正隆 (1904)-元富-吉利券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.10
漲跌
--
漲幅
0.00%
成交量
1,598張
產業
上市造紙類股
649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

正隆 (1904)籌碼相關－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/06/21	0	29.05	1	29.15	29.10	-1	896	-0.11%
2024/06/17	0	28.80	0	0.00	29.00	0	886	0.00%
2024/06/13	0	0.00	0	28.80	28.70	0	887	0.00%
2024/06/06	0	28.80	0	0.00	28.80	0	891	0.00%
2024/05/31	0	0.00	0	28.80	29.25	0	903	0.00%
2024/05/30	0	28.80	0	0.00	28.80	0	895	0.00%
2024/05/28	0	0.00	1	28.75	28.85	-1	910	-0.11%
2024/05/27	0	28.75	0	0.00	28.70	0	904	0.00%
2024/05/20	0	29.00	0	0.00	29.10	0	881	0.00%
2024/05/17	2	28.90	0	0.00	29.00	2	882	0.23%
2024/05/06	0.1	29.20	0	0.00	29.20	0.1	897	0.01%
2024/04/29	0	28.90	0	0.00	29.40	0	890	0.00%
2024/04/25	1	29.15	0	0.00	29.00	1	871	0.11%
2024/04/23	0	0.00	1	29.20	29.20	-1	878	-0.11%
2024/04/19	0	0.00	1	28.25	28.20	-1	844	-0.12%
2024/03/25	1	29.00	0	0.00	29.10	1	693	0.14%
2024/03/22	0	0.00	1	29.10	29.10	-1	695	-0.14%
2024/03/21	0	29.20	1	29.15	29.25	-1	735	-0.14%
2024/03/20	0	29.10	0	0.00	28.95	0	752	0.00%
2024/03/18	0.5	28.95	0	0.00	28.85	0.5	754	0.07%
2024/03/15	0	0.00	1	28.85	28.75	-1	765	-0.13%
2024/03/06	1	28.95	0	0.00	28.85	1	761	0.13%
2024/03/01	1	28.95	0	0.00	29.00	1	753	0.13%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/01/25	0	29.00	0	0.00	28.95	0	819	0.00%
2024/01/16	0.1	29.05	0	0.00	28.95	0.1	820	0.01%
2024/01/12	0.1	29.20	0	0.00	29.30	0.1	826	0.01%
2024/01/11	0	0.00	1	29.15	29.25	-1	843	-0.12%
2024/01/09	1	29.25	0	0.00	29.25	1	932	0.11%
2024/01/02	1	29.35	0	0.00	29.35	1	1,076	0.09%
2023/12/25	1	29.70	0	0.00	29.50	1	1,130	0.09%
2023/12/15	0	0.00	1	30.10	30.10	-1	1,167	-0.09%
2023/12/13	0	0.00	3	29.35	29.30	-3	1,165	-0.26%
2023/11/27	3	29.55	0	0.00	29.45	3	1,361	0.22%
2023/11/24	1	29.60	0	0.00	29.60	1	1,374	0.07%
2023/11/16	0	29.60	1	29.50	29.55	-1	1,543	-0.06%
2023/11/15	0	0.00	3	29.53	29.70	-3	1,549	-0.19%
2023/11/01	1	28.25	0	0.00	28.30	1	2,108	0.05%
2023/10/25	0	0.00	1	29.05	28.65	-1	2,870	-0.03%
2023/10/18	0	28.40	0	0.00	29.10	0	3,477	0.00%
2023/10/17	0	28.60	0	0.00	28.45	0	3,449	0.00%
2023/10/13	5	29.03	0	0.00	28.50	5	3,441	0.15%
2023/10/06	0	28.50	0	0.00	28.75	0	3,496	0.00%
2023/10/05	0	28.55	0	0.00	28.45	0	3,507	0.00%
2023/10/02	0	0.00	0	28.50	28.40	0	3,636	0.00%
2023/09/26	0	28.55	0	0.00	28.30	0	3,857	0.00%
2023/09/25	0	28.40	1	28.65	28.60	-1	3,952	-0.03%
2023/09/20	0	28.40	1	28.30	28.40	-1	4,184	-0.02%
2023/09/19	0	28.45	0	0.00	28.40	0	4,374	0.00%
2023/09/18	1	28.35	1	28.45	28.45	0	4,875	0.00%
2023/09/15	0	28.35	0	0.00	28.20	0	4,950	0.00%
2023/09/14	0	28.50	0	0.00	28.40	0	4,951	0.00%
2023/09/11	0	28.01	0	0.00	28.00	0	5,018	0.00%
2023/09/07	0.3	28.15	0	0.00	28.15	0.3	5,102	0.01%
2023/09/06	0	28.35	0	0.00	28.15	0	5,151	0.00%
2023/09/04	0	28.55	0	0.00	28.70	0	5,251	0.00%
2023/09/01	1	28.30	0	0.00	28.55	1	5,273	0.02%
2023/08/31	1	28.50	0.2	28.75	28.55	0.9	5,389	0.02%
2023/08/28	0.1	27.66	0	0.00	27.50	0.1	5,850	0.00%
2023/08/25	2	27.95	5	27.89	27.95	-3	5,804	-0.05%
2023/08/24	1	27.85	0	0.00	27.85	1	5,797	0.02%
2023/08/22	0.1	28.38	0	0.00	28.05	0.1	5,809	0.00%
2023/08/21	0	28.45	0	0.00	28.45	0	5,812	0.00%
2023/08/18	0	28.80	0	0.00	28.35	0	5,850	0.00%
2023/08/17	0	28.55	0	0.00	28.80	0	5,935	0.00%
2023/08/16	1	28.80	0	0.00	28.90	1	5,938	0.02%
2023/08/14	0.5	29.44	0	0.00	29.00	0.5	6,008	0.01%
2023/08/11	2	29.90	0	0.00	30.00	2	6,008	0.03%
2023/08/10	1	30.75	0	0.00	30.45	1	5,968	0.02%
2023/08/08	0	33.45	0	0.00	32.70	0	5,843	0.00%
2023/08/07	1	34.05	1	34.65	33.45	0	5,843	0.00%
2023/08/04	1	34.40	5	34.45	34.40	-4	5,757	-0.07%
2023/08/02	0	0.00	2	34.38	34.00	-2	5,938	-0.03%
2023/08/01	1	33.95	0	0.00	33.90	1	5,847	0.02%
2023/07/31	0.1	34.85	0	0.00	34.55	0.1	5,939	0.00%
2023/07/28	4	34.39	0	0.00	34.10	4	6,126	0.07%
2023/07/27	2	35.10	6	34.57	35.00	-4	5,983	-0.07%
2023/07/26	0	0.00	2	33.30	33.15	-2	5,634	-0.04%
2023/07/21	0	32.43	0	0.00	32.25	0	5,906	0.00%
2023/07/19	0	0.00	42	32.15	31.90	-42	6,847	-0.61%
2023/07/17	2	32.40	3	32.35	32.75	-1	7,430	-0.01%
2023/07/14	3	32.50	0	0.00	32.40	3	7,402	0.04%
2023/07/13	1	32.05	1	31.95	31.90	0	7,373	0.00%
2023/07/12	0	0.00	1	32.65	32.55	-1	7,311	-0.01%
2023/07/11	1	32.80	6	32.75	32.80	-5	7,286	-0.07%
2023/07/10	1	32.80	0	0.00	32.80	1	7,266	0.01%
2023/07/07	1	33.15	1	33.30	33.30	0	7,228	0.00%
2023/07/06	11	34.43	4	34.00	34.00	7	7,151	0.10%
2023/07/05	1	34.20	0	0.00	34.05	1	7,034	0.01%
2023/06/30	0	0.00	1	33.70	34.05	-1	6,789	-0.01%
2023/06/29	0	0.00	5	34.17	34.25	-5	6,717	-0.07%
