東元 (1504)-元富-城東券商分點個股進出

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

東元

(1504)

可現股當沖

股價
56.2
漲跌
▲3.2
漲幅
+6.04%
成交量
39,503張
產業
上市電機機械類股
655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

東元 (1504)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/05/31	60	55.29	74	55.24	56.20	-14	23,869	-0.06%
2024/05/30	14	53.09	2	53.10	53.00	12	23,395	0.05%
2024/05/29	13	53.74	16	53.80	53.30	-3	23,379	-0.01%
2024/05/28	5	53.82	9	54.18	53.60	-4	23,417	-0.02%
2024/05/27	167	54.44	148.1	54.80	54.30	18.9	23,576	0.08%	大買/大賣/
2024/05/24	28	53.45	4	54.10	53.50	24	23,562	0.10%
2024/05/23	18	53.07	11	53.02	52.50	7	23,866	0.03%
2024/05/22	6	53.90	1	54.10	53.70	5	23,926	0.02%
2024/05/21	8	53.90	7	53.89	53.60	1	23,939	0.00%
2024/05/20	8	55.08	0	0.00	54.80	8	23,839	0.03%
2024/05/17	4	55.50	21	55.64	55.80	-17	23,744	-0.07%
2024/05/16	1.1	54.62	0	0.00	54.50	1.1	23,840	0.00%
2024/05/15	10	54.97	4	54.90	54.40	6	23,956	0.03%
2024/05/14	3	54.73	1	55.00	54.40	2	23,913	0.01%
2024/05/13	217	54.13	1	54.10	54.00	216	23,871	0.90%	大買/鉅額交易
2024/05/10	12.1	55.00	1	55.00	55.10	11.1	23,750	0.05%
2024/05/09	157	55.74	154	55.51	55.80	3	23,638	0.01%	大買/大賣/
2024/05/08	7	56.54	1	57.20	56.30	6	23,560	0.03%
2024/05/07	6	56.93	5	57.02	57.20	1	23,467	0.00%
2024/05/06	5	56.60	9	56.30	56.60	-4	23,439	-0.02%
2024/05/03	9	56.44	2	56.00	55.70	7	23,356	0.03%
2024/05/02	12	56.74	14.1	57.24	56.70	-2.1	23,183	-0.01%
2024/04/30	7.1	55.97	7.1	56.01	55.60	0	22,859	0.00%
2024/04/29	203	56.74	207	56.49	56.70	-4	22,836	-0.02%	大買/大賣/
2024/04/26	18	57.63	15	57.51	57.10	3	22,743	0.01%
2024/04/25	121	58.48	13.1	58.52	58.10	107.9	22,610	0.48%	大買/鉅額交易
2024/04/24	251.1	59.44	228	59.40	59.30	23.1	22,489	0.10%	大買/大賣/
2024/04/23	364	58.70	165	58.67	58.30	199	22,272	0.89%	大買/大賣/鉅額交易
2024/04/22	328	58.11	400.7	59.18	58.50	-72.7	21,932	-0.33%	大買/大賣/
2024/04/19	1,117.2	60.83	1,116	61.06	59.90	1.2	21,448	0.01%	大買/大賣/
2024/04/18	647.2	60.57	587	60.61	61.00	60.2	20,336	0.30%	大買/大賣/
2024/04/17	781	61.04	796.2	58.70	61.10	-15.2	19,309	-0.08%	大買/大賣/
2024/04/16	681.1	56.87	703	57.72	56.30	-21.9	18,471	-0.12%	大買/大賣/
2024/04/15	934.1	59.45	918.1	60.89	59.20	16	18,113	0.09%	大買/大賣/
2024/04/12	718	60.65	708	60.46	60.80	10	17,034	0.06%	大買/大賣/
2024/04/11	460	56.83	451	56.73	56.50	9	15,929	0.06%	大買/大賣/
2024/04/10	13	56.33	15	56.27	56.20	-2	15,614	-0.01%
2024/04/09	14	56.58	18	57.08	57.00	-4	15,590	-0.03%
2024/04/08	5	55.98	4	56.05	56.30	1	15,515	0.01%
