東聯 (1710)-元大-龍潭券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.25
漲跌
▼0.50
漲幅
-2.82%
成交量
3,045張
產業
上市化學類股
300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

東聯 (1710)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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	4.4	17.24	2	17.25	17.25	2.4	1,342	0.18%
2024/04/15	4	17.83	2	17.90	17.75	2	1,304	0.15%
2024/04/12	2	17.75	8	17.90	17.85	-6	1,305	-0.46%
2024/04/11	8	17.91	4	18.00	17.85	4	1,300	0.31%
2024/04/10	4	18.33	3	18.25	18.20	1	1,290	0.08%
2024/04/09	0	0.00	15	17.99	18.05	-15	1,280	-1.17%
2024/04/08	17.1	17.66	0	0.00	17.75	17.1	1,261	1.36%
2024/04/03	7	17.90	20	17.92	17.90	-13	1,239	-1.05%
2024/04/02	3	18.00	0	0.00	18.05	3	1,236	0.24%
2024/04/01	4	18.00	2	18.10	18.10	2	1,234	0.16%
2024/03/29	0	0.00	20	17.97	18.00	-20	1,236	-1.62%
2024/03/28	3	17.95	0	0.00	18.00	3	1,234	0.25%
2024/03/27	4	17.95	0	0.00	18.00	4	1,244	0.32%
2024/03/25	2	18.00	2	18.20	18.10	0	1,257	0.00%
2024/03/22	4	18.03	0	0.00	18.05	4	1,273	0.31%
2024/03/21	4	17.95	2	18.05	18.05	2	1,282	0.16%
2024/03/20	4	17.85	2	17.85	17.85	2	1,297	0.15%
2024/03/19	6	18.05	0	0.00	18.05	6	1,286	0.47%
2024/03/15	0	0.00	4	18.13	18.15	-4	1,298	-0.31%
2024/03/14	2	18.10	0	0.00	18.20	2	1,298	0.15%
2024/03/13	2	18.30	0	0.00	18.20	2	1,300	0.15%
2024/03/12	0	0.00	6	18.45	18.45	-6	1,305	-0.46%
2024/03/11	8	18.21	6	18.15	18.25	2	1,311	0.15%
2024/03/08	7	18.34	0	0.00	18.30	7	1,299	0.54%
2024/03/07	6.1	18.58	21	18.57	18.65	-14.9	1,291	-1.15%
2024/03/06	11	18.70	2	18.85	18.60	9	1,258	0.71%
2024/03/05	12	18.70	0	0.00	18.65	12	1,256	0.96%
2024/03/04	4	18.88	0	0.00	18.95	4	1,237	0.32%
2024/03/01	0.1	19.00	2	19.00	19.00	-1.9	1,271	-0.15%
2024/02/29	5	19.35	0	19.40	19.20	5	1,289	0.39%
2024/02/27	0	0.00	20	19.35	19.30	-20	1,264	-1.58%
2024/02/26	3	19.35	7.1	19.17	19.65	-4.1	1,231	-0.33%
2024/02/23	6	18.85	0	0.00	18.80	6	1,056	0.57%
2024/02/21	5	19.30	0	0.00	19.05	5	1,067	0.47%
2024/02/19	0	0.00	0.2	19.30	19.25	-0.2	1,124	-0.02%
2024/02/15	0	0.00	2	18.65	18.80	-2	1,196	-0.17%
2024/02/05	2	18.40	0	0.00	18.40	2	1,233	0.16%
2024/02/02	1	18.75	2	18.85	18.65	-1	1,260	-0.08%
2024/02/01	2	18.55	8	18.79	18.75	-6	1,260	-0.48%
2024/01/30	8	18.75	0	0.00	18.60	8	1,263	0.63%
2024/01/24	5.2	18.95	0	0.00	19.05	5.2	1,307	0.40%
2024/01/23	5	18.90	0	0.00	18.85	5	1,316	0.38%
2024/01/22	5	18.60	2	18.65	18.80	3	1,319	0.23%
2024/01/19	2	18.55	1	18.60	18.60	1	1,328	0.08%
2024/01/17	0	0.00	4	18.65	18.60	-4	1,348	-0.30%
2024/01/16	0	0.00	2	18.95	18.85	-2	1,343	-0.15%
2024/01/15	6.1	19.12	0	0.00	19.10	6.1	1,354	0.45%
2024/01/12	0	0.00	2	19.35	19.30	-2	1,361	-0.15%
2024/01/11	0	0.00	6	19.28	19.35	-6	1,380	-0.43%
2024/01/10	6	19.23	0	0.00	19.05	6	1,452	0.41%
2024/01/09	2	19.70	0	0.00	19.65	2	1,446	0.14%
2024/01/08	2	19.95	2	19.95	19.95	0	1,459	0.00%
2024/01/05	0	0.00	10	19.78	19.80	-10	1,470	-0.68%
2024/01/04	8	19.63	0	0.00	19.60	8	1,493	0.54%
2024/01/03	5	19.88	0	0.00	19.80	5	1,507	0.33%
2024/01/02	3	20.05	0	0.00	20.05	3	1,526	0.20%
2023/12/29	1	20.05	4	20.08	20.15	-3	1,546	-0.19%
2023/12/28	4	19.95	0	0.00	20.10	4	1,567	0.26%
2023/12/25	0	0.00	2	20.20	20.10	-2	1,690	-0.12%
2023/12/21	2	20.10	0	0.00	20.10	2	1,732	0.12%
2023/12/13	0	0.00	0.1	20.05	20.10	-0.1	1,734	-0.01%
2023/12/08	0.1	20.00	0	0.00	20.00	0.1	1,777	0.01%
2023/12/07	0	0.00	2.1	19.96	20.00	-2.1	1,805	-0.12%
2023/12/06	0	0.00	6	19.90	20.00	-6	1,811	-0.33%
2023/12/04	0	0.00	2	19.80	19.75	-2	1,842	-0.11%
2023/11/29	0	0.00	10	19.65	19.70	-10	1,891	-0.53%
2023/11/28	0.1	19.85	0	0.00	19.70	0.1	1,904	0.01%
2023/11/22	0	0.00	1	19.60	19.60	-1	1,916	-0.05%
2023/11/20	0	0.00	3	19.55	19.60	-3	1,934	-0.16%
2023/11/17	0	0.00	2	19.50	19.65	-2	1,960	-0.10%
2023/11/15	1	18.95	4.1	19.01	19.30	-3.1	1,938	-0.16%
2023/11/14	4	18.68	0	0.00	18.80	4	1,937	0.21%
2023/11/10	0	0.00	4	18.80	18.90	-4	1,963	-0.20%
2023/11/09	2	18.55	0	0.00	18.65	2	1,979	0.10%
2023/11/08	5	18.65	0	0.00	18.70	5	2,019	0.25%
2023/11/06	2	18.60	2	18.65	18.70	0	2,075	0.00%
2023/11/03	0	0.00	4	18.60	18.65	-4	2,127	-0.19%
2023/11/02	4	18.40	2	18.55	18.45	2	2,181	0.09%
2023/10/31	0	0.00	7	18.34	18.20	-7	2,338	-0.30%
2023/10/27	5	18.42	2	18.50	18.50	3	2,517	0.12%
2023/10/26	6	18.18	0	0.00	18.15	6	2,599	0.23%
2023/10/25	0	0.00	2	18.60	18.45	-2	2,642	-0.08%
2023/10/24	3	18.20	0	0.00	18.35	3	2,759	0.11%
2023/10/23	4	18.14	5	18.31	18.30	-1	2,764	-0.04%
2023/10/20	3.1	18.06	0	0.00	18.20	3.1	2,751	0.11%
2023/10/19	11	18.16	30	18.35	18.45	-19	2,805	-0.68%
2023/10/18	9.1	18.50	0	0.00	18.30	9.1	2,805	0.33%
2023/10/17	6	18.68	0	0.00	18.70	6	2,755	0.22%
2023/10/16	0	0.00	5	18.84	18.90	-5	2,779	-0.18%
2023/10/13	0	0.00	2	19.05	19.05	-2	2,806	-0.07%
2023/10/12	1	18.90	8	19.01	19.10	-7	2,815	-0.25%
2023/10/11	1	18.70	40	18.72	18.75	-39	2,819	-1.38%
2023/10/06	16	18.68	0	0.00	18.80	16	2,829	0.57%
2023/10/05	4	18.78	0	0.00	18.80	4	2,816	0.14%
2023/10/04	0.2	18.67	22	18.61	18.65	-21.8	2,833	-0.77%
2023/10/03	6.1	18.90	4	19.03	18.85	2.1	2,854	0.07%
2023/10/02	6.1	19.05	0	0.00	19.00	6.1	2,930	0.21%
2023/09/28	27.2	19.29	0	0.00	19.10	27.2	2,928	0.93%
2023/09/27	12	19.58	0	0.00	19.55	12	2,891	0.42%
2023/09/26	2	19.70	16	19.97	19.80	-14	2,891	-0.48%
2023/09/25	6	19.75	22	19.72	19.85	-16	2,897	-0.55%
2023/09/22	4	19.75	1	19.80	19.90	3	2,912	0.10%
2023/09/21	4	19.88	0	0.00	19.90	4	2,934	0.14%
2023/09/20	6	20.07	0	0.00	20.10	6	2,941	0.20%
2023/09/19	2	20.20	0	0.00	20.10	2	2,995	0.07%
2023/09/15	14	20.21	2	20.20	20.20	12	3,032	0.40%
2023/09/14	2	20.45	0	0.00	20.50	2	3,037	0.07%
2023/09/13	1	20.35	5	20.45	20.35	-4	3,069	-0.13%
2023/09/12	5	20.12	0	0.00	20.25	5	3,200	0.16%
2023/09/11	0	0.00	1	20.45	20.45	-1	3,217	-0.03%
2023/09/08	0	0.00	2	20.45	20.35	-2	3,251	-0.06%
2023/09/07	2	20.35	2	20.30	20.30	0	3,319	0.00%
2023/09/05	0	0.00	2	20.75	20.70	-2	3,577	-0.06%
2023/09/04	4	20.35	24	20.51	20.55	-20	3,770	-0.53%
2023/09/01	0	0.00	6	20.50	20.35	-6	4,039	-0.15%
2023/08/30	33	20.23	0	0.00	20.30	33	4,242	0.78%
2023/08/24	0	0.00	8	19.98	19.90	-8	4,220	-0.19%
2023/08/23	6	19.68	0	0.00	19.70	6	4,218	0.14%
2023/08/22	0	0.00	5.5	19.85	19.80	-5.5	4,210	-0.13%
2023/08/21	0	0.00	2	19.95	20.00	-2	4,213	-0.05%
2023/08/18	9	19.96	2	20.15	19.85	7	4,251	0.16%
2023/08/17	8	19.88	0	0.00	19.95	8	4,232	0.19%
2023/08/16	3.1	19.97	0	0.00	20.05	3.1	4,214	0.07%
2023/08/15	0.1	20.80	0	0.00	20.60	0.1	4,184	0.00%
2023/08/14	0.1	21.15	3.2	20.86	20.90	-3.1	4,171	-0.07%
2023/08/10	0	0.00	0.3	21.60	21.55	-0.3	4,172	-0.01%
2023/08/09	0	0.00	4	22.20	21.95	-4	4,164	-0.10%
2023/08/08	1.3	22.42	6	22.69	22.20	-4.7	4,109	-0.11%
2023/08/07	32	22.60	0	0.00	22.65	32	4,100	0.78%
2023/08/04	0	0.00	0.3	22.55	22.35	-0.3	4,009	-0.01%
2023/08/02	20.3	22.41	0	0.00	22.35	20.3	4,028	0.50%
2023/07/28	4	21.65	0	0.00	21.75	4	3,976	0.10%