2023/06/28	0	33.35	0	0.00	33.15	0	6,563	0.00%
2023/06/27	11	33.94	12	34.00	33.80	-1	6,491	-0.01%
2023/06/26	42	34.62	8	34.53	34.75	34	6,287	0.54%
2023/06/21	5	33.10	3	33.45	33.30	2	5,768	0.03%
2023/06/16	2	32.35	0	0.00	32.35	2	5,636	0.04%
2023/06/13	0	32.85	0	0.00	32.90	0	5,535	0.00%
2023/06/12	0	33.35	5	33.00	33.20	-5	5,483	-0.09%
2023/06/09	5	33.75	0	0.00	33.80	5	5,424	0.09%
2023/06/06	0	0.00	1	33.70	33.55	-1	5,261	-0.02%
2023/06/02	49	33.28	48	33.71	33.25	1	5,014	0.02%
2023/06/01	9	33.08	13	33.53	33.50	-4	4,830	-0.08%
2023/05/26	5	31.75	0	0.00	31.60	5	4,497	0.11%
2023/05/24	0	32.65	1	32.75	32.45	-1	4,428	-0.02%
2023/05/23	6	32.30	1	32.25	32.60	5	4,365	0.11%
2023/05/22	1	31.05	0	0.00	31.75	1	4,229	0.02%
2023/05/18	0	32.10	0	0.00	31.85	0	4,149	0.00%
2023/05/15	0	31.60	0	0.00	31.45	0	4,024	0.00%
2023/05/12	0	31.60	4	31.71	32.05	-4	4,013	-0.10%
2023/05/11	0	31.60	4	31.71	31.75	-4	4,001	-0.10%
2023/05/09	7	33.46	4	34.04	33.20	3	3,911	0.08%
2023/05/05	9	33.30	3	33.47	33.10	6	3,594	0.17%
2023/05/04	54	33.04	45	33.03	33.65	9	3,437	0.26%
2023/05/03	15	32.28	7	32.77	32.10	8	3,116	0.26%
2023/05/02	0	0.00	1	31.30	32.00	-1	2,986	-0.03%
2023/04/28	10	31.40	0	0.00	31.30	10	2,919	0.34%
2023/04/26	4	31.91	4	31.89	32.00	0	2,767	0.00%
2023/04/25	20	32.23	20	32.21	32.35	0	2,461	0.00%
2023/04/24	13	32.02	15	31.93	32.50	-2	2,003	-0.10%
2023/04/21	64	31.07	54	30.39	30.40	10	1,446	0.69%
2023/04/20	6	29.82	3	30.10	29.45	3	1,034	0.29%
2023/04/17	0	28.90	0	0.00	28.95	0	856	0.00%
2023/04/07	0	28.45	0	0.00	28.75	0	801	0.00%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/29	0	28.45	0	0.00	28.25	0	776	0.00%
2023/03/27	1	28.20	0	0.00	28.20	1	780	0.13%
2023/03/22	0	28.00	0	0.00	27.85	0	796	0.00%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0	27.75	0	0.00	27.15	0	786	0.00%
2023/03/13	0	28.88	1	28.75	28.80	-1	755	-0.13%
2023/03/10	0	29.10	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.10	0	0.00	29.10	0	776	0.00%
2023/03/07	0	28.95	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.78	0	0.00	28.75	0	764	0.00%
2023/03/01	0	28.86	0	0.00	28.70	0	774	0.00%
2023/02/24	0	28.85	0	0.00	28.85	0	772	0.00%
2023/02/22	0	28.55	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.75	0	0.00	28.70	0	800	0.00%
2023/02/20	0	28.70	0	0.00	28.65	0	811	0.00%
2023/02/17	0	28.50	0	0.00	28.60	0	821	0.00%
2023/02/16	0	28.63	0	0.00	28.55	0	834	0.00%
2023/02/15	0	28.95	0	0.00	28.45	0	842	0.00%
2023/02/14	0	28.70	0	0.00	28.65	0	845	0.00%
2023/02/10	0	28.90	0	0.00	28.80	0	837	0.00%
2023/02/09	0	29.00	0	0.00	29.00	0	836	0.00%
2023/02/08	0	29.10	0	0.00	29.05	0	821	0.00%
2023/02/07	0	29.00	0	0.00	29.10	0	808	0.00%
2023/02/06	0	28.65	0	0.00	28.60	0	785	0.00%
2023/02/03	0	28.90	0	0.00	29.05	0	782	0.00%
2023/02/02	0	28.93	0	0.00	29.00	0	773	0.00%
2023/02/01	0	28.96	0	0.00	28.85	0	763	0.00%
2023/01/31	0	29.00	0	0.00	29.10	0	757	0.00%
2023/01/30	0	28.70	0	0.00	28.85	0	744	0.00%
2023/01/17	0	28.31	0	0.00	28.50	0	730	0.00%
2023/01/16	0	28.25	0	0.00	28.20	0	722	0.00%
2023/01/10	0	0.00	1	28.05	28.40	-1	724	-0.14%
2023/01/06	0	0.00	1	27.65	27.60	-1	688	-0.15%
2022/12/16	2	27.38	0	0.00	27.30	2	729	0.27%
2022/12/12	0	27.65	0	0.00	27.80	0	708	0.00%
2022/12/06	1	27.70	0	0.00	27.45	1	734	0.14%
2022/11/22	0	27.25	0	0.00	27.15	0	734	0.00%
2022/11/21	0	27.30	0	0.00	27.25	0	735	0.00%
2022/11/15	0	0.00	0.1	27.30	27.35	-0.1	828	-0.01%
2022/11/11	1	27.10	0	0.00	27.00	1	814	0.12%
2022/11/10	1	26.75	0	0.00	27.00	1	808	0.12%
2022/10/31	0	26.20	1	26.10	26.20	-1	840	-0.12%
2022/10/24	0	0.00	2	25.80	25.70	-2	849	-0.24%
2022/10/20	2	25.40	0	0.00	25.75	2	857	0.24%
2022/10/19	1	25.85	0	0.00	25.80	1	860	0.12%
2022/10/18	1	25.95	1	26.05	26.05	0	868	0.00%
2022/10/14	1	26.05	0	0.00	26.00	1	904	0.11%
2022/10/13	0	0.00	1	25.55	25.25	-1	910	-0.11%
2022/10/04	0	0.00	1	26.75	26.70	-1	973	-0.10%
2022/09/29	1	26.35	2	26.55	26.30	-1	1,012	-0.10%
2022/09/28	0	26.20	2	26.38	26.15	-2	1,029	-0.19%
2022/09/27	1	26.55	1	26.55	26.55	0	1,049	0.00%
2022/09/26	0	0.00	4	26.40	26.45	-4	1,059	-0.38%
2022/09/23	0	27.10	1	27.10	26.95	-1	1,085	-0.09%
2022/08/30	0	28.05	0	0.00	27.95	0	1,543	0.00%
2022/08/17	1	28.15	0	0.00	28.20	1	1,663	0.06%
2022/08/04	0	0.00	1	26.50	26.65	-1	1,938	-0.05%
2022/07/26	0	0.00	2.9	26.83	27.10	-2.9	2,232	-0.13%
2022/07/12	0	0.00	3	25.50	25.45	-3	2,224	-0.13%
2022/07/11	0	0.00	2	25.80	25.90	-2	2,211	-0.09%
2022/07/05	0	25.90	0	26.15	25.95	0	2,181	0.00%
2022/07/01	0	25.30	0	0.00	25.20	0	2,163	0.00%
2022/06/30	2	26.20	0	0.00	26.05	2	2,149	0.09%
