三商 (2905)-元大-蘆洲券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
16.60
漲跌
▲0.25
漲幅
+1.53%
成交量
2,812張
產業
上市貿易百貨類股
157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

三商 (2905)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/16	7	16.67	1	16.00	16.35	6	1,541	0.39%
2024/05/15	2	16.30	3	16.10	16.00	-1	1,397	-0.07%
2024/05/14	0	0.00	3	15.67	15.95	-3	1,335	-0.22%
2024/05/13	2	15.60	7	15.44	15.65	-5	1,299	-0.38%
2024/05/10	2	14.90	1	14.90	15.05	1	1,245	0.08%
2024/05/09	0	0.00	1	14.50	14.40	-1	1,207	-0.08%
2024/05/06	0	0.00	16	14.85	14.65	-16	1,132	-1.41%
2024/05/03	0	0.00	1	14.60	14.65	-1	1,081	-0.09%
2024/05/02	10	14.65	0	0.00	14.60	10	1,056	0.95%
2024/04/30	0.1	14.35	0	0.00	14.15	0.1	1,004	0.01%
2024/04/29	2	14.35	1	14.40	14.45	1	957	0.10%
2024/04/26	0	0.00	1	14.00	14.05	-1	891	-0.11%
2024/04/24	0.2	13.90	0	0.00	14.05	0.2	866	0.03%
2024/04/16	0.1	13.70	0	0.00	13.55	0.1	838	0.01%
2024/04/12	3	13.75	24	14.00	13.65	-21	779	-2.69%
2024/04/11	0.1	13.05	0	0.00	13.05	0.1	677	0.02%
2024/04/10	0.1	13.15	0	0.00	13.10	0.1	673	0.02%
2024/04/08	1.1	12.51	0	0.00	12.50	1.1	643	0.18%
2024/04/02	0.1	12.50	0	0.00	12.50	0.1	639	0.02%
2024/03/28	0.1	12.65	0	0.00	12.60	0.1	634	0.02%
2024/03/18	0.1	12.30	5	12.28	12.30	-4.9	641	-0.76%
2024/03/14	0.1	12.70	0	0.00	12.60	0.1	677	0.02%
2024/03/08	0.1	12.45	0	0.00	12.40	0.1	690	0.02%
2024/03/06	0.1	12.60	0	0.00	12.45	0.1	678	0.02%
2024/03/05	2.1	12.50	0	0.00	12.45	2.1	684	0.31%
2024/03/04	0.1	12.70	0	0.00	12.50	0.1	683	0.02%
2024/02/29	0.1	12.70	0	0.00	12.70	0.1	682	0.02%
2024/02/27	0.2	12.70	0	0.00	12.65	0.2	664	0.03%
2024/02/26	0.3	12.78	0	0.00	12.70	0.3	676	0.05%
2024/02/23	0.1	12.70	0	0.00	12.60	0.1	692	0.02%
2024/02/22	0.1	12.70	0	0.00	12.65	0.1	706	0.02%
2024/02/21	0.1	12.75	0	0.00	12.65	0.1	727	0.02%
2024/02/19	20	12.83	0	0.00	12.85	20	861	2.32%
2024/02/15	0	0.00	2	12.40	12.45	-2	929	-0.22%
2024/02/02	0.1	12.55	0	0.00	12.50	0.1	950	0.02%
2024/01/31	0.2	12.50	0	0.00	12.40	0.2	1,002	0.02%
2024/01/24	1.1	12.71	0	0.00	12.75	1.1	1,054	0.10%
2024/01/19	0.2	12.60	0	0.00	12.60	0.2	1,064	0.01%
2024/01/17	1	12.70	0	0.00	12.55	1	1,092	0.09%
2024/01/16	0.2	12.80	0	0.00	12.70	0.2	1,079	0.01%
2024/01/10	0.2	13.40	0	0.00	13.20	0.2	1,089	0.02%
2024/01/03	2	13.55	0	0.00	13.55	2	1,088	0.18%
2023/12/29	0	0.00	0.3	13.80	13.70	-0.3	1,097	-0.03%
2023/12/27	5.1	13.85	0	0.00	13.80	5.1	1,118	0.46%
2023/12/26	0.1	13.80	0	0.00	13.75	0.1	1,117	0.01%
2023/12/20	0	0.00	4	13.65	13.75	-4	1,152	-0.35%
2023/12/15	0.1	13.65	18	13.60	13.55	-17.9	1,248	-1.43%
2023/12/13	6	13.40	0	0.00	13.40	6	1,248	0.48%
2023/12/12	0	0.00	5	13.20	13.20	-5	1,243	-0.40%
2023/12/11	4	13.35	13	13.46	13.35	-9	1,220	-0.74%
2023/12/06	2	14.00	0	13.99	14.00	2	1,207	0.17%
2023/12/05	0	0.00	1	13.65	13.80	-1	1,193	-0.08%
2023/12/04	0.1	13.75	2	13.70	13.70	-1.9	1,216	-0.15%
2023/12/01	2	13.65	0	0.00	13.65	2	1,222	0.16%
2023/11/30	0.2	13.60	0	0.00	13.70	0.2	1,225	0.01%
2023/11/29	0.1	13.70	0	0.00	13.55	0.1	1,224	0.01%
2023/11/28	0.1	13.65	0	0.00	13.60	0.1	1,230	0.01%
2023/11/24	8.2	13.65	0	0.00	13.70	8.2	1,243	0.66%
2023/11/21	0.1	13.75	3	13.70	13.70	-2.9	1,229	-0.23%
2023/11/20	3	13.70	3	13.55	13.55	0	1,231	0.00%
2023/11/15	9.1	13.28	4	13.30	13.45	5.1	1,074	0.48%
2023/11/14	0.1	13.00	0	0.00	13.00	0.1	999	0.01%
2023/11/10	3.1	12.95	3.5	13.00	12.95	-0.3	989	-0.03%
2023/11/09	1	13.25	0	0.00	13.10	1	979	0.10%
2023/11/06	1	13.10	2.2	13.10	13.10	-1.2	925	-0.13%
2023/11/03	1	12.95	4	12.95	12.95	-3	904	-0.33%
2023/11/02	2.1	12.80	0	0.00	12.70	2.1	841	0.25%
2023/11/01	2	12.65	0	0.00	12.70	2	827	0.24%
2023/10/27	2	12.90	0	0.00	12.85	2	820	0.24%
2023/10/25	2	12.90	14	12.77	12.85	-12	803	-1.49%
2023/10/24	0.3	12.65	4	12.60	12.60	-3.7	774	-0.48%
2023/10/20	5	12.50	0	0.00	12.60	5	764	0.65%
2023/10/19	0.1	12.60	0	0.00	12.60	0.1	756	0.02%
2023/10/18	0.1	12.60	2	12.55	12.55	-1.9	751	-0.25%
2023/10/13	0.1	12.55	0	0.00	12.45	0.1	735	0.01%
2023/10/06	3	12.50	0	0.00	12.55	3	742	0.40%
2023/10/05	2	12.40	0	0.00	12.45	2	731	0.27%
2023/10/03	0.1	12.50	0	0.00	12.40	0.1	713	0.02%
2023/09/28	0.6	12.50	2	12.45	12.45	-1.4	712	-0.20%
2023/09/22	0.7	12.65	2	12.60	12.55	-1.3	677	-0.20%
2023/09/20	0.1	13.35	0	0.00	13.20	0.1	567	0.02%
2023/09/18	0	0.00	2	13.40	13.30	-2	563	-0.36%
2023/09/14	1	13.45	0	0.00	13.45	1	565	0.18%
2023/09/13	0.2	13.50	0	0.00	13.45	0.2	558	0.03%
2023/09/12	0.2	13.47	0	0.00	13.45	0.2	551	0.04%
2023/09/11	15	13.40	0	0.00	13.50	15	539	2.78%
2023/09/08	50	13.45	0	0.00	13.40	50	521	9.59%
2023/09/06	2	13.23	0	0.00	13.30	2	487	0.41%