2023/07/27	3	21.68	4.1	21.52	21.65	-1.1	4,054	-0.03%
2023/07/26	0	0.00	4	20.95	20.80	-4	4,054	-0.10%
2023/07/25	3	20.45	13	20.68	20.75	-10	4,150	-0.24%
2023/07/24	12.1	20.60	5	20.60	20.45	7.1	4,715	0.15%
2023/07/21	6	21.00	0	0.00	21.00	6	4,893	0.12%
2023/07/19	0	0.00	4	21.18	21.05	-4	5,213	-0.08%
2023/07/18	4	20.80	3	20.92	20.80	1	5,418	0.02%
2023/07/17	0	0.00	10	21.20	21.20	-10	5,537	-0.18%
2023/07/14	0	0.00	4	21.05	20.85	-4	5,514	-0.07%
2023/07/13	3	20.73	0	0.00	20.75	3	5,496	0.05%
2023/07/12	2	20.80	6	20.95	20.90	-4	5,471	-0.07%
2023/07/11	6.1	20.98	0	0.00	20.95	6.1	5,468	0.11%
2023/07/07	5.1	21.16	12	21.28	21.35	-6.9	5,436	-0.13%
2023/07/06	1	22.35	0	0.00	22.35	1	5,342	0.02%
2023/07/05	1	22.25	0	0.00	22.20	1	5,332	0.02%
2023/07/04	0	0.00	1	22.15	22.10	-1	5,327	-0.02%
2023/06/30	0	0.00	8	22.10	22.15	-8	5,351	-0.15%
2023/06/27	5.1	22.40	3	22.45	22.10	2.1	5,299	0.04%
2023/06/26	5	22.93	0	0.00	22.85	5	5,228	0.10%
2023/06/21	6	22.71	0	0.00	22.75	6	5,201	0.12%
2023/06/19	4	22.70	0	0.00	22.75	4	5,150	0.08%
2023/06/16	3	23.28	4	23.30	23.10	-1	5,092	-0.02%
2023/06/14	2	22.80	0	0.00	22.75	2	4,888	0.04%
2023/06/13	1	23.10	0	0.00	23.00	1	4,851	0.02%
2023/06/12	5	23.04	1	23.20	22.95	4	4,770	0.08%
2023/06/09	18	23.66	34	23.56	23.60	-16	4,669	-0.34%
2023/06/08	0	0.00	8	23.40	23.15	-8	4,496	-0.18%
2023/06/07	35	23.19	6	23.34	23.00	29	4,323	0.67%
2023/06/06	6	22.10	2	22.60	22.60	4	4,042	0.10%
2023/05/30	0	0.00	1	21.10	21.00	-1	4,176	-0.02%
2023/05/26	0.1	21.20	0	0.00	21.20	0.1	4,137	0.00%
2023/05/25	1.1	21.79	0	0.00	21.65	1.1	4,112	0.03%
2023/05/24	1	21.85	7	21.87	21.95	-6	4,086	-0.15%
2023/05/23	6	21.52	1	21.55	21.60	5	4,018	0.12%
2023/05/19	0.1	21.25	11	21.39	21.15	-10.9	3,972	-0.27%
2023/05/17	1	21.45	13	21.27	21.35	-12	3,901	-0.31%
2023/05/16	1	21.10	0	0.00	21.10	1	3,842	0.03%
2023/05/15	4	20.75	4	20.60	20.65	0	3,814	0.00%
2023/05/12	0	0.00	2.1	20.63	20.85	-2.1	3,786	-0.06%
2023/05/11	0	0.00	2.1	20.63	20.70	-2.1	3,776	-0.06%
2023/05/10	0	0.00	2	21.13	21.30	-2	3,718	-0.05%
2023/05/09	35.1	21.38	23	21.49	21.00	12.1	3,698	0.33%
2023/05/04	28	22.00	11	21.77	21.70	17	3,564	0.48%
2023/05/03	0	0.00	12	21.75	21.90	-12	3,415	-0.35%
2023/05/02	14	21.55	27	21.55	21.55	-13	3,300	-0.39%
2023/04/28	10	21.20	17.5	21.09	20.90	-7.5	3,177	-0.24%
2023/04/27	69.5	22.37	62.3	22.00	21.10	7.2	3,072	0.23%
2023/04/26	12.1	21.70	2	21.70	21.40	10.1	2,498	0.40%
2023/04/25	1	21.60	3.2	21.23	20.80	-2.2	2,264	-0.10%
2023/04/24	0	0.00	2	21.10	21.00	-2	2,085	-0.10%
2023/04/21	6	20.88	7.4	20.68	20.40	-1.4	1,896	-0.07%
2023/04/20	4	20.45	0	0.00	20.30	4	1,655	0.24%
2023/04/19	0	0.00	5	20.10	19.90	-5	1,493	-0.33%
2023/04/18	0	0.00	2	20.20	20.00	-2	1,488	-0.13%
2023/04/17	0	0.00	1	20.20	20.35	-1	1,480	-0.07%
2023/04/12	0.2	20.25	0	0.00	20.25	0.2	1,462	0.01%
2023/04/07	0	0.00	1	20.10	20.25	-1	1,530	-0.07%
2023/03/30	1.1	19.45	0	0.00	19.45	1.1	1,569	0.07%
2023/03/29	0	0.00	1	19.60	19.50	-1	1,568	-0.06%
2023/03/27	1	19.05	0	0.00	19.20	1	1,563	0.06%
2023/03/23	7	19.05	0	0.00	19.15	7	1,585	0.44%
2023/03/22	6	19.06	0	0.00	19.15	6	1,595	0.38%
2023/03/21	3	19.00	0	0.00	19.05	3	1,634	0.18%
2023/03/20	0	0.00	6	18.90	18.90	-6	1,644	-0.36%
2023/03/17	0	0.00	2	18.80	19.00	-2	1,648	-0.12%
2023/03/16	7	18.84	0	0.00	18.80	7	1,645	0.43%
2023/03/15	10	19.15	1	19.10	19.15	9	1,634	0.55%
2023/03/14	0	0.00	1	19.00	19.15	-1	1,639	-0.06%
2023/03/13	2	19.05	0	0.00	19.20	2	1,622	0.12%
2023/03/10	3	19.35	7	19.46	19.30	-4	1,611	-0.25%
2023/03/08	3	19.95	0	0.00	20.00	3	1,604	0.19%
2023/03/07	25	20.56	13	20.45	20.50	12	1,542	0.78%
2023/03/06	0	0.00	1	19.45	19.35	-1	1,243	-0.08%
2023/02/13	0.1	18.55	0	0.00	18.55	0.1	1,286	0.01%
2023/02/10	0	0.00	2	18.77	18.70	-2	1,285	-0.16%
2023/02/09	0.1	18.80	0	0.00	18.85	0.1	1,286	0.01%
2023/02/06	2	19.15	0	0.00	19.20	2	1,278	0.16%
2023/01/30	0.1	18.60	0	0.00	18.65	0.1	1,225	0.01%
2023/01/11	0	0.00	1	18.60	18.50	-1	1,280	-0.08%
2023/01/04	0	0.00	1	18.65	18.60	-1	1,326	-0.08%
2023/01/03	0	0.00	22	18.60	18.60	-22	1,333	-1.65%
2022/12/30	0	0.00	7	18.46	18.60	-7	1,327	-0.53%
2022/12/29	1	18.45	15	18.42	18.40	-14	1,311	-1.07%
2022/12/27	5	19.35	1	19.30	19.00	4	1,237	0.32%
2022/12/26	14	19.03	4	19.06	19.00	10	1,182	0.85%
2022/12/22	0	0.00	5	18.30	18.30	-5	1,077	-0.46%
2022/12/21	5	18.25	0	0.00	18.05	5	1,096	0.46%
2022/12/20	0	0.00	10	18.55	18.10	-10	1,095	-0.91%
2022/12/19	21	18.66	0	0.00	18.45	21	1,095	1.92%
2022/12/13	12	18.90	0	0.00	18.90	12	1,031	1.16%
2022/12/12	7	18.45	0	0.00	18.45	7	997	0.70%
2022/12/09	0.5	18.30	0	0.00	18.35	0.5	1,015	0.05%
2022/12/07	0	0.00	1	18.20	18.10	-1	1,053	-0.09%
2022/12/06	0	0.00	1	18.20	18.15	-1	1,070	-0.09%
2022/12/05	0	0.00	3	18.80	18.60	-3	1,065	-0.28%
2022/12/02	2	18.83	0	0.00	18.80	2	1,064	0.19%
2022/11/30	0.4	19.10	0	0.00	18.80	0.4	1,033	0.04%
2022/11/18	0.1	17.60	0	0.00	17.60	0.1	932	0.01%
2022/11/14	0	0.00	22	17.70	17.75	-22	955	-2.30%
2022/11/10	2	17.15	0	0.00	17.20	2	955	0.21%
2022/10/24	1	16.95	0	0.00	17.05	1	1,012	0.10%
2022/10/14	1	17.15	0	0.00	17.15	1	921	0.11%
2022/09/29	0	0.00	10	17.30	17.50	-10	1,009	-0.99%
2022/09/28	20	17.15	0	0.00	17.10	20	985	2.03%
2022/09/23	0	0.00	10	18.33	18.20	-10	1,001	-1.00%
2022/09/20	0	0.00	5	18.40	18.55	-5	1,039	-0.48%
2022/09/19	1	18.45	0	0.00	18.45	1	1,048	0.10%
2022/09/16	6	19.03	0	0.00	18.95	6	1,047	0.57%
2022/09/15	1	18.35	2.3	18.75	18.80	-1.3	1,028	-0.13%
2022/09/13	0.3	18.60	0	0.00	18.45	0.3	1,006	0.03%
2022/09/12	0	0.00	2	18.20	18.30	-2	1,006	-0.20%
2022/09/07	0	0.00	22	17.74	17.65	-22	1,003	-2.19%
2022/08/30	0	0.00	2	18.00	18.00	-2	1,024	-0.20%
2022/08/26	0	0.00	1	18.20	18.30	-1	1,021	-0.10%
2022/08/25	7	18.05	0	0.00	18.15	7	1,025	0.68%
2022/08/24	3	18.32	1	18.75	18.00	2	1,026	0.19%
2022/08/08	1	16.70	0	0.00	16.85	1	970	0.10%
2022/08/04	1	17.20	0	0.00	17.15	1	990	0.10%
2022/08/03	0	0.00	6	17.30	17.30	-6	997	-0.60%
2022/08/02	1	17.30	0	0.00	17.45	1	1,014	0.10%
2022/08/01	6	17.60	0	0.00	17.60	6	1,038	0.58%
2022/07/26	1	17.25	0	0.00	17.25	1	1,132	0.09%
2022/07/18	0	0.00	2	17.33	17.60	-2	1,300	-0.15%
2022/07/12	0	0.00	10	17.40	17.15	-10	1,273	-0.79%
2022/07/01	1	17.60	0	0.00	17.85	1	1,609	0.06%
2022/06/30	1	18.65	0	0.00	18.70	1	1,661	0.06%
2022/06/29	0	0.00	20	19.20	19.20	-20	1,668	-1.20%
2022/06/28	0	0.00	20	19.20	19.30	-20	1,754	-1.14%
2022/06/24	1	19.20	20	19.40	19.20	-19	1,783	-1.07%
2022/06/23	0	0.00	20	19.10	18.85	-20	1,804	-1.11%
2022/06/21	0	0.00	20	19.20	19.30	-20	1,835	-1.09%
2022/06/17	0	0.00	30	19.05	19.35	-30	1,921	-1.56%
2022/06/16	0.1	19.50	0	0.00	19.35	0.1	1,987	0.00%
2022/06/15	0	0.00	20	19.80	19.65	-20	2,073	-0.96%
2022/06/08	0	0.00	20	20.00	19.90	-20	2,252	-0.89%
2022/06/02	0	0.00	3	19.90	19.95	-3	2,363	-0.13%
2022/05/24	1	19.25	0	0.00	19.25	1	2,675	0.04%
2022/05/19	1	19.00	2	18.90	19.20	-1	2,895	-0.03%