2022/06/29	0	26.89	0	0.00	26.55	0	2,118	0.00%
2022/06/28	0	0.00	14	27.15	27.15	-14	2,088	-0.67%
2022/06/23	2	29.40	0	0.00	29.65	2	1,984	0.10%
2022/06/16	0	0.00	1	30.30	30.00	-1	1,884	-0.05%
2022/06/13	1	29.55	0	0.00	29.55	1	1,862	0.05%
2022/06/06	0	30.05	0	0.00	30.00	0	1,854	0.00%
2022/06/01	1	30.05	0	0.00	30.00	1	1,905	0.05%
2022/05/30	0	30.05	0	0.00	30.05	0	1,865	0.00%
2022/05/27	0	29.65	0	0.00	29.55	0	1,831	0.00%
2022/05/25	0	29.60	0	0.00	29.40	0	1,775	0.00%
2022/05/24	0	30.05	0	0.00	29.95	0	1,731	0.00%
2022/05/23	0	30.07	0	0.00	30.10	0	1,712	0.00%
2022/05/19	0	29.60	0	0.00	29.60	0	1,700	0.00%
2022/05/12	1	30.40	0	0.00	30.40	1	1,621	0.06%
2022/05/11	0	31.95	0	0.00	31.85	0	1,591	0.00%
2022/05/09	1	32.50	0	0.00	32.75	1	1,608	0.06%
2022/05/06	0	0.00	1	33.10	33.20	-1	1,603	-0.06%
2022/04/18	1	34.35	0	0.00	34.40	1	1,559	0.06%
2022/04/15	0	34.50	0	0.00	34.65	0	1,599	0.00%
2022/04/12	2	34.05	0	0.00	34.15	2	1,742	0.11%
2022/04/06	1	34.60	0	0.00	34.90	1	1,813	0.06%
2022/04/01	0	34.95	0	0.00	34.60	0	1,846	0.00%
2022/03/30	0	34.65	0	0.00	34.70	0	2,111	0.00%
2022/03/28	0	34.60	0	0.00	34.40	0	2,183	0.00%
2022/03/24	0	35.00	0	0.00	34.85	0	2,163	0.00%
2022/03/22	0	35.30	0	0.00	35.10	0	2,204	0.00%
2022/03/18	0	34.91	1	34.95	34.50	-1	2,377	-0.04%
2022/03/10	0	0.00	30	34.50	34.35	-30	2,412	-1.24%
2022/02/24	1	35.10	0	0.00	34.60	1	2,724	0.04%
2022/02/15	0	0.00	1	36.20	36.05	-1	2,979	-0.03%
2022/01/25	0	0.00	1	34.20	34.10	-1	3,117	-0.03%
2022/01/21	1	34.60	3	34.65	34.55	-2	3,216	-0.06%
2022/01/19	0	0.00	0.5	34.70	34.60	-0.5	3,249	-0.02%
2022/01/18	0	0.00	1	34.80	34.80	-1	3,277	-0.03%
2022/01/13	0	0.00	0	35.90	35.85	0	3,297	0.00%
2022/01/05	0	34.90	2	34.80	34.65	-2	3,317	-0.06%
2022/01/03	0	0.00	0.2	35.25	35.05	-0.2	3,268	-0.01%
2021/12/30	0	0.00	0.3	35.50	35.30	-0.3	3,292	-0.01%
2021/12/29	0	0.00	0.5	35.45	35.50	-0.5	3,355	-0.01%
2021/12/28	2	35.03	0	0.00	35.20	2	3,391	0.06%
2021/12/27	35	36.20	34	36.34	35.60	1	3,425	0.03%
2021/12/24	3	35.72	0	0.00	35.90	3	3,417	0.09%
2021/12/23	1	35.10	0	0.00	35.05	1	3,392	0.03%
2021/12/17	0	0.00	5	33.91	33.90	-5	4,907	-0.10%
2021/12/16	0	0.00	2	33.80	33.70	-2	4,925	-0.04%
2021/12/15	5	34.06	0	0.00	33.95	5	4,956	0.10%
2021/12/14	2	35.00	1	34.20	34.00	1	4,980	0.02%
2021/12/10	0	34.00	0	0.00	33.90	0	4,864	0.00%
2021/12/03	0	33.90	1	34.00	33.85	-1	4,886	-0.02%
2021/12/02	1	33.80	0	0.00	33.80	1	4,893	0.02%
2021/12/01	1	33.95	0	0.00	34.05	1	4,897	0.02%
2021/11/30	1	34.05	1	34.10	34.00	0	4,899	0.00%
2021/11/29	1	33.40	5	33.49	34.10	-4	4,919	-0.08%
2021/11/26	7	34.49	60	34.31	34.50	-53	4,875	-1.09%
2021/11/25	0	0.00	5	36.00	35.70	-5	4,805	-0.10%
2021/11/24	1	35.15	0	0.00	35.50	1	4,774	0.02%
2021/11/23	5	34.90	2	34.95	34.85	3	4,774	0.06%
2021/11/22	0	0.00	1	35.20	35.35	-1	4,777	-0.02%
2021/11/19	1	36.10	0	0.00	35.50	1	4,784	0.02%
2021/11/18	1	36.20	0	0.00	36.05	1	4,768	0.02%
2021/11/17	0	0.00	11	35.39	35.40	-11	4,669	-0.24%
2021/11/16	0.2	35.00	0	0.00	35.40	0.2	4,659	0.00%
2021/11/12	1	34.50	0	0.00	34.50	1	4,711	0.02%
2021/11/11	3	34.53	0	0.00	34.50	3	4,748	0.06%
2021/11/10	65	35.01	0	0.00	34.75	65	4,828	1.35%
2021/11/05	0	0.00	1	34.45	34.55	-1	4,701	-0.02%
2021/11/03	0	34.50	1	34.45	34.65	-1	4,720	-0.02%
2021/11/02	1	34.30	0	0.00	34.30	1	4,727	0.02%
2021/11/01	1	34.65	1	34.20	34.20	0	4,711	0.00%
2021/10/22	0	0.00	0	33.70	33.60	0	4,771	0.00%
2021/10/21	0	0.00	1	34.00	34.10	-1	4,770	-0.02%
2021/10/18	31	34.30	1	34.65	34.40	30	5,010	0.60%
2021/10/13	0	0.00	1	33.10	33.10	-1	5,046	-0.02%
2021/10/07	0.1	34.20	0	0.00	34.00	0.1	5,101	0.00%
2021/10/06	1.2	33.30	1	33.50	33.20	0.2	5,136	0.00%
2021/10/05	1	33.90	0.1	34.45	33.90	0.9	5,163	0.02%
2021/10/01	0	0.00	1	34.40	34.40	-1	5,334	-0.02%
2021/09/30	1.4	35.79	0	0.00	35.65	1.4	5,582	0.03%
2021/09/29	1	35.75	0	0.00	35.70	1	5,656	0.02%
2021/09/28	15	37.64	13	38.29	37.20	2	5,623	0.04%
2021/09/27	3	36.62	3	37.20	37.50	0	5,127	0.00%
2021/09/24	14	34.51	5	34.30	34.10	9	5,231	0.17%
2021/09/17	0.1	34.75	0	0.00	34.30	0.1	5,554	0.00%
2021/09/15	3	35.20	0	0.00	35.15	3	5,599	0.05%
2021/09/09	0	35.28	0	0.00	35.70	0	6,319	0.00%
2021/08/30	0	0.00	1	36.55	36.45	-1	8,170	-0.01%
2021/08/27	2	37.10	2	36.90	37.15	0	8,507	0.00%
2021/08/23	1	36.60	1	36.45	36.65	0	9,552	0.00%
2021/08/20	1	36.20	0	0.00	36.05	1	9,568	0.01%
2021/08/17	0	37.85	0	0.00	36.85	0	9,597	0.00%
2021/08/16	5	40.29	4	39.75	39.65	1	9,655	0.01%
2021/08/06	1	41.95	0	0.00	42.05	1	10,006	0.01%
2021/08/05	4	41.55	4	42.10	42.05	0	10,134	0.00%
2021/08/03	1	41.55	0	0.00	41.80	1	10,891	0.01%
2021/08/02	1	41.30	0	0.00	42.00	1	11,135	0.01%