2023/09/04	0	0.00	0.1	13.40	13.40	-0.1	469	-0.03%
2023/09/01	0	13.40	0	0.00	13.40	0	462	0.01%
2023/08/30	5.1	13.35	0	0.00	13.40	5.1	445	1.15%
2023/08/24	0.2	13.74	0	0.00	13.60	0.2	416	0.04%
2023/08/23	0.1	14.05	0	0.00	13.95	0.1	397	0.03%
2023/08/22	0	14.10	0	0.00	14.20	0	395	0.01%
2023/08/21	0.2	14.00	0	0.00	13.95	0.2	390	0.04%
2023/08/11	1	14.35	0	0.00	14.35	1	386	0.26%
2023/08/09	0.1	14.70	0	0.00	14.45	0.1	386	0.03%
2023/08/08	5	14.45	0	0.00	14.45	5	385	1.30%
2023/07/31	2	14.80	3	14.82	14.65	-1	381	-0.26%
2023/07/27	0.1	14.75	0	0.00	14.70	0.1	377	0.03%
2023/07/25	10	14.50	0	0.00	14.50	10	377	2.65%
2023/07/21	1	14.70	0	15.10	14.65	1	376	0.25%
2023/07/18	10	14.70	0	0.00	14.70	10	372	2.69%
2023/07/17	0.1	14.95	0	0.00	14.80	0.1	371	0.03%
2023/07/05	0.1	15.25	0	0.00	15.15	0.1	350	0.02%
2023/07/04	0.1	15.25	0	0.00	15.20	0.1	351	0.02%
2023/07/03	0.1	15.20	0	0.00	15.20	0.1	352	0.02%
2023/06/28	0.1	15.30	0	0.00	15.00	0.1	344	0.03%
2023/06/26	0	15.20	0	0.00	15.20	0	332	0.00%
2023/06/21	0.1	15.20	0	0.00	15.25	0.1	333	0.02%
2023/06/20	1	15.10	0	0.00	15.10	1	327	0.31%
2023/06/14	2.1	15.30	0	0.00	15.30	2.1	326	0.64%
2023/06/13	0.1	15.50	1	15.45	15.40	-0.9	332	-0.27%
2023/06/12	0.1	15.25	0	0.00	15.30	0.1	330	0.04%
2023/06/09	0.3	15.25	0	0.00	15.30	0.3	336	0.08%
2023/06/08	0.1	15.35	2	15.30	15.20	-1.9	337	-0.56%
2023/06/07	2.1	15.35	0	0.00	15.40	2.1	341	0.62%
2023/06/05	0.1	15.30	5	15.20	15.20	-4.9	337	-1.45%
2023/06/02	0.1	15.20	0	0.00	15.20	0.1	335	0.04%
2023/05/31	2	15.10	0	0.00	15.00	2	338	0.59%
2023/05/30	3	15.13	0	0.00	15.10	3	336	0.89%
2023/05/22	1	15.20	0	0.00	15.30	1	376	0.27%
2023/05/11	0.1	15.10	0	0.00	14.85	0.1	396	0.02%
2023/05/04	0.1	15.30	0	0.00	15.15	0.1	407	0.03%
2023/05/02	0.1	15.20	0	0.00	15.20	0.1	410	0.02%
2023/04/17	1	15.35	0	0.00	15.40	1	377	0.26%
2023/04/12	0.1	15.50	0	0.00	15.35	0.1	359	0.02%
2023/03/24	0	0.00	0.4	15.75	15.70	-0.4	351	-0.10%
2023/03/23	0.1	15.65	0	0.00	15.55	0.1	348	0.02%
2023/03/22	0.1	15.65	0	0.00	15.55	0.1	347	0.02%
2023/03/17	0.1	15.30	0	0.00	15.45	0.1	345	0.03%
2023/03/16	2	15.20	0	0.00	15.25	2	341	0.59%
2023/03/15	0.1	15.75	30	15.62	15.55	-29.9	342	-8.73%
2023/03/14	0.1	15.80	0	0.00	15.70	0.1	345	0.03%
2023/03/08	0.1	16.75	0	0.00	16.70	0.1	373	0.03%
2023/03/07	0.1	16.65	0	0.00	16.65	0.1	385	0.02%
2023/03/06	0	0.00	19	16.50	16.40	-19	388	-4.89%
2023/03/03	0.1	16.50	11	16.40	16.25	-10.9	385	-2.83%
2023/03/01	0.1	16.60	0	0.00	16.40	0.1	391	0.02%
2023/02/24	0.1	16.80	0	0.00	16.85	0.1	384	0.03%
2023/02/23	2	16.90	0	0.00	16.80	2	381	0.52%
2023/02/22	8.1	16.71	1	16.65	16.90	7.1	379	1.87%
2023/02/21	4.1	16.71	0	0.00	16.95	4.1	373	1.09%
2023/02/20	0	0.00	0.1	17.15	16.95	-0.1	371	-0.03%
2023/02/16	10.1	16.30	0	0.00	16.25	10.1	366	2.76%
2023/02/15	30.1	16.00	0	0.00	16.30	30.1	373	8.06%
2023/02/08	0.1	15.70	0	0.00	15.60	0.1	353	0.04%
2023/02/06	6	15.60	0	0.00	15.65	6	357	1.68%
2023/02/03	10	15.70	3	15.75	15.80	7	352	1.99%
2023/02/01	5	15.35	0	0.00	15.60	5	340	1.47%
2023/01/05	1	15.30	0	0.00	15.30	1	423	0.24%
2022/12/30	1	15.15	0	0.00	15.15	1	437	0.23%
2022/12/16	0	15.35	0	0.00	15.10	0	517	0.01%
2022/12/07	5	15.50	5	15.56	15.50	0	579	0.00%
2022/12/02	0	0.00	0.8	16.10	16.10	-0.8	624	-0.13%
2022/12/01	0	0.00	5	16.01	16.10	-5	652	-0.77%
2022/11/30	2.1	15.45	0	0.00	16.10	2.1	655	0.32%
2022/11/25	1	15.00	0	0.00	15.00	1	633	0.16%
2022/11/17	1	14.55	1	14.50	14.65	0	652	0.00%
2022/11/16	0	14.65	0	0.00	14.40	0	652	0.01%
2022/11/14	0.5	14.65	0	0.00	14.65	0.5	637	0.08%
2022/11/09	0.1	14.75	0	0.00	14.60	0.1	621	0.01%
2022/11/08	1	14.60	0	0.00	14.65	1	626	0.16%
2022/11/02	1	14.40	0	0.00	14.35	1	620	0.16%
2022/11/01	1	14.35	0	0.00	14.30	1	622	0.16%
2022/10/31	6	14.20	0	0.00	14.15	6	621	0.96%
2022/10/28	1	14.30	0	0.00	14.20	1	625	0.16%
2022/10/27	1	14.15	0	0.00	14.30	1	627	0.16%
2022/10/26	0.2	14.15	0	0.00	14.10	0.2	626	0.03%
2022/10/21	3.1	13.86	0	0.00	13.95	3.1	619	0.50%
2022/10/20	0.2	13.70	3	13.95	13.60	-2.8	614	-0.45%
2022/10/19	1	14.40	0	0.00	14.15	1	575	0.17%
2022/10/18	1	14.10	0	0.00	14.40	1	574	0.17%
2022/10/11	0.2	14.30	0	0.00	14.50	0.2	574	0.04%
2022/10/05	0.1	14.45	0	0.00	14.50	0.1	568	0.02%
2022/10/03	5	14.45	0	0.00	14.50	5	557	0.90%
2022/09/30	0.2	14.40	0	0.00	14.50	0.2	551	0.03%
2022/09/28	2	14.20	0	0.00	14.15	2	535	0.37%
2022/09/27	0.1	14.55	0	0.00	14.50	0.1	528	0.03%
2022/09/19	3	15.45	0.5	15.45	15.30	2.5	487	0.50%
2022/09/16	6.1	15.48	0	0.00	15.50	6.1	480	1.26%
2022/09/15	0	15.75	0	0.00	15.75	0	472	0.01%
2022/09/14	0.1	15.80	0	0.00	15.70	0.1	463	0.02%