2022/05/16	0	0.00	12	18.91	18.95	-12	2,991	-0.40%
2022/05/13	0	0.00	7	18.56	18.60	-7	3,035	-0.23%
2022/05/11	2	18.80	0	0.00	18.60	2	3,376	0.06%
2022/05/09	20.1	19.00	0	0.00	18.90	20.1	4,625	0.43%
2022/05/06	3	19.40	0	0.00	19.50	3	4,620	0.06%
2022/05/05	0	0.00	4	19.93	19.80	-4	4,628	-0.09%
2022/05/04	9	19.78	0	0.00	19.70	9	4,648	0.19%
2022/05/03	5	19.95	0	0.00	19.90	5	4,686	0.11%
2022/04/29	2	20.20	0	0.00	20.50	2	4,711	0.04%
2022/04/25	0.1	20.75	1	20.70	20.70	-1	4,699	-0.02%
2022/04/22	5.1	21.38	0	0.00	21.35	5.1	4,668	0.11%
2022/04/21	0.5	21.65	0	0.00	21.70	0.5	4,672	0.01%
2022/04/20	0	0.00	1	21.95	21.80	-1	4,698	-0.02%
2022/04/19	1	21.70	12	21.77	21.90	-11	4,700	-0.23%
2022/04/18	1.6	21.28	0	0.00	21.20	1.6	4,717	0.03%
2022/04/15	0	0.00	2	21.50	21.50	-2	4,724	-0.04%
2022/04/14	1	21.55	0	0.00	21.50	1	4,778	0.02%
2022/04/13	0	0.00	1	21.70	21.65	-1	4,795	-0.02%
2022/04/12	3	21.43	5	21.47	21.45	-2	4,807	-0.04%
2022/04/11	10	22.05	54	22.26	21.80	-44	4,815	-0.91%
2022/04/06	70	23.10	4	23.10	23.15	66	4,658	1.42%
2022/04/01	1.1	22.80	1	22.75	22.80	0.1	4,614	0.00%
2022/03/31	5.5	22.96	6	23.00	22.80	-0.5	4,672	-0.01%
2022/03/30	0	0.00	0.2	22.55	22.70	-0.2	4,617	0.00%
2022/03/28	0	0.00	1	22.60	22.60	-1	4,668	-0.02%
2022/03/25	5.1	22.48	10	22.60	22.50	-5	4,670	-0.11%
2022/03/23	3	22.70	4	22.93	22.70	-1	4,748	-0.02%
2022/03/22	0	0.00	0.2	22.99	23.05	-0.2	4,748	0.00%
2022/03/21	0.1	22.75	18.1	22.87	22.80	-18	4,718	-0.38%
2022/03/18	3.2	22.75	17	22.59	22.55	-13.9	4,745	-0.29%
2022/03/17	1	22.45	3	22.47	22.50	-2	4,695	-0.04%
2022/03/14	10	22.30	3	22.38	22.50	7	4,748	0.15%
2022/03/11	0	0.00	6	21.70	21.70	-6	4,702	-0.13%
2022/03/10	0	0.00	1	21.70	21.80	-1	4,723	-0.02%
2022/03/08	3	21.08	10	20.96	20.95	-7	4,788	-0.15%
2022/03/07	2	21.60	10	21.60	21.60	-8	4,768	-0.17%
2022/03/04	0.1	22.25	1	22.25	22.15	-1	4,801	-0.02%
2022/03/02	16	22.43	20	22.38	22.35	-4	4,947	-0.08%
2022/03/01	0	0.00	2	22.00	21.90	-2	4,922	-0.04%
2022/02/25	9	21.60	10	21.72	21.60	-1	4,995	-0.02%
2022/02/24	1	21.85	0	0.00	21.70	1	5,087	0.02%
2022/02/23	0	0.00	1	22.30	22.30	-1	5,130	-0.02%
2022/02/22	2	22.25	3	22.25	22.20	-1	5,293	-0.02%
2022/02/21	26	22.53	19	22.52	22.60	7	5,318	0.13%
2022/02/18	12	22.00	2	21.93	22.00	10	5,370	0.19%
2022/02/16	0	0.00	21	21.95	21.95	-21	5,825	-0.36%
2022/02/15	1	21.80	12	21.92	22.00	-11	6,002	-0.18%
2022/02/14	8	21.68	10.1	21.95	21.85	-2.1	6,448	-0.03%
2022/02/11	16.1	22.40	10.1	22.30	22.25	6	7,021	0.09%
2022/02/10	79.1	23.73	61	23.82	23.10	18.1	7,114	0.25%
2022/02/09	4	21.78	7	21.75	22.00	-3	6,232	-0.05%
2022/02/08	10	21.20	2	21.35	21.20	8	6,280	0.13%
2022/02/07	0	0.00	22	21.11	21.25	-22	6,527	-0.34%
2022/01/26	0	0.00	2	20.45	20.30	-2	6,926	-0.03%
2022/01/25	6.5	20.35	0	0.00	20.10	6.5	7,090	0.09%
2022/01/24	20	20.82	0	0.00	20.80	20	7,184	0.28%
2022/01/21	13.2	21.68	7.5	21.75	21.50	5.7	7,357	0.08%
2022/01/20	11	21.97	0	0.00	22.00	11	7,650	0.14%
2022/01/19	3	22.08	10	22.05	22.00	-7	8,055	-0.09%
2022/01/18	2	22.10	5	22.15	22.10	-3	8,559	-0.04%
2022/01/17	5	22.12	0	0.00	22.15	5	9,012	0.06%
2022/01/12	0	0.00	34	22.23	22.50	-34	11,869	-0.29%
2022/01/11	10	22.05	20	22.20	22.00	-10	13,761	-0.07%
2022/01/10	4	22.43	0	0.00	22.40	4	14,585	0.03%
2022/01/07	6	22.98	13	22.63	22.50	-7	14,664	-0.05%
2022/01/06	2	22.25	0	0.00	22.30	2	14,930	0.01%
2022/01/04	0	0.00	25	22.55	22.55	-25	15,804	-0.16%
2022/01/03	2	22.35	8	22.41	22.45	-6	16,729	-0.04%
2021/12/30	16	22.57	0	0.00	22.40	16	17,223	0.09%
2021/12/29	9	22.15	29	22.15	22.35	-20	18,053	-0.11%
2021/12/28	6	22.20	0	0.00	22.20	6	18,247	0.03%
2021/12/27	30	22.60	44	22.54	22.50	-14	18,479	-0.08%
2021/12/24	10	22.00	1	22.10	22.10	9	18,515	0.05%
2021/12/23	13.2	21.91	1	21.95	22.15	12.2	18,788	0.06%
2021/12/22	17	21.97	35	22.04	22.15	-18	18,938	-0.10%
2021/12/21	22	21.52	1	21.50	21.65	21	18,979	0.11%
2021/12/20	35	21.66	0	0.00	21.60	35	19,067	0.18%
2021/12/17	36	22.07	11	22.16	22.05	25	19,102	0.13%
2021/12/16	5	21.50	2	21.80	21.80	3	19,043	0.02%
2021/12/15	6	21.53	10	21.55	21.50	-4	19,042	-0.02%
2021/12/14	26	21.71	6	22.10	21.50	20	19,155	0.10%
2021/12/13	5	22.13	5	22.15	22.10	0	19,138	0.00%
2021/12/10	11	22.31	2	22.45	22.25	9	19,148	0.05%
2021/12/09	5	22.50	6	22.70	22.45	-1	19,139	-0.01%
2021/12/08	0	0.00	5	22.69	22.55	-5	19,091	-0.03%
2021/12/07	16	22.45	2	22.70	22.50	14	19,065	0.07%
2021/12/06	2	22.30	0	0.00	22.35	2	19,018	0.01%
2021/12/03	0	0.00	2	22.60	22.40	-2	19,002	-0.01%
2021/12/02	27	22.24	0	0.00	22.10	27	18,970	0.14%
2021/12/01	9	22.58	0	0.00	22.80	9	18,929	0.05%
2021/11/30	0	0.00	10	22.76	22.70	-10	18,908	-0.05%
2021/11/29	4	21.89	4	22.05	22.00	0	18,848	0.00%
2021/11/26	5	22.30	0.3	22.50	22.15	4.8	18,759	0.03%
2021/11/25	0	0.00	16	22.87	22.75	-16	18,658	-0.09%
2021/11/24	4	22.74	3	22.68	22.95	1	18,626	0.01%
2021/11/23	9	22.70	22	23.03	22.55	-13	18,534	-0.07%
2021/11/22	26	22.90	4	22.99	22.95	22	18,394	0.12%
2021/11/19	6	23.01	2	22.95	22.75	4	18,302	0.02%
2021/11/18	3.1	23.30	0	0.00	23.40	3.1	18,131	0.02%
2021/11/17	16.1	23.28	0	0.00	23.30	16.1	18,068	0.09%
2021/11/16	21	23.55	6	23.62	23.15	15	17,905	0.08%
2021/11/15	16.1	24.24	7	24.05	24.00	9.1	17,657	0.05%
2021/11/12	3.1	24.90	99	24.89	24.70	-95.9	17,479	-0.55%
2021/11/11	33	25.15	46	25.20	25.20	-13	17,263	-0.08%
2021/11/10	49	24.89	77	25.11	24.70	-28	16,804	-0.17%
2021/11/09	59	24.43	27	24.55	24.10	32	16,133	0.20%
2021/11/08	54	24.46	41	24.48	24.20	13	15,826	0.08%
2021/11/05	73	24.27	23	24.21	24.25	50	15,547	0.32%
2021/11/04	49	24.47	46	24.33	24.15	3	15,419	0.02%
2021/11/03	57	24.37	25	24.35	24.80	32	15,161	0.21%
2021/11/02	1	23.60	5	23.70	23.25	-4	14,743	-0.03%
2021/11/01	18	23.91	0	0.00	23.95	18	14,572	0.12%
2021/10/29	1	23.85	7	23.95	23.85	-6	14,436	-0.04%
2021/10/28	27	24.25	2	24.23	24.10	25	14,213	0.18%
2021/10/27	18	24.73	11	24.79	25.00	7	13,893	0.05%
2021/10/26	27	25.13	368	25.61	24.90	-341	13,503	-2.53%	大賣/鉅額交易
2021/10/25	79	26.35	43	26.47	26.55	36	13,042	0.28%
2021/10/22	33	26.15	49	26.26	25.85	-16	12,701	-0.13%
2021/10/21	39	26.51	75.3	26.55	26.50	-36.3	12,127	-0.30%
2021/10/20	84.3	26.39	120.2	26.69	27.00	-35.9	11,410	-0.31%	大賣/
2021/10/19	160.2	25.05	155	25.60	26.20	5.2	9,908	0.05%	大買/大賣/
2021/10/18	60	23.87	114	24.08	24.50	-54	8,017	-0.67%	大賣/
2021/10/15	14	22.08	38	22.16	22.30	-24	7,198	-0.33%
2021/10/14	52	22.21	28	21.86	21.80	24	7,144	0.34%
2021/10/13	24	22.99	15	22.75	22.65	9	6,844	0.13%
2021/10/12	41	23.62	74	23.47	23.50	-33	6,618	-0.50%
2021/10/08	97	24.42	102	24.45	24.70	-5	6,113	-0.08%	大賣/
2021/10/07	45	23.49	17	23.57	23.80	28	5,188	0.54%
2021/10/06	160	23.54	120	23.49	23.35	40	4,759	0.84%	大買/大賣/
2021/10/05	12	22.56	12	22.11	22.70	0	3,997	0.00%
2021/10/04	7	22.70	8	22.29	22.20	-1	3,857	-0.03%
2021/10/01	2	22.45	4	22.09	22.05	-2	3,660	-0.05%
2021/09/30	335	22.76	16	22.80	22.55	319	3,758	8.49%	大買/鉅額交易
