正隆 (1904)-元大-仁愛券商分點個股進出

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
29.00
漲跌
▲0.15
漲幅
+0.52%
成交量
762張
產業
上市造紙類股
645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－元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/04/16	2	28.45	0	0.00	28.35	2	821	0.24%
2024/04/09	0	0.00	1	29.20	29.20	-1	769	-0.13%
2024/04/03	0	28.85	0	0.00	28.85	0	783	0.01%
2024/04/01	0	28.95	0	0.00	29.10	0	718	0.01%
2024/03/22	1	29.10	1	29.10	29.10	0	695	0.00%
2024/03/21	0.5	29.20	3	29.17	29.25	-2.5	735	-0.34%
2024/03/14	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/08	1	28.50	0	0.00	28.55	1	750	0.13%
2024/03/07	1.3	28.76	0	0.00	28.70	1.3	762	0.17%
2024/02/29	10	29.00	0	0.00	29.00	10	756	1.32%
2024/02/27	10	28.90	0	0.00	28.85	10	755	1.32%
2024/02/23	10	28.95	0	0.00	28.95	10	765	1.31%
2024/02/16	20	29.15	0	0.00	29.20	20	825	2.42%
2024/01/26	0	0.00	1	29.00	28.85	-1	819	-0.12%
2024/01/22	2	28.70	0	0.00	28.75	2	824	0.24%
2024/01/19	0	0.00	2	28.65	28.65	-2	823	-0.24%
2024/01/03	0	0.00	5	29.28	29.25	-5	1,064	-0.47%
2023/12/27	20	29.85	0	0.00	29.90	20	1,065	1.88%
2023/12/20	2	30.03	0.1	30.00	30.00	1.9	1,168	0.16%
2023/12/15	0	0.00	1	30.10	30.10	-1	1,167	-0.09%
2023/12/14	0	0.00	1	29.45	29.80	-1	1,160	-0.09%
2023/12/04	0.1	30.01	0	0.00	30.10	0.1	1,259	0.01%
2023/11/28	0	0.00	1	29.60	29.60	-1	1,294	-0.08%
2023/11/16	0	0.00	0.3	29.55	29.55	-0.3	1,543	-0.02%
2023/11/07	0.3	28.82	0	0.00	28.90	0.3	1,731	0.02%
2023/11/02	0	28.45	0	0.00	28.35	0	1,958	0.00%
2023/10/31	1	28.40	0	0.00	28.30	1	2,182	0.05%
2023/10/30	0.3	28.50	0	0.00	28.60	0.3	2,353	0.01%
2023/10/24	0	0.00	1.3	28.93	28.85	-1.3	3,296	-0.04%
2023/10/20	1	28.30	0	0.00	28.60	1	3,380	0.03%
2023/10/18	0	0.00	1	28.40	29.10	-1	3,477	-0.03%
2023/10/13	0	0.00	1	28.85	28.50	-1	3,441	-0.03%
2023/10/06	1	28.75	0	0.00	28.75	1	3,496	0.03%
2023/09/22	0	0.00	1	28.10	28.30	-1	4,009	-0.02%
2023/09/18	0	28.30	0	0.00	28.45	0	4,875	0.00%
2023/09/11	0.3	28.00	0	0.00	28.00	0.3	5,018	0.00%
2023/09/01	1	28.55	0	0.00	28.55	1	5,273	0.02%
2023/08/31	2	28.65	8	28.72	28.55	-6	5,389	-0.11%
2023/08/28	6.3	27.41	3	27.55	27.50	3.3	5,850	0.06%
2023/08/24	1.3	27.90	5	28.00	27.85	-3.7	5,797	-0.06%
2023/08/22	2	28.20	0	0.00	28.05	2	5,809	0.03%
2023/08/21	0	0.00	6	28.35	28.45	-6	5,812	-0.10%
2023/08/18	0	0.00	5	28.45	28.35	-5	5,850	-0.09%
2023/08/17	0	28.95	0	0.00	28.80	0	5,935	0.00%
2023/08/16	5	28.33	0	0.00	28.90	5	5,938	0.08%
2023/08/14	0.4	29.23	0	0.00	29.00	0.4	6,008	0.01%
2023/08/11	2	29.93	2	29.98	30.00	0	6,008	0.00%
2023/08/10	3.3	30.91	0.1	31.05	30.45	3.3	5,968	0.05%
2023/08/09	0.1	32.35	0	0.00	32.45	0.1	5,861	0.00%
2023/08/08	5	32.80	0	0.00	32.70	5	5,843	0.09%
2023/08/07	5	34.54	9	33.88	33.45	-4	5,843	-0.07%
2023/08/04	0	0.00	0	34.80	34.40	0	5,757	0.00%
2023/08/01	9	34.26	9	34.00	33.90	0	5,847	0.00%
2023/07/31	5.1	34.45	1	34.30	34.55	4.1	5,939	0.07%
2023/07/28	10	34.72	19	35.26	34.10	-9	6,126	-0.15%
2023/07/27	15	35.08	23.2	34.77	35.00	-8.2	5,983	-0.14%
2023/07/24	6	32.97	6	33.16	32.75	0	5,693	0.00%
2023/07/19	1	32.25	0.1	32.40	31.90	1	6,847	0.01%
2023/07/18	0	32.40	0	0.00	32.05	0	7,263	0.00%
2023/07/17	0	0.00	5	32.35	32.75	-5	7,430	-0.07%
2023/07/14	0	0.00	0.3	32.15	32.40	-0.3	7,402	0.00%
2023/07/13	0.3	32.20	2	32.03	31.90	-1.8	7,373	-0.02%
2023/07/10	1.2	32.85	0.2	33.15	32.80	1	7,266	0.01%
2023/07/06	11	34.24	4	34.85	34.00	7	7,151	0.10%
2023/07/04	3	33.83	1	33.80	33.80	2	6,972	0.03%
2023/07/03	7	34.19	0	34.05	34.20	7	6,895	0.10%
2023/06/30	1	34.20	6	34.12	34.05	-5	6,789	-0.07%
2023/06/29	0	0.00	2.1	34.20	34.25	-2.1	6,717	-0.03%
2023/06/28	4	33.30	0	0.00	33.15	4	6,563	0.06%
2023/06/27	2.7	34.20	4	33.95	33.80	-1.3	6,491	-0.02%
2023/06/26	18.3	34.47	14	34.81	34.75	4.3	6,287	0.07%
2023/06/21	0	0.00	2	33.20	33.30	-2	5,768	-0.03%
2023/06/19	0	0.00	5	32.45	32.55	-5	5,652	-0.09%
2023/06/15	7	32.10	5	32.20	32.30	2	5,582	0.04%
2023/06/14	1	32.55	0	0.00	32.55	1	5,558	0.02%
2023/06/13	6	32.50	0	0.00	32.90	6	5,535	0.11%
2023/06/12	3	32.80	1	33.20	33.20	2	5,483	0.04%
2023/06/09	0	0.00	1	33.60	33.80	-1	5,424	-0.02%
2023/06/08	6	33.50	1	33.25	33.25	5	5,374	0.09%
2023/06/07	1	33.45	2	33.78	33.80	-1	5,307	-0.02%
2023/06/06	6	34.45	5	33.50	33.55	1	5,261	0.02%
2023/06/05	1	33.90	3	33.80	33.75	-2	5,124	-0.04%
2023/06/02	17	33.96	3	33.80	33.25	14	5,014	0.28%
2023/06/01	23	33.65	19	33.58	33.50	4	4,830	0.08%
2023/05/29	1	31.90	1	32.40	31.95	0	4,522	0.00%
2023/05/26	1	31.70	0	0.00	31.60	1	4,497	0.02%
2023/05/25	3	32.12	1	32.15	32.20	2	4,449	0.04%
2023/05/24	1	32.40	2	32.45	32.45	-1	4,428	-0.02%
2023/05/23	0	0.00	15	32.56	32.60	-15	4,365	-0.34%
2023/05/22	2	31.43	0	0.00	31.75	2	4,229	0.05%
2023/05/19	4	31.61	0	31.35	31.35	4	4,193	0.10%
2023/05/18	11	31.98	0	0.00	31.85	11	4,149	0.27%
2023/05/17	2	31.85	0	0.00	31.80	2	4,074	0.05%
2023/05/12	0	0.00	10	31.70	32.05	-10	4,013	-0.25%
2023/05/11	0	0.00	10	31.70	31.75	-10	4,001	-0.25%
2023/05/10	1	32.30	0	0.00	32.40	1	3,948	0.03%