2022/09/13	1	15.85	0	0.00	15.95	1	457	0.22%
2022/09/08	1	16.00	0	0.00	16.30	1	427	0.23%
2022/09/07	6.2	17.38	0	0.00	17.20	6.2	394	1.57%
2022/09/06	2	17.65	0	0.00	17.75	2	366	0.55%
2022/09/05	3.1	17.90	0	0.00	17.85	3.1	351	0.87%
2022/08/31	2	18.15	0	0.00	18.15	2	331	0.60%
2022/08/30	3	17.95	0	0.00	17.85	3	325	0.92%
2022/08/29	4	18.15	0	0.00	18.00	4	315	1.27%
2022/08/26	3	18.53	0	0.00	18.65	3	304	0.98%
2022/08/22	0	18.40	0	0.00	18.30	0	301	0.01%
2022/08/17	0.1	18.55	0	0.00	18.35	0.1	297	0.03%
2022/08/11	0.1	18.25	0	0.00	18.25	0.1	295	0.03%
2022/08/10	0.1	18.15	0	0.00	18.15	0.1	299	0.02%
2022/07/22	0.1	17.95	0	0.00	17.90	0.1	333	0.03%
2022/07/06	0.1	19.75	0	0.00	19.40	0.1	342	0.03%
2022/07/04	0.2	19.60	0	0.00	19.65	0.2	339	0.06%
2022/06/29	0.1	19.65	0	0.00	19.60	0.1	345	0.02%
2022/06/23	0	0.00	1	19.25	19.30	-1	340	-0.29%
2022/06/13	0.1	19.10	0	0.00	19.00	0.1	332	0.03%
2022/05/16	16.1	18.54	0	0.00	18.90	16.1	347	4.63%
2022/05/13	1	19.85	0	0.00	19.80	1	325	0.31%
2022/05/11	0.1	20.15	0	0.00	20.15	0.1	324	0.02%
2022/04/28	1	20.45	0	0.00	20.30	1	341	0.29%
2022/04/27	0	20.55	0	0.00	20.40	0	342	0.01%
2022/04/26	0.1	20.85	0	0.00	20.95	0.1	343	0.02%
2022/04/22	0.1	21.30	0	0.00	21.25	0.1	349	0.02%
2022/04/21	1.1	21.49	0	0.00	21.25	1.1	351	0.30%
2022/04/20	1	21.95	0	0.00	21.80	1	348	0.29%
2022/04/19	1	21.90	0.1	22.00	22.00	0.9	346	0.26%
2022/04/14	1.1	22.20	10	22.20	22.25	-8.9	345	-2.59%
2022/04/13	0.1	22.35	0	0.00	22.30	0.1	341	0.03%
2022/04/11	0	21.70	0	0.00	21.65	0	327	0.00%
2022/04/01	0	0.00	5	21.80	21.85	-5	325	-1.54%
2022/03/30	0.2	21.20	0	0.00	21.50	0.2	316	0.06%
2022/03/23	0.1	21.85	0	0.00	21.95	0.1	326	0.03%
2022/03/21	0	21.55	0	0.00	21.70	0	337	0.01%
2022/03/18	0.1	21.48	0	0.00	21.75	0.1	348	0.03%
2022/03/16	0.1	20.90	0	0.00	21.10	0.1	354	0.01%
2022/03/10	2	20.83	0	0.00	20.95	2	364	0.56%
2022/03/04	0.1	21.35	0	0.00	21.30	0.1	365	0.02%
2022/03/01	20	21.73	0	0.00	21.65	20	378	5.28%
2022/02/23	0.2	21.75	0	0.00	21.75	0.2	390	0.06%
2022/02/22	0	0.00	60	21.61	21.65	-60	401	-14.93%
2022/02/21	0.1	22.00	0	0.00	22.00	0.1	421	0.02%
2022/02/16	0	21.97	0	0.00	22.00	0	445	0.01%
2022/02/15	0.1	21.97	0	0.00	21.85	0.1	450	0.02%
2022/02/14	0.1	22.00	0	0.00	22.00	0.1	455	0.02%
2022/02/11	0.1	22.05	0	0.00	22.05	0.1	455	0.02%
2022/02/10	0.1	22.10	0	22.15	22.10	0.1	458	0.02%
2022/02/09	0.1	22.00	0	0.00	22.05	0.1	459	0.02%
2022/01/14	0	22.30	0	0.00	22.25	0	482	0.00%
2022/01/13	1	22.50	0	0.00	22.35	1	518	0.19%
2022/01/12	0.1	22.40	0	0.00	22.45	0.1	534	0.01%
2022/01/10	0	0.00	1	22.30	22.40	-1	565	-0.18%
2022/01/07	0.1	22.40	0	0.00	22.35	0.1	578	0.01%
2022/01/05	0	22.45	0	0.00	22.45	0	637	0.00%
2022/01/04	0.1	22.40	0	0.00	22.50	0.1	658	0.01%
2022/01/03	1	22.65	0	0.00	22.45	1	678	0.15%
2021/12/30	0.1	22.60	0	0.00	22.65	0.1	700	0.01%
2021/12/29	0	22.60	0	0.00	22.60	0	738	0.01%
2021/12/27	0.1	22.45	1	22.50	22.55	-0.9	821	-0.11%
2021/12/23	10	22.40	0	0.00	22.40	10	943	1.06%
2021/12/22	0	22.35	0	0.00	22.40	0	988	0.00%
2021/12/20	1	22.10	0	0.00	22.30	1	1,110	0.09%
2021/12/15	0	0.00	3	22.40	22.40	-3	1,213	-0.25%
2021/12/09	0	0.00	15	23.00	23.00	-15	1,208	-1.24%
2021/12/08	15	23.05	68	23.05	23.10	-53	1,212	-4.37%
2021/12/02	10	23.20	0	0.00	22.95	10	1,241	0.81%
2021/12/01	0	0.00	5	23.20	23.25	-5	1,247	-0.40%
2021/11/29	13	23.14	0	0.00	23.10	13	1,259	1.03%
2021/11/26	10	23.20	0	0.00	23.15	10	1,282	0.78%
2021/11/24	10	23.70	0.1	23.65	23.70	10	1,290	0.77%
2021/11/23	1	23.50	0	0.00	23.40	1	1,286	0.08%
2021/11/19	0	23.65	8	23.80	23.65	-8	1,292	-0.62%
2021/11/18	10	23.73	0	0.00	24.05	10	1,290	0.78%
2021/11/17	5.1	23.35	0	0.00	23.50	5.1	1,272	0.40%
2021/11/16	0.1	23.05	0	0.00	23.35	0.1	1,274	0.01%
2021/11/15	5	23.30	0	0.00	23.30	5	1,281	0.39%
2021/11/09	5	23.05	0	0.00	23.10	5	1,340	0.37%
2021/11/03	3	22.90	0	0.00	22.95	3	1,374	0.22%
2021/11/02	3.1	23.15	0	0.00	23.00	3.1	1,374	0.22%
2021/10/29	5	23.10	5	23.10	23.15	0	1,374	0.00%
2021/10/28	14	23.25	0	0.00	23.25	14	1,384	1.01%
2021/10/27	3.1	23.30	0	0.00	23.45	3.1	1,385	0.22%
2021/10/25	0	23.60	10	23.45	23.60	-10	1,388	-0.72%
2021/10/22	0.1	23.70	0	0.00	23.75	0.1	1,403	0.00%
2021/10/20	0.1	23.31	0	0.00	23.65	0.1	1,380	0.01%
2021/10/19	0	23.30	0	0.00	23.50	0	1,389	0.00%
2021/10/18	0.9	23.50	0	0.00	23.35	0.9	1,393	0.06%
2021/10/15	2	23.70	2	23.60	23.75	0	1,389	0.00%
2021/10/14	0	0.00	4	23.41	23.55	-4	1,382	-0.29%
2021/10/13	10	24.40	6	23.98	23.80	4	1,381	0.29%
2021/10/08	7	25.23	0	0.00	25.30	7	1,342	0.52%
2021/10/05	1	25.10	0	0.00	25.25	1	1,286	0.08%
2021/10/04	24	24.86	2	24.95	25.00	22	1,263	1.74%
