94	22.95	-2	997	-0.20%
2023/08/02	13	25.31	13	25.35	25.35	0	944	0.00%
2023/07/27	0	0.00	1	23.15	23.40	-1	878	-0.11%
2023/07/26	0	0.00	1	22.80	22.90	-1	883	-0.11%
2023/07/25	1	23.25	0	0.00	23.20	1	888	0.11%
2023/07/21	0	0.00	1	24.15	24.30	-1	883	-0.11%
2023/07/20	0	24.15	1	24.15	24.15	-1	886	-0.11%
2023/07/18	1	23.90	0	0.00	23.95	1	892	0.11%
2023/07/17	1	23.80	1	24.35	24.40	0	897	0.00%
2023/07/12	2	24.08	2	24.40	24.65	0	957	0.00%
2023/07/11	0	0.00	1	24.05	24.15	-1	954	-0.10%
2023/07/10	1	24.30	0	0.00	24.30	1	975	0.10%
2023/07/07	9	24.94	6	25.08	25.40	3	1,003	0.30%
2023/07/06	5	24.14	1	24.75	24.20	4	974	0.41%
2023/07/05	9	24.48	7	24.22	24.15	2	947	0.21%
2023/07/04	22	24.11	25	24.33	24.85	-3	894	-0.34%
2023/06/29	1	22.65	1	22.40	22.40	0	806	0.00%
2023/06/27	0	0.00	1	22.80	22.80	-1	803	-0.12%
2023/06/26	1	23.20	5	23.50	23.20	-4	795	-0.50%
2023/06/19	0	0.00	3	23.15	22.90	-3	779	-0.38%
2023/06/16	1	22.65	0	0.00	22.95	1	772	0.13%
2023/06/15	2	22.88	0	0.00	22.85	2	767	0.26%
2023/06/14	2	23.15	3	23.33	23.10	-1	761	-0.13%
2023/06/13	1	23.40	3	23.33	23.35	-2	750	-0.27%
2023/06/09	7	23.29	5	23.06	22.60	2	712	0.28%
2023/06/08	0	0.00	1	22.55	23.25	-1	664	-0.15%
2023/06/07	3	22.70	16	22.61	22.50	-13	648	-2.00%
2023/06/06	0	0.00	1	22.60	22.40	-1	641	-0.16%
2023/06/05	1	22.15	0	0.00	22.60	1	629	0.16%
2023/05/26	17	20.11	0	0.00	20.10	17	600	2.83%
2023/05/09	2	21.43	8	21.81	20.85	-6	585	-1.02%
2023/05/04	0	0.00	7	23.26	23.40	-7	558	-1.25%
2023/05/03	3	23.03	2	22.63	22.30	1	554	0.18%
2023/04/28	1	23.10	0	0.00	23.50	1	546	0.18%
2023/04/26	6	22.20	0	0.00	22.30	6	532	1.13%
2023/04/25	1	22.90	0	0.00	22.05	1	520	0.19%
2023/04/24	3	23.07	0	0.00	23.00	3	512	0.59%
2023/04/21	0	0.00	2	23.00	23.00	-2	504	-0.40%
2023/04/20	3	23.15	0	0.00	22.85	3	486	0.62%
2023/04/19	2	23.85	1	23.95	23.85	1	474	0.21%
2023/04/18	6	24.68	0	0.00	24.85	6	454	1.32%
2023/04/17	4	24.00	6	24.58	24.60	-2	446	-0.45%
2023/04/14	1	22.30	2	22.68	22.40	-1	407	-0.25%
2023/04/13	2	22.15	3	22.18	22.75	-1	392	-0.26%
2023/04/12	13	22.23	10	22.09	22.50	3	360	0.83%
2023/04/11	0	20.65	2	19.40	20.70	-2	302	-0.66%
2023/04/10	2	18.75	1	18.90	18.85	1	265	0.38%
2023/03/31	0	0.00	2	18.60	18.45	-2	264	-0.76%
2023/03/08	2	18.90	2	18.95	18.95	0	284	0.00%
2023/03/06	2	18.55	0	0.00	18.50	2	300	0.67%
2023/02/23	1	18.40	3	18.55	18.85	-2	419	-0.48%
2023/02/16	0	0.00	1	17.95	17.80	-1	430	-0.23%
2023/02/15	0	0.00	1	17.75	17.90	-1	438	-0.23%
2023/02/10	1	18.35	1	17.95	18.10	0	479	0.00%
2023/02/09	1	18.05	0	0.00	18.20	1	549	0.18%
2023/02/07	0	18.30	25	17.73	17.80	-25	596	-4.19%
2023/02/03	0	0.00	3	17.80	17.80	-3	610	-0.49%
2023/02/02	0	0.00	2.1	17.75	17.85	-2.1	627	-0.33%
2023/01/31	1	17.60	2	17.50	17.60	-1	700	-0.14%
2023/01/30	2	17.35	0	0.00	17.35	2	713	0.28%
2023/01/17	1	16.95	1	17.10	17.00	0	730	0.00%
2023/01/12	3	17.17	0	0.00	16.90	3	734	0.41%
2023/01/09	0	18.75	0	0.00	16.90	0	731	0.00%