2023/05/09	5	34.03	3	33.55	33.20	2	3,911	0.05%
2023/05/08	11	33.48	1	33.65	33.50	10	3,665	0.27%
2023/05/05	2	33.45	4	33.19	33.10	-2	3,594	-0.06%
2023/05/04	0	0.00	25	33.58	33.65	-25	3,437	-0.73%
2023/05/03	2	32.50	0	0.00	32.10	2	3,116	0.06%
2023/05/02	3	31.67	1	31.85	32.00	2	2,986	0.07%
2023/04/27	2	31.35	20	31.58	31.35	-18	2,866	-0.63%
2023/04/26	41	32.37	21	32.38	32.00	20	2,767	0.72%
2023/04/25	47	32.57	53	31.66	32.35	-6	2,461	-0.24%
2023/04/24	25	32.20	5	31.96	32.50	20	2,003	1.00%
2023/04/21	18	30.66	17	30.73	30.40	1	1,446	0.07%
2023/04/20	2	29.88	3	29.60	29.45	-1	1,034	-0.10%
2023/04/14	0	0.00	1	28.85	28.85	-1	860	-0.12%
2023/04/12	0	0.00	1	28.80	28.80	-1	846	-0.12%
2023/04/10	3	28.85	0	0.00	28.45	3	832	0.36%
2023/04/07	0	28.60	0	0.00	28.75	0	801	0.00%
2023/03/30	0	28.20	0	0.00	28.10	0	777	0.00%
2023/03/29	0	28.45	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.12	0	0.00	28.20	0	780	0.00%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/21	0	0.00	2	27.75	27.80	-2	794	-0.25%
2023/03/15	1	28.55	0	0.00	28.40	1	733	0.14%
2023/03/10	1	28.70	0	0.00	28.85	1	753	0.13%
2023/03/07	0	29.05	0	0.00	29.00	0	773	0.00%
2023/03/03	0	28.85	1.2	28.68	28.75	-1.2	762	-0.16%
2023/03/01	0	28.90	0	0.00	28.70	0	774	0.00%
2023/02/23	0	0.00	1	28.60	28.60	-1	778	-0.13%
2023/02/07	0	0.00	0	29.00	29.10	0	808	0.00%
2023/01/10	0	0.00	0.4	28.30	28.40	-0.4	724	-0.06%
2023/01/03	0	27.35	0	0.00	27.35	0	700	0.00%
2022/12/20	0.1	27.30	0	0.00	27.35	0.1	724	0.01%
2022/12/19	0	0.00	1	27.45	27.40	-1	731	-0.14%
2022/12/15	0	27.65	0	0.00	27.50	0	710	0.00%
2022/12/14	1	27.65	2	27.70	27.65	-1	710	-0.14%
2022/12/12	0	0.00	1	27.70	27.80	-1	708	-0.14%
2022/11/21	0	0.00	1	27.45	27.25	-1	735	-0.14%
2022/11/16	1	26.90	0	0.00	26.80	1	732	0.14%
2022/11/15	0	0.00	1	27.40	27.35	-1	828	-0.12%
2022/11/11	1	26.95	0	0.00	27.00	1	814	0.12%
2022/11/09	0	0.00	1	27.05	27.15	-1	813	-0.12%
2022/10/28	1	26.15	0	0.00	26.00	1	842	0.12%
2022/10/21	0.3	25.85	0	0.00	25.65	0.3	851	0.04%
2022/10/19	1	25.95	0	0.00	25.80	1	860	0.12%
2022/10/17	0	0.00	1	25.65	25.95	-1	894	-0.11%
2022/09/29	0	0.00	0.1	26.40	26.30	-0.1	1,012	0.00%
2022/09/26	0.1	26.70	0	0.00	26.45	0.1	1,059	0.00%
2022/09/23	1	27.00	0	0.00	26.95	1	1,085	0.09%
2022/09/22	1	26.90	0	0.00	26.90	1	1,134	0.09%
2022/09/21	0	0.00	1	27.35	27.20	-1	1,177	-0.08%
2022/09/20	1	27.20	0	0.00	27.25	1	1,249	0.08%
2022/09/16	1	27.45	0	0.00	27.35	1	1,338	0.07%
2022/09/14	0	0.00	1	27.35	27.60	-1	1,374	-0.07%
2022/09/13	1	27.60	0	0.00	27.70	1	1,418	0.07%
2022/09/07	0	0.00	2	26.70	26.75	-2	1,486	-0.13%
2022/09/06	0	0.00	0.1	27.20	27.10	-0.1	1,506	-0.01%
2022/09/05	0	27.40	0	0.00	27.25	0	1,519	0.00%
2022/08/29	0.5	27.90	0	0.00	27.85	0.5	1,551	0.03%
2022/08/23	0	0.00	3	28.25	28.20	-3	1,591	-0.19%
2022/08/22	5	29.33	3	29.20	28.70	2	1,614	0.12%
2022/08/18	0	0.00	1	28.25	28.20	-1	1,592	-0.06%
2022/08/17	1	28.20	0.8	28.25	28.20	0.2	1,663	0.01%
2022/08/16	1	28.05	0	0.00	28.15	1	1,683	0.06%
2022/08/08	0	0.00	1	26.95	27.00	-1	1,852	-0.05%
2022/08/04	1	26.65	0	0.00	26.65	1	1,938	0.05%
2022/08/03	0.1	26.90	0	0.00	26.90	0.1	1,973	0.00%
2022/07/27	1	27.15	0	0.00	27.10	1	2,103	0.05%
2022/07/20	0.1	26.50	0	0.00	26.35	0.1	2,232	0.00%
2022/07/18	0	25.90	0	0.00	25.80	0	2,234	0.00%
2022/07/12	0	0.00	0.5	25.55	25.45	-0.5	2,224	-0.02%
2022/07/11	0	25.95	0	0.00	25.90	0	2,211	0.00%
2022/07/01	0.6	25.80	0	0.00	25.20	0.6	2,163	0.03%
2022/06/28	0	0.00	0.6	27.85	27.15	-0.6	2,088	-0.03%
2022/06/22	0.4	30.05	0	0.00	29.55	0.4	1,991	0.02%
2022/06/21	0	0.00	1	30.20	29.95	-1	1,965	-0.05%
2022/06/20	0	0.00	0	30.25	29.90	0	1,925	0.00%
2022/06/16	0.2	30.45	2	30.30	30.00	-1.8	1,884	-0.10%
2022/06/15	0	0.00	0	29.75	30.05	0	1,870	0.00%
2022/06/14	0.3	29.60	0	0.00	29.60	0.3	1,862	0.02%
2022/06/13	0.3	29.70	0	0.00	29.55	0.3	1,862	0.02%
2022/06/09	0	30.20	0	0.00	30.20	0	1,857	0.00%
2022/06/02	1	30.05	1	30.10	30.00	0	1,886	0.00%
2022/05/31	2	29.88	0	0.00	30.00	2	1,889	0.11%
2022/05/26	0	29.60	0	0.00	29.65	0	1,795	0.00%
2022/05/24	1	30.00	0	0.00	29.95	1	1,731	0.06%
2022/05/18	1	30.40	0	0.00	30.40	1	1,637	0.06%
2022/05/12	2	30.45	0	0.00	30.40	2	1,621	0.12%
2022/05/10	1	32.41	0	0.00	32.50	1	1,614	0.06%
2022/05/09	3	32.50	0	0.00	32.75	3	1,608	0.19%
2022/05/06	1	33.15	1	33.15	33.20	0	1,603	0.00%
2022/05/05	0.2	33.75	0	0.00	33.60	0.2	1,617	0.01%
2022/05/04	3	34.07	3	33.65	33.65	0	1,622	0.00%
2022/05/03	23	35.20	22	33.88	33.70	1	1,594	0.06%
2022/04/28	2	33.33	0	0.00	33.50	2	1,476	0.14%
2022/04/26	3	34.10	0	0.00	34.10	3	1,452	0.21%
2022/04/21	0	0.00	1	34.70	34.65	-1	1,488	-0.07%
2022/04/19	1	34.60	0	0.00	34.50	1	1,548	0.06%
2022/04/13	1	34.15	1	34.30	34.40	0	1,681	0.00%
2022/04/06	0	34.98	0	0.00	34.90	0	1,813	0.00%
2022/03/25	0	34.85	0	0.00	34.50	0	2,155	0.00%
2022/03/24	3	34.87	0	0.00	34.85	3	2,163	0.14%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0.1	35.05	0	0.00	35.10	0.1	2,204	0.00%
2022/03/21	0	0.00	5	35.00	35.10	-5	2,226	-0.22%