2021/10/01	0	0.00	2	25.10	24.45	-2	1,244	-0.16%
2021/09/30	9	25.63	0	0.00	25.85	9	1,184	0.76%
2021/09/29	5	25.40	0	0.00	25.20	5	1,153	0.43%
2021/09/28	5	25.50	0	0.00	26.00	5	1,112	0.45%
2021/09/27	10	24.90	16	25.75	25.80	-6	1,071	-0.56%
2021/09/24	1	24.80	3.2	24.88	24.60	-2.2	1,004	-0.22%
2021/09/23	3	24.73	0	0.00	24.70	3	983	0.31%
2021/09/22	50	23.55	0	0.00	23.60	50	937	5.34%
2021/09/08	0	0.00	1	22.95	22.95	-1	954	-0.10%
2021/09/06	0	0.00	1	23.50	23.40	-1	960	-0.10%
2021/09/01	0	0.00	1	23.15	23.45	-1	986	-0.10%
2021/08/27	5	22.35	5	22.25	22.40	0	1,135	0.00%
2021/08/25	0	0.00	0.1	21.80	21.80	-0.1	1,168	-0.01%
2021/08/24	0	0.00	0.1	21.55	21.55	-0.1	1,172	-0.01%
2021/08/20	1	21.00	0	0.00	20.95	1	1,184	0.08%
2021/08/19	0.2	21.30	0	0.00	20.95	0.2	1,187	0.02%
2021/08/18	0	0.00	10	21.63	21.70	-10	1,175	-0.85%
2021/08/17	0	0.00	2	22.33	21.75	-2	1,184	-0.17%
2021/08/16	0	0.00	2	22.30	22.25	-2	1,175	-0.17%
2021/08/13	0	0.00	5	23.25	23.20	-5	1,167	-0.43%
2021/08/12	0	0.00	1	23.70	23.65	-1	1,142	-0.09%
2021/08/10	0	0.00	1	23.45	23.50	-1	1,192	-0.08%
2021/08/04	2	24.00	0.1	24.00	23.85	1.9	1,354	0.14%
2021/08/03	0	0.00	0.2	23.78	23.90	-0.2	1,373	-0.01%
2021/07/27	0	0.00	16	23.44	23.35	-16	1,418	-1.13%
2021/07/26	0	0.00	4.2	23.57	23.60	-4.2	1,445	-0.29%
2021/07/23	1	23.50	1.1	23.48	23.55	-0.1	1,463	-0.01%
2021/07/22	1	23.25	0	0.00	23.15	1	1,466	0.07%
2021/07/21	0	0.00	0.5	22.80	22.90	-0.5	1,464	-0.03%
2021/07/20	0	0.00	2	22.95	22.95	-2	1,488	-0.13%
2021/07/13	0	0.00	1	22.70	22.55	-1	1,621	-0.06%
2021/07/12	0.1	22.80	1	22.90	22.80	-0.9	1,626	-0.06%
2021/07/09	2	22.98	0	0.00	22.85	2	1,625	0.12%
2021/07/08	0	0.00	1.1	23.20	23.15	-1.1	1,630	-0.07%
2021/07/06	0	0.00	103.4	22.73	22.85	-103.4	1,636	-6.32%	大賣/鉅額交易
2021/07/02	10	22.55	0	0.00	22.55	10	1,629	0.61%
2021/07/01	1	22.65	0	0.00	22.55	1	1,629	0.06%
2021/06/30	10	22.55	0	0.00	22.55	10	1,627	0.61%
2021/06/29	0	0.00	4	22.55	22.40	-4	1,621	-0.25%
2021/06/25	3	22.68	0	0.00	22.60	3	1,612	0.19%
2021/06/24	2	22.70	0	0.00	22.65	2	1,610	0.12%
2021/06/23	0	0.00	2.1	22.61	22.85	-2.1	1,618	-0.13%
2021/06/21	2.1	22.54	0	0.00	22.35	2.1	1,597	0.13%
2021/06/18	1	22.50	0	0.00	22.55	1	1,591	0.06%
2021/06/17	2	22.40	0	0.00	22.70	2	1,585	0.13%
2021/06/11	2	22.55	0	0.00	22.45	2	1,558	0.13%
2021/06/09	3	22.88	0	0.00	22.60	3	1,533	0.20%
2021/06/08	1	23.25	0	0.00	23.10	1	1,507	0.07%
2021/06/07	1	23.45	1	23.60	24.00	0	1,405	0.00%
2021/06/04	0.1	22.85	1	22.85	22.75	-0.9	1,337	-0.07%
2021/06/03	1	22.90	4	23.11	23.00	-3	1,336	-0.22%
2021/06/02	0	0.00	12.1	22.85	23.10	-12.1	1,319	-0.92%
2021/06/01	0	0.00	0.1	22.25	22.40	-0.1	1,291	-0.01%
2021/05/28	0	0.00	0.1	21.80	21.75	-0.1	1,278	-0.01%
2021/05/27	10	21.58	0	0.00	21.50	10	1,275	0.78%
2021/05/25	5	21.80	0	0.00	21.65	5	1,295	0.39%
2021/05/21	0	0.00	7	21.50	21.50	-7	1,293	-0.54%
2021/05/19	1	21.65	20	21.58	21.60	-19	1,279	-1.49%
2021/05/18	0	0.00	15	21.70	21.60	-15	1,265	-1.19%
2021/05/17	19	21.60	3.2	20.65	21.15	15.8	1,213	1.30%
2021/05/14	20	20.45	1	20.45	20.50	19	1,129	1.68%
2021/05/13	14	20.49	0	0.00	20.35	14	1,106	1.27%
2021/05/12	0	0.00	10	21.87	20.75	-10	1,078	-0.93%
2021/05/11	0	0.00	10	22.80	22.55	-10	1,031	-0.97%
2021/05/10	3	23.00	0	0.00	23.00	3	1,009	0.30%
2021/05/07	0	0.00	20	22.40	22.60	-20	999	-2.00%
2021/05/05	0	0.00	24	22.19	22.10	-24	982	-2.44%
2021/05/04	0	0.00	5	22.00	21.85	-5	967	-0.52%
2021/04/29	0	0.00	10	23.50	23.50	-10	897	-1.11%
2021/04/28	0.5	23.60	2.9	23.55	23.80	-2.4	871	-0.28%
2021/04/27	0	0.00	0.1	23.45	23.45	-0.1	853	-0.01%
2021/04/26	0	0.00	22	23.27	23.45	-22	837	-2.63%
2021/04/23	0	0.00	1.2	23.08	23.25	-1.2	807	-0.15%
2021/04/22	4	23.30	0	0.00	23.15	4	794	0.50%
2021/04/21	0	0.00	1.5	23.47	23.60	-1.5	757	-0.20%
2021/04/20	0	0.00	4	22.95	23.05	-4	732	-0.55%
2021/04/19	3	23.10	12	23.18	23.05	-9	708	-1.27%
2021/04/16	0	0.00	3.1	21.55	21.85	-3.1	656	-0.47%
2021/04/14	0	0.00	8	21.33	21.30	-8	642	-1.25%
2021/04/13	10	21.95	20	21.72	21.45	-10	642	-1.56%
2021/04/12	0	0.00	0.3	21.65	21.90	-0.3	614	-0.05%
2021/04/09	0	0.00	0.5	21.40	21.45	-0.5	606	-0.08%
2021/04/08	0	0.00	0.1	21.30	21.40	-0.1	604	-0.02%
2021/04/07	0	0.00	0.8	21.10	21.20	-0.8	600	-0.13%
2021/04/06	6	21.18	0	0.00	21.25	6	597	1.00%
2021/03/29	1	21.05	0	0.00	21.10	1	585	0.17%
2021/03/26	0	0.00	2	21.08	21.05	-2	593	-0.34%
2021/03/24	0	0.00	1	20.75	20.75	-1	601	-0.17%
2021/03/23	1	20.65	12	20.65	20.70	-11	604	-1.82%
2021/03/22	0	0.00	2	20.55	20.70	-2	610	-0.33%
2021/03/10	0	0.00	0.5	21.00	20.95	-0.5	624	-0.08%
2021/03/09	1	20.85	0	0.00	20.85	1	620	0.16%