2021/07/30	3	42.30	0	0.00	42.15	3	11,123	0.03%
2021/07/27	0	0.00	2	41.83	41.75	-2	11,276	-0.02%
2021/07/26	3	41.65	0	0.00	41.35	3	11,320	0.03%
2021/07/22	0	41.90	10	41.76	42.10	-10	11,252	-0.09%
2021/07/21	1	42.40	0	0.00	42.65	1	11,280	0.01%
2021/07/20	2	43.65	2	43.45	43.40	0	11,329	0.00%
2021/07/19	0	0.00	0.2	44.60	44.60	-0.2	11,489	0.00%
2021/07/16	1	44.40	0	0.00	44.75	1	11,723	0.01%
2021/07/13	1	44.20	10	44.50	44.20	-9	12,155	-0.07%
2021/07/12	8	45.28	10	45.06	44.95	-2	12,200	-0.02%
2021/07/09	4	46.04	0	0.00	45.95	4	12,244	0.03%
2021/07/08	1	46.60	10	47.92	46.80	-9	12,352	-0.07%
2021/07/07	29	49.33	20	48.22	48.00	9	12,719	0.07%
2021/07/06	4	49.55	6	48.40	48.05	-2	12,729	-0.02%
2021/07/05	0	0.00	2	48.65	48.35	-2	12,634	-0.02%
2021/07/02	0	0.00	3	48.52	48.25	-3	12,625	-0.02%
2021/07/01	12	48.70	15	49.19	47.70	-3	12,600	-0.02%
2021/06/30	6	47.30	8	47.95	48.50	-2	12,196	-0.02%
2021/06/28	1	44.60	10	45.72	46.00	-9	11,840	-0.08%
2021/06/25	0	0.00	10	45.15	44.90	-10	11,931	-0.08%
2021/06/23	0	0.00	10	44.75	44.80	-10	12,046	-0.08%
2021/06/22	41	45.73	43	45.90	45.25	-2	12,006	-0.02%
2021/06/21	31	44.37	0	0.00	45.80	31	11,681	0.27%
2021/06/17	0	0.00	2	43.60	44.05	-2	11,500	-0.02%
2021/06/16	2	43.65	0	0.00	43.85	2	11,569	0.02%
2021/06/15	2	43.73	0	0.00	44.00	2	11,547	0.02%
2021/06/11	6	45.38	4	44.54	44.50	2	11,486	0.02%
2021/06/09	7	46.64	10	46.25	45.10	-3	11,135	-0.03%
2021/06/08	4	47.99	6.1	47.82	46.90	-2.1	11,004	-0.02%
2021/06/07	18.1	48.57	19.1	47.94	49.00	-1	10,711	-0.01%
2021/06/04	9	46.90	13	47.26	45.65	-4	9,730	-0.04%
2021/06/03	70.1	46.60	47	46.02	46.40	23.1	9,410	0.25%
2021/06/01	1	41.50	0	41.10	41.70	1	8,410	0.01%
2021/05/31	1	41.35	0	0.00	41.30	1	8,428	0.01%
2021/05/27	1	41.00	1	41.85	40.90	0	8,495	0.00%
2021/05/24	1	42.85	1	42.45	42.35	0	8,454	0.00%
2021/05/21	0	0.00	1	41.40	41.30	-1	8,413	-0.01%
2021/05/20	1	39.90	0	0.00	39.95	1	8,382	0.01%
2021/05/18	2	39.43	1	40.00	40.00	1	8,294	0.01%
2021/05/17	1	38.60	0	0.00	37.50	1	8,225	0.01%
2021/05/14	0	0.00	2	39.20	39.30	-2	8,098	-0.02%
2021/05/13	6	40.00	0	0.00	40.55	6	7,981	0.08%
2021/05/12	2	44.65	2	46.00	40.80	0	7,825	0.00%
2021/05/11	60	45.48	58	46.53	44.85	2	7,543	0.03%
2021/05/10	0	0.00	2	45.90	46.30	-2	7,010	-0.03%
2021/05/07	0	0.00	1	42.30	43.20	-1	6,735	-0.01%
2021/05/03	10	44.80	0	0.00	44.45	10	6,594	0.15%
2021/04/29	7	44.29	7	44.65	44.60	0	6,583	0.00%
2021/04/28	4	45.28	5	45.18	44.90	-1	6,554	-0.02%
2021/04/27	0	0.00	1	44.80	45.80	-1	6,573	-0.02%
2021/04/26	8.8	45.35	8	45.10	45.20	0.8	6,491	0.01%
2021/04/23	0	0.00	16	43.68	44.10	-16	6,353	-0.25%
2021/04/21	0	0.00	2	44.20	43.90	-2	6,020	-0.03%
2021/04/20	1	42.70	0	0.00	42.90	1	5,845	0.02%
2021/04/19	0	0.00	1	42.35	43.00	-1	5,793	-0.02%
2021/04/16	2	41.25	0	0.00	41.55	2	5,623	0.04%
2021/04/15	14	41.42	0	0.00	40.80	14	5,565	0.25%
2021/04/14	5	40.25	0	41.35	40.75	5	5,534	0.09%
2021/04/13	7.1	42.68	1	42.05	41.80	6.1	5,423	0.11%
2021/04/12	3	39.53	5	40.04	40.45	-2	4,935	-0.04%
2021/04/09	2	37.00	0	0.00	37.00	2	4,665	0.04%
2021/04/08	1	37.90	1	37.80	38.00	0	4,657	0.00%
2021/04/07	3	37.00	1.1	37.00	37.00	1.9	4,750	0.04%
2021/04/06	0.1	37.25	1.5	36.52	37.40	-1.4	5,023	-0.03%
2021/03/30	0	0.00	3	34.63	35.00	-3	4,935	-0.06%
2021/03/29	2	34.25	0	0.00	34.05	2	4,784	0.04%
2021/03/26	2	33.50	6	33.50	33.60	-4	4,838	-0.08%
2021/03/25	0.3	33.45	0	0.00	33.35	0.3	4,869	0.01%
2021/03/24	0	32.80	1	33.05	33.00	-1	4,804	-0.02%
2021/03/18	0	32.05	0	0.00	32.05	0	4,953	0.00%
2021/03/15	0.1	32.10	0	0.00	32.15	0.1	5,051	0.00%
2021/03/12	5	32.30	0	0.00	32.30	5	5,083	0.10%
2021/03/10	0.1	32.25	0	0.00	32.30	0.1	5,138	0.00%
2021/03/09	2	32.60	2	32.35	32.40	0	5,155	0.00%
2021/03/03	2	31.93	1	31.85	31.85	1	5,198	0.02%
2021/03/02	0.1	31.30	0	0.00	31.20	0.1	5,189	0.00%
2021/02/23	2	31.70	3	31.65	31.65	-1	5,162	-0.02%
2021/02/17	0.1	30.15	0	0.00	30.20	0.1	5,365	0.00%
2021/02/05	0.2	29.45	0	0.00	29.35	0.2	5,789	0.00%
2021/02/01	0	0.00	1	28.40	28.90	-1	6,029	-0.02%
2021/01/21	0	0.00	1	29.90	29.90	-1	6,209	-0.02%
2021/01/20	1	30.15	0	0.00	29.85	1	6,286	0.02%
2021/01/15	4	31.60	0	0.00	31.40	4	6,564	0.06%
2021/01/14	0	32.00	0	0.00	32.05	0	6,677	0.00%
2021/01/13	1.1	32.33	0	0.00	32.30	1.1	6,713	0.02%
2021/01/08	0	0.00	2	33.30	33.30	-2	6,787	-0.03%
2021/01/07	0	0.00	2.2	33.87	33.55	-2.2	6,802	-0.03%
2021/01/06	3	33.30	0	0.00	33.20	3	6,891	0.04%
2020/12/29	0	0.00	31	34.66	33.55	-31	7,018	-0.44%
2020/12/28	0	0.00	5	33.10	33.45	-5	6,617	-0.08%
2020/12/22	1	32.30	2	32.58	32.10	-1	6,864	-0.01%