2022/03/18	0	0.00	10	34.85	34.50	-10	2,377	-0.42%
2022/03/17	0	0.00	20	34.73	34.70	-20	2,371	-0.84%
2022/03/14	0	0.00	0	34.50	34.45	0	2,373	0.00%
2022/03/11	8	34.40	0	0.00	34.25	8	2,402	0.33%
2022/03/08	0	33.80	0	0.00	33.70	0	2,421	0.00%
2022/03/07	5	34.10	0	0.00	34.35	5	2,401	0.21%
2022/03/04	0	0.00	1	34.90	34.90	-1	2,409	-0.04%
2022/03/02	22	34.70	0	0.00	35.00	22	2,632	0.84%
2022/02/25	1	34.40	0	0.00	34.40	1	2,711	0.04%
2022/02/22	1	35.45	0	0.00	35.40	1	2,787	0.04%
2022/02/21	1	36.15	2	36.20	36.20	-1	2,895	-0.03%
2022/02/18	2	35.70	0	0.00	35.70	2	2,919	0.07%
2022/02/17	0	35.80	0	0.00	35.90	0	2,964	0.00%
2022/02/15	1	36.30	0	0.00	36.05	1	2,979	0.03%
2022/02/14	0	35.90	0	0.00	36.50	0	2,998	0.00%
2022/02/10	0	0.00	1.1	36.10	36.25	-1.1	3,084	-0.04%
2022/02/09	0	0.00	110	35.62	35.85	-110	3,082	-3.57%	大賣/鉅額交易
2022/02/08	0	0.00	0.1	35.35	35.60	-0.1	3,060	0.00%
2022/02/07	0	0.00	1	35.00	34.90	-1	3,067	-0.03%
2022/01/20	0	34.95	0	0.00	35.05	0	3,215	0.00%
2022/01/11	0	0.00	1	35.65	35.40	-1	3,273	-0.03%
2022/01/10	0	0.00	4	35.53	35.65	-4	3,310	-0.12%
2022/01/07	1	35.05	0	0.00	35.00	1	3,318	0.03%
2022/01/05	0	0.00	0.1	35.00	34.65	-0.1	3,317	0.00%
2022/01/04	1	34.80	0	0.00	35.05	1	3,280	0.03%
2022/01/03	0	35.25	0	0.00	35.05	0	3,268	0.00%
2021/12/30	0	35.47	51	35.35	35.30	-51	3,292	-1.55%
2021/12/29	0	35.48	11	35.45	35.50	-11	3,355	-0.33%
2021/12/28	0	35.45	0	0.00	35.20	0	3,391	0.00%
2021/12/27	2.1	36.11	30	35.81	35.60	-27.9	3,425	-0.81%
2021/12/24	31	35.67	6	35.95	35.90	25	3,417	0.73%
2021/12/23	0	34.83	0	0.00	35.05	0	3,392	0.00%
2021/12/22	3	34.15	3	34.23	34.35	0	3,483	0.00%
2021/12/21	0.1	33.95	0	0.00	34.10	0.1	4,172	0.00%
2021/12/20	0.1	33.90	0.1	33.80	33.70	0	4,690	0.00%
2021/12/17	0	0.00	9.3	33.95	33.90	-9.3	4,907	-0.19%
2021/12/14	171	34.38	2	34.70	34.00	169	4,980	3.39%	大買/鉅額交易
2021/12/10	0	0.00	0	33.90	33.90	0	4,864	0.00%
2021/12/09	1	33.90	0.1	34.05	34.00	0.9	4,854	0.02%
2021/12/02	1	33.75	0	0.00	33.80	1	4,893	0.02%
2021/11/30	0	34.15	0	0.00	34.00	0	4,899	0.00%
2021/11/29	6	33.45	9.1	33.94	34.10	-3.1	4,919	-0.06%
2021/11/26	0	0.00	10	34.13	34.50	-10	4,875	-0.21%
2021/11/25	1	35.70	10	35.75	35.70	-9	4,805	-0.19%
2021/11/23	0	0.00	2	35.25	34.85	-2	4,774	-0.04%
2021/11/19	17	35.79	0	0.00	35.50	17	4,784	0.36%
2021/11/18	3	36.02	9	36.28	36.05	-6	4,768	-0.13%
2021/11/17	1	35.40	2	35.20	35.40	-1	4,669	-0.02%
2021/11/11	0	0.00	10	34.55	34.50	-10	4,748	-0.21%
2021/11/10	7	35.14	2	34.75	34.75	5	4,828	0.10%
2021/11/09	5	34.75	0	0.00	35.00	5	4,749	0.11%
2021/11/08	2	34.60	0	0.00	35.15	2	4,727	0.04%
2021/11/04	0	0.00	3	34.80	34.35	-3	4,717	-0.06%
2021/11/02	0	0.00	2	34.55	34.30	-2	4,727	-0.04%
2021/11/01	4	34.24	0	0.00	34.20	4	4,711	0.08%
2021/10/29	0	0.00	3	34.00	34.00	-3	4,713	-0.06%
2021/10/27	3	33.05	0	0.00	33.05	3	4,763	0.06%
2021/10/22	3	33.60	0	0.00	33.60	3	4,771	0.06%
2021/10/19	0	0.00	2	34.30	34.30	-2	4,939	-0.04%
2021/10/18	2	34.25	1	34.55	34.40	1	5,010	0.02%
2021/10/13	2	33.30	0	0.00	33.10	2	5,046	0.04%
2021/10/12	0	0.00	3	33.25	33.30	-3	5,039	-0.06%
2021/10/08	0	0.00	3	33.55	33.55	-3	5,047	-0.06%
2021/10/07	0	0.00	1	33.85	34.00	-1	5,101	-0.02%
2021/10/06	0	33.90	0	0.00	33.20	0	5,136	0.00%
2021/10/01	7	35.07	0	0.00	34.40	7	5,334	0.13%
2021/09/30	5	36.00	0	0.00	35.65	5	5,582	0.09%
2021/09/29	3	35.85	2	35.85	35.70	1	5,656	0.02%
2021/09/28	12	37.98	0	0.00	37.20	12	5,623	0.21%
2021/09/27	10	35.94	19	36.74	37.50	-9	5,127	-0.18%
2021/09/24	4	34.80	6	36.30	34.10	-2	5,231	-0.04%
2021/09/23	3	33.95	0	0.00	34.10	3	5,482	0.05%
2021/09/22	0	34.10	0	0.00	33.80	0	5,512	0.00%
2021/09/13	0	0.00	1	35.80	35.75	-1	6,089	-0.02%
2021/09/10	1	35.30	1	35.47	35.20	0	6,292	0.00%
2021/09/08	1	35.10	0	0.00	35.10	1	6,382	0.02%
2021/09/03	0	0.00	0.5	36.12	35.90	-0.5	6,703	-0.01%
2021/09/01	0	0.00	2	36.33	36.05	-2	6,932	-0.03%
2021/08/31	4	35.91	0	0.00	36.00	4	7,220	0.06%
2021/08/30	1	36.45	2	36.52	36.45	-1	8,170	-0.01%
2021/08/27	0	0.00	0.2	37.23	37.15	-0.2	8,507	0.00%
2021/08/25	0	0.00	0.1	36.50	36.45	-0.1	9,548	0.00%
2021/08/24	20	36.05	0	0.00	36.00	20	9,557	0.21%
2021/08/20	0	0.00	1	36.00	36.05	-1	9,568	-0.01%
2021/08/19	4	35.80	3	36.60	35.80	1	9,595	0.01%
2021/08/18	3.1	35.52	0	0.00	36.75	3.1	9,597	0.03%
2021/08/17	10	37.40	0	0.00	36.85	10	9,597	0.10%
2021/08/16	3.1	39.75	1	40.40	39.65	2.1	9,655	0.02%
2021/08/12	6	41.62	0	0.00	41.15	6	9,653	0.06%
2021/08/11	0	0.00	1	42.05	41.15	-1	9,717	-0.01%
2021/08/10	0.1	42.00	0	0.00	41.85	0.1	9,801	0.00%
2021/08/06	0	0.00	5	42.25	42.05	-5	10,006	-0.05%
2021/08/04	0.3	41.95	0	0.00	42.20	0.3	10,387	0.00%
2021/08/03	2	41.50	0	0.00	41.80	2	10,891	0.02%
2021/08/02	0	0.00	0.4	42.00	42.00	-0.4	11,135	0.00%
2021/07/30	0.3	42.15	0	0.00	42.15	0.3	11,123	0.00%
2021/07/29	0	0.00	0.2	42.30	42.20	-0.2	11,148	0.00%
2021/07/28	1	41.75	0	0.00	41.70	1	11,200	0.01%
2021/07/26	13	42.10	4	42.21	41.35	9	11,320	0.08%
2021/07/23	0	0.00	3	44.00	43.80	-3	11,234	-0.03%