2021/09/29	7	22.29	0	0.00	22.20	7	3,685	0.19%
2021/09/28	0	0.00	1	22.50	22.45	-1	4,730	-0.02%
2021/09/27	12	22.26	16	22.36	22.15	-4	5,144	-0.08%
2021/09/24	4	21.99	1	21.75	21.30	3	5,286	0.06%
2021/09/23	0	0.00	3	20.75	20.85	-3	5,244	-0.06%
2021/09/22	1	20.80	0	0.00	20.70	1	5,259	0.02%
2021/09/17	4	21.61	1	22.00	21.30	3	5,247	0.06%
2021/09/16	1	22.60	0	0.00	22.55	1	5,122	0.02%
2021/09/10	0	0.00	6.5	20.93	20.95	-6.5	5,047	-0.13%
2021/09/09	0	0.00	1	20.40	20.60	-1	5,146	-0.02%
2021/09/08	3	20.50	3	20.60	20.40	0	5,153	0.00%
2021/09/07	0	0.00	4	21.00	20.95	-4	5,167	-0.08%
2021/09/06	6	20.80	8.5	20.94	20.70	-2.5	5,166	-0.05%
2021/09/03	0	0.00	8	21.41	21.30	-8	5,179	-0.15%
2021/09/01	10	21.45	0	0.00	21.40	10	5,227	0.19%
2021/08/31	4	21.30	4	21.75	21.85	0	5,366	0.00%
2021/08/30	3	21.63	0	0.00	21.70	3	5,400	0.06%
2021/08/24	0	0.00	4.4	20.93	21.25	-4.4	5,598	-0.08%
2021/08/23	0	0.00	8	20.95	20.90	-8	5,650	-0.14%
2021/08/20	3	20.10	6.2	20.07	20.10	-3.2	5,681	-0.06%
2021/08/19	2	20.20	0	0.00	20.00	2	5,688	0.04%
2021/08/18	4	20.25	2	20.80	20.90	2	5,680	0.04%
2021/08/17	0	0.00	3	20.80	20.60	-3	5,685	-0.05%
2021/08/16	7	21.14	0	0.00	20.80	7	5,721	0.12%
2021/08/13	4	21.55	0	0.00	21.50	4	5,723	0.07%
2021/08/12	2	21.65	2	21.80	21.80	0	5,755	0.00%
2021/08/09	0	0.00	1	22.35	22.35	-1	5,988	-0.02%
2021/08/06	0	0.00	2.6	22.29	22.30	-2.6	6,140	-0.04%
2021/08/05	2	22.25	0	0.00	22.25	2	6,283	0.03%
2021/08/03	0	0.00	3	22.50	22.50	-3	6,697	-0.04%
2021/07/29	1	22.35	4	22.46	22.65	-3	7,413	-0.04%
2021/07/28	4	22.10	0.1	22.85	22.30	3.9	7,579	0.05%
2021/07/27	0	0.00	5	23.60	23.60	-5	7,605	-0.07%
2021/07/26	10	23.60	0	0.00	23.45	10	7,683	0.13%
2021/07/23	0.1	23.14	4	23.70	23.85	-3.9	7,776	-0.05%
2021/07/21	8	23.43	5	22.75	22.80	3	8,053	0.04%
2021/07/20	1	23.15	4	23.24	23.20	-3	8,094	-0.04%
2021/07/19	4	23.63	0	0.00	23.60	4	8,188	0.05%
2021/07/16	21	23.90	15	24.02	23.85	6	8,398	0.07%
2021/07/15	0	0.00	7	23.26	23.50	-7	8,347	-0.08%
2021/07/14	19	22.58	12	22.57	22.60	7	8,450	0.08%
2021/07/13	9	23.12	2	22.55	22.60	7	8,661	0.08%
2021/07/12	20	23.58	12	23.29	23.20	8	8,776	0.09%
2021/07/09	5	23.30	7	23.49	23.70	-2	8,913	-0.02%
2021/07/08	11	23.67	1	23.45	23.65	10	8,958	0.11%
2021/07/07	4	24.20	7	23.84	23.60	-3	8,987	-0.03%
2021/07/06	5	24.91	7	24.86	25.00	-2	8,853	-0.02%
2021/07/05	46	25.86	35	26.47	24.85	11	8,672	0.13%
2021/07/02	23	25.12	30.2	25.35	25.35	-7.2	7,517	-0.10%
2021/07/01	19	22.86	43	22.76	23.05	-24	7,032	-0.34%
2021/06/30	2	21.93	0	0.00	22.00	2	6,799	0.03%
2021/06/29	21	21.75	0	0.00	21.65	21	6,782	0.31%
2021/06/28	5	22.15	41	22.00	22.15	-36	6,770	-0.53%
2021/06/24	0	0.00	6	21.55	21.55	-6	6,785	-0.09%
2021/06/23	4	21.01	0	0.00	21.10	4	6,780	0.06%
2021/06/22	10	21.15	0	0.00	21.00	10	6,803	0.15%
2021/06/18	44	21.32	1	21.85	20.95	43	6,849	0.63%
2021/06/17	10	21.65	0	0.00	21.95	10	6,780	0.15%
2021/06/16	1	21.95	0	0.00	21.75	1	6,865	0.01%
2021/06/15	0	0.00	5	22.00	22.05	-5	6,866	-0.07%
2021/06/11	0	0.00	3	21.98	21.75	-3	6,901	-0.04%
2021/06/09	0	0.00	38	22.09	22.10	-38	6,902	-0.55%
2021/06/08	4	23.10	4	22.90	22.60	0	6,905	0.00%
2021/06/04	3	22.55	5	22.55	22.50	-2	6,886	-0.03%
2021/06/03	3	22.75	0	0.00	22.75	3	6,940	0.04%
2021/06/02	1	22.55	1	22.65	22.75	0	7,024	0.00%
2021/05/31	2	22.05	1	21.90	21.70	1	6,985	0.01%
2021/05/28	0	0.00	1	21.40	21.40	-1	6,973	-0.01%
2021/05/27	1	21.20	0	0.00	21.10	1	7,081	0.01%
2021/05/26	0	0.00	1.1	20.93	21.20	-1.1	7,213	-0.02%
2021/05/24	0	0.00	1	21.10	20.85	-1	7,359	-0.01%
2021/05/21	2	20.60	0	0.00	20.70	2	7,449	0.03%
2021/05/20	0	0.00	0	20.30	20.15	0	7,525	0.00%
2021/05/19	0	0.00	1	19.85	20.10	-1	7,532	-0.01%
2021/05/17	5	18.81	7	19.00	18.70	-2	7,488	-0.03%
2021/05/14	5	20.50	9	20.32	20.30	-4	7,396	-0.05%
2021/05/13	7	20.34	3	20.80	20.55	4	7,252	0.06%
2021/05/12	6	22.55	14	22.08	21.75	-8	7,113	-0.11%
2021/05/11	0	0.00	2	24.28	23.60	-2	6,893	-0.03%
2021/05/10	13.2	25.04	52	24.91	25.05	-38.8	6,683	-0.58%
2021/05/07	0	0.00	20	24.04	24.80	-20	6,511	-0.31%
2021/05/06	14	24.59	18	24.31	24.05	-4	6,348	-0.06%
2021/05/05	11	23.41	3	23.53	23.40	8	5,979	0.13%
2021/05/04	11	22.66	10	22.37	22.25	1	5,765	0.02%
2021/05/03	12	23.42	60	23.20	23.10	-48	5,627	-0.85%
2021/04/29	5	23.49	2	23.70	23.45	3	5,555	0.05%
2021/04/28	10	23.98	21	24.22	24.30	-11	5,464	-0.20%
2021/04/27	2	23.23	9	23.02	23.35	-7	5,219	-0.13%
2021/04/26	7	23.05	8	23.09	23.05	-1	5,167	-0.02%
2021/04/23	12	22.65	5	22.90	22.50	7	5,105	0.14%
2021/04/22	65	23.68	17	23.57	23.20	48	5,017	0.96%
2021/04/21	6	23.23	51	23.50	23.45	-45	4,772	-0.94%
2021/04/20	8	22.98	31.2	22.99	23.30	-23.2	4,714	-0.49%
2021/04/19	55	22.75	23	22.95	23.30	32	4,594	0.70%
2021/04/16	8	21.45	14	21.25	21.90	-6	4,384	-0.14%
2021/04/15	20	21.35	94	21.53	21.50	-74	4,222	-1.75%
2021/04/14	38	20.62	93	20.64	20.80	-55	4,015	-1.37%
2021/04/13	2.1	20.71	37	20.71	20.35	-34.9	3,994	-0.87%
2021/04/12	3	20.33	16	20.42	20.55	-13	3,934	-0.33%
2021/04/09	22	19.83	10	19.70	19.85	12	3,905	0.31%
2021/04/08	15.6	20.04	29	19.85	20.15	-13.4	3,947	-0.34%
2021/04/07	20	19.60	2	19.55	19.55	18	4,107	0.44%
2021/04/06	2	19.53	4	19.58	19.60	-2	4,458	-0.04%
2021/04/01	5.1	19.29	2	19.45	19.35	3.1	4,470	0.07%
2021/03/31	8.1	19.41	0	0.00	19.45	8.1	4,497	0.18%
2021/03/29	0	0.00	1	19.55	19.65	-1	4,562	-0.02%
2021/03/26	6	19.35	1	19.40	19.40	5	4,866	0.10%
2021/03/25	10	19.29	0	0.00	19.15	10	5,021	0.20%
2021/03/24	5	19.03	3	18.95	19.20	2	5,058	0.04%
2021/03/23	8	19.24	2	19.20	19.15	6	5,042	0.12%
2021/03/22	16	19.21	3	19.40	19.40	13	5,056	0.26%
2021/03/19	16	19.50	5	19.50	19.55	11	5,085	0.22%
2021/03/18	13	20.12	3	19.95	20.10	10	5,101	0.20%
2021/03/17	0.1	20.10	0	0.00	20.15	0.1	5,121	0.00%
2021/03/16	16	20.25	0	0.00	20.35	16	5,112	0.31%
2021/03/15	0.1	20.50	0	0.00	20.55	0.1	5,084	0.00%
2021/03/11	9	21.17	6	20.80	20.70	3	5,171	0.06%
2021/03/10	7	21.10	15	21.23	21.20	-8	5,218	-0.15%
2021/03/09	0	0.00	13	21.00	21.35	-13	5,196	-0.25%
2021/03/08	44	21.18	2	20.80	21.05	42	5,125	0.82%
2021/03/05	5	20.38	45	20.38	20.45	-40	5,003	-0.80%
2021/03/04	45	20.78	0	0.00	20.70	45	4,985	0.90%
2021/03/03	5	20.18	0	0.00	20.40	5	4,949	0.10%
2021/03/02	35	20.78	62	20.32	20.15	-27	4,920	-0.55%
2021/02/26	8	20.59	30	20.74	21.15	-22	4,836	-0.45%
2021/02/25	10	20.71	33	20.60	20.90	-23	4,721	-0.49%
2021/02/24	6	20.38	16	20.36	20.10	-10	4,623	-0.22%
2021/02/23	1	20.65	4	20.60	20.85	-3	4,541	-0.07%
2021/02/19	3	19.35	3	19.55	19.45	0	4,317	0.00%
2021/02/18	4	19.54	0	0.00	19.35	4	4,274	0.09%
2021/02/17	0	0.00	13	19.22	19.20	-13	4,248	-0.31%
2021/02/05	0	0.00	2	18.80	18.60	-2	4,173	-0.05%
2021/02/03	3	18.25	0	0.00	18.35	3	4,251	0.07%
2021/02/02	4	17.90	6	18.17	18.15	-2	4,292	-0.05%
2021/02/01	8	17.85	12	18.10	17.95	-4	4,298	-0.09%
2021/01/29	0	0.00	8	18.10	17.95	-8	4,286	-0.19%