2024/04/03	2	55.85	4	55.83	55.70	-2	15,485	-0.01%
2024/04/02	10	55.73	14	55.38	55.40	-4	15,522	-0.03%
2024/04/01	21.2	56.76	59	56.59	56.20	-37.8	15,345	-0.25%
2024/03/29	34	56.78	29	56.83	58.10	5	15,029	0.03%
2024/03/28	41	57.34	62.2	56.98	57.10	-21.2	14,351	-0.15%
2024/03/27	9	55.53	16	55.45	55.70	-7	13,900	-0.05%
2024/03/26	261	55.41	62	57.18	55.60	199	13,789	1.44%	大買/鉅額交易
2024/03/25	39.1	56.18	29	56.31	56.00	10.1	13,009	0.08%
2024/03/22	31	57.24	20	57.02	55.90	11	12,967	0.08%
2024/03/21	68.1	58.69	91.1	58.25	58.10	-23	12,586	-0.18%
2024/03/20	55	55.95	32	55.96	56.00	23	12,939	0.18%
2024/03/19	79	55.34	52.5	55.12	55.00	26.5	12,418	0.21%
2024/03/18	44.5	52.18	38	52.38	52.80	6.5	11,707	0.06%
2024/03/15	6	50.93	0	0.00	50.60	6	11,390	0.05%
2024/03/14	3	51.33	5	51.46	51.50	-2	11,222	-0.02%
2024/03/13	11	51.35	20	51.42	51.00	-9	11,182	-0.08%
2024/03/12	10	51.02	65	50.96	51.10	-55	11,372	-0.48%
2024/03/11	4	50.20	8	49.96	50.30	-4	11,599	-0.03%
2024/03/08	10	49.36	23	49.75	49.40	-13	11,867	-0.11%
2024/03/07	13	49.97	7	50.22	50.10	6	12,105	0.05%
2024/03/06	7.1	50.37	45	50.24	50.50	-37.9	11,973	-0.32%
2024/03/05	9.7	48.71	5.3	48.79	48.95	4.4	11,645	0.04%
2024/03/04	1	48.65	17	48.90	48.75	-16	11,615	-0.14%
2024/03/01	12	48.93	25	48.84	48.65	-13	11,583	-0.11%
2024/02/29	40	48.65	9.1	49.17	49.20	31	11,483	0.27%
2024/02/27	20	48.09	13	48.23	47.60	7	11,383	0.06%
2024/02/26	14.3	48.74	22.1	48.85	48.25	-7.8	11,321	-0.07%
2024/02/23	24.2	47.65	19	47.91	47.95	5.2	11,017	0.05%
2024/02/22	3	47.05	11	47.69	47.05	-8	11,068	-0.07%
2024/02/21	2.4	47.13	16	47.23	47.05	-13.7	11,372	-0.12%
2024/02/20	3	47.20	0	0.00	47.45	3	11,654	0.03%
2024/02/19	11	47.65	8	47.99	47.35	3	11,852	0.03%
2024/02/16	15.5	47.18	16.1	47.11	47.60	-0.6	11,802	-0.01%
2024/02/15	2	45.85	1	45.80	45.85	1	11,903	0.01%
2024/02/05	0	0.00	7	46.64	46.65	-7	11,990	-0.06%
2024/02/02	0	0.00	1	46.60	46.30	-1	12,011	-0.01%
2024/02/01	0	0.00	9	46.56	46.75	-9	12,007	-0.07%
2024/01/31	65	46.23	10	46.05	46.05	55	11,978	0.46%
2024/01/30	55.2	46.22	4	46.48	46.20	51.2	12,019	0.43%
2024/01/29	2	45.48	4	46.16	46.20	-2	12,024	-0.02%
2024/01/26	5	45.15	0	0.00	45.20	5	11,964	0.04%
2024/01/24	2	45.38	6	45.24	45.20	-4	12,063	-0.03%
2024/01/23	6	45.60	4	45.70	45.45	2	12,091	0.02%
2024/01/22	1	44.70	3.6	44.37	44.95	-2.6	11,935	-0.02%
2024/01/18	1.5	43.58	1	43.85	43.80	0.5	11,910	0.00%
2024/01/17	3	44.15	0	0.00	43.40	3	11,917	0.03%