2021/07/21	4.3	42.66	2	42.88	42.65	2.3	11,280	0.02%
2021/07/19	1	44.55	0	0.00	44.60	1	11,489	0.01%
2021/07/16	2	44.55	1	44.80	44.75	1	11,723	0.01%
2021/07/15	0	0.00	1	45.00	45.10	-1	11,904	-0.01%
2021/07/14	2	43.80	0.3	44.50	44.35	1.7	12,012	0.01%
2021/07/13	0	0.00	0.2	45.05	44.20	-0.2	12,155	0.00%
2021/07/12	0	0.00	3	45.28	44.95	-3	12,200	-0.02%
2021/07/09	2	45.80	1	46.20	45.95	1	12,244	0.01%
2021/07/08	8	46.60	21	46.56	46.80	-13	12,352	-0.11%
2021/07/07	3.5	49.10	22	48.59	48.00	-18.5	12,719	-0.15%
2021/07/06	5	48.58	4	48.53	48.05	1	12,729	0.01%
2021/07/05	0	0.00	1	48.35	48.35	-1	12,634	-0.01%
2021/07/02	4	48.38	11.1	48.23	48.25	-7.1	12,625	-0.06%
2021/07/01	29	48.87	31	49.05	47.70	-2	12,600	-0.02%
2021/06/30	8	47.14	24.1	47.53	48.50	-16.1	12,196	-0.13%
2021/06/29	5	45.73	10	45.75	45.60	-5	11,816	-0.04%
2021/06/28	0	0.00	1.1	45.99	46.00	-1.1	11,840	-0.01%
2021/06/25	6	45.35	0	0.00	44.90	6	11,931	0.05%
2021/06/24	3	45.12	1	45.30	45.40	2	12,036	0.02%
2021/06/22	20	46.85	9	45.98	45.25	11	12,006	0.09%
2021/06/21	17	45.41	2	44.60	45.80	15	11,681	0.13%
2021/06/18	1	44.35	2	44.03	44.30	-1	11,495	-0.01%
2021/06/17	1	43.95	1	44.00	44.05	0	11,500	0.00%
2021/06/16	2	43.78	2	43.73	43.85	0	11,569	0.00%
2021/06/15	3	44.23	8	43.83	44.00	-5	11,547	-0.04%
2021/06/11	13	45.37	10	45.13	44.50	3	11,486	0.03%
2021/06/09	18	45.79	0	0.00	45.10	18	11,135	0.16%
2021/06/08	15	47.47	14	48.61	46.90	1	11,004	0.01%
2021/06/07	95	48.00	56.1	48.47	49.00	38.9	10,711	0.36%
2021/06/04	16	46.22	8	47.05	45.65	8	9,730	0.08%
2021/06/03	54	46.49	60.1	47.72	46.40	-6.1	9,410	-0.06%
2021/06/02	14	44.79	2	44.38	44.75	12	8,596	0.14%
2021/05/31	4.1	41.89	2	41.80	41.30	2.1	8,428	0.02%
2021/05/28	0	0.00	3	41.25	41.20	-3	8,435	-0.04%
2021/05/27	0	0.00	3	41.63	40.90	-3	8,495	-0.04%
2021/05/26	8	41.32	3	41.40	41.60	5	8,506	0.06%
2021/05/24	1	42.10	1	42.70	42.35	0	8,454	0.00%
2021/05/20	1	39.30	0	0.00	39.95	1	8,382	0.01%
2021/05/19	1	40.00	1	40.10	40.35	0	8,352	0.00%
2021/05/18	2	39.95	1	40.00	40.00	1	8,294	0.01%
2021/05/17	7	37.62	11	37.59	37.50	-4	8,225	-0.05%
2021/05/14	1	39.00	3	39.50	39.30	-2	8,098	-0.02%
2021/05/13	1	40.75	0	0.00	40.55	1	7,981	0.01%
2021/05/12	25	42.49	16	41.03	40.80	9	7,825	0.12%
2021/05/11	16	47.07	11	47.87	44.85	5	7,543	0.07%
2021/05/10	3	46.05	5	45.96	46.30	-2	7,010	-0.03%
2021/05/05	10	42.80	2	42.95	42.80	8	6,710	0.12%
2021/05/04	0	0.00	1	42.85	42.35	-1	6,679	-0.01%
2021/05/03	2	44.05	24.1	44.48	44.45	-22.1	6,594	-0.34%
2021/04/29	2	44.40	0	0.00	44.60	2	6,583	0.03%
2021/04/28	6	45.17	1	45.15	44.90	5	6,554	0.08%
2021/04/27	0	0.00	3	45.80	45.80	-3	6,573	-0.05%
2021/04/26	1	45.05	0	0.00	45.20	1	6,491	0.02%
2021/04/23	0	0.00	6	43.97	44.10	-6	6,353	-0.09%
2021/04/22	5	44.73	7	43.39	42.65	-2	6,216	-0.03%
2021/04/21	4	44.35	37	43.85	43.90	-33	6,020	-0.55%
2021/04/20	0	42.95	11.1	42.15	42.90	-11.1	5,845	-0.19%
2021/04/19	33	42.73	7	42.41	43.00	26	5,793	0.45%
2021/04/16	11	41.05	6	41.20	41.55	5	5,623	0.09%
2021/04/15	6	41.15	3	41.02	40.80	3	5,565	0.05%
2021/04/14	10	40.71	6.3	40.59	40.75	3.7	5,534	0.07%
2021/04/13	40.3	42.99	104	43.30	41.80	-63.8	5,423	-1.18%	大賣/
2021/04/12	8	39.88	20	39.66	40.45	-12	4,935	-0.24%
2021/04/09	74	37.61	0	0.00	37.00	74	4,665	1.59%
2021/04/08	5	37.09	3	37.95	38.00	2	4,657	0.04%
2021/04/07	8	37.15	20	37.19	37.00	-12	4,750	-0.25%
2021/04/06	17	37.00	2	37.22	37.40	15	5,023	0.30%
2021/04/01	1	34.85	0	0.00	35.40	1	5,095	0.02%
2021/03/31	2	34.73	17	34.90	34.90	-15	4,996	-0.30%
2021/03/29	3	34.70	30	34.45	34.05	-27	4,784	-0.56%
2021/03/26	0	0.00	5	33.69	33.60	-5	4,838	-0.10%
2021/03/25	1	33.65	0	33.45	33.35	1	4,869	0.02%
2021/03/24	1	32.95	3	32.83	33.00	-2	4,804	-0.04%
2021/03/23	0.7	33.00	0	0.00	32.70	0.7	4,820	0.01%
2021/03/22	2	32.75	2	32.80	33.00	0	5,030	0.00%
2021/03/19	5	32.99	3.1	32.47	32.65	1.9	5,060	0.04%
2021/03/17	0	0.00	3	32.20	32.15	-3	4,948	-0.06%
2021/03/16	0.1	32.25	0	0.00	32.35	0.1	5,012	0.00%
2021/03/11	3	32.50	0	0.00	32.40	3	5,137	0.06%
2021/03/10	0	0.00	1	32.15	32.30	-1	5,138	-0.02%
2021/03/09	0	0.00	1	32.35	32.40	-1	5,155	-0.02%
2021/03/08	1	32.10	5	32.08	32.10	-4	5,171	-0.08%
2021/03/05	0	31.80	0	0.00	31.80	0	5,165	0.00%
2021/03/04	0	0.00	1	31.95	31.95	-1	5,211	-0.02%
2021/03/03	0	0.00	1	31.80	31.85	-1	5,198	-0.02%
2021/03/02	0	0.00	1	31.20	31.20	-1	5,189	-0.02%
2021/02/26	3	31.63	0	0.00	31.35	3	5,152	0.06%
2021/02/25	2	31.40	2	31.60	31.45	0	5,134	0.00%
2021/02/23	0	0.00	0	31.60	31.65	0	5,162	0.00%
2021/02/22	3	31.13	0	31.50	31.10	3	5,150	0.06%
2021/02/17	0	0.00	0	30.50	30.20	0	5,365	0.00%
2021/02/05	0	0.00	0.2	29.38	29.35	-0.2	5,789	0.00%
2021/02/04	0	0.00	0.5	29.27	29.30	-0.5	5,813	-0.01%
2021/02/03	0	0.00	1.7	29.21	29.15	-1.7	5,855	-0.03%
2021/02/02	0	29.40	0.5	29.41	29.30	-0.5	5,993	-0.01%
2021/01/28	31	29.21	0	0.00	29.20	31	6,138	0.51%
2021/01/27	3	29.90	0	0.00	29.80	3	6,145	0.05%
2021/01/26	6	30.04	0	0.00	29.90	6	6,185	0.10%