2021/01/28	0	0.00	4	18.03	18.00	-4	4,256	-0.09%
2021/01/26	1	17.55	0	0.00	17.45	1	4,238	0.02%
2021/01/25	5	17.25	5	17.45	17.85	0	4,232	0.00%
2021/01/22	2	17.05	5	17.15	17.65	-3	4,228	-0.07%
2021/01/21	21	17.60	13	17.45	17.30	8	4,198	0.19%
2021/01/20	22	17.77	3	17.75	17.50	19	4,184	0.45%
2021/01/18	2	18.38	0	0.00	18.50	2	4,176	0.05%
2021/01/15	7	18.99	5	18.95	18.70	2	4,180	0.05%
2021/01/13	0	0.00	2	19.48	19.25	-2	4,241	-0.05%
2021/01/12	1	19.25	0	0.00	19.00	1	4,226	0.02%
2021/01/08	5	19.06	5.2	19.04	19.05	-0.2	4,158	-0.01%
2021/01/07	48	19.50	0	0.00	19.25	48	4,111	1.17%
2021/01/06	12	19.30	48	19.50	19.10	-36	4,078	-0.88%
2021/01/05	9	20.03	20	19.90	19.95	-11	3,978	-0.28%
2021/01/04	1	20.30	0	0.00	20.30	1	3,932	0.03%
2020/12/31	8	20.59	5	20.56	20.30	3	3,875	0.08%
2020/12/30	4	20.84	3	20.75	20.70	1	3,789	0.03%
2020/12/29	19	21.02	26	20.57	21.00	-7	3,567	-0.20%
2020/12/28	0	0.00	16	19.88	19.90	-16	3,198	-0.50%
2020/12/25	1	19.75	0	0.00	19.80	1	3,159	0.03%
2020/12/24	21	19.80	10	19.66	19.80	11	3,122	0.35%
2020/12/23	27	19.05	27	19.20	19.30	0	3,070	0.00%
2020/12/22	28	19.70	9	19.92	19.20	19	3,047	0.62%
2020/12/21	11	19.49	14.1	19.65	19.60	-3.1	2,759	-0.11%
2020/12/18	5	18.75	5	19.02	18.75	0	2,605	0.00%
2020/12/17	0	0.00	2	18.85	18.95	-2	2,556	-0.08%
2020/12/16	7	18.61	0	0.00	18.95	7	2,531	0.28%
2020/12/15	2	18.60	0	0.00	18.60	2	2,629	0.08%
2020/12/14	2	18.35	24	18.75	19.10	-22	2,572	-0.86%
2020/12/11	11	18.22	33	17.99	17.90	-22	2,473	-0.89%
2020/12/10	9	18.40	0	0.00	18.30	9	2,442	0.37%
2020/12/08	15	18.46	0	0.00	18.45	15	2,423	0.62%
2020/12/07	2.1	18.60	65	18.70	18.65	-63	2,437	-2.58%
2020/12/04	7	18.55	3	18.45	18.65	4	2,329	0.17%
2020/12/03	20	17.65	111	17.92	17.90	-91	2,236	-4.07%	大賣/
2020/12/02	70	17.61	0	0.00	17.55	70	2,260	3.10%
2020/12/01	30	17.63	0	0.00	17.70	30	2,266	1.32%
2020/11/27	0	0.00	10	17.90	17.85	-10	2,252	-0.44%
2020/11/25	10	18.10	11	17.77	17.95	-1	2,256	-0.04%
2020/11/24	16	17.76	35	17.79	17.65	-19	2,207	-0.86%
2020/11/23	74	17.50	53	17.51	17.55	21	2,172	0.97%
2020/11/20	6	17.20	35	17.31	17.35	-29	2,132	-1.36%
2020/11/19	0	0.00	31	17.25	17.30	-31	2,146	-1.44%
2020/11/17	1	16.95	0	0.00	17.05	1	2,155	0.05%
2020/11/16	73	17.15	0	0.00	16.95	73	2,230	3.27%
2020/11/13	38	17.21	3	17.30	17.30	35	2,257	1.55%
2020/11/12	50	17.25	43	17.39	17.35	7	2,296	0.30%
2020/11/11	36	17.12	117	17.40	17.50	-81	2,304	-3.51%	大賣/
2020/11/10	45.4	17.09	31	17.23	17.05	14.4	2,224	0.65%
2020/11/09	10	16.73	1	16.80	16.80	9	2,164	0.42%
2020/11/06	37	16.66	0	0.00	16.60	37	2,151	1.72%
2020/11/05	27	16.71	7	16.87	16.70	20	2,152	0.93%
2020/11/04	1	16.80	25	16.85	16.80	-24	2,162	-1.11%
2020/11/03	0	0.00	59	16.77	16.75	-59	2,158	-2.73%
2020/11/02	75	16.28	5	16.45	16.40	70	2,148	3.26%
2020/10/30	12	16.55	7	16.71	16.40	5	2,150	0.23%
2020/10/29	1	16.45	70	16.61	16.65	-69	2,150	-3.21%
2020/10/28	20	16.89	23	16.93	16.75	-3	2,147	-0.14%
2020/10/27	4	16.94	1	17.00	16.95	3	2,129	0.14%
2020/10/26	13	16.81	16	16.95	16.95	-3	2,108	-0.14%
2020/10/23	5	16.32	2	16.60	16.65	3	2,076	0.14%
2020/10/22	65	16.22	48	16.49	16.50	17	2,065	0.82%
2020/10/20	28	16.39	0	0.00	16.20	28	1,961	1.43%
2020/10/19	11	16.35	10	16.46	16.40	1	1,949	0.05%
2020/10/16	5	16.40	5	16.55	16.35	0	1,943	0.00%
2020/10/08	59	16.49	0	0.00	16.35	59	1,932	3.05%
2020/10/07	30	16.45	0	0.00	16.55	30	1,929	1.55%
2020/10/06	0	0.00	30	16.58	16.55	-30	1,929	-1.55%
2020/10/05	22	16.15	40	16.33	16.35	-18	1,936	-0.93%
2020/09/30	32	16.01	52	16.15	16.15	-20	1,939	-1.03%
2020/09/28	20	15.90	23	16.06	16.15	-3	1,948	-0.15%
2020/09/25	13	15.67	8	16.08	15.85	5	1,954	0.26%
2020/09/24	50	16.02	76	16.00	15.85	-26	1,922	-1.35%
2020/09/23	40	16.86	30	16.75	16.70	10	1,857	0.54%
2020/09/22	22	17.20	10	17.05	17.05	12	1,833	0.65%
2020/09/21	5	17.45	15	17.60	17.60	-10	1,797	-0.56%
2020/09/18	20	17.58	10	17.68	17.35	10	1,787	0.56%
2020/09/17	16	17.38	10	17.53	17.35	6	1,633	0.37%
2020/09/16	15	17.13	5	17.15	17.20	10	1,621	0.62%
2020/09/15	1	17.25	0	0.00	17.30	1	1,623	0.06%
2020/09/14	26	17.36	10	17.15	17.20	16	1,627	0.98%
2020/09/11	136	17.52	0	0.00	17.50	136	1,627	8.36%	大買/鉅額交易
2020/09/10	0	0.00	1	17.80	17.85	-1	1,630	-0.06%
2020/09/09	50	17.30	92	17.71	17.85	-42	1,618	-2.59%
2020/09/08	53	17.66	0	0.00	17.50	53	1,606	3.30%
2020/09/07	2	17.60	2	17.95	18.00	0	1,588	0.00%
2020/09/04	3	16.98	3	17.25	17.35	0	1,553	0.00%
2020/09/03	0	0.00	2	17.25	17.20	-2	1,542	-0.13%
2020/09/02	2	17.05	0	0.00	17.15	2	1,529	0.13%
2020/08/31	30	17.25	10	17.25	17.05	20	1,557	1.28%
2020/08/28	0	0.00	75	17.10	17.05	-75	1,542	-4.86%
2020/08/27	50	16.69	5	16.90	16.70	45	1,537	2.93%
2020/08/26	11	16.66	14	16.81	16.85	-3	1,528	-0.20%
2020/08/25	21	16.76	0	0.00	16.60	21	1,528	1.37%
2020/08/24	24	16.61	0	0.00	16.75	24	1,506	1.59%
2020/08/21	2	16.55	4	16.73	16.90	-2	1,507	-0.13%
2020/08/20	2	16.35	2	16.25	16.40	0	1,498	0.00%
2020/08/19	14	17.38	132	17.30	17.35	-118	1,424	-8.28%	大賣/鉅額交易
2020/08/18	45	16.90	55	16.98	16.90	-10	1,365	-0.73%
2020/08/17	10	16.63	20	16.73	16.65	-10	1,338	-0.75%
2020/08/14	11	16.25	10	16.35	16.25	1	1,309	0.08%
2020/08/13	5	16.00	6	16.09	16.15	-1	1,306	-0.08%
2020/08/11	15	16.07	21	16.19	16.10	-6	1,364	-0.44%
2020/08/06	1	15.80	0	0.00	15.90	1	1,394	0.07%
2020/08/05	20	15.90	0	0.00	15.85	20	1,414	1.41%
2020/08/04	28	15.61	45	15.75	15.85	-17	1,454	-1.17%
2020/08/03	24	15.29	23	15.35	15.40	1	1,465	0.07%
2020/07/31	5	15.50	5	15.60	15.45	0	1,474	0.00%
2020/07/30	3	15.55	3	15.60	15.50	0	1,496	0.00%
2020/07/28	23	15.48	4	15.55	15.45	19	1,507	1.26%
2020/07/27	26.1	16.08	44	15.60	15.60	-17.9	1,517	-1.18%
2020/07/23	2	16.55	0	0.00	16.50	2	1,537	0.13%
2020/07/22	31	16.55	0	0.00	16.60	31	1,574	1.97%
2020/07/21	100	16.65	0	0.00	16.60	100	1,571	6.36%
2020/07/20	20	16.70	0	0.00	16.75	20	1,574	1.27%
2020/07/16	0	0.00	148	16.84	17.00	-148	1,614	-9.17%	大賣/鉅額交易
2020/07/15	3	16.60	0	0.00	16.70	3	1,614	0.19%
2020/07/14	50	16.58	10	16.75	16.60	40	1,670	2.39%
2020/07/13	105	16.62	0	0.00	16.75	105	1,683	6.24%	大買/鉅額交易
2020/07/10	0	0.00	2	16.85	16.80	-2	1,708	-0.12%
2020/07/06	1	17.05	1	17.05	17.10	0	1,773	0.00%
2020/06/29	1	16.75	0	0.00	16.80	1	1,884	0.05%
2020/06/23	4	16.93	0	0.00	16.95	4	1,929	0.21%
2020/06/17	0	0.00	2	17.15	17.15	-2	1,971	-0.10%
2020/06/16	1	16.45	2	16.80	16.80	-1	1,974	-0.05%
2020/06/15	5	16.18	5	16.30	16.25	0	1,993	0.00%
2020/06/12	132	16.05	130	16.27	16.25	2	2,023	0.10%	大買/大賣/
2020/06/11	7	17.09	0	0.00	16.75	7	2,016	0.35%
2020/06/10	1	17.50	0	0.00	17.50	1	1,989	0.05%
2020/06/09	0.3	17.70	0	0.00	17.75	0.3	2,033	0.01%
2020/06/08	1	17.65	0	0.00	17.65	1	2,055	0.05%
2020/05/28	1	16.75	0	0.00	16.75	1	2,025	0.05%
2020/05/20	0	0.00	4	16.90	16.80	-4	1,998	-0.20%
2020/05/12	4	17.13	0	0.00	17.05	4	1,894	0.21%
2020/05/11	2	17.65	0	0.00	17.65	2	1,870	0.11%
2020/05/08	2	16.90	0	0.00	16.95	2	1,824	0.11%