2023/01/05	38	17.87	11	17.51	17.10	27	728	3.71%
2023/01/04	0	0.00	1	16.85	16.85	-1	691	-0.14%
2022/12/30	1	16.15	0	0.00	16.25	1	691	0.14%
2022/12/27	0	16.75	0	0.00	16.50	0	715	0.00%
2022/12/23	0	0.00	3	16.65	16.65	-3	720	-0.42%
2022/12/19	1	16.90	0	0.00	17.05	1	747	0.13%
2022/12/08	0	0.00	2	17.30	17.25	-2	737	-0.27%
2022/12/02	0	0.00	2	18.53	18.05	-2	724	-0.28%
2022/11/30	3	18.42	4	18.23	18.10	-1	714	-0.14%
2022/11/29	1	17.50	2	17.70	18.30	-1	703	-0.14%
2022/11/28	4	18.14	1	17.80	17.90	3	693	0.43%
2022/11/25	20	18.27	8	18.33	18.40	12	672	1.78%
2022/11/24	4	17.40	7.4	17.19	17.70	-3.4	577	-0.58%
2022/11/22	1	16.25	0	0.00	16.15	1	547	0.18%
2022/11/18	0	0.00	2	16.60	16.25	-2	551	-0.36%
2022/11/17	0	0.00	1	16.60	16.60	-1	548	-0.18%
2022/11/16	2	16.50	1	16.10	16.10	1	543	0.18%
2022/11/14	2.3	17.29	1	17.35	16.90	1.3	530	0.24%
2022/11/10	1	16.70	14	16.71	16.70	-13	511	-2.54%
2022/11/09	4	17.85	3	17.87	17.40	1	503	0.20%
2022/11/08	1	17.70	1	17.45	17.95	0	492	0.00%
2022/11/07	14.1	17.89	10	17.87	17.80	4.1	475	0.86%
2022/11/04	1	16.25	2	16.45	16.90	-1	403	-0.25%
2022/11/03	0	0.00	8	15.50	15.40	-8	361	-2.21%
2022/11/02	0	0.00	1	15.50	15.50	-1	365	-0.27%
2022/11/01	1	15.25	0	0.00	15.55	1	378	0.26%
2022/10/31	12	15.54	0	0.00	15.45	12	370	3.23%
2022/10/28	4	15.81	5	15.71	15.80	-1	354	-0.29%
2022/10/25	0	13.70	1	13.30	14.20	-1	261	-0.37%
2022/10/13	1	12.50	0	0.00	12.50	1	238	0.42%
2022/10/12	2	13.25	0	0.00	13.40	2	234	0.85%
2022/10/11	0	0.00	1	13.35	13.35	-1	233	-0.43%
2022/10/05	2	14.50	0	0.00	14.65	2	237	0.84%
2022/10/03	0	0.00	1	14.20	14.00	-1	228	-0.44%
2022/09/30	0	0.00	1	14.00	14.10	-1	229	-0.43%
2022/09/29	2	13.73	0	0.00	13.50	2	228	0.88%
2022/09/28	0	0.00	2	13.05	12.75	-2	214	-0.93%
2022/09/20	0	0.00	6	15.30	15.80	-6	206	-2.90%
2022/09/16	0	0.00	2	15.65	15.60	-2	207	-0.96%
2022/08/12	1	17.20	0	0.00	17.15	1	208	0.48%
2022/08/10	0	0.00	1	16.20	16.25	-1	205	-0.49%
2022/08/08	1	15.45	0	0.00	16.05	1	190	0.52%
2022/07/20	0	0.00	1	17.20	16.85	-1	248	-0.40%
2022/07/13	5	16.00	5	16.28	16.30	0	249	0.00%
2022/07/12	0	0.00	2	15.80	15.75	-2	248	-0.81%
2022/07/11	0	0.00	1	17.40	17.40	-1	237	-0.42%
2022/07/07	1	18.20	1	18.30	18.25	0	233	0.00%
2022/06/22	1	18.85	0	0.00	18.80	1	237	0.42%
2022/06/21	1	19.00	0	0.00	19.30	1	237	0.42%
2022/06/20	0	0.00	1	19.80	18.90	-1	240	-0.42%
2022/06/16	1	20.90	0	0.00	20.55	1	234	0.43%
2022/06/10	0	0.00	0	24.00	21.95	0	242	0.00%
2022/05/20	0	0.00	0	21.90	21.75	0	317	0.00%
2022/05/13	0	0.00	1	21.40	21.20	-1	327	-0.31%
2022/05/11	1	22.15	0	0.00	21.40	1	342	0.29%
2022/05/09	0	0.00	2	21.85	21.55	-2	342	-0.58%
2022/05/06	3	23.30	0	0.00	23.50	3	335	0.89%
2022/05/04	0	0.00	2	21.25	21.00	-2	299	-0.67%
2022/04/27	0	21.00	0	0.00	21.20	0	334	0.00%
2022/04/25	1	22.50	0	0.00	22.30	1	350	0.29%
2022/04/06	0	0.00	2	24.35	24.45	-2	852	-0.23%
2022/03/10	2	24.95	0	0.00	24.90	2	1,379	0.14%
2022/03/09	2	24.10	0	0.00	24.25	2	1,389	0.14%