2021/01/25	4	30.13	0	0.00	30.15	4	6,210	0.06%
2021/01/21	0	29.95	1	29.75	29.90	-1	6,209	-0.02%
2021/01/20	0	30.30	0	0.00	29.85	0	6,286	0.00%
2021/01/19	0	31.45	0	0.00	30.85	0	6,495	0.00%
2021/01/18	0	0.00	1	30.75	31.10	-1	6,550	-0.02%
2021/01/15	0	31.65	1	31.62	31.40	-1	6,564	-0.02%
2021/01/14	1	32.20	1	32.50	32.05	0	6,677	0.00%
2021/01/07	0	0.00	4	33.60	33.55	-4	6,802	-0.06%
2021/01/05	0	0.00	50	33.75	33.75	-50	7,035	-0.71%
2021/01/04	0	0.00	1	34.05	34.20	-1	7,184	-0.01%
2020/12/31	0	0.00	2	34.10	34.00	-2	7,154	-0.03%
2020/12/30	19	34.06	10	34.15	34.15	9	7,118	0.13%
2020/12/29	14	34.11	7.2	33.55	33.55	6.8	7,018	0.10%
2020/12/28	3	33.18	4	33.14	33.45	-1	6,617	-0.02%
2020/12/25	0	0.00	0.1	31.90	31.85	-0.1	6,421	0.00%
2020/12/23	0	0.00	2	32.00	32.00	-2	6,696	-0.03%
2020/12/22	3	32.32	0	0.00	32.10	3	6,864	0.04%
2020/12/21	9	31.66	9	31.90	31.95	0	6,824	0.00%
2020/12/17	3	31.20	0	0.00	31.35	3	6,965	0.04%
2020/12/16	0	0.00	8	31.79	31.75	-8	7,030	-0.11%
2020/12/15	3	31.25	3	31.15	31.25	0	7,052	0.00%
2020/12/14	0.1	30.60	4	30.40	30.85	-3.9	7,238	-0.05%
2020/12/11	3	30.68	1	30.70	30.60	2	7,585	0.03%
2020/12/10	1	31.40	0	0.00	30.85	1	7,732	0.01%
2020/12/09	0	0.00	1	30.85	30.90	-1	7,836	-0.01%
2020/12/08	1	31.20	2	31.25	31.20	-1	7,910	-0.01%
2020/12/07	2	30.85	0	0.00	30.80	2	8,044	0.02%
2020/12/04	1	31.50	0	0.00	31.40	1	8,135	0.01%
2020/12/03	1	31.50	0	0.00	31.55	1	8,318	0.01%
2020/12/02	1	31.80	0	0.00	31.65	1	8,383	0.01%
2020/11/30	7	32.19	0	0.00	31.80	7	8,550	0.08%
2020/11/27	9	31.90	0	0.00	32.00	9	8,664	0.10%
2020/11/26	0	0.00	3	32.00	31.95	-3	8,892	-0.03%
2020/11/25	0	0.00	1	31.75	31.75	-1	9,325	-0.01%
2020/11/24	0	0.00	1	32.00	31.90	-1	9,455	-0.01%
2020/11/23	3	31.92	0	0.00	31.80	3	9,522	0.03%
2020/11/20	4	32.00	0	0.00	32.00	4	9,527	0.04%
2020/11/18	5	31.85	0	0.00	31.95	5	9,607	0.05%
2020/11/17	51	31.90	0	0.00	32.00	51	9,652	0.53%
2020/11/13	3	33.27	4	34.38	32.60	-1	9,815	-0.01%
2020/11/11	3	32.87	3	33.00	33.10	0	9,481	0.00%
2020/11/10	4	32.59	0	0.00	32.45	4	9,584	0.04%
2020/11/09	1	33.25	1	33.15	33.25	0	9,613	0.00%
2020/11/06	1	32.50	0	0.00	32.70	1	9,894	0.01%
2020/11/05	16	32.72	1	32.60	32.60	15	10,067	0.15%
2020/11/04	5	33.00	0	0.00	33.25	5	10,031	0.05%
2020/11/03	0	0.00	1	33.30	33.15	-1	10,121	-0.01%
2020/11/02	1	34.10	0	0.00	33.15	1	10,118	0.01%
2020/10/30	1	34.30	0	0.00	33.95	1	10,102	0.01%
2020/10/27	5	35.41	22.4	35.45	35.35	-17.4	9,929	-0.18%
2020/10/26	0	0.00	5	33.84	33.55	-5	9,628	-0.05%
2020/10/23	1	34.00	0	0.00	33.75	1	9,552	0.01%
2020/10/22	1	34.00	6.2	34.09	33.85	-5.2	9,557	-0.05%
2020/10/21	12	33.61	16	33.76	33.75	-4	9,440	-0.04%
2020/10/16	2	32.78	0	0.00	32.80	2	9,357	0.02%
2020/10/15	4	33.48	1	32.95	33.20	3	9,340	0.03%
2020/10/14	8.7	33.45	2	33.50	33.20	6.7	9,348	0.07%
2020/10/13	2	34.68	5	34.30	34.50	-3	9,174	-0.03%
2020/10/12	2	32.80	6	32.88	33.50	-4	8,973	-0.04%
2020/10/08	2	31.80	0	0.00	31.75	2	8,852	0.02%
2020/10/07	21	32.22	19	32.40	32.25	2	8,838	0.02%
2020/10/06	8	32.45	13	32.43	32.50	-5	8,827	-0.06%
2020/09/30	4	31.86	0	0.00	31.55	4	8,814	0.05%
2020/09/29	3	32.50	5	32.21	32.55	-2	8,758	-0.02%
2020/09/28	4	31.25	12	31.25	31.80	-8	8,634	-0.09%
2020/09/25	2	31.20	10	31.16	31.60	-8	8,596	-0.09%
2020/09/24	4	30.61	0	0.00	30.45	4	8,511	0.05%
2020/09/23	2	31.50	2	31.30	31.15	0	8,369	0.00%
2020/09/22	2	32.10	0	0.00	31.90	2	8,273	0.02%
2020/09/21	5	33.15	1	33.10	33.10	4	8,144	0.05%
2020/09/18	3	32.60	6.1	32.86	32.90	-3.1	8,049	-0.04%
2020/09/16	2	30.50	5.1	31.58	31.55	-3.1	7,580	-0.04%
2020/09/15	2	29.85	0	0.00	30.00	2	7,301	0.03%
2020/09/14	12	29.28	11	29.80	29.00	1	7,211	0.01%
2020/09/11	3	28.80	3	29.05	28.50	0	7,118	0.00%
2020/09/10	8	29.58	9	29.03	29.00	-1	7,058	-0.01%
2020/09/08	2	29.25	0	0.00	29.15	2	6,915	0.03%
2020/09/04	0	0.00	2	27.80	27.80	-2	6,666	-0.03%
2020/09/03	0	0.00	4	28.78	28.70	-4	6,678	-0.06%
2020/09/02	0	0.00	13	28.78	28.45	-13	6,571	-0.20%
2020/09/01	5	30.65	0	0.00	29.50	5	6,390	0.08%
2020/08/31	4	29.45	14	29.85	30.30	-10	6,145	-0.16%
2020/08/28	14	27.74	7	27.41	27.55	7	5,720	0.12%
2020/08/27	2	26.40	0	0.00	26.30	2	5,580	0.04%
2020/08/25	1	27.55	97	27.27	27.30	-96	5,429	-1.77%
2020/08/21	97	27.36	1	27.00	27.30	96	5,399	1.78%
2020/08/20	1	27.10	20	27.10	27.50	-19	5,342	-0.36%
2020/08/19	20	28.00	1	28.05	28.00	19	5,215	0.36%
2020/08/18	0	0.00	41	26.55	26.45	-41	5,110	-0.80%
2020/08/17	40	26.35	0	0.00	26.50	40	5,168	0.77%
2020/08/14	0	0.00	9	26.50	26.35	-9	5,275	-0.17%
2020/08/13	0	0.00	2	25.80	25.55	-2	5,249	-0.04%
2020/08/12	0	0.00	3	25.90	25.40	-3	5,257	-0.06%
2020/08/11	0	0.00	10	24.88	25.15	-10	5,099	-0.20%
2020/08/10	1	23.90	0	0.00	23.90	1	4,954	0.02%
2020/07/30	1	23.35	0	0.00	23.25	1	5,088	0.02%
2020/07/28	0	0.00	1	23.45	23.10	-1	5,093	-0.02%
2020/07/27	0	0.00	2	23.85	23.60	-2	5,082	-0.04%
2020/07/24	1	23.65	0	0.00	23.60	1	5,059	0.02%
2020/07/22	1	23.80	0	0.00	23.85	1	4,996	0.02%
2020/07/21	5	23.84	1	23.85	23.90	4	4,952	0.08%