2024/01/15	1.4	45.56	1	45.65	45.55	0.4	11,885	0.00%
2024/01/11	4	44.86	0	0.00	44.95	4	12,058	0.03%
2024/01/10	0	0.00	0	45.05	45.35	0	12,112	0.00%
2024/01/09	0	45.50	0	0.00	45.40	0	12,186	0.00%
2024/01/08	2	46.00	0	0.00	45.95	2	12,149	0.02%
2024/01/05	4	46.25	4	46.05	46.05	0	12,177	0.00%
2024/01/04	3.1	46.35	0	0.00	46.75	3.1	12,201	0.02%
2024/01/03	419.3	46.82	0	0.00	46.55	419.3	12,356	3.39%	大買/鉅額交易
2024/01/02	4	47.11	13	47.23	47.50	-9	12,271	-0.07%
2023/12/29	33	46.77	19	46.79	46.80	14	12,148	0.12%
2023/12/28	5	46.77	16	47.01	46.85	-11	12,153	-0.09%
2023/12/27	5	46.08	11	46.22	45.95	-6	12,096	-0.05%
2023/12/26	1	46.55	9	46.48	46.40	-8	12,130	-0.07%
2023/12/25	10	46.06	8	46.27	46.30	2	12,154	0.02%
2023/12/22	3	45.25	6	45.54	45.60	-3	12,258	-0.02%
2023/12/21	12	45.66	7	45.20	45.25	5	12,438	0.04%
2023/12/20	14	45.91	0.2	46.29	46.30	13.8	12,545	0.11%
2023/12/19	9	45.95	22	45.88	45.95	-13	12,743	-0.10%
2023/12/18	3	46.32	4	46.43	46.60	-1	12,657	-0.01%
2023/12/15	47	46.67	16	47.08	46.60	31	12,517	0.25%
2023/12/14	5	45.70	20	45.54	45.65	-15	11,516	-0.13%
2023/12/13	2	45.05	1	45.10	45.05	1	11,416	0.01%
2023/12/12	3	45.47	1	45.40	45.10	2	11,526	0.02%
2023/12/11	7	45.69	9	45.84	45.70	-2	11,478	-0.02%
2023/12/08	2	46.00	1	45.70	45.80	1	11,478	0.01%
2023/12/07	47	46.49	60	46.85	46.05	-13	11,362	-0.11%
2023/12/06	29	46.39	26	46.33	45.65	3	10,927	0.03%
2023/12/05	37.2	44.91	1	45.25	45.05	36.2	10,481	0.35%
2023/12/04	30	45.12	0	0.00	44.85	30	10,209	0.29%
2023/12/01	5	46.40	1	46.75	46.25	4	9,873	0.04%
2023/11/30	1	47.30	0	0.00	46.70	1	9,811	0.01%
2023/11/29	3	47.12	0	0.00	46.80	3	9,838	0.03%
2023/11/27	23	47.67	8	47.90	47.35	15	9,718	0.15%
2023/11/24	6.1	47.52	9	47.53	47.35	-3	9,668	-0.03%
2023/11/23	2	46.98	6	47.00	46.85	-4	9,518	-0.04%
2023/11/22	1	45.80	4	46.08	46.10	-3	9,462	-0.03%
2023/11/21	16	46.29	1	47.25	46.20	15	9,394	0.16%
2023/11/20	3	46.88	23	46.87	46.95	-20	9,437	-0.21%
2023/11/17	5.5	45.63	27	45.61	45.75	-21.5	9,162	-0.23%
2023/11/16	14	43.98	11	44.38	44.35	3	9,069	0.03%
2023/11/15	1	44.90	4	45.03	44.65	-3	8,980	-0.03%
2023/11/14	32	44.49	3	44.35	44.30	29	9,219	0.31%
2023/11/13	6.1	45.03	5	45.48	46.05	1.1	9,059	0.01%
2023/11/09	6	46.30	2	46.25	46.20	4	9,170	0.04%
2023/11/08	1	46.80	5	46.90	46.60	-4	9,343	-0.04%
2023/11/07	12	46.68	2	46.85	47.00	10	9,596	0.10%
2023/11/06	13	47.62	6	47.63	47.40	7	9,659	0.07%
2023/11/03	0	0.00	1	47.40	47.60	-1	9,710	-0.01%