2022/03/08	1	24.20	0	0.00	24.05	1	1,409	0.07%
2022/03/07	1	24.90	2	25.00	24.90	-1	1,427	-0.07%
2022/03/04	1	26.65	0	0.00	26.75	1	1,447	0.07%
2022/03/03	0	26.00	0	0.00	25.60	0	1,477	0.00%
2022/03/02	0	25.70	0	0.00	25.40	0	1,587	0.00%
2022/02/25	2	24.85	0	0.00	24.90	2	1,777	0.11%
2022/02/23	1	25.70	0	0.00	25.85	1	1,926	0.05%
2022/02/22	1	25.50	1	25.75	25.60	0	1,967	0.00%
2022/02/16	0	0.00	1	26.75	26.70	-1	2,159	-0.05%
2022/02/14	2	26.50	0	0.00	26.50	2	2,213	0.09%
2022/02/11	1	26.95	2	26.85	26.90	-1	2,213	-0.05%
2022/01/25	2	26.50	0	0.00	26.40	2	2,220	0.09%
2022/01/18	0	0.00	3	29.55	29.60	-3	2,193	-0.14%
2022/01/17	0	0.00	3	28.80	29.10	-3	2,182	-0.14%
2022/01/14	1	29.05	2	28.55	28.60	-1	2,184	-0.05%
2022/01/13	3	29.30	0	0.00	29.10	3	2,183	0.14%
2022/01/12	0	0.00	2	30.10	29.20	-2	2,188	-0.09%
2022/01/11	5	29.96	9	29.87	29.60	-4	2,191	-0.18%
2022/01/10	8	29.31	1	29.60	30.00	7	2,170	0.32%
2022/01/07	0	0.00	3	28.60	28.50	-3	2,156	-0.14%
2022/01/06	2	29.15	2	29.10	29.10	0	2,145	0.00%
2022/01/05	1	29.45	0	0.00	29.45	1	2,142	0.05%
2022/01/04	1	30.50	1	30.60	29.90	0	2,137	0.00%
2022/01/03	16	31.44	3	31.12	30.60	13	2,098	0.62%
2021/12/30	12	32.03	14.5	31.76	31.80	-2.5	2,028	-0.12%
2021/12/29	5	30.99	5	30.93	30.80	0	1,861	0.00%
2021/12/28	4	29.43	1	29.40	29.60	3	1,767	0.17%
2021/12/27	3	28.95	4	28.96	28.85	-1	1,747	-0.06%
2021/12/22	0	0.00	2	28.15	28.15	-2	1,738	-0.12%
2021/12/21	1	28.25	2	28.43	28.35	-1	1,740	-0.06%
2021/12/20	2	28.78	0	0.00	28.30	2	1,754	0.11%
2021/12/17	2	29.45	4	29.75	29.30	-2	1,750	-0.11%
2021/12/16	8	30.28	18.5	30.34	30.15	-10.5	1,742	-0.60%
2021/12/15	12	29.47	5.1	29.19	28.90	6.9	1,651	0.42%
2021/12/14	6	27.23	20	27.19	28.00	-14	1,588	-0.88%
2021/12/10	0.1	28.30	0	0.00	28.15	0.1	1,562	0.01%
2021/12/09	4.5	29.32	5	29.48	28.75	-0.5	1,550	-0.03%
2021/12/08	6	29.08	0	0.00	29.35	6	1,520	0.39%
2021/12/07	1	29.25	3	29.43	29.50	-2	1,464	-0.14%
2021/12/06	0	0.00	5	26.90	26.85	-5	1,386	-0.36%
2021/12/02	0	0.00	2	27.03	26.75	-2	1,414	-0.14%
2021/12/01	1	27.25	4	28.00	27.80	-3	1,405	-0.21%
2021/11/30	2	28.28	8	28.49	28.10	-6	1,384	-0.43%
2021/11/29	2	27.85	12	27.78	27.80	-10	1,362	-0.73%
2021/11/26	20	29.97	10	30.09	29.30	10	1,328	0.75%
2021/11/25	7	31.44	5	30.96	32.10	2	1,222	0.16%
2021/11/24	8	29.37	11	29.30	29.20	-3	1,090	-0.28%
2021/11/23	28	29.58	23	29.70	29.50	5	1,043	0.48%
2021/11/22	0	0.00	2	28.65	28.65	-2	919	-0.22%
2021/11/19	3	26.50	4	26.49	26.05	-1	904	-0.11%
2021/11/18	6	25.49	5	25.50	25.60	1	870	0.11%
2021/11/17	2	24.65	1	25.20	25.40	1	861	0.12%
2021/11/16	7	25.01	5	24.58	24.50	2	845	0.24%
2021/11/15	21	26.57	6	26.80	26.00	15	823	1.82%
2021/11/12	1	23.55	0	0.00	24.65	1	729	0.14%
2021/11/10	1	22.30	0	0.00	22.30	1	765	0.13%
2021/11/08	1	21.55	0	0.00	21.40	1	872	0.11%
2021/11/05	0	0.00	5	22.25	22.15	-5	913	-0.55%
2021/11/03	0	0.00	2	23.50	23.35	-2	1,082	-0.18%
2021/11/02	7	23.52	0	0.00	23.45	7	1,094	0.64%