2020/07/20	0	0.00	1	23.95	23.95	-1	4,914	-0.02%
2020/07/16	1	23.90	0	0.00	23.85	1	4,858	0.02%
2020/07/13	1	23.60	0	0.00	23.70	1	4,766	0.02%
2020/07/10	2	23.15	1	23.35	23.35	1	4,775	0.02%
2020/07/08	2	23.23	0	0.00	23.20	2	4,670	0.04%
2020/07/06	1	23.00	0	0.00	23.00	1	4,713	0.02%
2020/06/29	0	0.00	0.1	23.15	23.15	-0.1	4,584	0.00%
2020/06/23	0	0.00	0.4	23.55	23.55	-0.4	4,655	-0.01%
2020/06/22	0	0.00	1	24.05	23.70	-1	4,710	-0.02%
2020/06/16	0	0.00	1	23.75	23.85	-1	4,805	-0.02%
2020/06/12	5	22.33	0	0.00	22.70	5	4,931	0.10%
2020/06/11	2	22.65	0	0.00	22.50	2	4,997	0.04%
2020/06/09	1.1	23.70	5	23.80	23.70	-3.9	5,193	-0.08%
2020/06/05	0	0.00	1	23.70	23.75	-1	5,394	-0.02%
2020/06/03	0	0.00	1	23.85	23.95	-1	5,668	-0.02%
2020/06/01	0	23.85	3	23.85	23.95	-3	5,810	-0.05%
2020/05/29	0	0.00	1	24.05	23.60	-1	5,939	-0.02%
2020/05/28	1	24.35	0	0.00	23.85	1	6,106	0.02%
2020/05/25	0	0.00	1	23.40	23.45	-1	7,089	-0.01%
2020/05/22	5	24.35	52	24.35	24.05	-47	7,214	-0.65%
2020/05/21	1	24.00	1	24.40	24.30	0	7,427	0.00%
2020/05/20	1	23.85	3	23.97	23.55	-2	7,367	-0.03%
2020/05/19	5	23.35	2	23.60	23.60	3	7,336	0.04%
2020/05/18	2	22.78	2	22.85	23.10	0	7,175	0.00%
2020/05/15	0	0.00	1	21.95	22.20	-1	7,007	-0.01%
2020/05/13	2	22.15	5.8	22.03	21.90	-3.8	6,894	-0.05%
2020/05/12	0	0.00	3	22.13	22.40	-3	6,806	-0.04%
2020/05/04	0	0.00	1	21.00	20.80	-1	6,791	-0.01%
2020/04/28	0	0.00	1	20.80	21.00	-1	6,732	-0.01%
2020/04/23	0	0.00	32	20.50	20.60	-32	6,759	-0.47%
2020/04/21	1	20.35	0	0.00	20.35	1	6,773	0.01%
2020/04/17	2	21.00	0	0.00	21.00	2	6,723	0.03%
2020/04/15	0	21.45	1	21.45	21.45	-1	6,723	-0.01%
2020/04/14	0	0.00	12	20.70	20.85	-12	6,657	-0.18%
2020/04/13	4	20.68	0	0.00	20.60	4	6,647	0.06%
2020/04/09	4	20.93	10	21.00	21.10	-6	6,605	-0.09%
2020/04/08	0	0.00	1	20.70	20.85	-1	6,563	-0.02%
2020/03/27	2	20.25	0	0.00	20.10	2	6,396	0.03%
2020/03/26	10	20.70	1	20.65	20.75	9	6,303	0.14%
2020/03/25	0	0.00	1	20.25	20.35	-1	6,194	-0.02%
2020/03/24	10	19.35	2	19.50	19.45	8	6,102	0.13%
2020/03/23	0	0.00	8	18.91	19.05	-8	6,000	-0.13%
2020/03/20	6	17.90	2	18.53	18.35	4	5,913	0.07%
2020/03/19	17	17.74	0	0.00	17.55	17	5,777	0.29%
2020/03/18	2	19.53	10	20.00	19.45	-8	5,544	-0.14%
2020/03/17	0	0.00	20	20.35	20.35	-20	5,438	-0.37%
2020/03/13	10	20.90	1	21.70	21.30	9	5,237	0.17%
2020/03/12	13	22.19	70	21.90	22.50	-57	4,960	-1.15%
2020/03/11	0	0.00	81	22.80	23.00	-81	4,821	-1.68%
2020/03/10	1	22.50	1	22.40	22.70	0	4,707	0.00%
2020/03/06	31	23.20	0	0.00	23.20	31	4,361	0.71%
2020/03/05	110	23.42	5	23.50	23.50	105	4,286	2.45%	大買/鉅額交易
2020/03/04	17	24.06	1	24.30	23.75	16	4,154	0.38%
2020/03/03	0	0.00	2	24.70	24.20	-2	4,018	-0.05%
2020/03/02	1	23.20	0	0.00	23.35	1	3,790	0.03%
2020/02/27	8	24.20	11	24.07	23.65	-3	3,649	-0.08%
2020/02/26	61	23.92	7	24.27	23.65	54	3,278	1.65%
2020/02/25	0	0.00	14	23.10	22.60	-14	2,676	-0.52%
2020/02/24	5	23.00	16.1	22.87	23.00	-11.1	2,438	-0.45%
2020/02/21	2	21.60	2	21.67	21.65	0	2,096	0.00%
2020/02/20	0	0.00	1	20.95	21.00	-1	1,950	-0.05%
2020/02/18	0	0.00	2	20.50	20.50	-2	1,884	-0.11%
2020/02/17	1	20.60	1	20.50	20.50	0	1,955	0.00%
2020/02/10	6	20.23	1	20.40	20.25	5	1,832	0.27%
2020/02/07	0	0.00	3	20.70	20.80	-3	1,732	-0.17%
2020/01/30	1	19.20	0	0.00	19.55	1	1,495	0.07%
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/16	20	20.10	1	20.20	20.20	19	1,404	1.35%
2020/01/15	0	0.00	2	19.85	20.00	-2	1,378	-0.15%
2020/01/10	1	19.65	1	19.75	19.75	0	1,356	0.00%
2020/01/03	0	0.00	2	19.35	19.40	-2	1,345	-0.15%
2020/01/02	0	0.00	21	19.40	19.45	-21	1,339	-1.57%
2019/12/26	0	0.00	1	19.10	19.15	-1	1,248	-0.08%
2019/12/24	0	0.00	2	18.85	18.95	-2	1,203	-0.17%
2019/12/20	0	0.00	1	18.90	18.85	-1	1,204	-0.08%
2019/12/19	0	0.00	1	18.90	18.95	-1	1,202	-0.08%
2019/12/17	2	18.75	0	0.00	18.85	2	1,191	0.17%
2019/12/09	1	18.70	0	0.00	18.75	1	1,152	0.09%
2019/12/05	8	18.64	0	0.00	18.60	8	1,186	0.67%
2019/12/03	5	18.65	1	18.70	18.75	4	1,166	0.34%
2019/12/02	0.6	18.75	2	18.65	18.70	-1.4	1,164	-0.12%
2019/11/29	0	0.00	0.1	18.80	18.80	-0.1	1,152	0.00%
2019/11/28	1	18.85	0	0.00	18.85	1	1,153	0.09%
2019/11/27	7	18.91	0	0.00	19.05	7	1,131	0.62%
2019/11/25	10	19.30	10.1	19.15	19.20	-0.1	1,088	-0.01%
2019/11/20	1	18.95	0.1	18.90	18.95	0.9	1,052	0.09%
2019/11/19	1	18.85	0	0.00	18.80	1	1,053	0.09%
2019/11/15	0	0.00	6	19.03	18.85	-6	1,048	-0.57%
2019/11/14	0	0.00	11	18.61	18.80	-11	997	-1.10%
2019/11/13	0	0.00	1	18.25	18.30	-1	925	-0.11%
2019/11/12	0	0.00	3.2	18.16	18.25	-3.2	934	-0.34%
2019/11/07	0	0.00	2	18.25	18.25	-2	934	-0.21%
2019/11/05	0	0.00	1	18.30	18.35	-1	936	-0.11%
2019/10/21	1	18.00	0	0.00	17.95	1	1,057	0.09%
2019/10/16	0	0.00	1	18.40	18.35	-1	1,012	-0.10%
2019/10/14	0	0.00	26	18.23	18.30	-26	1,030	-2.52%
2019/10/09	1	18.15	0	0.00	17.65	1	1,052	0.10%
2019/10/08	0	0.00	1	18.20	18.05	-1	1,038	-0.10%
2019/09/25	1	18.05	0	0.00	18.05	1	1,266	0.08%
2019/09/09	0	0.00	1	18.30	18.30	-1	1,527	-0.07%