2020/05/07	2	16.60	0	0.00	16.55	2	1,804	0.11%
2020/05/06	0	0.00	8	16.60	16.50	-8	1,799	-0.44%
2020/05/05	45	16.27	37	16.50	16.50	8	1,777	0.45%
2020/05/04	2	16.45	2	16.40	16.40	0	1,768	0.00%
2020/04/29	1	16.35	0	0.00	16.40	1	1,745	0.06%
2020/04/28	0	0.00	55	16.15	16.20	-55	1,727	-3.18%
2020/04/27	2	15.75	96	15.78	15.90	-94	1,723	-5.45%
2020/04/24	10	15.10	0	0.00	15.25	10	1,683	0.59%
2020/04/23	9	14.93	19	15.19	15.30	-10	1,680	-0.59%
2020/04/22	25	14.65	25	14.95	14.90	0	1,675	0.00%
2020/04/21	17	15.26	12	15.36	15.05	5	1,662	0.30%
2020/04/20	30	15.28	38	15.45	15.45	-8	1,636	-0.49%
2020/04/17	8	15.61	8	15.68	15.40	0	1,631	0.00%
2020/04/16	3	15.20	3	15.35	15.30	0	1,580	0.00%
2020/04/15	13	15.32	12	15.45	15.40	1	1,557	0.06%
2020/04/14	6	15.18	7	15.36	15.40	-1	1,538	-0.06%
2020/04/13	4	15.20	2	15.40	15.20	2	1,525	0.13%
2020/04/10	0	0.00	4	15.34	15.35	-4	1,523	-0.26%
2020/04/09	4	15.10	0	0.00	15.05	4	1,503	0.27%
2020/04/08	4	14.60	10	14.77	15.10	-6	1,461	-0.41%
2020/04/07	12	14.60	6	14.60	14.60	6	1,422	0.42%
2020/03/31	4	14.48	7	14.53	14.25	-3	1,362	-0.22%
2020/03/30	2	14.35	0	0.00	14.45	2	1,349	0.15%
2020/03/27	18	14.50	2	14.53	14.55	16	1,346	1.19%
2020/03/26	1	14.50	3	14.50	14.30	-2	1,311	-0.15%
2020/03/25	2	14.63	0	0.00	14.35	2	1,311	0.15%
2020/03/23	0	0.00	3	13.50	13.55	-3	1,293	-0.23%
2020/03/20	3	14.02	0	0.00	14.15	3	1,301	0.23%
2020/03/19	1	13.35	0	0.00	13.35	1	1,279	0.08%
2020/03/18	2	15.55	0	0.00	14.80	2	1,259	0.16%
2020/03/17	85	15.73	0	0.00	15.80	85	1,232	6.89%
2020/03/16	4	16.88	2	16.60	16.55	2	1,227	0.16%
2020/03/13	41	16.80	0	0.00	17.25	41	1,237	3.31%
2020/03/12	3	18.70	2	18.60	18.55	1	1,177	0.08%
2020/03/10	5	19.55	7	19.60	19.75	-2	1,151	-0.17%
2020/03/09	1	20.10	0	0.00	19.90	1	1,142	0.09%
2020/03/06	1	20.55	8	20.58	20.55	-7	1,124	-0.62%
2020/03/05	1	20.90	1	20.75	20.85	0	1,122	0.00%
2020/03/04	3	20.35	10	20.33	20.50	-7	1,114	-0.63%
2020/03/03	1	20.30	35	20.22	20.15	-34	1,122	-3.03%
2020/03/02	0	0.00	60.2	19.98	20.10	-60.2	1,132	-5.31%
2020/02/27	0	0.00	22	19.87	19.95	-22	1,133	-1.94%
2020/02/26	0	0.00	6	19.87	19.80	-6	1,140	-0.53%
2020/02/25	2	19.85	0	0.00	19.90	2	1,147	0.17%
2020/02/24	6	20.02	0	0.00	20.00	6	1,148	0.52%
2020/02/21	6	20.33	1	20.35	20.20	5	1,147	0.44%
2020/02/20	6	20.00	2	19.98	20.05	4	1,143	0.35%
2020/02/19	0	0.00	1	19.65	19.60	-1	1,133	-0.09%
2020/02/17	6	19.20	0	0.00	19.25	6	1,143	0.52%
2020/02/14	5	19.35	2	19.40	19.35	3	1,161	0.26%
2020/02/13	0	0.00	3	19.42	19.35	-3	1,172	-0.26%
2020/02/12	0	0.00	3	19.40	19.35	-3	1,201	-0.25%
2020/02/11	7	19.19	10	19.33	19.25	-3	1,196	-0.25%
2020/02/10	3	19.12	0	0.00	19.15	3	1,197	0.25%
2020/02/07	10	19.45	1	19.75	19.40	9	1,193	0.75%
2020/02/06	6	19.72	0	0.00	19.75	6	1,186	0.51%
2020/02/05	4	19.70	10	19.65	19.70	-6	1,189	-0.50%
2020/02/04	0	0.00	3	19.70	19.95	-3	1,184	-0.25%
2020/02/03	1	19.25	3	19.38	19.45	-2	1,174	-0.17%
2020/01/31	0	0.00	4.1	19.74	19.75	-4.1	1,162	-0.35%
2020/01/30	3	19.70	2.9	19.53	19.50	0.1	1,157	0.01%
2020/01/20	5	20.60	0	0.00	20.55	5	1,121	0.45%
2020/01/16	4	20.51	0	0.00	20.55	4	1,122	0.36%
2020/01/15	2	20.53	0	0.00	20.55	2	1,125	0.18%
2020/01/14	2	20.55	0	0.00	20.55	2	1,137	0.18%
2020/01/13	3	20.58	0	0.00	20.60	3	1,136	0.26%
2020/01/10	1	20.80	0	0.00	20.80	1	1,160	0.09%
2020/01/08	2	20.75	0	0.00	20.80	2	1,157	0.17%
2020/01/07	0	0.00	3	21.05	21.00	-3	1,147	-0.26%
2020/01/06	2	21.10	5	21.10	21.10	-3	1,153	-0.26%
2020/01/03	6	20.95	0	0.00	21.05	6	1,141	0.53%
2020/01/02	1	21.05	0.3	21.00	21.10	0.7	1,141	0.06%
2019/12/31	0	0.00	3	21.02	21.00	-3	1,139	-0.26%
2019/12/30	0	0.00	8	20.99	21.00	-8	1,138	-0.70%
2019/12/25	0	0.00	4	20.96	21.00	-4	1,128	-0.35%
2019/12/24	3	20.95	3.5	21.04	21.00	-0.5	1,138	-0.04%
2019/12/20	2	20.75	0.5	20.90	20.75	1.5	1,142	0.13%
2019/12/19	1	21.00	3	21.08	21.10	-2	1,116	-0.18%
2019/12/17	0	0.00	16	21.01	21.05	-16	1,091	-1.47%
2019/12/16	0	0.00	12	20.78	20.80	-12	1,081	-1.11%
2019/12/13	18	20.48	0	0.00	20.45	18	1,081	1.66%
2019/12/12	11	20.61	0	0.00	20.65	11	1,078	1.02%
2019/12/11	1	20.70	1	20.75	20.75	0	1,120	0.00%
2019/12/10	4	20.79	2	21.03	20.85	2	1,106	0.18%
2019/12/09	0	0.00	3	20.97	21.00	-3	1,081	-0.28%
2019/12/06	3	20.83	0	0.00	20.90	3	1,090	0.28%
2019/12/05	3	20.85	0	0.00	20.85	3	1,092	0.27%
2019/12/04	0	0.00	5	20.92	20.95	-5	1,112	-0.45%
2019/12/03	0	0.00	3	21.00	20.95	-3	1,118	-0.27%
2019/12/02	0	0.00	3	20.97	21.00	-3	1,124	-0.27%
2019/11/29	1	20.95	6	20.98	21.10	-5	1,134	-0.44%
2019/11/28	0	0.00	61	21.16	21.10	-61	1,144	-5.33%
2019/11/27	14	20.81	1.1	20.85	20.80	12.9	1,142	1.13%
2019/11/26	4	20.83	0	0.00	20.80	4	1,135	0.35%
2019/11/25	5	20.88	0	0.00	20.80	5	1,148	0.44%
2019/11/22	1	20.85	0	0.00	20.85	1	1,146	0.09%
2019/11/21	0	0.00	1	21.00	21.00	-1	1,140	-0.09%
2019/11/20	1	20.90	4	21.03	21.10	-3	1,138	-0.26%
2019/11/19	1	21.05	0	0.00	20.95	1	1,149	0.09%
2019/11/18	6	20.90	0	0.00	20.95	6	1,156	0.52%
2019/11/15	0	0.00	1	21.00	21.00	-1	1,174	-0.09%
2019/11/14	4	20.90	0	0.00	20.85	4	1,184	0.34%
2019/11/13	64	21.00	2	21.00	20.95	62	1,191	5.21%
2019/11/12	8	21.18	1	21.10	21.20	7	1,204	0.58%
2019/11/11	8	21.47	0	0.00	21.45	8	1,222	0.65%
2019/11/08	0	0.00	1	22.15	22.10	-1	1,232	-0.08%
2019/11/07	1	22.05	0	0.00	22.10	1	1,271	0.08%
2019/11/06	0	0.00	1	22.20	22.20	-1	1,292	-0.08%
2019/11/05	1	22.25	1	22.30	22.25	0	1,318	0.00%
2019/11/01	1	21.90	0	0.00	22.15	1	1,377	0.07%
2019/10/31	4	22.04	0	0.00	22.00	4	1,394	0.29%
2019/10/29	2	22.20	0	0.00	22.20	2	1,412	0.14%
2019/10/28	0	0.00	1	22.25	22.25	-1	1,420	-0.07%
2019/10/23	2	22.23	0	0.00	22.15	2	1,475	0.14%
2019/10/22	10	22.41	0	0.00	22.45	10	1,486	0.67%
2019/10/18	1	22.40	7	22.53	22.75	-6	1,506	-0.40%
2019/10/17	4	22.41	1	22.45	22.45	3	1,493	0.20%
2019/10/16	1	22.40	16	22.43	22.45	-15	1,504	-1.00%
2019/10/14	9	22.63	2	22.55	22.65	7	1,533	0.46%
2019/10/09	3	22.45	1	22.50	22.40	2	1,543	0.13%
2019/10/08	0	0.00	2	22.53	22.55	-2	1,556	-0.13%
2019/10/07	2	22.35	0	0.00	22.40	2	1,567	0.13%
2019/10/04	0	0.00	1	22.35	22.40	-1	1,571	-0.06%
2019/10/03	0	0.00	1	22.30	22.30	-1	1,578	-0.06%
2019/10/02	1	22.05	0	0.00	22.00	1	1,586	0.06%
2019/09/26	0	0.00	6	22.47	22.45	-6	1,723	-0.35%
2019/09/25	2	22.20	0	0.00	22.40	2	1,756	0.11%
2019/09/24	0	0.00	2	22.65	22.55	-2	1,776	-0.11%
2019/09/23	4	22.60	3	22.67	22.60	1	1,790	0.06%
2019/09/20	0	0.00	5	22.50	22.55	-5	1,803	-0.28%
2019/09/19	4	22.16	0	0.00	22.20	4	1,801	0.22%
2019/09/18	2	22.35	0	0.00	22.30	2	1,802	0.11%
2019/09/17	2	22.60	3	22.60	22.55	-1	1,812	-0.06%
2019/09/16	1	22.30	4	22.80	22.35	-3	1,818	-0.16%
2019/09/11	1	21.90	0	0.00	21.90	1	1,788	0.06%
2019/09/10	5	22.01	0	0.00	21.90	5	1,791	0.28%
2019/09/09	2	22.08	3	22.40	22.05	-1	1,789	-0.06%
2019/09/06	3	21.92	5	22.24	22.35	-2	1,787	-0.11%
2019/09/05	1	21.85	1	21.90	21.85	0	1,764	0.00%
2019/09/04	2	21.65	0	0.00	21.70	2	1,756	0.11%