2021/10/22	0	0.00	10	22.95	23.05	-10	1,230	-0.81%
2021/10/21	0	0.00	1	23.60	23.45	-1	1,259	-0.08%
2021/10/20	2	22.98	0	0.00	23.30	2	1,276	0.16%
2021/10/18	0	0.00	2	22.30	22.45	-2	1,377	-0.15%
2021/10/15	15	22.28	2	21.80	22.25	13	1,468	0.89%
2021/10/14	1	21.45	1	21.10	21.30	0	1,558	0.00%
2021/10/12	0	0.00	10	21.05	20.80	-10	1,658	-0.60%
2021/10/08	3	22.82	0	22.45	22.80	3	1,669	0.18%
2021/10/07	1	22.20	2	22.45	22.70	-1	1,685	-0.06%
2021/10/06	4	21.45	0	0.00	21.40	4	1,721	0.23%
2021/10/05	7	20.41	3	21.20	21.70	4	1,766	0.23%
2021/09/30	0	0.00	6.1	22.77	23.20	-6.1	1,801	-0.34%
2021/09/29	1	23.05	0	0.00	22.90	1	1,845	0.05%
2021/09/24	0	24.00	0	0.00	23.55	0	1,880	0.00%
2021/09/15	0	0.00	10	24.15	24.25	-10	1,915	-0.52%
2021/09/10	0	24.55	0	0.00	24.65	0	1,987	0.00%
2021/09/09	0	0.00	4.2	24.67	24.90	-4.2	2,009	-0.21%
2021/09/08	4	23.40	7.1	23.86	23.75	-3.1	1,997	-0.15%
2021/09/06	2	25.55	4	25.26	24.90	-2	1,975	-0.10%
2021/08/31	1	27.00	0	0.00	27.00	1	2,007	0.05%
2021/08/30	1	26.80	1	27.05	26.95	0	2,056	0.00%
2021/08/27	0	0.00	2	26.98	26.90	-2	2,067	-0.10%
2021/08/23	6	26.72	2	26.75	26.70	4	2,166	0.18%
2021/08/20	7	26.01	0	0.00	26.15	7	2,214	0.32%
2021/08/19	5	26.21	13	25.72	26.35	-8	2,251	-0.36%
2021/08/18	4	24.99	2	25.83	26.95	2	2,258	0.09%
2021/08/17	7.1	26.66	7	26.10	25.75	0.1	2,263	0.01%
2021/08/16	4.1	25.84	12	25.65	26.55	-7.9	2,252	-0.35%
2021/08/13	38	27.88	72	27.47	26.30	-34	2,256	-1.51%
2021/08/12	32	29.09	7	29.11	28.95	25	2,295	1.09%
2021/08/11	4	30.65	37	31.32	30.10	-33	2,344	-1.41%
2021/08/10	37	32.45	7	32.06	32.35	30	2,345	1.28%
2021/08/09	24	33.93	24	32.80	31.90	0	2,397	0.00%
2021/08/06	1	32.45	0	0.00	32.10	1	2,382	0.04%
2021/08/04	1	31.65	0	0.00	32.05	1	2,546	0.04%
2021/08/03	1	32.30	0	0.00	32.00	1	2,616	0.04%
2021/08/02	1	32.30	1	32.50	32.30	0	2,675	0.00%
2021/07/30	2	33.80	5	33.33	32.30	-3	2,731	-0.11%
2021/07/29	5	32.77	13	32.30	32.70	-8	2,726	-0.29%
2021/07/28	0	0.00	1	32.00	32.95	-1	2,748	-0.04%
2021/07/27	4	34.01	6	34.91	33.85	-2	2,819	-0.07%
2021/07/26	2	34.08	27	34.01	34.60	-25	2,839	-0.88%
2021/07/23	0	0.00	2	34.10	33.90	-2	2,858	-0.07%
2021/07/22	15	35.35	6	35.48	34.05	9	2,877	0.31%
2021/07/21	37	34.60	9	35.38	34.65	28	2,833	0.99%
2021/07/20	14	34.26	374	34.46	33.55	-360	2,794	-12.88%	大賣/鉅額交易
2021/07/19	331	35.50	19	34.86	35.50	312	2,753	11.33%	大買/鉅額交易
2021/07/16	3	32.93	10	32.52	32.30	-7	2,774	-0.25%
2021/07/14	2	31.15	0	0.00	31.25	2	2,865	0.07%
2021/07/13	14	33.16	0	0.00	31.65	14	2,995	0.47%
2021/07/12	1	32.50	7	32.69	33.00	-6	2,989	-0.20%
2021/07/09	49	31.39	8	31.49	31.45	41	3,025	1.36%
2021/07/08	0	0.00	1	30.95	30.80	-1	3,097	-0.03%
2021/07/07	5	30.66	0	0.00	30.10	5	3,136	0.16%
2021/07/06	11	31.86	10	31.56	32.00	1	3,150	0.03%
2021/07/05	1	30.10	23	29.95	30.05	-22	3,191	-0.69%
2021/07/02	0	0.00	2	31.00	30.85	-2	3,229	-0.06%
2021/07/01	4	30.78	0	0.00	30.80	4	3,278	0.12%
2021/06/30	10	32.00	1	32.00	31.55	9	3,349	0.27%