2023/11/02	9	46.80	3	46.63	46.75	6	9,839	0.06%
2023/11/01	0	0.00	9	45.43	45.40	-9	9,973	-0.09%
2023/10/31	2.1	47.00	3	46.75	46.10	-1	10,060	-0.01%
2023/10/30	0	0.00	4	47.56	47.50	-4	10,326	-0.04%
2023/10/27	2.1	47.90	0.2	48.25	47.40	1.9	10,512	0.02%
2023/10/26	2	47.80	0.1	48.00	47.80	1.9	10,780	0.02%
2023/10/25	3.2	49.55	2	49.45	48.60	1.2	11,168	0.01%
2023/10/24	2	49.10	0	0.00	48.95	2	11,637	0.02%
2023/10/23	3	48.87	14.1	49.29	49.15	-11.1	14,067	-0.08%
2023/10/20	3	48.08	1	46.40	48.15	2	15,471	0.01%
2023/10/19	9	47.63	0	47.60	47.45	9	15,903	0.06%
2023/10/18	0	0.00	2	48.60	48.60	-2	16,773	-0.01%
2023/10/17	3.2	48.84	0	0.00	47.75	3.2	16,840	0.02%
2023/10/16	2	49.15	1	48.90	49.05	1	17,089	0.01%
2023/10/13	4	49.11	3	49.10	49.10	1	17,406	0.01%
2023/10/12	1	49.30	0	0.00	49.80	1	18,131	0.01%
2023/10/11	2.1	49.32	16	48.63	48.50	-13.9	18,470	-0.08%
2023/10/06	2	49.98	0	0.00	49.90	2	18,486	0.01%
2023/10/05	0.1	50.50	1	50.30	50.60	-0.9	18,612	0.00%
2023/10/04	3	49.88	6.1	49.72	49.60	-3	18,830	-0.02%
2023/10/03	1	51.20	3	51.80	51.00	-2	19,013	-0.01%
2023/10/02	3	52.13	9	51.99	52.10	-6	19,083	-0.03%
2023/09/28	7	51.74	5	51.78	52.00	2	19,150	0.01%
2023/09/27	8	51.94	1	52.00	52.00	7	19,231	0.04%
2023/09/26	10	51.94	21	52.00	51.70	-11	19,176	-0.06%
2023/09/25	34.1	51.75	29	51.64	51.40	5.1	19,087	0.03%
2023/09/22	9	50.60	16	50.24	51.00	-7	18,922	-0.04%
2023/09/21	12	49.61	0	0.00	48.75	12	18,722	0.06%
2023/09/20	4	50.53	19	50.41	50.60	-15	18,815	-0.08%
2023/09/19	33	50.24	12.8	50.10	50.50	20.2	19,025	0.11%
2023/09/18	3	49.30	0	0.00	49.15	3	19,243	0.02%
2023/09/15	8	49.35	7	49.56	49.85	1	19,513	0.01%
2023/09/14	14	48.70	12	48.93	48.95	2	19,922	0.01%
2023/09/13	3	48.30	14	48.49	48.55	-11	20,240	-0.05%
2023/09/12	1	47.25	34	47.73	47.60	-33	21,177	-0.16%
2023/09/11	10.1	47.01	9	47.39	46.80	1.1	21,496	0.00%
2023/09/07	5	47.77	3	47.80	47.70	2	21,834	0.01%
2023/09/06	5	48.28	0	0.00	48.05	5	22,052	0.02%
2023/09/05	6	48.41	0	0.00	48.70	6	22,471	0.03%
2023/09/04	17	48.44	17	48.78	48.90	0	22,853	0.00%
2023/09/01	5	49.70	13	49.53	49.30	-8	23,380	-0.03%
2023/08/31	3	49.90	1	49.90	49.90	2	23,598	0.01%
2023/08/30	1	49.60	15	49.45	49.40	-14	24,036	-0.06%
2023/08/29	9	49.53	1	49.50	49.55	8	25,008	0.03%
2023/08/28	3	49.80	526	49.80	49.60	-523	25,126	-2.08%	大賣/鉅額交易
2023/08/25	1	50.50	1	50.20	50.10	0	25,489	0.00%
2023/08/24	10	51.10	47	50.68	51.10	-37	25,596	-0.14%
2023/08/23	24	49.20	22.1	49.17	49.30	1.9	25,596	0.01%