2020/12/21	0	0.00	1	31.80	31.95	-1	6,824	-0.01%
2020/12/18	11	31.37	0	0.00	31.35	11	6,858	0.16%
2020/12/16	0	0.00	1	31.95	31.75	-1	7,030	-0.01%
2020/12/15	0	0.00	2	31.40	31.25	-2	7,052	-0.03%
2020/12/14	1.1	30.43	1	30.85	30.85	0.1	7,238	0.00%
2020/12/10	6	30.93	2	31.55	30.85	4	7,732	0.05%
2020/12/09	1	30.85	0	0.00	30.90	1	7,836	0.01%
2020/12/08	0	0.00	1	31.25	31.20	-1	7,910	-0.01%
2020/12/07	1	30.85	7	30.90	30.80	-6	8,044	-0.07%
2020/12/03	1	31.45	0	0.00	31.55	1	8,318	0.01%
2020/12/02	2	31.73	11	31.68	31.65	-9	8,383	-0.11%
2020/11/30	6	32.28	0	0.00	31.80	6	8,550	0.07%
2020/11/27	5	31.95	3	31.95	32.00	2	8,664	0.02%
2020/11/26	2	31.95	3	32.08	31.95	-1	8,892	-0.01%
2020/11/23	5	31.86	0	0.00	31.80	5	9,522	0.05%
2020/11/20	0	0.00	1	32.05	32.00	-1	9,527	-0.01%
2020/11/19	3	31.75	0	0.00	31.70	3	9,608	0.03%
2020/11/18	0	31.90	0	0.00	31.95	0	9,607	0.00%
2020/11/17	9	32.00	0	0.00	32.00	9	9,652	0.09%
2020/11/16	6	32.56	0	0.00	32.65	6	9,663	0.06%
2020/11/13	3	33.13	1	33.05	32.60	2	9,815	0.02%
2020/11/11	0	0.00	2	32.83	33.10	-2	9,481	-0.02%
2020/11/10	1	32.50	0	0.00	32.45	1	9,584	0.01%
2020/11/09	0	0.00	1	33.05	33.25	-1	9,613	-0.01%
2020/11/06	16	32.54	0	0.00	32.70	16	9,894	0.16%
2020/11/05	2	32.68	0	0.00	32.60	2	10,067	0.02%
2020/11/04	5	33.10	0	0.00	33.25	5	10,031	0.05%
2020/11/02	1	33.80	0	0.00	33.15	1	10,118	0.01%
2020/10/30	10	34.05	0	0.00	33.95	10	10,102	0.10%
2020/10/28	1	35.95	12	35.65	34.75	-11	10,041	-0.11%
2020/10/27	1	34.45	7	35.48	35.35	-6	9,929	-0.06%
2020/10/21	10	33.60	0	0.00	33.75	10	9,440	0.11%
2020/10/20	1	33.40	9	33.31	33.60	-8	9,399	-0.09%
2020/10/19	11	32.60	5	32.60	32.50	6	9,368	0.06%
2020/10/16	1	32.85	5	33.00	32.80	-4	9,357	-0.04%
2020/10/15	6	33.23	1	33.50	33.20	5	9,340	0.05%
2020/10/14	7	33.18	3	33.47	33.20	4	9,348	0.04%
2020/10/13	0.1	34.35	4	34.24	34.50	-3.9	9,174	-0.04%
2020/10/12	3	33.35	14.1	33.09	33.50	-11.1	8,973	-0.12%
2020/10/08	1	32.05	0	0.00	31.75	1	8,852	0.01%
2020/10/07	5	32.20	2	32.70	32.25	3	8,838	0.03%
2020/10/06	5	32.50	0	0.00	32.50	5	8,827	0.06%
2020/10/05	3	31.97	2	31.85	32.10	1	8,814	0.01%
2020/09/30	1	32.05	1	32.10	31.55	0	8,814	0.00%
2020/09/29	1	32.45	1	32.45	32.55	0	8,758	0.00%
2020/09/25	1	32.10	2	31.58	31.60	-1	8,596	-0.01%
2020/09/24	1	30.60	0	0.00	30.45	1	8,511	0.01%
2020/09/23	0	0.00	2	31.95	31.15	-2	8,369	-0.02%
2020/09/22	1	31.90	0	0.00	31.90	1	8,273	0.01%
2020/09/21	0	0.00	3	33.17	33.10	-3	8,144	-0.04%
2020/09/18	4	32.28	10	32.80	32.90	-6	8,049	-0.07%
2020/09/17	6	31.58	8	31.70	31.75	-2	7,804	-0.03%
2020/09/16	1	31.00	8	30.76	31.55	-7	7,580	-0.09%
2020/09/15	2.1	29.92	5	29.91	30.00	-2.9	7,301	-0.04%
2020/09/14	6	29.46	5	29.70	29.00	1	7,211	0.01%
2020/09/11	1	28.50	2	28.90	28.50	-1	7,118	-0.01%
2020/09/10	2	29.18	1	29.20	29.00	1	7,058	0.01%
2020/09/09	1	29.90	4	29.63	29.65	-3	6,999	-0.04%
2020/09/08	6	29.14	5	29.16	29.15	1	6,915	0.01%
2020/09/04	2	27.83	1	27.75	27.80	1	6,666	0.02%
2020/09/03	0	28.70	0	0.00	28.70	0	6,678	0.00%
2020/09/02	1	28.45	1	28.45	28.45	0	6,571	0.00%
2020/09/01	6	29.78	10	29.72	29.50	-4	6,390	-0.06%
2020/08/31	5	28.45	40	29.21	30.30	-35	6,145	-0.57%
2020/08/28	7	27.58	22.4	26.77	27.55	-15.4	5,720	-0.27%
2020/08/27	0	0.00	111	26.60	26.30	-111	5,580	-1.99%	大賣/鉅額交易
2020/08/25	1	27.95	1	27.45	27.30	0	5,429	0.00%
2020/08/24	30	27.09	0	0.00	27.00	30	5,386	0.56%
2020/08/21	50	27.36	2	27.35	27.30	48	5,399	0.89%
2020/08/20	15	27.25	13	27.23	27.50	2	5,342	0.04%
2020/08/19	1	27.20	2	27.50	28.00	-1	5,215	-0.02%
2020/08/17	1	26.00	6	26.16	26.50	-5	5,168	-0.10%
2020/08/14	0	0.00	12	26.12	26.35	-12	5,275	-0.23%
2020/08/13	47.1	25.77	6	25.70	25.55	41.1	5,249	0.78%
2020/08/12	21	25.65	6	25.51	25.40	15	5,257	0.29%
2020/08/11	6	24.36	9	24.64	25.15	-3	5,099	-0.06%
2020/08/04	0	23.15	0	0.00	23.15	0	5,119	0.00%
2020/08/03	2	23.05	0	23.20	23.20	2	5,110	0.04%
2020/07/29	1	23.20	0	0.00	23.15	1	5,083	0.02%
2020/07/28	1	23.60	0	0.00	23.10	1	5,093	0.02%
2020/07/23	2	23.90	2	23.90	23.80	0	5,049	0.00%
2020/07/22	0	0.00	2	23.80	23.85	-2	4,996	-0.04%
2020/07/21	1	23.90	0	0.00	23.90	1	4,952	0.02%
2020/07/20	1	23.95	0	0.00	23.95	1	4,914	0.02%
2020/07/14	2	23.30	0	0.00	23.25	2	4,784	0.04%
2020/07/13	10	23.65	4	23.65	23.70	6	4,766	0.13%
2020/07/07	0	0.00	10	22.95	22.95	-10	4,674	-0.21%
2020/07/06	2	22.90	0	0.00	23.00	2	4,713	0.04%
2020/07/03	2	23.95	2	23.90	23.95	0	4,653	0.00%
2020/06/24	0	0.00	2	23.50	23.50	-2	4,588	-0.04%
2020/06/23	4	23.80	0	0.00	23.55	4	4,655	0.09%
2020/06/19	2	24.30	0	0.00	23.65	2	4,700	0.04%
2020/06/16	1	23.20	2	23.30	23.85	-1	4,805	-0.02%