2019/09/06	1	17.90	0	0.00	17.85	1	1,503	0.07%
2019/09/02	2	17.70	0	0.00	17.75	2	1,528	0.13%
2019/08/29	5	17.40	0	0.00	17.40	5	1,525	0.33%
2019/08/22	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/21	0	0.00	0.3	17.80	17.70	-0.3	1,555	-0.02%
2019/08/16	1	17.65	0	0.00	17.65	1	1,551	0.06%
2019/08/15	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/14	2	18.00	0	0.00	18.00	2	1,546	0.13%
2019/08/08	0	0.00	1	18.35	18.35	-1	1,564	-0.06%
2019/08/07	0	0.00	3	18.10	17.95	-3	1,567	-0.19%
2019/08/06	1	17.40	4	18.05	18.05	-3	1,586	-0.19%
2019/08/05	3	18.17	7	18.45	18.10	-4	1,574	-0.25%
2019/08/02	0	0.00	10	18.40	18.45	-10	1,580	-0.63%
2019/07/30	0	0.00	5	18.85	18.85	-5	1,607	-0.31%
2019/07/29	0	0.00	3.4	19.00	18.95	-3.4	1,635	-0.21%
2019/07/16	12	19.18	145	19.05	19.15	-133	1,683	-7.90%	大賣/鉅額交易
2019/07/15	16	19.21	30	19.20	19.20	-14	1,662	-0.84%
2019/07/12	12	19.61	0	0.00	19.70	12	1,678	0.71%
2019/07/11	12	19.69	0	0.00	19.65	12	1,703	0.70%
2019/07/10	0	0.00	15	20.55	20.60	-15	1,691	-0.89%
2019/07/09	10	20.50	0	0.00	20.50	10	1,665	0.60%
2019/07/05	20	20.55	10	20.55	20.60	10	1,707	0.59%
2019/07/03	145	20.45	0	0.00	20.40	145	1,897	7.64%	大買/鉅額交易
2019/07/02	0	0.00	23	20.51	20.45	-23	1,956	-1.18%
2019/07/01	16	20.28	0	0.00	20.25	16	1,951	0.82%
2019/06/28	6	20.25	0	0.00	20.20	6	1,943	0.31%
2019/06/26	4	20.50	0	0.00	20.35	4	1,979	0.20%
2019/06/24	0	20.70	3	20.75	20.75	-3	1,970	-0.15%
2019/06/21	0	0.00	2	20.70	20.75	-2	1,965	-0.10%
2019/06/20	0	0.00	82	20.50	20.50	-82	1,945	-4.21%
2019/06/17	4	19.75	41	19.95	19.90	-37	1,948	-1.90%
2019/06/13	0	0.00	2	19.45	19.45	-2	1,941	-0.10%
2019/06/12	0	0.00	2	19.50	19.45	-2	1,955	-0.10%
2019/06/04	2	19.45	0	0.00	19.40	2	2,009	0.10%
2019/06/03	5	19.30	0	0.00	19.35	5	2,016	0.25%
2019/05/29	14	19.30	0	0.00	19.30	14	2,034	0.69%
2019/05/28	9	19.38	0	0.00	19.30	9	2,030	0.44%
2019/05/27	40	19.39	4.7	19.34	19.40	35.3	2,028	1.74%
2019/05/23	1	19.25	0	19.40	19.25	1	2,056	0.05%
2019/05/17	3	19.23	2	19.25	19.25	1	2,159	0.05%
2019/05/15	5	19.30	5	19.37	19.25	0	2,257	0.00%
2019/05/14	0	0.00	2	19.00	19.30	-2	2,268	-0.09%
2019/05/13	0	0.00	1	19.40	19.20	-1	2,303	-0.04%
2019/05/10	1	19.30	2	19.63	19.35	-1	2,323	-0.04%
2019/05/09	1	19.50	0	0.00	19.50	1	2,332	0.04%
2019/05/08	1	19.75	2	19.78	19.80	-1	2,303	-0.04%
2019/05/06	3	19.65	3	19.67	19.70	0	2,294	0.00%
2019/05/03	1	19.90	0	0.00	19.95	1	2,269	0.04%
2019/04/30	0	0.00	1	19.80	19.75	-1	2,259	-0.04%
2019/04/29	0	0.00	2	19.80	19.80	-2	2,247	-0.09%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/24	0	0.00	3	20.00	19.90	-3	2,248	-0.13%
2019/04/23	41	19.80	0	0.00	19.80	41	2,221	1.85%
2019/04/19	22	19.93	0.5	19.85	19.90	21.5	2,210	0.97%
2019/04/18	7	20.02	0	0.00	19.85	7	2,209	0.32%
2019/04/17	12	20.29	0	0.00	20.40	12	2,166	0.55%
2019/04/16	6	20.53	0	0.00	20.45	6	2,147	0.28%
2019/04/15	3	20.60	0	0.00	20.60	3	2,141	0.14%
2019/04/12	13	20.72	0	0.00	20.55	13	2,121	0.61%
2019/04/11	6	21.08	0	0.00	21.00	6	2,074	0.29%
2019/04/10	3	21.18	4	21.34	21.35	-1	2,041	-0.05%
2019/04/09	1	21.25	40	21.00	20.80	-39	1,892	-2.06%
2019/04/08	1	20.85	1	20.90	21.20	0	1,847	0.00%
2019/04/01	0	0.00	1	20.55	20.50	-1	1,755	-0.06%
2019/03/28	2	20.28	0	0.00	20.20	2	1,771	0.11%
2019/03/27	0	0.00	0	20.60	20.50	0	1,782	0.00%
2019/03/22	0	0.00	1	20.80	20.90	-1	1,782	-0.06%
2019/03/21	1	20.65	0	0.00	20.65	1	1,736	0.06%
2019/03/20	0	0.00	1	20.40	20.40	-1	1,708	-0.06%
2019/03/18	1	20.30	0	0.00	20.30	1	1,697	0.06%
2019/03/15	0	0.00	1	20.25	20.25	-1	1,702	-0.06%
2019/03/14	1	20.15	0	0.00	20.10	1	1,701	0.06%
2019/03/12	0	0.00	20	20.35	20.25	-20	1,722	-1.16%
2019/03/07	0	0.00	2	20.20	20.20	-2	1,804	-0.11%
2019/02/19	0	0.00	1	20.45	20.45	-1	1,881	-0.05%
2019/02/18	4	20.36	0	0.00	20.40	4	1,883	0.21%
2019/02/15	0	0.00	23	19.95	20.15	-23	1,862	-1.23%
2019/02/14	0	0.00	21	19.75	19.70	-21	1,821	-1.15%
2019/01/30	0	0.00	1	19.55	19.45	-1	1,906	-0.05%
2019/01/29	0	0.00	1	19.25	19.40	-1	1,913	-0.05%
2019/01/28	2	19.15	0	0.00	19.30	2	1,939	0.10%
2019/01/17	1	18.90	0	0.00	18.95	1	2,478	0.04%
2019/01/07	1	18.90	0	0.00	18.85	1	2,831	0.04%
2018/12/28	0	0.00	4	18.65	18.65	-4	3,145	-0.13%
2018/12/27	5	18.90	0	0.00	19.00	5	3,264	0.15%
2018/12/26	5	18.75	0	0.00	18.60	5	3,334	0.15%
2018/12/25	1	18.90	0	0.00	19.00	1	3,366	0.03%
2018/12/21	4	18.90	0	0.00	18.85	4	3,644	0.11%
2018/12/20	40	19.30	1	19.30	19.35	39	3,723	1.05%
2018/12/19	1	19.65	0	0.00	19.65	1	3,831	0.03%
2018/12/17	0	0.00	23	20.08	19.95	-23	4,005	-0.57%
2018/12/13	0	0.00	1	20.25	20.40	-1	4,190	-0.02%
2018/12/12	1	20.25	0	0.00	20.25	1	4,329	0.02%
2018/12/11	40	20.25	0	0.00	20.35	40	4,474	0.89%
2018/12/10	0	0.00	1	20.20	20.20	-1	4,774	-0.02%
2018/12/03	0	0.00	40	21.75	21.65	-40	5,889	-0.68%
2018/11/27	1	21.30	0	0.00	21.25	1	6,035	0.02%
2018/11/22	40	21.00	0	0.00	20.90	40	6,316	0.63%
2018/11/20	0	0.00	5	21.20	21.20	-5	6,600	-0.08%
2018/11/16	2	21.38	0	0.00	21.35	2	7,278	0.03%
2018/11/08	0	0.00	30	21.10	21.35	-30	8,340	-0.36%