2023/08/22	36	49.48	110.1	49.26	49.25	-74.1	25,880	-0.29%	大賣/
2023/08/21	43	50.50	11	50.19	50.10	32	26,172	0.12%
2023/08/18	18.2	52.00	11	51.71	51.20	7.2	26,329	0.03%
2023/08/17	4	50.90	14	51.17	51.20	-10	26,331	-0.04%
2023/08/16	20	50.72	7	50.67	50.80	13	26,923	0.05%
2023/08/15	4.1	50.87	21	50.93	50.90	-16.9	28,001	-0.06%
2023/08/14	3	50.58	4	50.34	49.75	-1	29,259	0.00%
2023/08/11	34	49.52	29.1	49.62	49.70	4.9	29,311	0.02%
2023/08/10	20	51.41	7	51.23	50.70	13	29,651	0.04%
2023/08/09	8	52.20	6	52.10	52.20	2	30,459	0.01%
2023/08/08	13	52.55	2	52.30	52.30	11	30,630	0.04%
2023/08/07	11	53.25	9	53.31	53.80	2	30,917	0.01%
2023/08/04	16	52.33	1	52.40	52.50	15	30,934	0.05%
2023/08/02	9	53.68	262	53.22	53.10	-253	31,471	-0.80%	大賣/鉅額交易
2023/08/01	15	53.37	8	53.29	53.20	7	32,218	0.02%
2023/07/31	27	54.27	18	54.33	53.80	9	32,510	0.03%
2023/07/28	22	53.70	31	54.27	54.60	-9	32,582	-0.03%
2023/07/27	25	55.29	22	55.31	55.00	3	32,509	0.01%
2023/07/26	233.2	58.61	151.2	58.74	55.00	82	32,680	0.25%	大買/大賣/
2023/07/25	74	57.34	146.2	57.27	59.00	-72.2	30,459	-0.24%	大賣/
2023/07/24	45	54.52	26.2	55.23	53.70	18.8	29,135	0.06%
2023/07/21	31	54.86	44	55.08	55.60	-13	28,830	-0.05%
2023/07/20	11	52.64	15	52.92	52.90	-4	28,388	-0.01%
2023/07/19	30	51.71	246	51.81	51.50	-216	28,384	-0.76%	大賣/鉅額交易
2023/07/18	21	53.98	40	53.95	53.00	-19	28,340	-0.07%
2023/07/17	162	55.08	88	54.99	54.70	74	28,293	0.26%	大買/
2023/07/14	43	53.48	39	53.62	53.50	4	27,997	0.01%
2023/07/13	2	52.25	5	52.26	52.00	-3	27,939	-0.01%
2023/07/12	9	52.73	34.2	52.83	52.70	-25.2	28,160	-0.09%
2023/07/11	29	52.49	23	52.28	52.20	6	28,583	0.02%
2023/07/10	35	52.56	26	52.94	52.70	9	29,213	0.03%
2023/07/07	26.1	50.70	42	51.02	51.00	-15.9	29,612	-0.05%
2023/07/06	9	51.60	10	51.79	51.50	-1	30,322	0.00%
2023/07/05	6	52.47	2	52.05	52.10	4	30,540	0.01%
2023/07/04	21	53.18	1	53.00	53.00	20	31,007	0.06%
2023/07/03	18	54.07	7	54.26	54.00	11	31,095	0.04%
2023/06/30	10	53.04	17	52.58	53.30	-7	31,439	-0.02%
2023/06/29	9	52.86	6	53.25	52.90	3	31,887	0.01%
2023/06/28	7	52.76	1	53.00	52.70	6	32,794	0.02%
2023/06/27	13	54.41	24	53.99	53.50	-11	33,152	-0.03%
2023/06/26	40	55.34	4	54.78	54.50	36	34,208	0.11%
2023/06/21	15	57.04	34	56.87	57.00	-19	35,109	-0.05%
2023/06/20	47	57.01	107	57.04	56.90	-60	35,780	-0.17%	大賣/
2023/06/19	37	56.48	101	55.86	55.80	-64	36,374	-0.18%	大賣/
2023/06/16	73	57.17	63	56.78	56.80	10	36,338	0.03%