2021/06/29	4	31.33	0	0.00	31.10	4	3,453	0.12%
2021/06/28	0	0.00	4	31.50	31.85	-4	3,506	-0.11%
2021/06/25	0	0.00	2	31.90	32.10	-2	3,606	-0.06%
2021/06/24	3	31.35	4	31.49	31.65	-1	3,702	-0.03%
2021/06/23	3	31.73	8	31.82	31.65	-5	3,809	-0.13%
2021/06/22	5	31.47	5	31.89	31.50	0	4,184	0.00%
2021/06/21	4	32.44	11	31.76	31.10	-7	4,361	-0.16%
2021/06/18	2	33.80	0	34.70	33.45	2	4,597	0.04%
2021/06/16	1	34.60	0	0.00	34.85	1	4,867	0.02%
2021/06/15	1	35.20	3	35.05	35.45	-2	4,876	-0.04%
2021/06/11	1	35.20	0	0.00	35.20	1	4,897	0.02%
2021/06/09	3	35.43	0	0.00	35.35	3	4,987	0.06%
2021/06/08	4	35.98	34	36.40	35.95	-30	5,028	-0.60%
2021/06/07	36	33.90	47	35.00	36.00	-11	5,040	-0.22%
2021/06/04	7	35.94	1	36.05	35.70	6	5,010	0.12%
2021/06/03	9	36.14	1	36.45	36.05	8	5,054	0.16%
2021/06/02	1	35.90	13	35.95	36.05	-12	5,050	-0.24%
2021/06/01	1	35.90	0	0.00	36.00	1	5,041	0.02%
2021/05/31	15.3	34.89	0	0.00	35.00	15.3	5,035	0.30%
2021/05/28	10	33.19	8	34.28	34.60	2	5,025	0.04%
2021/05/27	35	33.04	40	32.90	32.50	-5	5,059	-0.10%
2021/05/26	3	32.00	21	32.00	31.90	-18	5,083	-0.35%
2021/05/25	35	31.60	34	31.71	31.60	1	5,112	0.02%
2021/05/24	6	31.60	38	31.80	31.50	-32	5,145	-0.62%
2021/05/21	78	31.66	7	32.05	31.90	71	5,198	1.37%
2021/05/20	51	30.89	30	30.57	30.80	21	5,283	0.40%
2021/05/19	12	30.68	11	31.20	31.20	1	5,285	0.02%
2021/05/18	56	27.44	44	28.38	28.40	12	5,203	0.23%
2021/05/17	13	25.94	6	26.53	25.85	7	5,206	0.13%
2021/05/14	3	30.83	16.1	28.57	28.70	-13.1	5,137	-0.25%
2021/05/13	37	30.93	50	30.40	30.35	-13	5,054	-0.26%
2021/05/12	15.2	35.60	7	34.92	33.70	8.2	4,989	0.16%
2021/05/11	16.3	39.25	36	38.68	37.40	-19.7	4,931	-0.40%
2021/05/10	25	40.79	22	40.70	40.35	3	4,920	0.06%
2021/05/07	1	39.20	6	41.12	41.45	-5	4,988	-0.10%
2021/05/06	28	38.13	21	38.48	37.70	7	4,983	0.14%
2021/05/05	11	38.96	9	39.14	38.30	2	5,017	0.04%
2021/05/04	34.1	38.64	35	37.15	38.30	-0.9	5,052	-0.02%
2021/05/03	37.1	40.98	22	40.85	40.30	15.1	4,999	0.30%
2021/04/29	13	41.40	16	41.50	41.50	-3	5,028	-0.06%
2021/04/28	17.3	41.67	15	41.90	41.55	2.3	5,095	0.05%
2021/04/27	12	42.32	10	43.01	42.25	2	5,180	0.04%
2021/04/26	9	42.66	7	42.57	42.55	2	5,411	0.04%
2021/04/23	18	41.47	12	42.18	42.75	6	5,594	0.11%
2021/04/22	45	43.08	21.1	41.97	40.70	23.9	5,683	0.42%
2021/04/21	2	42.90	8	42.81	42.80	-6	5,866	-0.10%
2021/04/20	16	41.92	69	41.94	41.55	-53	5,859	-0.90%
2021/04/19	11.1	40.45	23.1	40.46	41.80	-12	5,823	-0.21%
2021/04/16	2	38.35	17	38.17	38.45	-15	5,710	-0.26%
2021/04/15	29	38.20	19	37.99	38.00	10	5,891	0.17%
2021/04/14	16	36.50	25	36.97	38.50	-9	5,838	-0.15%
2021/04/13	19	36.31	20	36.88	36.10	-1	5,807	-0.02%
2021/04/12	5	36.40	8	37.11	36.75	-3	5,804	-0.05%
2021/04/09	22	36.43	23	36.26	35.80	-1	5,861	-0.02%
2021/04/08	18.2	37.76	4	37.71	37.35	14.2	5,778	0.24%
2021/04/07	9	38.55	41	38.65	38.30	-32	5,715	-0.56%
2021/04/06	43	38.17	7	39.29	38.55	36	5,664	0.64%
2021/04/01	48	37.68	16	37.67	38.00	32	5,597	0.57%