2019/09/02	0	0.00	6	21.57	21.75	-6	1,734	-0.35%
2019/08/30	0	0.00	3	21.20	21.30	-3	1,726	-0.17%
2019/08/28	3	20.70	0	0.00	20.60	3	1,727	0.17%
2019/08/27	1	20.80	0	0.00	20.85	1	1,695	0.06%
2019/08/26	1	20.90	0	0.00	20.95	1	1,687	0.06%
2019/08/23	2	21.10	0	0.00	21.10	2	1,695	0.12%
2019/08/22	1	21.05	1	21.25	21.25	0	1,703	0.00%
2019/08/21	1	21.10	0	0.00	21.15	1	1,705	0.06%
2019/08/20	4	21.30	0	0.00	21.25	4	1,697	0.24%
2019/08/19	2	21.70	2	21.70	21.70	0	1,685	0.00%
2019/08/16	6	21.08	4	21.28	21.40	2	1,671	0.12%
2019/08/15	1	20.75	0	0.00	20.95	1	1,665	0.06%
2019/08/14	4	21.35	7	21.45	21.20	-3	1,653	-0.18%
2019/08/13	7	21.84	0	0.00	21.50	7	1,636	0.43%
2019/08/12	2	22.08	0	0.00	22.10	2	1,616	0.12%
2019/08/08	3	22.25	0	0.00	22.30	3	1,605	0.19%
2019/08/07	6	22.38	0	0.00	22.30	6	1,610	0.37%
2019/08/06	2	22.43	0	0.00	22.60	2	1,633	0.12%
2019/08/05	4	23.09	0	0.00	22.90	4	1,650	0.24%
2019/08/02	0	0.00	3	23.63	23.65	-3	1,625	-0.18%
2019/08/01	2	23.60	1	23.75	23.75	1	1,635	0.06%
2019/07/31	0	0.00	4	23.81	23.70	-4	1,640	-0.24%
2019/07/26	0.9	23.95	4	23.93	23.95	-3.1	1,699	-0.18%
2019/07/25	0	0.00	5	23.66	23.75	-5	1,684	-0.30%
2019/07/24	4	23.48	2	23.40	23.45	2	1,664	0.12%
2019/07/23	1	23.55	0	0.00	23.50	1	1,648	0.06%
2019/07/22	2	23.60	0	0.00	23.60	2	1,647	0.12%
2019/07/19	5	23.74	0	0.00	23.65	5	1,633	0.31%
2019/07/18	5	23.61	0	0.00	23.80	5	1,639	0.30%
2019/07/17	0	0.00	3	23.85	23.70	-3	1,639	-0.18%
2019/07/16	34	23.71	4	23.93	23.95	30	1,639	1.83%
2019/07/15	33	23.61	0	0.00	23.55	33	1,626	2.03%
2019/07/12	3	23.95	0	0.00	23.90	3	1,617	0.19%
2019/07/11	1	24.00	0	0.00	23.95	1	1,622	0.06%
2019/07/10	1	24.15	0	0.00	24.15	1	1,627	0.06%
2019/07/09	2	24.05	2	24.00	24.15	0	1,664	0.00%
2019/07/05	25	24.04	2	24.00	24.15	23	1,730	1.33%
2019/07/04	36	24.25	49	24.29	24.25	-13	1,727	-0.75%
2019/07/03	21	25.55	0	0.00	25.70	21	1,727	1.22%
2019/07/02	6	25.62	1	25.60	25.70	5	1,711	0.29%
2019/07/01	2	25.63	1	25.95	25.75	1	1,689	0.06%
2019/06/27	8	25.58	0	0.00	25.60	8	1,674	0.48%
2019/06/26	10	25.55	2	25.60	25.55	8	1,663	0.48%
2019/06/25	0	0.00	2	25.75	25.60	-2	1,672	-0.12%
2019/06/21	1	25.30	13	25.35	25.60	-12	1,669	-0.72%
2019/06/20	8	25.28	4	25.31	25.25	4	1,655	0.24%
2019/06/19	3	25.23	0	0.00	25.30	3	1,685	0.18%
2019/06/14	0	0.00	1	25.20	25.30	-1	1,904	-0.05%
2019/06/13	0	0.00	13	25.07	25.05	-13	1,910	-0.68%
2019/06/12	1	24.90	2	25.00	25.05	-1	1,941	-0.05%
2019/06/04	0	0.00	3	24.57	24.50	-3	2,075	-0.14%
2019/06/03	1	24.20	1	24.40	24.40	0	2,109	0.00%
2019/05/30	1	24.20	0	0.00	24.25	1	2,183	0.05%
2019/05/29	1	24.15	0	0.00	24.15	1	2,186	0.05%
2019/05/28	0	0.00	1	24.55	24.15	-1	2,194	-0.05%
2019/05/27	0	0.00	3	24.42	24.35	-3	2,196	-0.14%
2019/05/24	0	0.00	8	24.25	24.30	-8	2,209	-0.36%
2019/05/23	0	0.00	3	24.43	24.40	-3	2,224	-0.13%
2019/05/22	0	0.00	1.4	24.45	24.45	-1.4	2,235	-0.06%
2019/05/21	2	24.08	2	24.33	24.20	0	2,247	0.00%
2019/05/20	0	0.00	6	24.26	24.25	-6	2,262	-0.27%
2019/05/17	5	24.20	1	24.20	24.25	4	2,261	0.18%
2019/05/16	1	24.30	1.6	24.39	24.35	-0.6	2,256	-0.03%
2019/05/15	8	24.49	0	0.00	24.50	8	2,243	0.36%
2019/05/13	11	24.75	9	24.72	25.00	2	2,214	0.09%
2019/05/10	7	25.44	2	25.40	25.35	5	2,200	0.23%
2019/05/09	12	25.52	9	25.49	25.45	3	2,197	0.14%
2019/05/08	4	25.75	0	0.00	25.75	4	2,177	0.18%
2019/05/07	2	25.88	0	0.00	25.90	2	2,183	0.09%
2019/05/06	10	26.00	0	0.00	25.90	10	2,197	0.45%
2019/05/03	0	0.00	2	26.28	26.20	-2	2,171	-0.09%
2019/05/02	1	26.10	0	0.00	26.10	1	2,147	0.05%
2019/04/30	1	25.95	0	0.00	26.00	1	2,158	0.05%
2019/04/29	0	0.00	8	25.95	25.90	-8	2,208	-0.36%
2019/04/25	2	26.18	5	26.21	26.15	-3	2,192	-0.14%
2019/04/24	5	26.20	5	26.30	26.25	0	2,191	0.00%
2019/04/23	6	26.10	0	0.00	26.15	6	2,175	0.28%
2019/04/22	2	26.05	1	26.15	26.10	1	2,177	0.05%
2019/04/19	2	25.90	0	0.00	25.80	2	2,176	0.09%
2019/04/18	109	25.80	10	25.90	25.70	99	2,200	4.50%	大買/
2019/04/17	1	26.00	1	26.00	26.10	0	2,242	0.00%
2019/04/16	4	25.75	0	0.00	25.80	4	2,246	0.18%
2019/04/15	20	25.90	0	0.00	25.80	20	2,247	0.89%
2019/04/12	11	26.02	0	0.00	26.05	11	2,253	0.49%
2019/04/11	8	26.29	3	26.25	26.20	5	2,235	0.22%
2019/04/10	4	26.44	1	26.45	26.40	3	2,213	0.14%
2019/04/09	5	26.67	3	26.72	26.65	2	2,191	0.09%
2019/04/08	0	0.00	4	26.48	26.45	-4	2,150	-0.19%
2019/04/02	5	26.10	0	0.00	26.00	5	2,120	0.24%
2019/04/01	0	0.00	1	26.20	26.00	-1	2,119	-0.05%
2019/03/29	1	26.05	0	0.00	26.10	1	2,118	0.05%
2019/03/28	3	25.95	0	0.00	25.95	3	2,150	0.14%
2019/03/27	7	26.13	0	0.00	26.05	7	2,170	0.32%
2019/03/26	2	26.28	0	0.00	26.25	2	2,181	0.09%
2019/03/22	1	26.55	1	26.50	26.45	0	2,264	0.00%
2019/03/21	5	26.43	1	26.55	26.50	4	2,519	0.16%
2019/03/20	1	26.00	8	25.84	26.00	-7	2,510	-0.28%
2019/03/19	10	25.36	0	0.00	25.30	10	2,451	0.41%
2019/03/18	2	25.65	0	0.00	25.75	2	2,405	0.08%
2019/03/15	1	25.50	6	25.51	25.80	-5	2,432	-0.21%
2019/03/14	6	25.12	0	0.00	25.10	6	2,432	0.25%
2019/03/13	1	25.40	0	0.00	25.50	1	2,407	0.04%
2019/03/12	0	0.00	3	25.50	25.45	-3	2,430	-0.12%
2019/03/11	3	25.32	0	0.00	25.30	3	2,487	0.12%
2019/03/08	1	25.50	1	25.80	25.80	0	2,554	0.00%
2019/03/07	1	25.95	2	25.90	25.80	-1	2,636	-0.04%
2019/03/06	4	25.80	0	0.00	25.75	4	2,659	0.15%
2019/03/05	14	26.08	0	0.00	25.85	14	2,696	0.52%
2019/03/04	10	26.18	0	0.00	26.40	10	2,692	0.37%
2019/02/27	0	0.00	2	26.20	26.20	-2	2,770	-0.07%
2019/02/26	10	26.55	0	0.00	26.45	10	2,754	0.36%
2019/02/18	3	26.10	0	0.00	26.10	3	2,783	0.11%
2019/02/14	1	26.35	1	26.30	26.35	0	2,853	0.00%
2019/02/13	0	0.00	4	26.35	26.25	-4	2,878	-0.14%
2019/02/12	5	26.27	14	26.28	26.40	-9	2,929	-0.31%
2019/02/11	0.2	26.10	0	0.00	26.30	0.2	2,917	0.01%
2019/01/30	0	0.00	1	26.30	26.25	-1	2,907	-0.03%
2019/01/29	0	0.00	1	26.10	26.05	-1	2,910	-0.03%
2019/01/28	0	0.00	1	26.10	26.30	-1	2,917	-0.03%
2019/01/25	0	0.00	2	25.95	26.10	-2	2,905	-0.07%
2019/01/24	0	0.00	3	26.08	26.10	-3	2,922	-0.10%
2019/01/23	1	26.00	0	0.00	26.00	1	2,919	0.03%
2019/01/22	2	26.00	0	0.00	26.10	2	2,922	0.07%
2019/01/16	0	0.00	1	25.45	25.45	-1	2,940	-0.03%
2019/01/10	2	25.55	0	0.00	25.80	2	3,174	0.06%
2019/01/08	1	25.20	0	0.00	25.05	1	3,120	0.03%
2019/01/07	0	0.00	1	25.20	25.40	-1	3,121	-0.03%
2019/01/04	3	24.67	3	24.80	24.90	0	3,121	0.00%
2019/01/03	3	25.43	11	25.44	25.30	-8	3,135	-0.26%
2019/01/02	2	25.88	0	0.00	25.70	2	3,134	0.06%
2018/12/28	0	0.00	4	25.60	25.80	-4	3,142	-0.13%
2018/12/27	0	0.00	5	25.54	25.50	-5	3,188	-0.16%
2018/12/25	0.2	25.60	1	25.65	25.60	-0.8	3,242	-0.02%
2018/12/24	0	0.00	1	26.10	26.20	-1	3,272	-0.03%
2018/12/22	4	25.95	3	25.95	25.95	1	3,328	0.03%
2018/12/19	1	26.10	0	0.00	26.05	1	3,671	0.03%
2018/12/18	1	26.25	1	26.35	26.20	0	3,724	0.00%
2018/12/17	19	26.81	13	26.75	26.75	6	3,783	0.16%
2018/12/14	26	27.23	5	27.23	27.05	21	3,813	0.55%
2018/12/13	5	25.99	123	26.24	26.45	-118	3,529	-3.34%	大賣/鉅額交易