2020/06/08	1	23.75	6	23.80	23.95	-5	5,294	-0.09%
2020/05/29	5	24.25	5	23.95	23.60	0	5,939	0.00%
2020/05/28	0	0.00	2	24.40	23.85	-2	6,106	-0.03%
2020/05/26	0	0.00	1	24.10	23.90	-1	6,571	-0.02%
2020/05/25	3	24.08	2	23.50	23.45	1	7,089	0.01%
2020/05/21	0	0.00	6	24.23	24.30	-6	7,427	-0.08%
2020/05/20	11	23.73	4	23.85	23.55	7	7,367	0.10%
2020/05/19	0	0.00	6	23.08	23.60	-6	7,336	-0.08%
2020/05/18	2	22.80	2	22.55	23.10	0	7,175	0.00%
2020/05/14	2	21.50	0	0.00	21.50	2	6,955	0.03%
2020/05/13	4	22.06	4	22.18	21.90	0	6,894	0.00%
2020/05/12	13.1	22.32	6	22.55	22.40	7.1	6,806	0.10%
2020/05/11	2	21.10	0	0.00	21.10	2	6,543	0.03%
2020/05/08	3	21.10	0	0.00	21.05	3	6,555	0.05%
2020/05/06	3	21.00	0	0.00	20.90	3	6,792	0.04%
2020/05/05	2	20.85	0	0.00	20.95	2	6,789	0.03%
2020/04/21	0	0.00	1	20.70	20.35	-1	6,773	-0.01%
2020/04/20	20	21.05	0	0.00	21.00	20	6,744	0.30%
2020/04/17	2	21.45	2.8	21.11	21.00	-0.8	6,723	-0.01%
2020/04/16	0	0.00	5	21.25	21.15	-5	6,759	-0.07%
2020/04/09	1	20.85	0	0.00	21.10	1	6,605	0.02%
2020/03/31	0	0.00	4	20.55	20.55	-4	6,481	-0.06%
2020/03/30	0	0.00	6	20.18	20.50	-6	6,439	-0.09%
2020/03/27	1	20.30	0	0.00	20.10	1	6,396	0.02%
2020/03/26	2	20.30	0	0.00	20.75	2	6,303	0.03%
2020/03/25	3	20.30	0	0.00	20.35	3	6,194	0.05%
2020/03/23	5	18.87	0	0.00	19.05	5	6,000	0.08%
2020/03/20	11	18.29	9	18.44	18.35	2	5,913	0.03%
2020/03/19	1	18.25	2	18.40	17.55	-1	5,777	-0.02%
2020/03/18	2	19.85	3	19.73	19.45	-1	5,544	-0.02%
2020/03/17	2	20.35	2	20.60	20.35	0	5,438	0.00%
2020/03/16	4	21.41	2	21.40	21.00	2	5,330	0.04%
2020/03/11	2	23.20	2	23.15	23.00	0	4,821	0.00%
2020/03/10	2	22.25	3	22.40	22.70	-1	4,707	-0.02%
2020/03/06	8	23.52	5	23.20	23.20	3	4,361	0.07%
2020/03/04	19	24.13	19	23.75	23.75	0	4,154	0.00%
2020/03/03	10	24.00	13	24.43	24.20	-3	4,018	-0.07%
2020/03/02	1	23.40	0	0.00	23.35	1	3,790	0.03%
2020/02/27	8	24.49	9	24.74	23.65	-1	3,649	-0.03%
2020/02/26	8	24.01	15	24.37	23.65	-7	3,278	-0.21%
2020/02/25	20	23.19	20	22.88	22.60	0	2,676	0.00%
2020/02/24	2	22.25	2	22.45	23.00	0	2,438	0.00%
2020/02/11	8	20.10	0	0.00	20.05	8	1,862	0.43%
2020/01/30	0	0.00	2	19.60	19.55	-2	1,495	-0.13%
2020/01/20	1	20.25	3	20.45	20.45	-2	1,464	-0.14%
2020/01/17	1	20.20	0	0.00	20.20	1	1,426	0.07%
2020/01/16	2	20.10	1	20.15	20.20	1	1,404	0.07%
2020/01/03	1	19.50	0	0.00	19.40	1	1,345	0.07%
2019/12/18	0	0.00	3	18.97	18.95	-3	1,200	-0.25%
2019/12/17	1	18.80	0	0.00	18.85	1	1,191	0.08%
2019/12/03	0	0.00	0.4	18.75	18.75	-0.4	1,166	-0.03%
2019/11/26	0	0.00	1	19.05	18.90	-1	1,111	-0.09%
2019/11/25	0	0.00	1	19.20	19.20	-1	1,088	-0.09%
2019/11/20	2	18.90	0	0.00	18.95	2	1,052	0.19%
2019/11/15	0	0.00	1	19.05	18.85	-1	1,048	-0.10%
2019/11/14	2	18.80	0	0.00	18.80	2	997	0.20%
2019/11/13	0	18.20	0	0.00	18.30	0	925	0.00%
2019/11/05	11.1	18.30	0	0.00	18.35	11.1	936	1.18%
2019/10/14	1	18.30	0	0.00	18.30	1	1,030	0.10%
2019/10/08	1	18.15	0	0.00	18.05	1	1,038	0.10%
2019/09/25	0	0.00	0.2	18.10	18.05	-0.2	1,266	-0.01%
2019/09/10	0.3	18.30	0	0.00	18.25	0.3	1,516	0.02%
2019/09/06	0.2	17.90	0	0.00	17.85	0.2	1,503	0.01%
2019/09/03	0	0.00	1	17.75	17.70	-1	1,512	-0.07%
2019/08/22	0	0.00	1	17.80	17.80	-1	1,545	-0.06%
2019/08/16	0	0.00	1	17.75	17.65	-1	1,551	-0.06%
2019/08/14	1	18.15	0	0.00	18.00	1	1,546	0.06%
2019/08/13	0.1	18.20	0	0.00	18.15	0.1	1,554	0.00%
2019/08/12	1	18.35	0	0.00	18.30	1	1,557	0.06%
2019/08/01	0	0.00	5	18.55	18.65	-5	1,610	-0.31%
2019/07/31	1	18.80	0	0.00	18.80	1	1,600	0.06%
2019/07/26	1	18.95	0	0.00	19.00	1	1,630	0.06%
2019/07/19	6	19.11	3	19.10	19.10	3	1,642	0.18%
2019/07/17	1	19.15	0	0.00	19.15	1	1,685	0.06%
2019/07/11	0	0.00	1	19.70	19.65	-1	1,703	-0.06%
2019/07/10	0	0.00	1	20.55	20.60	-1	1,691	-0.06%
2019/07/09	1	20.55	0	0.00	20.50	1	1,665	0.06%
2019/07/08	0	0.00	1	20.60	20.55	-1	1,682	-0.06%
2019/07/05	7	20.55	0	0.00	20.60	7	1,707	0.41%
2019/07/03	0	0.00	1	20.40	20.40	-1	1,897	-0.05%
2019/07/02	1	20.55	0	0.00	20.45	1	1,956	0.05%
2019/06/26	10	20.45	0	0.00	20.35	10	1,979	0.51%
2019/06/25	0	0.00	10	20.70	20.75	-10	1,973	-0.51%
2019/06/21	0	0.00	1	20.75	20.75	-1	1,965	-0.05%
2019/06/19	1	20.25	0	0.00	20.20	1	1,950	0.05%
2019/06/17	1	19.95	0	0.00	19.90	1	1,948	0.05%
2019/06/11	0	19.55	0	0.00	19.55	0	1,970	0.00%
2019/05/24	0	0.00	20	19.30	19.35	-20	2,043	-0.98%
2019/05/15	1	19.25	0	0.00	19.25	1	2,257	0.04%
2019/05/13	0	0.00	2	19.20	19.20	-2	2,303	-0.09%
2019/05/09	0	0.00	2	19.70	19.50	-2	2,332	-0.09%
2019/04/29	0.1	19.80	0	0.00	19.80	0.1	2,247	0.00%
2019/04/17	0	0.00	1	20.30	20.40	-1	2,166	-0.05%
2019/04/16	0	20.45	0	0.00	20.45	0	2,147	0.00%