2021/03/05	1	20.70	0	0.00	20.65	1	620	0.16%
2021/03/03	1	20.75	0	0.00	20.85	1	626	0.16%
2021/02/26	2	21.03	1	20.85	20.80	1	632	0.16%
2021/02/24	1	20.80	0	0.00	20.80	1	610	0.16%
2021/02/23	1	20.85	0	0.00	20.90	1	610	0.16%
2021/02/17	0	0.00	1	20.10	20.20	-1	644	-0.16%
2021/02/05	0	19.80	0	0.00	19.95	0	641	0.00%
2021/02/04	1	19.80	0	0.00	19.70	1	642	0.16%
2021/02/01	0	0.00	10	19.83	19.70	-10	673	-1.48%
2021/01/20	1	20.00	0	0.00	20.00	1	676	0.15%
2021/01/15	1	20.90	0	0.00	20.90	1	683	0.15%
2021/01/14	0	0.00	2	20.95	21.00	-2	717	-0.28%
2021/01/13	1	20.85	2.2	20.95	21.05	-1.2	714	-0.17%
2021/01/04	3	20.60	3	20.50	20.80	0	717	0.00%
2020/12/30	10	20.60	0	0.00	20.75	10	711	1.41%
2020/12/29	0	0.00	0.1	20.80	20.60	-0.1	706	-0.01%
2020/12/25	0	0.00	1	20.40	20.60	-1	703	-0.14%
2020/12/22	1	20.15	0	0.00	20.05	1	698	0.14%
2020/12/18	1	20.85	0	0.00	20.65	1	701	0.14%
2020/12/14	2	20.80	0	0.00	20.80	2	711	0.28%
2020/12/11	2	20.85	0	0.00	20.80	2	718	0.28%
2020/12/09	0.6	20.90	0	0.00	20.90	0.6	727	0.08%
2020/12/08	2	20.90	0	0.00	20.75	2	733	0.27%
2020/12/07	2	21.05	0	0.00	20.90	2	734	0.27%
2020/12/04	2	21.05	0	0.00	21.05	2	739	0.27%
2020/12/03	0.4	21.15	0	0.00	21.00	0.4	758	0.05%
2020/12/02	3	21.10	0	0.00	21.10	3	760	0.39%
2020/12/01	2	21.25	0	0.00	21.20	2	763	0.26%
2020/11/30	4	21.43	0	0.00	21.45	4	762	0.52%
2020/11/27	0	0.00	9	21.31	21.35	-9	761	-1.18%
2020/11/26	10	21.20	22	21.24	21.40	-12	765	-1.57%
2020/11/23	3	20.98	0	0.00	21.00	3	779	0.38%
2020/11/18	2	21.00	0	0.00	21.00	2	771	0.26%
2020/11/16	2	21.28	1	20.95	21.05	1	804	0.12%
2020/11/13	0	0.00	1	21.80	21.80	-1	792	-0.13%
2020/11/11	0.5	21.75	0	0.00	22.05	0.5	808	0.06%
2020/11/10	0	21.75	0	0.00	21.65	0	803	0.00%
2020/11/09	1	21.05	0	0.00	21.05	1	811	0.12%
2020/10/29	1.1	20.96	0	0.00	20.95	1.1	1,141	0.10%
2020/10/28	0.5	21.50	0	0.00	21.25	0.5	1,223	0.04%
2020/10/26	3	21.90	0	0.00	21.60	3	1,402	0.21%
2020/10/16	1	21.35	1	21.25	21.20	0	1,480	0.00%
2020/10/07	0	0.00	0	22.10	22.10	0	1,568	0.00%
2020/09/30	0	21.50	0	0.00	21.55	0	1,617	0.00%
2020/09/29	0	0.00	1	21.60	21.35	-1	1,624	-0.06%
2020/09/28	0	0.00	1	21.50	21.50	-1	1,643	-0.06%
2020/09/23	1	22.05	3.3	22.10	22.00	-2.3	1,679	-0.14%
2020/09/18	0	0.00	2	23.30	23.35	-2	1,763	-0.11%
2020/09/16	0	0.00	2.4	22.60	22.60	-2.4	1,782	-0.14%
2020/09/14	0	0.00	4.6	22.76	22.75	-4.6	1,818	-0.25%
2020/09/11	20	23.05	0	0.00	22.65	20	1,829	1.09%
2020/09/09	8	23.30	3	23.32	23.30	5	1,855	0.27%
2020/09/08	0	0.00	3	23.55	23.40	-3	1,889	-0.16%
2020/09/07	1	23.75	0	0.00	23.75	1	1,919	0.05%
2020/09/04	0	0.00	7	23.90	23.85	-7	1,967	-0.36%
2020/09/01	2	24.50	0	0.00	24.40	2	2,079	0.10%
2020/08/31	4	24.83	0	0.00	24.85	4	2,089	0.19%
2020/08/28	2	24.40	1	24.15	24.35	1	2,092	0.05%
2020/08/25	5	23.88	1	23.90	23.90	4	2,137	0.19%
2020/08/21	3	23.50	0	0.00	23.65	3	2,144	0.14%
2020/08/20	4	23.35	7	24.36	23.40	-3	2,138	-0.14%
2020/08/19	0	0.00	7	24.67	24.70	-7	2,113	-0.33%
2020/08/18	5	24.30	2	23.90	24.40	3	2,087	0.14%
2020/08/17	1	24.20	1	24.20	24.10	0	2,081	0.00%
2020/08/14	24	24.13	0	0.00	24.30	24	2,074	1.16%
2020/08/13	0	0.00	2	24.28	24.10	-2	2,080	-0.10%
2020/08/12	1	24.65	3	24.80	24.70	-2	2,061	-0.10%
2020/08/10	16	25.36	3	25.40	25.55	13	2,042	0.64%
2020/08/07	4	26.04	2	25.53	25.40	2	2,034	0.10%
2020/08/06	3	26.42	8	26.48	25.90	-5	2,007	-0.25%
2020/08/05	8	26.63	12	27.21	27.45	-4	1,979	-0.20%
2020/08/04	8	30.03	5	29.65	30.00	3	1,878	0.16%
2020/08/03	12	30.27	56	30.44	30.40	-44	1,788	-2.46%
2020/07/31	2	29.65	10	29.31	29.50	-8	1,697	-0.47%
2020/07/30	7	27.51	3	27.73	28.20	4	1,606	0.25%
2020/07/29	3.8	26.81	0.5	26.60	26.65	3.3	1,524	0.21%
2020/07/27	0	0.00	1	26.30	26.25	-1	1,495	-0.07%
2020/07/23	1	26.60	1	26.75	26.65	0	1,479	0.00%
2020/07/22	12	26.63	2	26.35	26.60	10	1,466	0.68%
2020/07/20	0	0.00	40	25.96	26.10	-40	1,420	-2.82%
2020/07/16	10	26.39	2	26.55	26.30	8	1,417	0.56%
2020/07/15	1	26.10	0	0.00	26.10	1	1,393	0.07%
2020/07/13	3	26.13	67	26.09	25.95	-64	1,392	-4.60%
2020/07/10	1	25.55	2	26.15	25.45	-1	1,384	-0.07%
2020/07/09	0	0.00	12	26.16	26.10	-12	1,373	-0.87%
2020/07/07	2	25.98	3	26.15	26.10	-1	1,442	-0.07%
2020/07/06	1	26.45	6	26.45	26.40	-5	1,445	-0.35%
2020/07/03	0	0.00	2	26.15	26.05	-2	1,439	-0.14%
2020/07/02	1	26.25	7	26.04	26.10	-6	1,451	-0.41%
2020/07/01	4	26.29	45	26.13	26.15	-41	1,449	-2.83%
2020/06/30	18	25.87	21	26.50	26.50	-3	1,472	-0.20%
2020/06/29	13	24.80	11	24.83	24.80	2	1,436	0.14%
2020/06/24	4	24.95	0	0.00	24.95	4	1,426	0.28%
2020/06/23	30	25.10	0	0.00	25.00	30	1,434	2.09%
2020/06/22	15	25.38	0	0.00	25.20	15	1,441	1.04%