2021/03/31	28	38.24	17	38.46	38.00	11	5,545	0.20%
2021/03/30	79	39.14	103	38.67	38.50	-24	5,491	-0.44%	大賣/
2021/03/29	100	37.51	72	37.24	38.00	28	5,388	0.52%
2021/03/26	83	36.66	77	36.31	37.00	6	5,309	0.11%
2021/03/25	403	36.75	603	36.67	36.65	-200	5,219	-3.83%	大買/大賣/鉅額交易
2021/03/24	244	35.43	84.1	34.22	35.80	159.9	4,845	3.30%	大買/鉅額交易
2021/03/23	373	33.27	513	33.42	32.55	-140	4,722	-2.96%	大買/大賣/鉅額交易
2021/03/22	281	32.19	88.4	31.17	32.55	192.6	4,469	4.31%	大買/鉅額交易
2021/03/19	4	29.64	6	29.01	29.60	-2	4,388	-0.05%
2021/03/18	16	27.86	10	27.96	27.90	6	4,360	0.14%
2021/03/17	18	28.21	10	28.07	27.75	8	4,352	0.18%
2021/03/16	62	28.38	54	28.73	28.30	8	4,333	0.18%
2021/03/15	23	28.54	8	28.46	28.80	15	4,279	0.35%
2021/03/12	21	28.72	32	28.52	28.45	-11	4,269	-0.26%
2021/03/10	16	27.57	15.2	27.33	27.40	0.8	4,262	0.02%
2021/03/09	4	26.43	8	26.89	27.60	-4	4,291	-0.09%
2021/03/08	2	26.50	2	26.90	26.50	0	4,246	0.00%
2021/03/05	5	27.20	0	0.00	27.05	5	4,262	0.12%
2021/03/04	14	27.38	8	27.67	27.35	6	4,282	0.14%
2021/03/03	5	26.72	0	0.00	27.55	5	4,398	0.11%
2021/03/02	102	27.60	93	28.29	27.00	9	4,433	0.20%	大買/
2021/02/26	18	27.60	15	27.31	28.45	3	4,349	0.07%
2021/02/25	60	27.46	32	27.26	27.25	28	4,284	0.65%
2021/02/24	29	26.85	41	27.13	26.70	-12	4,235	-0.28%
2021/02/23	78	27.56	91	27.68	27.05	-13	4,175	-0.31%
2021/02/22	112	27.17	143.1	26.80	27.20	-31.1	4,088	-0.76%	大買/大賣/
2021/02/19	14	24.90	8	25.65	26.10	6	3,959	0.15%
2021/02/18	9	24.26	1	24.35	24.35	8	3,864	0.21%
2021/02/17	3	23.98	1	23.85	23.75	2	3,847	0.05%
2021/02/05	5	23.14	3	23.23	23.15	2	3,794	0.05%
2021/02/04	6	23.33	1	23.40	23.40	5	3,790	0.13%
2021/02/03	2	22.80	4	22.74	22.75	-2	3,778	-0.05%
2021/02/02	8	22.41	6	22.66	22.35	2	3,747	0.05%
2021/02/01	37	22.25	76	22.42	22.05	-39	3,734	-1.04%
2021/01/29	112	24.05	113	24.64	23.15	-1	3,680	-0.03%	大買/大賣/
2021/01/28	7	24.36	11	24.45	25.15	-4	3,540	-0.11%
2021/01/27	56	24.46	10	24.28	24.30	46	3,477	1.32%
2021/01/26	5	23.93	11	24.15	23.65	-6	3,409	-0.18%
2021/01/25	4	24.11	41	24.30	24.10	-37	3,339	-1.11%
2021/01/22	34	24.08	9	24.16	24.55	25	3,289	0.76%
2021/01/21	17	24.24	15	23.92	24.25	2	3,300	0.06%
2021/01/20	3	23.83	7	23.52	24.00	-4	3,204	-0.12%
2021/01/19	70	24.05	18.2	23.63	23.35	51.8	3,073	1.69%
2021/01/18	31.1	22.74	66	22.07	23.50	-34.9	2,792	-1.25%
2021/01/15	8	21.19	10.1	21.11	21.75	-2.1	2,556	-0.08%
2021/01/14	19	20.45	19	20.73	20.80	0	2,415	0.00%
2021/01/13	42	19.30	6.1	19.21	19.30	35.9	2,131	1.69%
2021/01/12	3	19.07	5	19.27	18.95	-2	2,075	-0.10%
2021/01/11	3	19.05	3	19.12	19.15	0	2,039	0.00%
2021/01/08	8	19.24	9	19.72	18.40	-1	2,003	-0.05%
2021/01/07	2	18.80	0	0.00	18.80	2	1,783	0.11%
2021/01/06	6	18.73	9	19.18	18.95	-3	1,752	-0.17%
2021/01/05	7	19.01	2	19.05	19.15	5	1,685	0.30%
2021/01/04	19	19.03	13	19.16	19.25	6	1,643	0.37%
2020/12/30	0	0.00	2	17.60	17.35	-2	1,558	-0.13%
2020/12/29	1	18.35	0	0.00	17.65	1	1,601	0.06%