2023/06/15	45	53.26	37	53.92	54.30	8	35,547	0.02%
2023/06/14	18	53.23	11	53.31	53.40	7	35,532	0.02%
2023/06/13	16	53.39	148	53.64	53.60	-132	35,517	-0.37%	大賣/鉅額交易
2023/06/12	29.1	53.18	14	53.61	53.00	15.1	35,910	0.04%
2023/06/09	46	54.93	126	54.37	54.70	-80	35,907	-0.22%	大賣/
2023/06/08	22	56.77	50	56.52	56.30	-28	35,702	-0.08%
2023/06/07	60.1	56.76	72	56.79	57.40	-11.9	35,651	-0.03%
2023/06/06	23	54.60	24	54.93	54.50	-1	35,811	0.00%
2023/06/05	23	54.80	19	55.03	54.70	4	36,222	0.01%
2023/06/02	161	53.80	136	54.28	54.10	25	36,299	0.07%	大買/大賣/
2023/06/01	26	51.63	30	51.98	52.00	-4	35,459	-0.01%
2023/05/31	27	51.67	36	51.88	51.20	-9	35,375	-0.03%
2023/05/30	14	51.03	5	51.30	51.10	9	35,007	0.03%
2023/05/29	36	52.01	71	52.08	51.80	-35	34,911	-0.10%
2023/05/26	41	50.68	44	51.10	50.90	-3	34,768	-0.01%
2023/05/25	62	52.52	60	52.62	51.80	2	34,623	0.01%
2023/05/24	109	51.70	27	51.65	52.40	82	34,240	0.24%	大買/
2023/05/23	19	51.92	44	51.89	51.90	-25	34,146	-0.07%
2023/05/22	146	52.12	347	52.76	51.90	-201	34,209	-0.59%	大買/大賣/鉅額交易
2023/05/19	68	51.35	363.1	51.09	51.10	-295.1	33,571	-0.88%	大賣/鉅額交易
2023/05/18	103.1	49.32	150.4	49.47	49.80	-47.4	32,429	-0.15%	大買/大賣/
2023/05/17	75	46.91	33	47.00	47.00	42	31,184	0.13%
2023/05/16	139	46.90	67	46.91	47.00	72	30,965	0.23%	大買/
2023/05/15	127.2	47.11	53	47.13	47.15	74.2	30,378	0.24%	大買/
2023/05/12	23	45.29	44	46.13	45.50	-21	29,474	-0.07%
2023/05/11	23	45.29	44	46.13	44.95	-21	29,168	-0.07%
2023/05/10	58	46.67	27	46.60	46.70	31	28,742	0.11%
2023/05/09	86	47.53	69	47.22	47.00	17	28,588	0.06%
2023/05/08	130	48.58	122.5	47.71	48.70	7.5	27,900	0.03%	大買/大賣/
2023/05/05	85	45.55	106	45.65	45.65	-21	26,863	-0.08%	大賣/
2023/05/04	13	46.15	26	46.33	46.60	-13	26,436	-0.05%
2023/05/03	32	45.82	18	45.83	45.70	14	26,125	0.05%
2023/05/02	221	45.53	72	45.78	46.25	149	25,840	0.58%	大買/鉅額交易
2023/04/28	40	44.32	34	44.16	44.15	6	25,225	0.02%
2023/04/27	11	43.03	4	43.65	43.65	7	24,939	0.03%
2023/04/26	5	43.09	34	42.90	43.25	-29	24,679	-0.12%
2023/04/25	26	44.66	20	44.21	43.05	6	24,372	0.02%
2023/04/24	6	44.20	14	43.99	44.45	-8	23,832	-0.03%
2023/04/21	8	43.55	26	43.41	43.80	-18	23,623	-0.08%
2023/04/20	57	44.19	43	44.09	44.00	14	23,290	0.06%
2023/04/19	48.1	45.04	71	45.22	45.00	-23	23,008	-0.10%
2023/04/18	28.1	44.43	12	44.46	44.30	16.1	22,521	0.07%
2023/04/17	84	45.15	13	44.80	44.60	71	22,278	0.32%
2023/04/14	87	45.14	24	45.06	44.85	63	21,874	0.29%
2023/04/13	284.7	46.23	38	46.21	46.00	246.7	21,267	1.16%	大買/鉅額交易