2020/06/19	3	24.88	1	24.95	25.00	2	1,422	0.14%
2020/06/17	0	0.00	5	24.88	24.90	-5	1,414	-0.35%
2020/06/16	5	24.83	0	0.00	25.00	5	1,426	0.35%
2020/06/15	1	24.95	2	24.65	24.95	-1	1,447	-0.07%
2020/06/12	0	0.00	5	24.40	24.35	-5	1,427	-0.35%
2020/06/11	1	25.10	0	0.00	24.05	1	1,410	0.07%
2020/06/08	7	24.31	3	24.28	24.40	4	1,393	0.29%
2020/06/05	1	23.35	1	23.40	23.30	0	1,338	0.00%
2020/06/03	3	22.75	1	22.85	22.95	2	1,340	0.15%
2020/06/02	0	0.00	6	22.50	22.55	-6	1,315	-0.46%
2020/05/22	1	21.75	8	21.61	21.60	-7	1,317	-0.53%
2020/05/18	4	21.60	0	0.00	21.60	4	1,309	0.31%
2020/05/14	1	21.20	0	0.00	21.20	1	1,312	0.08%
2020/05/12	1	21.80	2	21.58	21.60	-1	1,316	-0.08%
2020/05/08	3	22.35	0	0.00	22.20	3	1,301	0.23%
2020/05/04	0	0.00	3	21.58	21.70	-3	1,309	-0.23%
2020/04/29	13	21.78	0	0.00	21.70	13	1,333	0.98%
2020/04/28	0	0.00	9	21.48	21.55	-9	1,345	-0.67%
2020/04/27	1	21.45	0	0.00	21.50	1	1,389	0.07%
2020/04/22	0	0.00	1	20.80	20.85	-1	1,485	-0.07%
2020/04/21	0	0.00	5	20.95	20.90	-5	1,480	-0.34%
2020/04/17	0.1	21.25	10	21.43	21.25	-9.9	1,475	-0.67%
2020/04/16	1	21.25	0	0.00	21.25	1	1,456	0.07%
2020/04/14	0	0.00	10	21.25	21.40	-10	1,457	-0.69%
2020/04/13	0	0.00	10	21.35	21.10	-10	1,450	-0.69%
2020/04/01	1	20.45	4	20.39	20.30	-3	1,294	-0.23%
2020/03/31	0	0.00	1	20.45	20.45	-1	1,231	-0.08%
2020/03/30	0	0.00	6	18.60	18.60	-6	1,209	-0.50%
2020/03/26	3	16.25	0	0.00	16.30	3	1,190	0.25%
2020/03/25	1	16.70	0	0.00	16.80	1	1,175	0.09%
2020/03/24	2	15.75	0	0.00	15.80	2	1,161	0.17%
2020/03/23	2	14.23	1	14.30	14.80	1	1,151	0.09%
2020/03/19	1	13.95	0	0.00	13.95	1	1,131	0.09%
2020/03/18	1	15.60	0	0.00	15.50	1	1,098	0.09%
2020/03/17	1	16.25	0	0.00	16.05	1	1,154	0.09%
2020/03/13	3	17.02	3	16.98	17.70	0	1,136	0.00%
2020/03/11	0	0.00	1	19.75	19.85	-1	1,071	-0.09%
2020/03/10	20	20.13	0	0.00	20.25	20	1,063	1.88%
2020/03/06	0	0.00	1	21.00	21.15	-1	1,042	-0.10%
2020/03/05	0	0.00	1	21.40	21.40	-1	1,047	-0.10%
2020/03/02	0	0.00	2	21.15	21.45	-2	1,095	-0.18%
2020/02/27	0	0.00	1	21.85	21.75	-1	1,103	-0.09%
2020/02/17	10	22.10	0	0.00	22.20	10	1,319	0.76%
2020/02/06	0	0.00	18	22.70	22.65	-18	1,319	-1.36%
2020/02/04	1	22.55	0	0.00	22.45	1	1,306	0.08%
2020/02/03	0	0.00	2	21.85	22.20	-2	1,288	-0.16%
2020/01/31	11	22.45	8	22.55	22.60	3	1,272	0.24%
2020/01/30	6	22.21	7.5	22.19	22.00	-1.5	1,249	-0.12%
2020/01/20	16.5	23.60	7	23.48	23.65	9.5	1,194	0.80%
2020/01/17	5	22.50	21	22.67	22.85	-16	1,144	-1.40%
2020/01/16	0	0.00	1	21.75	21.80	-1	1,084	-0.09%
2020/01/14	50	21.70	0	0.00	21.65	50	1,092	4.58%
2020/01/13	0	0.00	2	21.55	21.80	-2	1,094	-0.18%
2020/01/10	6	21.15	1	21.25	21.15	5	1,116	0.45%
2020/01/09	8	20.80	2	20.85	20.95	6	1,117	0.54%
2020/01/08	1	20.95	3	20.70	20.75	-2	1,115	-0.18%
2020/01/07	0	0.00	1.5	21.15	21.10	-1.5	1,108	-0.13%
2020/01/06	2	21.33	5	21.30	21.20	-3	1,116	-0.27%
2019/12/31	0	0.00	11.1	21.65	21.65	-11.1	1,110	-1.00%
2019/12/30	31.8	21.50	0	0.00	21.50	31.8	1,116	2.84%
2019/12/27	0	21.40	1	21.50	21.50	-1	1,116	-0.09%
2019/12/26	1	21.45	0	0.00	21.70	1	1,114	0.09%
2019/12/25	10	21.40	0	0.00	21.40	10	1,108	0.90%
2019/12/24	10	21.45	0	0.00	21.40	10	1,124	0.89%
2019/12/17	0	0.00	1	21.85	21.85	-1	1,170	-0.09%
2019/12/16	5	21.53	0	0.00	21.65	5	1,176	0.42%
2019/12/13	0	0.00	6	21.51	21.45	-6	1,182	-0.51%
2019/12/12	10	22.20	5	21.99	21.80	5	1,175	0.43%
2019/12/11	3	21.87	0	0.00	21.90	3	1,117	0.27%
2019/12/10	0	0.00	3	21.20	21.20	-3	1,140	-0.26%
2019/12/04	4	21.21	0	0.00	21.25	4	1,197	0.33%
2019/12/03	0	0.00	1	21.35	21.25	-1	1,216	-0.08%
2019/12/02	0	0.00	5	21.20	21.30	-5	1,221	-0.41%
2019/11/29	0.1	21.35	2	21.45	21.40	-1.9	1,223	-0.16%
2019/11/28	0	0.00	13	21.80	21.65	-13	1,220	-1.06%
2019/11/27	3	22.15	0	0.00	22.20	3	1,209	0.25%
2019/11/25	13	22.47	7.1	22.26	22.40	5.9	1,196	0.49%
2019/11/22	7	21.74	2	21.73	21.75	5	1,169	0.43%
2019/11/21	0.8	21.45	1	21.30	21.50	-0.2	1,162	-0.02%
2019/11/20	0	0.00	12	21.29	21.25	-12	1,160	-1.03%
2019/11/19	26	20.86	22.1	21.00	21.15	3.9	1,135	0.34%
2019/11/18	3	20.52	0	0.00	20.55	3	1,114	0.27%
2019/11/15	0	0.00	3	20.40	19.95	-3	1,094	-0.27%
2019/11/14	1	20.80	1.2	20.35	20.65	-0.2	1,041	-0.02%
2019/11/13	0	0.00	2	20.00	20.15	-2	1,034	-0.19%
2019/11/11	0.1	19.60	0	0.00	19.70	0.1	1,049	0.01%
2019/11/08	0	0.00	1	20.00	20.10	-1	1,032	-0.10%
2019/11/01	0	0.00	0.9	19.45	19.50	-0.9	996	-0.09%
2019/10/31	5	19.50	5	19.40	19.40	0	998	0.00%
2019/10/30	0	0.00	1	19.50	19.50	-1	996	-0.10%
2019/10/25	0	0.00	0.1	19.10	19.20	-0.1	981	-0.01%
2019/10/21	0	0.00	10	19.25	19.30	-10	979	-1.02%
2019/10/18	0	0.00	22	19.20	18.90	-22	971	-2.26%