2018/11/07	2	21.35	2	21.28	21.35	0	8,346	0.00%
2018/11/06	1	20.05	2	20.10	20.40	-1	8,371	-0.01%
2018/11/02	0	0.00	2	20.45	20.50	-2	8,470	-0.02%
2018/11/01	2	20.15	6	20.20	20.25	-4	8,436	-0.05%
2018/10/31	2	19.25	0	0.00	19.75	2	8,368	0.02%
2018/10/30	35	19.59	3	19.75	19.75	32	8,273	0.39%
2018/10/29	1	19.70	1	20.15	20.15	0	8,177	0.00%
2018/10/26	3	19.70	5	19.86	20.10	-2	8,136	-0.02%
2018/10/25	4	19.51	8	19.58	20.05	-4	8,059	-0.05%
2018/10/24	7	20.56	5	20.45	20.45	2	7,970	0.03%
2018/10/22	1	20.90	1	20.80	20.80	0	7,967	0.00%
2018/10/18	3	20.80	2	20.53	20.55	1	7,876	0.01%
2018/10/17	2	21.28	5	21.00	21.00	-3	7,802	-0.04%
2018/10/16	1	21.40	0	0.00	21.65	1	7,726	0.01%
2018/10/15	6	21.86	1	21.85	22.00	5	7,678	0.07%
2018/10/12	2	20.15	2	21.15	21.60	0	7,583	0.00%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	1	23.15	1	23.30	23.35	0	7,356	0.00%
2018/10/08	1	23.55	1	23.15	23.00	0	7,322	0.00%
2018/10/05	3	23.18	1	23.10	23.00	2	7,242	0.03%
2018/10/04	1	23.50	150	23.37	24.10	-149	7,126	-2.09%	大賣/鉅額交易
2018/10/03	1	24.05	8	24.01	23.75	-7	7,062	-0.10%
2018/10/01	0	0.00	70	24.33	24.40	-70	7,001	-1.00%
2018/09/28	2	24.53	1	24.60	24.60	1	6,963	0.01%
2018/09/27	5	25.20	0	0.00	25.30	5	6,795	0.07%
2018/09/26	3	24.80	0	0.00	24.80	3	6,650	0.05%
2018/09/25	0	0.00	3	24.10	23.55	-3	6,526	-0.05%
2018/09/20	0	0.00	3	23.80	23.80	-3	6,333	-0.05%
2018/09/19	0	0.00	0.5	24.55	24.65	-0.5	6,195	-0.01%
2018/09/18	2	24.65	2	24.90	24.65	0	6,141	0.00%
2018/09/14	0	0.00	6.3	24.60	25.00	-6.3	5,859	-0.11%
2018/09/13	20	23.80	23	23.74	23.75	-3	5,568	-0.05%
2018/09/12	0	0.00	1	23.30	23.30	-1	5,400	-0.02%
2018/09/11	0	0.00	3	22.48	22.75	-3	5,158	-0.06%
2018/09/10	0	0.00	6	21.50	22.40	-6	5,014	-0.12%
2018/09/07	15	22.11	14	22.38	21.80	1	4,829	0.02%
2018/09/06	7	21.75	20	21.60	21.75	-13	4,504	-0.29%
2018/09/04	0	0.00	1	21.55	21.35	-1	4,411	-0.02%
2018/08/31	1	21.20	0	0.00	21.45	1	4,320	0.02%
2018/08/30	0	0.00	3.9	21.43	21.45	-3.9	4,271	-0.09%
2018/08/29	0	0.00	33	22.00	21.95	-33	4,235	-0.78%
2018/08/28	0	0.00	4	21.40	21.35	-4	4,138	-0.10%
2018/08/27	0	0.00	40	21.49	21.50	-40	4,155	-0.96%
2018/08/24	30	22.20	0	0.00	21.75	30	4,019	0.75%
2018/08/23	1	21.20	5	21.50	21.65	-4	3,728	-0.11%
2018/08/22	5	20.78	8.9	20.26	20.65	-3.9	3,364	-0.12%
2018/08/21	5	19.55	3	19.45	19.80	2	3,080	0.06%
2018/08/20	50	19.10	6	19.09	19.10	44	2,905	1.51%
2018/08/17	6	19.11	0	0.00	19.05	6	2,850	0.21%
2018/08/16	5	19.20	10	19.25	18.80	-5	2,680	-0.19%
2018/08/15	5	18.27	11	18.39	18.55	-6	2,430	-0.25%
2018/08/14	0	0.00	5	18.05	18.10	-5	2,268	-0.22%
2018/08/10	30	17.75	15	17.90	17.85	15	2,203	0.68%
2018/08/08	0	0.00	5	17.40	17.35	-5	2,194	-0.23%
2018/08/01	0	0.00	50	17.15	17.20	-50	2,544	-1.96%
2018/07/31	0	0.00	13.8	17.20	17.25	-13.8	2,649	-0.52%
2018/07/30	13	17.17	14	17.20	17.10	-1	2,655	-0.04%
2018/07/25	50	16.75	0	0.00	16.75	50	2,737	1.83%
2018/07/12	2	16.50	1	16.70	16.75	1	2,866	0.03%
2018/07/11	4	17.03	0	0.00	17.10	4	2,856	0.14%
2018/07/05	0	0.00	1	17.10	16.90	-1	2,907	-0.03%
2018/06/20	0	17.05	0	0.00	17.05	0	2,965	0.00%
2018/06/14	7	17.48	0	0.00	17.35	7	2,904	0.24%
2018/06/05	15	18.37	0	0.00	18.15	15	2,803	0.53%
2018/06/04	25	18.25	10.6	18.35	18.50	14.4	2,726	0.53%
2018/06/01	0	0.00	5	18.00	17.95	-5	2,590	-0.19%
2018/05/28	65	17.69	0	0.00	17.70	65	2,638	2.46%
2018/05/24	75	17.45	0	0.00	17.45	75	3,051	2.46%
2018/05/22	1	17.55	0	0.00	17.60	1	3,090	0.03%
2018/05/17	0	0.00	6	18.00	18.00	-6	3,002	-0.20%
2018/05/11	0	0.00	1	17.90	17.65	-1	2,876	-0.03%
2018/05/10	0	0.00	5	17.50	17.45	-5	2,713	-0.18%
2018/05/08	10	17.35	0	0.00	17.40	10	2,661	0.38%
2018/05/04	0	0.00	12	17.15	17.10	-12	2,552	-0.47%
2018/05/02	0	0.00	5	17.10	17.10	-5	2,516	-0.20%
2018/04/26	0	0.00	0.3	16.30	16.25	-0.3	2,489	-0.01%
2018/04/25	1	16.25	0	0.00	16.30	1	2,537	0.04%
2018/04/16	0	16.60	0	0.00	16.60	0	3,125	0.00%
2018/04/12	0	0.00	1	16.70	16.85	-1	3,198	-0.03%
2018/04/10	5	16.55	0	0.00	16.70	5	3,115	0.16%
2018/03/22	0	16.40	5	16.40	16.35	-5	3,297	-0.15%
2018/03/21	0	0.00	12.2	16.51	16.50	-12.2	3,313	-0.37%
2018/03/19	1	16.65	0	0.00	16.65	1	3,340	0.03%
2018/03/15	0	0.00	1	16.90	16.90	-1	3,371	-0.03%
2018/03/06	2	16.83	5	16.60	16.60	-3	3,631	-0.08%
2018/03/05	5	17.10	0	0.00	16.80	5	3,624	0.14%
2018/03/02	0	0.00	1	17.25	17.15	-1	3,587	-0.03%
2018/03/01	0	0.00	3	17.18	17.10	-3	3,570	-0.08%
2018/02/27	0	0.00	1	16.95	16.90	-1	3,498	-0.03%
2018/02/26	16	17.31	7	17.54	17.30	9	3,399	0.26%
2018/02/23	5	15.78	5	16.30	16.30	0	3,079	0.00%
2018/01/31	6	15.80	0	0.00	15.90	6	3,223	0.19%
2018/01/24	1	16.35	0.5	16.40	16.40	0.5	3,334	0.02%
2018/01/22	4	16.40	0	0.00	16.40	4	3,323	0.12%
2018/01/19	0	0.00	1	16.70	16.60	-1	3,287	-0.03%
2018/01/18	6	16.84	0	0.00	16.80	6	3,254	0.18%
2018/01/17	8	17.42	5	17.55	17.20	3	3,139	0.10%
2018/01/09	1	16.90	0	16.50	16.55	1	3,045	0.03%
2018/01/08	0	0.00	0.1	16.40	16.35	-0.1	3,060	0.00%
2018/01/04	0	0.00	5	16.45	16.40	-5	3,089	-0.16%