2020/12/28	1.1	17.78	3	17.80	17.85	-1.9	1,594	-0.12%
2020/12/25	3	17.97	3	18.38	17.55	0	1,571	0.00%
2020/12/24	2	17.75	0	0.00	17.60	2	1,500	0.13%
2020/12/21	2	18.90	0	0.00	18.60	2	1,446	0.14%
2020/12/18	0	0.00	1	19.50	19.40	-1	1,422	-0.07%
2020/12/17	2	19.63	17	19.80	19.40	-15	1,403	-1.07%
2020/12/16	2	18.43	2	18.45	18.65	0	1,331	0.00%
2020/12/15	5	18.94	13	19.42	18.60	-8	1,308	-0.61%
2020/12/14	0	0.00	13	18.25	18.70	-13	1,188	-1.09%
2020/12/11	1	16.80	1	17.00	17.00	0	1,134	0.00%
2020/12/10	0	0.00	5	17.00	17.00	-5	1,121	-0.45%
2020/12/09	3	16.88	5	16.93	16.85	-2	1,112	-0.18%
2020/12/08	2	17.15	0	0.00	17.10	2	1,093	0.18%
2020/12/07	1	16.75	0	0.00	17.30	1	1,072	0.09%
2020/12/04	1	16.90	3	17.03	16.80	-2	1,040	-0.19%
2020/12/03	1	16.60	6	16.83	16.70	-5	1,010	-0.50%
2020/12/01	8	15.85	0	0.00	16.00	8	985	0.81%
2020/11/30	5	16.17	3	16.27	16.20	2	950	0.21%
2020/11/27	13	15.57	17	15.86	16.00	-4	940	-0.43%
2020/11/26	20	15.00	14	14.75	15.45	6	848	0.71%
2020/11/18	0	0.00	2	14.25	14.20	-2	774	-0.26%
2020/11/12	0	0.00	5	14.85	14.00	-5	762	-0.66%
2020/11/11	0	0.00	2	14.95	15.20	-2	746	-0.27%
2020/11/10	5	14.55	0	0.00	14.50	5	731	0.68%
2020/11/02	6	13.10	1	13.25	13.10	5	743	0.67%
2020/10/30	0	0.00	2	13.50	13.25	-2	736	-0.27%
2020/10/29	2	14.88	11	13.74	13.60	-9	725	-1.24%
2020/10/20	5	13.50	0	0.00	13.45	5	599	0.83%
2020/10/13	6	12.95	0	0.00	13.10	6	589	1.02%
2020/10/07	20	13.75	31	13.83	13.80	-11	568	-1.93%
2020/10/06	5	12.95	0	0.00	14.30	5	550	0.91%
2020/09/23	0	0.00	5	12.85	12.75	-5	537	-0.93%
2020/09/21	5	13.15	0	0.00	13.10	5	530	0.94%
2020/09/09	0	0.00	4	13.90	13.95	-4	472	-0.85%
2020/09/08	0	0.00	1	14.20	14.30	-1	464	-0.22%
2020/09/07	4	14.14	0	0.00	14.40	4	451	0.89%
2020/09/04	8	13.30	6	13.20	13.25	2	416	0.48%
2020/09/01	2	12.95	0	0.00	12.60	2	375	0.53%
2020/08/13	3	11.55	3	11.80	11.50	0	245	0.00%
2020/08/12	0	0.00	1	10.50	11.05	-1	198	-0.50%
2020/07/17	0	0.00	1	10.05	10.20	-1	162	-0.62%
2020/07/16	1	10.20	0	0.00	10.20	1	162	0.62%
2020/04/15	0	0.00	5	7.23	7.24	-5	127	-3.91%
2020/04/10	0	0.00	10	7.10	7.10	-10	147	-6.79%
2020/03/23	0	0.00	10	6.13	6.14	-10	166	-5.99%
2020/03/09	0	0.00	20	9.01	8.95	-20	150	-13.32%
2020/01/30	2	9.98	0	0.00	9.74	2	183	1.09%
2020/01/15	0	0.00	2	10.40	10.60	-2	174	-1.14%
2020/01/14	0	0.00	1	10.15	10.15	-1	169	-0.59%
2020/01/09	1	10.45	0	0.00	10.20	1	168	0.59%
2019/11/15	0	0.00	20	9.63	9.60	-20	110	-18.08%
2019/11/04	0	0.00	1	9.85	9.92	-1	111	-0.90%
2019/10/30	1	10.15	4	10.20	10.20	-3	110	-2.71%
2019/10/29	0	0.00	8	9.54	9.66	-8	81	-9.78%
2019/10/28	0	0.00	2	9.35	9.35	-2	79	-2.53%
2019/10/25	0	0.00	4	9.31	9.24	-4	77	-5.16%
2019/10/24	0	0.00	1	9.30	9.22	-1	76	-1.31%
2019/10/23	0	0.00	4	9.30	9.27	-4	78	-5.12%
2019/10/16	0	0.00	2	9.35	9.35	-2	76	-2.63%
2019/09/26	2	9.50	2	9.58	9.51	0	73	0.00%
2019/09/25	0	0.00	2	9.53	9.53	-2	72	-2.74%
2019/09/10	0	0.00	13	9.60	9.61	-13	85	-15.28%
2019/09/06	2	9.62	0	0.00	9.62	2	84	2.36%