2019/10/17	10	18.90	0	0.00	18.95	10	933	1.07%
2019/10/16	2	18.58	0	0.00	18.80	2	936	0.21%
2019/10/15	0	0.00	116.5	18.50	18.50	-116.5	939	-12.40%	大賣/鉅額交易
2019/10/14	7	18.64	0	0.00	18.65	7	941	0.74%
2019/10/09	16	18.61	0	0.00	18.75	16	931	1.72%
2019/10/07	0	0.00	8	18.55	18.55	-8	925	-0.86%
2019/10/03	3	18.60	0	0.00	18.60	3	922	0.33%
2019/10/02	6	18.67	100	18.65	18.65	-94	924	-10.17%
2019/10/01	15.2	18.92	0	0.00	18.90	15.2	922	1.65%
2019/09/27	101	18.90	0	0.00	18.90	101	929	10.87%	大買/鉅額交易
2019/09/26	14	19.02	205	19.15	19.00	-191	921	-20.73%	大賣/鉅額交易
2019/09/25	5	19.35	3	19.40	19.35	2	896	0.22%
2019/09/24	10	19.45	0	0.00	19.50	10	893	1.12%
2019/09/20	1	19.40	0	0.00	19.40	1	883	0.11%
2019/09/19	0	0.00	0.2	19.55	19.65	-0.2	857	-0.02%
2019/09/18	5	19.30	0	0.00	19.45	5	843	0.59%
2019/09/16	0	0.00	22	19.44	19.55	-22	825	-2.66%
2019/09/12	2	19.28	1	19.65	19.40	1	805	0.12%
2019/09/11	6	18.91	13	18.61	18.95	-7	756	-0.93%
2019/09/10	0	0.00	2	18.20	18.35	-2	721	-0.28%
2019/09/09	1	18.20	1	18.40	18.20	0	705	0.00%
2019/09/06	2	18.30	2	18.45	18.30	0	692	0.00%
2019/09/05	10	18.45	0	0.00	18.40	10	680	1.47%
2019/09/03	5	17.80	0	0.00	18.00	5	645	0.77%
2019/09/02	5	17.90	0	0.00	17.70	5	624	0.80%
2019/08/30	3	18.17	0	0.00	18.25	3	608	0.49%
2019/08/29	3	18.00	0	0.00	18.05	3	584	0.51%
2019/08/28	1	18.10	0	0.00	18.10	1	571	0.18%
2019/08/27	4	17.88	0	0.00	18.05	4	558	0.72%
2019/08/26	10	17.95	0	0.00	17.80	10	541	1.85%
2019/08/20	1	18.00	0	0.00	18.00	1	505	0.20%
2019/08/19	205	18.40	7	18.45	18.10	198	496	39.89%	大買/鉅額交易
2019/08/16	0	0.00	1	17.85	18.20	-1	475	-0.21%
2019/08/13	1	17.10	0	0.00	17.15	1	424	0.24%
2019/08/06	1	17.00	0	0.00	17.10	1	427	0.23%
2019/08/01	1	17.75	0	0.00	17.75	1	434	0.23%
2019/07/25	0	0.00	6	17.85	17.85	-6	420	-1.43%
2019/07/22	5	18.05	0	0.00	18.05	5	412	1.21%
2019/07/11	1	18.15	0	0.00	18.20	1	388	0.26%
2019/07/09	2	18.45	0	0.00	18.30	2	380	0.53%
2019/07/05	0	0.00	1	18.65	18.70	-1	379	-0.26%
2019/07/04	0.1	18.50	3	18.55	18.60	-2.9	375	-0.77%
2019/07/03	0	0.00	0.1	18.30	18.35	-0.1	374	-0.03%
2019/06/27	1	18.30	0	0.00	18.40	1	376	0.27%
2019/06/25	4	18.25	0	0.00	18.35	4	373	1.07%
2019/05/29	0	0.00	0.2	17.45	17.50	-0.2	384	-0.06%
2019/05/28	0.5	17.45	0	0.00	17.55	0.5	386	0.12%
2019/05/24	0	0.00	1	17.25	17.20	-1	403	-0.25%
2019/05/17	10	16.80	0	0.00	16.95	10	434	2.30%
2019/05/16	1	17.05	0	0.00	17.05	1	429	0.23%
2019/05/13	1	17.05	0	0.00	16.80	1	432	0.23%
2019/05/10	3	17.08	0	0.00	17.10	3	426	0.70%
2019/05/09	1	17.35	0	0.00	17.20	1	420	0.24%
2019/05/08	11	17.35	1	17.35	17.40	10	415	2.41%
2019/05/07	1	17.40	0	0.00	17.40	1	414	0.24%
2019/05/03	1.2	17.51	0	0.00	17.55	1.2	421	0.29%
2019/04/29	1	17.40	0	0.00	17.40	1	426	0.23%
2019/04/18	2	17.65	0	0.00	17.55	2	435	0.46%
2019/04/15	0	0.00	1	17.60	17.60	-1	438	-0.23%
2019/04/12	0	0.00	0.1	17.50	17.50	-0.1	448	-0.03%
2019/04/11	3	17.50	0	0.00	17.60	3	447	0.67%
2019/04/02	2	17.83	0	0.00	17.85	2	431	0.46%
2019/04/01	1	17.85	0	0.00	17.80	1	429	0.23%
2019/03/26	1	18.00	0	0.00	17.90	1	427	0.23%
2019/03/18	1	18.25	0	0.00	18.25	1	432	0.23%
2019/03/13	0	0.00	1	18.50	18.50	-1	445	-0.22%
2019/03/11	1	18.30	0	0.00	18.50	1	446	0.22%
2019/02/27	1	18.55	0	0.00	18.50	1	438	0.23%
2019/02/25	0	0.00	1	18.75	19.00	-1	422	-0.24%
2019/02/19	0	0.00	0.3	17.60	17.60	-0.3	390	-0.09%
2019/02/15	1	17.50	0	0.00	17.45	1	396	0.25%
2019/02/13	0	0.00	1.2	17.50	17.50	-1.2	390	-0.30%
2019/02/12	0	0.00	0.4	17.45	17.45	-0.4	388	-0.11%
2019/01/30	1	17.30	0	0.00	17.20	1	376	0.27%
2019/01/29	1.3	17.28	0	0.00	17.35	1.3	372	0.36%
2019/01/28	1	17.25	0	0.00	17.35	1	373	0.27%
2019/01/23	1	17.25	0	0.00	17.25	1	371	0.27%
2019/01/21	0	0.00	1	17.60	17.60	-1	373	-0.27%
2019/01/17	1	17.20	1	17.35	17.20	0	379	0.00%
2019/01/11	1	17.35	0	0.00	17.45	1	379	0.26%
2019/01/09	0	0.00	1	17.45	17.45	-1	397	-0.25%
2019/01/08	1	17.15	0.1	17.40	17.30	0.9	396	0.24%
2019/01/04	2	17.28	0.5	17.35	17.25	1.5	407	0.37%
2019/01/03	1	17.80	0	0.00	17.70	1	412	0.24%
2018/12/28	1	18.05	0	0.00	17.85	1	410	0.24%
2018/12/24	0	0.00	1	18.15	18.15	-1	403	-0.25%
2018/12/22	0	0.00	0.5	18.15	18.00	-0.5	402	-0.12%
2018/12/18	4	18.40	0	0.00	18.35	4	382	1.05%
2018/12/17	0	0.00	1	18.65	18.65	-1	381	-0.26%
2018/12/14	2	18.20	0	0.00	18.35	2	377	0.53%
2018/12/13	1	18.15	0	0.00	18.30	1	379	0.26%
2018/12/12	0	0.00	1	18.20	18.10	-1	376	-0.27%
2018/12/11	2	18.20	0	0.00	18.10	2	371	0.54%
2018/12/10	2	18.80	0	0.00	18.45	2	364	0.55%
2018/12/07	0	0.00	0.4	19.00	19.00	-0.4	357	-0.12%
2018/12/06	2	18.93	0.1	19.00	18.70	1.9	358	0.54%
2018/11/29	1	19.30	0	0.00	19.35	1	350	0.29%