2019/04/10	1	21.05	2	21.35	21.35	-1	2,041	-0.05%
2019/04/03	11	20.64	0	0.00	20.60	11	1,793	0.61%
2019/04/01	0	0.00	1	20.60	20.50	-1	1,755	-0.06%
2019/03/28	1	20.35	0	0.00	20.20	1	1,771	0.06%
2019/03/22	1	20.75	1	20.75	20.90	0	1,782	0.00%
2019/03/21	11	20.45	0	0.00	20.65	11	1,736	0.63%
2019/03/20	2	20.40	0	0.00	20.40	2	1,708	0.12%
2019/03/18	2	20.40	0	0.00	20.30	2	1,697	0.12%
2019/03/12	2	20.50	0	0.00	20.25	2	1,722	0.12%
2019/03/06	0	0.00	1	20.40	20.40	-1	1,814	-0.06%
2019/03/05	0	0.00	6	20.23	20.20	-6	1,801	-0.33%
2019/03/04	0	0.00	3	20.30	20.25	-3	1,799	-0.17%
2019/02/27	0	0.00	9	20.25	20.20	-9	1,835	-0.49%
2019/02/26	0	0.00	15	20.33	20.30	-15	1,846	-0.81%
2019/02/25	10	20.35	0	0.00	20.35	10	1,851	0.54%
2019/02/20	0	0.00	20	20.36	20.25	-20	1,883	-1.06%
2019/02/19	0	0.00	15	20.30	20.45	-15	1,881	-0.80%
2019/02/18	0	0.00	10	20.40	20.40	-10	1,883	-0.53%
2019/02/15	15	20.05	0	0.00	20.15	15	1,862	0.81%
2019/02/14	30	19.75	0	0.00	19.70	30	1,821	1.65%
2019/01/29	0	0.00	1	19.25	19.40	-1	1,913	-0.05%
2019/01/28	4	19.15	0	0.00	19.30	4	1,939	0.21%
2019/01/24	2	19.10	0	0.00	19.05	2	2,046	0.10%
2019/01/23	1	18.95	0	0.00	19.10	1	2,148	0.05%
2019/01/21	1	19.10	0	0.00	19.10	1	2,296	0.04%
2019/01/18	1	18.80	0	0.00	18.95	1	2,373	0.04%
2019/01/15	0	0.00	1	18.85	18.95	-1	2,532	-0.04%
2019/01/14	0	0.00	1	18.95	18.85	-1	2,551	-0.04%
2019/01/11	1	18.75	0	0.00	18.85	1	2,607	0.04%
2019/01/10	1	18.80	1	18.90	18.80	0	2,672	0.00%
2019/01/09	3	18.85	0	0.00	18.85	3	2,738	0.11%
2019/01/08	4	18.66	0	0.00	18.65	4	2,759	0.14%
2019/01/07	0	0.00	1	19.05	18.85	-1	2,831	-0.04%
2019/01/04	2	18.70	0	0.00	18.80	2	2,963	0.07%
2018/12/28	1	18.65	0	0.00	18.65	1	3,145	0.03%
2018/12/26	5	18.95	0	0.00	18.60	5	3,334	0.15%
2018/12/25	1	18.90	1	18.95	19.00	0	3,366	0.00%
2018/12/21	5	18.91	0	0.00	18.85	5	3,644	0.14%
2018/12/20	2	19.25	15	19.35	19.35	-13	3,723	-0.35%
2018/12/17	1	20.25	0	0.00	19.95	1	4,005	0.02%
2018/12/12	3	20.20	0	0.00	20.25	3	4,329	0.07%
2018/12/07	10	20.60	0	0.00	20.60	10	4,930	0.20%
2018/12/03	10	21.80	0	0.00	21.65	10	5,889	0.17%
2018/11/26	0	0.00	10	21.30	21.35	-10	6,105	-0.16%
2018/11/22	2	21.00	0	0.00	20.90	2	6,316	0.03%
2018/11/21	10	20.90	0	0.00	21.00	10	6,442	0.16%
2018/11/20	1	21.50	0	0.00	21.20	1	6,600	0.02%
2018/11/15	1	21.10	0	0.00	21.20	1	7,571	0.01%
2018/11/14	1	21.40	30	21.40	21.35	-29	7,741	-0.37%
2018/11/09	0	0.00	10	21.45	21.20	-10	8,196	-0.12%
2018/11/07	5	21.15	11	21.37	21.35	-6	8,346	-0.07%
2018/11/06	0	0.00	2	20.20	20.40	-2	8,371	-0.02%
2018/11/02	25	20.44	0	0.00	20.50	25	8,470	0.30%
2018/11/01	10	19.95	0	0.00	20.25	10	8,436	0.12%
2018/10/31	6	19.33	6	19.72	19.75	0	8,368	0.00%
2018/10/30	15	19.43	15	19.63	19.75	0	8,273	0.00%
2018/10/29	0	0.00	3	19.85	20.15	-3	8,177	-0.04%
2018/10/26	11	19.50	15	19.81	20.10	-4	8,136	-0.05%
2018/10/25	0	0.00	1	19.50	20.05	-1	8,059	-0.01%
2018/10/19	0	0.00	2	20.15	20.60	-2	7,942	-0.03%
2018/10/17	10	21.25	0	0.00	21.00	10	7,802	0.13%
2018/10/12	0	0.00	5	21.40	21.60	-5	7,583	-0.07%
2018/10/11	5	21.05	0	0.00	21.05	5	7,437	0.07%
2018/10/08	0	0.00	6	22.88	23.00	-6	7,322	-0.08%
2018/10/05	5	22.70	5	23.20	23.00	0	7,242	0.00%
2018/10/04	5	23.25	7	23.42	24.10	-2	7,126	-0.03%
2018/10/03	5	23.80	5	24.00	23.75	0	7,062	0.00%
2018/10/02	3	23.85	36	24.01	23.95	-33	7,033	-0.47%
2018/10/01	0	0.00	2	24.35	24.40	-2	7,001	-0.03%
2018/09/28	7	24.84	4	24.68	24.60	3	6,963	0.04%
2018/09/27	5	25.06	5	25.00	25.30	0	6,795	0.00%
2018/09/26	7	24.49	14	24.38	24.80	-7	6,650	-0.11%
2018/09/25	11	23.88	1	23.55	23.55	10	6,526	0.15%
2018/09/21	2	24.35	4	24.40	24.05	-2	6,454	-0.03%
2018/09/20	17	24.22	15	23.98	23.80	2	6,333	0.03%
2018/09/19	3	24.62	6	24.73	24.65	-3	6,195	-0.05%
2018/09/18	5	24.58	9	24.51	24.65	-4	6,141	-0.07%
2018/09/17	4	24.46	4	24.78	24.60	0	6,009	0.00%
2018/09/14	4	24.18	2	24.38	25.00	2	5,859	0.03%
2018/09/13	2	23.68	3	23.45	23.75	-1	5,568	-0.02%
2018/09/12	5	23.50	0	0.00	23.30	5	5,400	0.09%
2018/09/11	10	22.55	84	22.37	22.75	-74	5,158	-1.43%
2018/09/10	35	21.93	15	21.63	22.40	20	5,014	0.40%
2018/09/07	29	22.52	10	22.08	21.80	19	4,829	0.39%
2018/09/06	0	0.00	5	21.60	21.75	-5	4,504	-0.11%
2018/09/05	0	0.00	2	21.45	21.50	-2	4,448	-0.04%
2018/09/04	5	21.40	0	0.00	21.35	5	4,411	0.11%
2018/09/03	0	0.00	24	21.23	21.15	-24	4,391	-0.55%
2018/08/30	0	0.00	10	21.53	21.45	-10	4,271	-0.23%
2018/08/29	48	21.87	2	22.00	21.95	46	4,235	1.09%
2018/08/27	8	21.78	113	21.59	21.50	-105	4,155	-2.53%	大賣/鉅額交易
2018/08/24	9	21.77	28	21.59	21.75	-19	4,019	-0.47%
2018/08/23	24	21.50	11	21.52	21.65	13	3,728	0.35%