2019/09/05	2	9.69	0	0.00	9.68	2	83	2.41%
2019/09/03	1	9.71	0	0.00	9.71	1	81	1.22%
2019/09/02	4	9.73	0	0.00	9.73	4	82	4.85%
2019/08/30	10	9.79	0	0.00	9.73	10	83	12.03%
2019/04/03	0	0.00	1	11.00	11.05	-1	183	-0.55%
2019/04/02	0	0.00	1	10.95	10.90	-1	182	-0.55%
2019/02/25	0	0.00	10	12.30	12.15	-10	154	-6.49%
2018/12/26	0	0.00	1	9.65	9.61	-1	114	-0.87%
2018/10/25	0	0.00	1	9.26	8.88	-1	208	-0.48%
2018/09/12	10	10.60	0	0.00	10.40	10	282	3.54%
2018/07/31	0	0.00	5	13.50	13.50	-5	507	-0.98%
2018/07/30	0	0.00	5	13.35	13.45	-5	508	-0.98%
2018/07/10	0	0.00	5	14.59	14.05	-5	538	-0.93%
2018/07/09	6	14.45	1	14.25	14.25	5	540	0.92%
2018/07/02	1	15.05	0	0.00	14.80	1	556	0.18%
2018/06/29	5	15.58	0	0.00	15.00	5	551	0.91%
2018/06/28	0	0.00	5	15.90	15.65	-5	534	-0.93%
2018/06/20	5	15.60	0	0.00	15.60	5	504	0.99%
2018/06/19	0	0.00	5	15.95	16.10	-5	497	-1.00%
2018/06/15	9	15.60	4	15.99	15.60	5	505	0.99%
2018/06/14	0	0.00	5	15.95	15.60	-5	508	-0.98%
2018/06/13	5	15.65	0	0.00	15.60	5	504	0.99%
2018/06/12	0	0.00	5	15.90	15.90	-5	501	-1.00%
2018/06/07	5	16.10	5	15.80	15.75	0	495	0.00%
2018/05/23	5	13.75	5	13.90	13.70	0	598	0.00%
2018/05/11	5	13.85	5	14.10	13.80	0	663	0.00%
2018/05/07	2	13.70	2	13.85	13.65	0	695	0.00%
2018/04/18	0	0.00	8	15.64	15.60	-8	1,244	-0.64%
2018/04/16	5	16.15	5	16.35	16.00	0	1,634	0.00%
2018/04/11	5	16.80	5	16.85	16.50	0	1,877	0.00%
2018/04/10	2	16.00	5	16.54	16.80	-3	1,985	-0.15%
2018/04/03	0	0.00	5	16.45	16.35	-5	2,297	-0.22%
2018/03/28	5	16.85	5	17.35	16.80	0	2,397	0.00%
2018/03/19	0	0.00	1	17.65	17.60	-1	2,659	-0.04%
2018/03/07	4	18.78	2	18.25	18.15	2	2,632	0.08%
2018/03/06	52	18.97	52	18.41	18.60	0	2,624	0.00%
2018/03/05	6	17.93	6	18.50	18.50	0	2,563	0.00%
2018/02/12	0	0.00	3	15.97	15.90	-3	2,897	-0.10%
2018/02/08	3	15.55	3	15.60	15.60	0	2,866	0.00%
2018/02/05	0	0.00	1	17.10	17.75	-1	2,818	-0.04%
2018/02/01	1	17.50	1	17.55	17.55	0	2,817	0.00%
2018/01/30	5	17.95	36	17.82	17.50	-31	2,845	-1.09%
2018/01/29	2	17.75	0	0.00	17.80	2	2,834	0.07%
2018/01/26	5	18.15	0	0.00	18.20	5	2,807	0.18%
2018/01/25	6	18.73	12	18.99	18.65	-6	2,785	-0.22%
2018/01/24	0	0.00	1	18.50	18.50	-1	2,760	-0.04%
2018/01/23	1	18.40	0	0.00	18.40	1	2,738	0.04%
2018/01/22	3	18.60	0	0.00	18.55	3	2,698	0.11%
2018/01/19	12	19.60	0	0.00	19.35	12	2,656	0.45%
2018/01/18	5	19.88	1	20.05	19.50	4	2,639	0.15%
2018/01/17	12	20.10	8	20.48	19.85	4	2,598	0.15%
2018/01/16	22	20.02	14	20.19	20.20	8	2,547	0.31%
2018/01/15	25	20.64	18	20.84	20.00	7	2,537	0.28%
2018/01/12	28	20.05	22	20.18	20.35	6	2,438	0.25%
2018/01/11	135	20.14	139	20.43	20.10	-4	2,330	-0.17%	大買/大賣/
2018/01/10	20	19.42	46	19.26	19.00	-26	2,041	-1.27%
2018/01/09	42	18.74	4	18.51	18.35	38	1,958	1.94%
2018/01/08	12	19.22	46	19.43	19.05	-34	1,921	-1.77%
2018/01/05	51	18.64	7	18.64	18.60	44	1,897	2.32%
2018/01/04	12	18.46	25	18.82	19.10	-13	1,854	-0.70%
2018/01/03	43	18.35	21	18.59	18.60	22	1,744	1.26%