2018/11/27	1	19.40	0	0.00	19.25	1	345	0.29%
2018/11/22	0	0.00	0.2	19.25	19.35	-0.2	343	-0.05%
2018/11/21	0	0.00	3	19.20	19.35	-3	343	-0.87%
2018/11/19	1	19.45	0	0.00	19.40	1	332	0.30%
2018/11/16	1	19.55	0.5	19.75	19.75	0.5	326	0.15%
2018/11/15	3	19.58	2	19.65	19.75	1	325	0.31%
2018/11/14	2	20.35	0	0.00	20.10	2	309	0.65%
2018/11/06	0.2	20.45	0	0.00	20.45	0.2	337	0.05%
2018/11/01	0	0.00	1	20.15	20.35	-1	344	-0.29%
2018/10/29	0.2	19.85	0	0.00	19.75	0.2	369	0.05%
2018/10/25	1	20.00	0	0.00	19.75	1	417	0.24%
2018/10/23	0	0.00	0.2	21.15	20.90	-0.2	432	-0.04%
2018/10/19	1	20.25	2	20.65	21.05	-1	442	-0.23%
2018/10/18	10	21.02	0	0.00	20.75	10	435	2.29%
2018/10/15	3	21.50	0	0.00	21.60	3	424	0.71%
2018/10/12	1	21.55	2	21.70	21.70	-1	424	-0.24%
2018/10/11	1	21.85	2.1	21.95	21.80	-1.1	415	-0.27%
2018/10/09	1	23.40	0	0.00	23.55	1	405	0.25%
2018/10/05	3	23.50	0	0.00	23.50	3	410	0.73%
2018/10/04	1	23.70	0	0.00	23.75	1	406	0.25%
2018/10/02	0.2	23.90	0	0.00	23.90	0.2	405	0.05%
2018/09/21	0	0.00	3.1	24.05	24.20	-3.1	408	-0.76%
2018/09/20	0.3	23.90	0	0.00	23.90	0.3	403	0.08%
2018/09/19	0.6	24.00	0	0.00	24.05	0.6	405	0.15%
2018/09/12	0	0.00	1	23.35	23.35	-1	409	-0.24%
2018/09/11	0.2	23.45	3	23.45	23.45	-2.8	410	-0.69%
2018/09/10	0	0.00	1.2	23.54	23.50	-1.2	412	-0.28%
2018/09/05	1	23.90	0	0.00	23.90	1	422	0.24%
2018/08/31	20	23.90	0	0.00	24.00	20	427	4.68%
2018/08/29	0.2	23.80	0	0.00	23.80	0.2	431	0.04%
2018/08/27	0	0.00	2	23.80	23.75	-2	432	-0.46%
2018/08/09	0.5	24.40	0	0.00	24.30	0.5	432	0.12%
2018/08/08	0.5	24.10	0	0.00	24.10	0.5	438	0.11%
2018/08/03	1	23.10	0.2	23.40	23.40	0.8	430	0.19%
2018/08/02	10	25.55	1	25.55	25.45	9	410	2.19%
2018/08/01	1	25.50	2	25.45	25.55	-1	374	-0.27%
2018/07/31	3	25.30	11	25.39	25.40	-8	358	-2.23%
2018/07/30	1	25.30	0	0.00	25.25	1	346	0.29%
2018/07/27	1	25.35	0	0.00	25.25	1	333	0.30%
2018/07/26	10	25.25	0	0.00	25.30	10	324	3.08%
2018/07/13	0	0.00	2	24.50	24.70	-2	297	-0.67%
2018/07/09	0	0.00	2	24.20	24.30	-2	305	-0.66%
2018/07/06	0.3	24.00	0	0.00	24.00	0.3	307	0.11%
2018/07/04	0	0.00	0.3	24.10	24.20	-0.3	308	-0.10%
2018/07/02	0	0.00	1	24.20	24.30	-1	310	-0.32%
2018/06/29	0	0.00	0.3	24.20	24.25	-0.3	321	-0.09%
2018/06/27	0.5	24.25	0	0.00	24.35	0.5	320	0.16%
2018/06/26	0	0.00	4	24.20	24.45	-4	318	-1.26%
2018/06/25	13	24.40	0	0.00	24.40	13	317	4.09%
2018/06/21	1	24.80	0	0.00	24.70	1	329	0.30%
2018/06/15	0	0.00	2.5	25.36	25.40	-2.5	331	-0.76%
2018/06/13	1	24.50	0	0.00	24.45	1	316	0.32%
2018/06/11	2	24.73	0	0.00	24.65	2	322	0.62%
2018/06/07	1	24.60	0	0.00	24.60	1	332	0.30%
2018/06/01	10	24.40	0	0.00	24.40	10	341	2.93%
2018/05/29	1	24.55	0	0.00	24.65	1	336	0.30%
2018/05/28	1	24.60	0	0.00	24.70	1	338	0.30%
2018/05/24	2	24.65	0	0.00	24.70	2	337	0.59%
2018/05/22	0	0.00	12	24.95	24.90	-12	337	-3.55%
2018/05/21	8	24.90	0	0.00	25.00	8	344	2.32%
2018/05/17	1	25.05	3	25.28	25.10	-2	351	-0.57%
2018/05/16	1	25.00	1	24.95	25.05	0	349	0.00%
2018/05/14	0	0.00	31	24.40	24.60	-31	365	-8.48%
2018/05/11	0	0.00	39	24.28	24.40	-39	367	-10.63%
2018/05/09	0.3	24.25	0	0.00	24.20	0.3	366	0.08%
2018/05/08	1	24.10	0	0.00	24.15	1	375	0.27%
2018/05/02	2	24.15	0	0.00	24.20	2	384	0.52%
2018/04/30	0.3	24.10	1	24.30	24.10	-0.7	383	-0.18%
2018/04/27	0	0.00	1	24.30	24.25	-1	378	-0.26%
2018/04/19	1.2	24.24	0	0.00	24.15	1.2	405	0.30%
2018/04/18	1	24.10	1	24.45	24.00	0	407	0.00%
2018/04/16	0	0.00	2	24.70	24.65	-2	419	-0.48%
2018/04/11	1	24.85	0	0.00	24.85	1	429	0.23%
2018/04/10	1	25.10	0	0.00	25.10	1	435	0.23%
2018/04/09	3	24.90	0	0.00	24.80	3	440	0.68%
2018/03/23	0	0.00	0.2	24.80	24.50	-0.2	428	-0.05%
2018/03/21	0	0.00	1	24.80	24.65	-1	442	-0.23%
2018/03/16	0	0.00	1	24.55	24.80	-1	459	-0.22%
2018/03/13	11	24.69	1	24.60	24.70	10	465	2.15%
2018/03/09	0	0.00	1	25.00	25.05	-1	478	-0.21%
2018/03/01	1.5	24.88	0	0.00	24.85	1.5	519	0.29%
2018/02/23	0.3	25.05	0	0.00	25.15	0.3	563	0.05%
2018/02/21	1	24.40	0	0.00	24.80	1	604	0.17%
2018/02/06	1	24.90	2	24.85	24.00	-1	663	-0.15%
2018/02/01	0.2	25.05	0	0.00	25.05	0.2	664	0.03%
2018/01/29	1	25.65	0	0.00	25.60	1	679	0.15%
2018/01/24	0	0.00	1	25.80	25.65	-1	773	-0.13%
2018/01/22	10	25.60	0	0.00	25.80	10	810	1.23%
2018/01/18	18	26.01	0	0.00	25.90	18	836	2.15%
2018/01/17	30	25.99	0	0.00	26.05	30	857	3.50%
2018/01/16	24	25.95	1	25.95	25.95	23	891	2.58%
2018/01/15	12	25.78	0	0.00	25.95	12	894	1.34%
2018/01/10	0.1	25.30	0	0.00	25.30	0.1	908	0.01%
2018/01/08	2	26.05	0	0.00	25.85	2	904	0.22%
2018/01/04	0	0.00	1	25.80	26.15	-1	909	-0.11%
2018/01/02	0	0.00	3	25.35	25.45	-3	912	-0.33%