2018/08/22	21	20.47	8	20.51	20.65	13	3,364	0.39%
2018/08/21	8	19.38	0	0.00	19.80	8	3,080	0.26%
2018/08/20	3	19.10	2	19.00	19.10	1	2,905	0.03%
2018/08/17	5	18.95	1	19.35	19.05	4	2,850	0.14%
2018/08/16	14	19.37	1	18.90	18.80	13	2,680	0.48%
2018/08/15	3	18.60	0	0.00	18.55	3	2,430	0.12%
2018/08/14	0	0.00	60	18.02	18.10	-60	2,268	-2.64%
2018/08/10	24	17.94	0	0.00	17.85	24	2,203	1.09%
2018/08/09	0	17.25	0	0.00	17.30	0	2,187	0.00%
2018/07/31	2	17.20	0	0.00	17.25	2	2,649	0.08%
2018/07/16	0	0.00	2	16.70	16.75	-2	2,854	-0.07%
2018/07/10	2	17.25	0	0.00	17.15	2	2,842	0.07%
2018/06/27	1	17.00	0	0.00	17.05	1	2,979	0.03%
2018/06/12	0	0.00	10	17.90	17.95	-10	2,846	-0.35%
2018/06/06	5	18.00	2	18.05	18.05	3	2,823	0.11%
2018/06/05	7	18.41	1	18.25	18.15	6	2,803	0.21%
2018/05/28	0	0.00	0.2	17.70	17.70	-0.2	2,638	-0.01%
2018/05/24	0	0.00	4	17.50	17.45	-4	3,051	-0.13%
2018/05/22	0	0.00	11	17.70	17.60	-11	3,090	-0.36%
2018/05/18	3	17.90	0	0.00	18.00	3	3,034	0.10%
2018/05/17	4	18.04	0	0.00	18.00	4	3,002	0.13%
2018/05/16	10	17.60	0	0.00	17.70	10	2,879	0.35%
2018/05/15	0	0.00	1	17.55	17.55	-1	2,874	-0.03%
2018/05/14	0	0.00	8	17.48	17.55	-8	2,901	-0.28%
2018/05/11	0	0.00	1	17.80	17.65	-1	2,876	-0.03%
2018/05/08	5	17.40	22	17.26	17.40	-17	2,661	-0.64%
2018/05/07	1	17.10	1	17.20	17.15	0	2,574	0.00%
2018/05/04	0	0.00	3	17.10	17.10	-3	2,552	-0.12%
2018/05/03	5	17.00	1	17.05	17.15	4	2,539	0.16%
2018/05/02	15	17.07	1	16.95	17.10	14	2,516	0.56%
2018/04/30	15	16.68	2	16.80	16.85	13	2,460	0.53%
2018/04/27	25	16.63	0	0.00	16.65	25	2,456	1.02%
2018/04/26	0	0.00	10	16.35	16.25	-10	2,489	-0.40%
2018/04/18	1	16.50	7	16.35	16.45	-6	3,093	-0.19%
2018/04/17	0	16.40	0	0.00	16.40	0	3,101	0.00%
2018/04/16	1	16.70	0	0.00	16.60	1	3,125	0.03%
2018/04/13	0	0.00	1	16.70	16.80	-1	3,167	-0.03%
2018/04/12	11	16.89	3	16.80	16.85	8	3,198	0.25%
2018/04/11	1	16.50	1	16.65	16.65	0	3,158	0.00%
2018/04/10	0	0.00	2	16.63	16.70	-2	3,115	-0.06%
2018/04/09	1	16.20	0	0.00	16.30	1	3,063	0.03%
2018/04/03	1	16.20	0	0.00	16.30	1	3,068	0.03%
2018/04/02	1	16.35	0	0.00	16.30	1	3,095	0.03%
2018/03/31	2	16.25	1	16.35	16.20	1	3,122	0.03%
2018/03/30	0	0.00	2	16.33	16.35	-2	3,226	-0.06%
2018/03/29	0	0.00	1	16.25	16.25	-1	3,231	-0.03%
2018/03/28	2	16.15	0	0.00	16.15	2	3,235	0.06%
2018/03/27	0	0.00	1	16.25	16.15	-1	3,246	-0.03%
2018/03/23	1	16.05	1	16.15	16.10	0	3,309	0.00%
2018/03/22	2	16.53	0	0.00	16.35	2	3,297	0.06%
2018/03/21	1	16.55	8	16.55	16.50	-7	3,313	-0.21%
2018/03/20	1	16.60	0	0.00	16.55	1	3,331	0.03%
2018/03/16	3	16.83	0	0.00	16.80	3	3,365	0.09%
2018/03/15	2	16.85	0	0.00	16.90	2	3,371	0.06%
2018/03/12	0	0.00	1	16.95	16.95	-1	3,411	-0.03%
2018/03/09	1	16.75	2	16.88	16.70	-1	3,495	-0.03%
2018/03/08	0	0.00	1	16.80	16.75	-1	3,591	-0.03%
2018/03/07	2	16.63	37	16.75	16.70	-35	3,615	-0.97%
2018/03/06	2	16.88	0	0.00	16.60	2	3,631	0.06%
2018/03/05	2	16.90	1	17.10	16.80	1	3,624	0.03%
2018/03/01	2	17.20	3	17.15	17.10	-1	3,570	-0.03%
2018/02/27	22	16.99	17	16.92	16.90	5	3,498	0.14%
2018/02/26	31	17.79	6	17.42	17.30	25	3,399	0.74%
2018/02/23	0	0.00	6	16.03	16.30	-6	3,079	-0.19%
2018/02/22	0	0.00	2	15.63	15.60	-2	3,074	-0.07%
2018/02/21	0	0.00	1	15.55	15.60	-1	3,129	-0.03%
2018/02/12	1	15.25	0	0.00	15.25	1	3,154	0.03%
2018/02/09	2	15.05	2	15.20	15.30	0	3,152	0.00%
2018/02/08	3	15.47	1	15.60	15.55	2	3,174	0.06%
2018/02/07	1	15.65	0	0.00	15.50	1	3,195	0.03%
2018/02/06	3	15.78	0	0.00	15.40	3	3,239	0.09%
2018/02/05	1	16.15	3	16.23	16.20	-2	3,191	-0.06%
2018/02/02	0	0.00	2	16.20	16.15	-2	3,192	-0.06%
2018/02/01	4	15.93	1	15.95	15.90	3	3,192	0.09%
2018/01/31	2	15.95	0	0.00	15.90	2	3,223	0.06%
2018/01/30	5	16.22	0	0.00	16.10	5	3,285	0.15%
2018/01/29	1	16.30	0	0.00	16.30	1	3,281	0.03%
2018/01/26	1	16.35	1	16.45	16.35	0	3,316	0.00%
2018/01/25	2	16.38	1	16.45	16.35	1	3,338	0.03%
2018/01/24	2	16.33	1	16.40	16.40	1	3,334	0.03%
2018/01/22	6	16.43	0	0.00	16.40	6	3,323	0.18%
2018/01/19	1	16.75	0	0.00	16.60	1	3,287	0.03%
2018/01/17	9	17.42	5	17.38	17.20	4	3,139	0.13%
2018/01/16	0	0.00	1	16.45	16.55	-1	2,838	-0.04%
2018/01/15	1	16.50	1	16.60	16.55	0	2,906	0.00%
2018/01/12	1	16.35	1	16.45	16.55	0	2,973	0.00%
2018/01/11	1	16.20	2	16.43	16.40	-1	2,973	-0.03%
2018/01/10	1	16.30	0	0.00	16.30	1	3,009	0.03%
2018/01/09	2	16.63	4	16.64	16.55	-2	3,045	-0.07%
2018/01/08	2	16.40	1	16.65	16.35	1	3,060	0.03%
2018/01/05	1	16.35	18	16.50	16.60	-17	3,075	-0.55%
2018/01/04	2	16.35	2	16.50	16.40	0	3,089	0.00%
2018/01/03	3	16.35	2	16.55	16.40	1	3,127	0.03%
2018/01/02	0	0.00	3	16.45	16.45	-3	3,156	-0.10%