2018/12/12	1	25.50	18	25.68	25.75	-17	3,454	-0.49%
2018/12/10	1	25.45	2	25.35	25.25	-1	3,433	-0.03%
2018/12/07	3	25.25	0	0.00	25.35	3	3,423	0.09%
2018/12/06	100	25.66	3	25.20	25.20	97	3,419	2.84%
2018/12/05	5	25.95	0	0.00	26.00	5	3,402	0.15%
2018/12/04	1	26.25	1	26.60	26.35	0	3,418	0.00%
2018/12/03	4	26.60	27	26.45	26.80	-23	3,358	-0.68%
2018/11/30	0	0.00	22	25.36	25.70	-22	3,266	-0.67%
2018/11/28	30	24.78	0	0.00	24.80	30	3,131	0.96%
2018/11/27	24	24.93	0	0.00	24.90	24	3,135	0.77%
2018/11/26	4	24.85	4	25.10	25.05	0	3,139	0.00%
2018/11/23	8	25.40	3	25.62	25.50	5	3,098	0.16%
2018/11/22	3	25.60	0	0.00	25.50	3	3,145	0.10%
2018/11/20	8	25.62	0	0.00	25.60	8	3,290	0.24%
2018/11/19	0	0.00	4	26.08	26.10	-4	3,279	-0.12%
2018/11/16	1	25.75	8	25.73	25.70	-7	3,288	-0.21%
2018/11/15	0	0.00	8	25.43	25.40	-8	3,321	-0.24%
2018/11/14	15	25.13	6	25.57	25.10	9	3,446	0.26%
2018/11/13	18	25.08	0	0.00	25.10	18	3,417	0.53%
2018/11/12	30	26.04	0	0.00	25.85	30	3,369	0.89%
2018/11/09	5	27.13	1	26.85	26.70	4	3,343	0.12%
2018/11/02	0	0.00	1	27.85	27.80	-1	3,325	-0.03%
2018/11/01	9	27.55	4	27.55	27.65	5	3,338	0.15%
2018/10/29	1	27.55	1	27.70	27.90	0	3,343	0.00%
2018/10/26	2	28.43	1	28.25	28.70	1	3,353	0.03%
2018/10/25	1	28.70	0	0.00	28.50	1	3,354	0.03%
2018/10/23	39	29.55	38	29.57	29.35	1	3,319	0.03%
2018/10/22	3	30.87	1	31.40	31.10	2	3,267	0.06%
2018/10/19	3	31.82	17	30.51	32.35	-14	3,257	-0.43%
2018/10/11	0	0.00	4	32.55	32.10	-4	3,274	-0.12%
2018/10/08	0	0.00	1	33.85	33.70	-1	3,268	-0.03%
2018/10/05	1	33.20	4	33.33	33.45	-3	3,291	-0.09%
2018/10/03	5	33.92	4	33.85	33.95	1	3,312	0.03%
2018/10/02	0	0.00	1	35.15	35.10	-1	3,345	-0.03%
2018/10/01	2	34.55	3	34.85	35.20	-1	3,310	-0.03%
2018/09/27	2	33.90	1	34.10	34.10	1	3,238	0.03%
2018/09/26	5	35.02	18	35.47	34.35	-13	3,162	-0.41%
2018/09/25	4	34.58	7	34.48	34.55	-3	2,907	-0.10%
2018/09/21	3	33.68	6	33.76	33.95	-3	2,962	-0.10%
2018/09/20	0	0.00	3	32.90	33.45	-3	2,955	-0.10%
2018/09/03	10	32.09	0	0.00	31.55	10	3,029	0.33%
2018/08/31	17	32.70	12	33.07	32.55	5	2,987	0.17%
2018/08/30	2	33.50	4	33.25	33.50	-2	2,964	-0.07%
2018/08/29	4	33.99	4	33.98	33.85	0	2,972	0.00%
2018/08/28	2	34.45	4	33.90	34.15	-2	2,966	-0.07%
2018/08/27	9	33.94	4	34.53	33.50	5	2,922	0.17%
2018/08/24	7	33.49	0	0.00	33.70	7	2,847	0.25%
2018/08/23	0	0.00	6	33.77	33.95	-6	2,883	-0.21%
2018/08/22	8	33.79	3	34.02	33.50	5	2,929	0.17%
2018/08/21	5	34.00	0	0.00	34.00	5	2,928	0.17%
2018/08/20	10	32.14	0	0.00	32.20	10	2,825	0.35%
2018/08/06	0	0.00	2	32.15	31.95	-2	4,163	-0.05%
2018/08/03	2	31.95	0	0.00	31.80	2	4,469	0.04%
2018/07/20	0	0.00	1	31.45	31.50	-1	4,815	-0.02%
2018/07/16	0	0.00	2	34.08	33.45	-2	4,749	-0.04%
2018/07/13	0	0.00	2	34.20	34.10	-2	4,787	-0.04%
2018/07/12	0	0.00	5.2	33.44	33.75	-5.2	4,790	-0.11%
2018/07/11	3	33.30	1	33.50	33.35	2	4,841	0.04%
2018/07/03	0	0.00	3	31.60	31.35	-3	5,217	-0.06%
2018/07/02	3	31.30	0	0.00	32.35	3	5,223	0.06%
2018/06/26	0	0.00	7	31.71	32.00	-7	5,085	-0.14%
2018/06/22	0	0.00	5	32.25	32.40	-5	5,115	-0.10%
2018/06/20	0	0.00	6	32.10	32.35	-6	5,151	-0.12%
2018/06/13	0.2	32.00	0	0.00	32.00	0.2	5,302	0.00%
2018/06/12	5	32.60	0	0.00	32.80	5	5,341	0.09%
2018/06/11	0	0.00	4	32.05	32.30	-4	5,341	-0.07%
2018/06/07	1	32.75	0	0.00	32.50	1	5,364	0.02%
2018/05/30	0	0.00	13	31.51	32.15	-13	5,497	-0.24%
2018/05/29	1	31.60	22	31.70	31.80	-21	5,557	-0.38%
2018/05/28	1	31.95	0	0.00	32.20	1	5,665	0.02%
2018/05/25	3	32.50	5	32.97	31.95	-2	5,787	-0.03%
2018/05/24	5	33.90	2	33.85	33.55	3	5,837	0.05%
2018/05/23	2	33.80	4	34.85	35.10	-2	5,730	-0.03%
2018/05/22	11	34.42	8	34.83	34.20	3	5,670	0.05%
2018/05/21	30	34.05	1	34.00	33.70	29	5,684	0.51%
2018/05/18	1	34.60	3	34.30	34.30	-2	5,655	-0.04%
2018/05/17	3	33.75	6	33.57	33.55	-3	5,480	-0.05%
2018/05/16	14	34.08	4	33.88	33.90	10	5,476	0.18%
2018/05/15	6	33.80	70.1	34.12	33.70	-64.1	5,557	-1.15%
2018/05/14	6	34.45	1	34.60	34.60	5	5,598	0.09%
2018/05/11	72	34.03	1.1	33.17	34.45	70.9	5,466	1.30%
2018/05/10	4	32.53	1	32.40	32.80	3	5,189	0.06%
2018/05/09	15	32.25	15	31.80	32.00	0	5,088	0.00%
2018/05/03	0	0.00	4	31.40	31.30	-4	5,004	-0.08%
2018/04/30	5	31.80	7	31.99	32.00	-2	5,148	-0.04%
2018/04/26	6	32.40	2	31.63	31.30	4	5,297	0.08%
2018/04/20	5	32.80	7	32.86	32.80	-2	5,561	-0.04%
2018/04/19	0	0.00	7	32.96	32.75	-7	5,613	-0.12%
2018/04/18	2	32.50	0	0.00	32.35	2	5,643	0.04%
2018/04/16	0	0.00	1	33.00	33.00	-1	5,997	-0.02%
2018/04/13	5	32.55	0	0.00	32.30	5	6,696	0.07%
2018/04/12	4	32.00	3	32.15	32.20	1	6,805	0.01%
2018/04/11	8	32.08	7	32.05	32.30	1	6,872	0.01%
2018/04/10	4	31.80	17	32.01	32.00	-13	6,983	-0.19%
2018/04/09	0	0.00	1	30.95	30.85	-1	6,913	-0.01%
2018/04/03	5	30.77	7	30.66	30.50	-2	6,976	-0.03%
2018/03/30	0	0.00	1	30.10	30.10	-1	7,234	-0.01%
2018/03/29	0	0.00	2	29.75	29.75	-2	7,241	-0.03%
2018/03/27	0	0.00	1	29.60	29.50	-1	7,259	-0.01%
2018/03/26	6	28.99	15	28.87	28.95	-9	7,275	-0.12%
2018/03/23	2	28.70	5	28.85	28.90	-3	7,336	-0.04%
2018/03/21	1	29.40	0	0.00	29.35	1	7,460	0.01%
2018/03/20	3	29.90	3	29.72	29.75	0	7,500	0.00%
2018/03/19	2	29.00	0	0.00	28.80	2	7,532	0.03%
2018/03/16	1	29.00	0	0.00	28.95	1	8,063	0.01%
2018/03/13	4	29.16	1.2	29.18	29.10	2.8	8,318	0.03%
2018/03/08	0	0.00	1	29.55	29.55	-1	8,663	-0.01%
2018/03/07	4	29.59	0	0.00	29.55	4	8,730	0.05%
2018/03/06	2	30.33	0	0.00	30.30	2	8,821	0.02%
2018/03/02	2	31.60	0	0.00	31.40	2	8,964	0.02%
2018/03/01	0	0.00	9	32.77	32.85	-9	8,911	-0.10%
2018/02/27	3	32.70	11	32.41	32.30	-8	8,827	-0.09%
2018/02/26	7	32.01	4	32.13	32.35	3	8,792	0.03%
2018/02/21	0	0.00	5	30.68	31.25	-5	9,087	-0.06%
2018/02/12	0	0.00	3	28.55	28.60	-3	9,113	-0.03%
2018/02/08	1	28.90	4	28.70	28.85	-3	9,871	-0.03%
2018/02/07	0	0.00	1	29.50	29.10	-1	10,069	-0.01%
2018/02/06	4	28.50	4	27.80	27.55	0	10,287	0.00%
2018/02/05	1	28.65	1	29.45	29.85	0	10,734	0.00%
2018/02/01	1	30.00	5	30.05	30.10	-4	11,042	-0.04%
2018/01/31	2	29.30	3	29.43	29.85	-1	11,048	-0.01%
2018/01/30	2	29.90	2	29.98	29.65	0	11,153	0.00%
2018/01/29	0	0.00	31	30.30	30.30	-31	11,224	-0.28%
2018/01/25	4	29.83	2	29.85	30.10	2	11,226	0.02%
2018/01/23	1	30.10	2	29.78	29.40	-1	11,075	-0.01%
2018/01/22	0	0.00	2	29.43	29.40	-2	10,994	-0.02%
2018/01/19	13	30.07	1	30.10	29.90	12	10,902	0.11%
2018/01/18	20	30.08	1	30.05	30.05	19	10,830	0.18%
2018/01/16	2	30.53	1	31.40	30.50	1	10,788	0.01%
2018/01/15	0	0.00	5	30.40	30.45	-5	10,653	-0.05%
2018/01/12	7	30.74	5	30.75	30.70	2	10,553	0.02%
2018/01/11	0	0.00	6	30.43	30.35	-6	10,474	-0.06%
2018/01/10	0	0.00	9	31.79	31.40	-9	10,289	-0.09%
2018/01/09	26	33.71	47	33.49	32.45	-21	10,046	-0.21%
2018/01/08	8	32.45	0	0.00	32.45	8	9,228	0.09%
2018/01/05	17	32.40	10	31.95	31.95	7	9,089	0.08%
2018/01/04	17	32.34	0	0.00	31.80	17	8,997	0.19%
2018/01/03	1	31.40	1	31.60	32.05	0	8,790	0.00%
2018/01/02	4	31.70	0	0.00	31.50	4	8,725	0.05%