2023/04/12	22	45.03	45	45.12	45.40	-23	20,354	-0.11%
2023/04/11	95	44.86	76	44.97	44.40	19	19,625	0.10%
2023/04/10	30	43.71	107	43.88	43.95	-77	18,702	-0.41%	大賣/
2023/04/07	101	43.16	36	43.57	43.05	65	18,260	0.36%	大買/
2023/04/06	4	42.39	8	42.28	42.60	-4	17,591	-0.02%
2023/03/31	28	41.83	64	41.66	42.50	-36	17,338	-0.21%
2023/03/30	65	42.95	64	42.86	42.70	1	16,783	0.01%
2023/03/29	65.1	42.25	107	42.67	42.90	-41.9	16,156	-0.26%	大賣/
2023/03/28	55.1	41.05	34	40.83	40.90	21.1	15,121	0.14%
2023/03/27	491	42.48	55	42.44	41.90	436	14,519	3.00%	大買/鉅額交易
2023/03/24	49	42.41	99.1	42.45	44.00	-50.1	13,151	-0.38%
2023/03/23	60	39.31	86.6	39.76	40.00	-26.6	11,847	-0.22%
2023/03/22	66	38.33	83.3	38.25	37.90	-17.3	10,854	-0.16%
2023/03/21	11.1	36.42	15	36.63	36.25	-3.9	9,674	-0.04%
2023/03/20	0	0.00	2	36.05	35.85	-2	9,313	-0.02%
2023/03/17	7	35.08	9	35.28	35.20	-2	9,080	-0.02%
2023/03/16	53	35.07	42	35.01	35.00	11	8,746	0.13%
2023/03/15	108	36.22	97	35.89	35.70	11	8,502	0.13%	大買/
2023/03/14	10	34.58	5	34.91	35.20	5	7,977	0.06%
2023/03/13	20	34.65	23	34.40	34.90	-3	7,687	-0.04%
2023/03/10	38	35.08	4	34.91	35.10	34	7,405	0.46%
2023/03/09	32	36.50	92.6	36.31	36.00	-60.6	7,062	-0.86%
2023/03/08	94.5	34.70	74.3	34.61	34.50	20.3	6,249	0.32%
2023/03/07	7	34.31	68	34.08	35.10	-61	5,568	-1.10%
2023/03/06	5	32.22	5.2	32.08	31.95	-0.2	5,029	0.00%
2023/03/03	2	31.58	6	31.13	31.55	-4	4,837	-0.08%
2023/03/02	5	30.70	12	30.85	30.80	-7	4,735	-0.15%
2023/03/01	3	30.55	10	30.46	30.50	-7	4,690	-0.15%
2023/02/24	40	31.08	2	30.95	30.75	38	4,662	0.82%
2023/02/23	69	31.04	4	31.03	30.95	65	4,564	1.42%
2023/02/22	11	30.17	31	30.18	30.25	-20	4,425	-0.45%
2023/02/21	70	30.37	11	30.30	30.40	59	4,287	1.38%
2023/02/20	12	30.93	6.2	30.46	30.85	5.8	4,090	0.14%
2023/02/17	105	29.50	0	0.00	29.30	105	3,679	2.85%	大買/鉅額交易
2023/02/16	0	29.80	4	29.84	29.70	-4	3,705	-0.11%
2023/02/15	100	29.68	2	29.45	29.45	98	3,636	2.69%
2023/02/14	2	29.30	8	29.25	29.40	-6	3,512	-0.17%
2023/02/13	263	29.24	0	0.00	29.30	263	3,478	7.56%	大買/鉅額交易
2023/02/10	0	0.00	1	29.30	29.35	-1	3,455	-0.03%
2023/02/09	10	29.15	1	29.05	29.00	9	3,437	0.26%
2023/02/06	1	29.20	1	29.00	28.90	0	3,417	0.00%
2023/02/02	0	0.00	2	28.90	28.85	-2	3,401	-0.06%
2023/02/01	3	28.87	13	29.05	28.75	-10	3,403	-0.29%
2023/01/31	2	28.85	1	28.80	28.70	1	3,396	0.03%
2023/01/30	1	28.60	3	28.58	28.65	-2	3,327	-0.06%
2023/01/16	0	0.00	5	28.35	28.20	-5	3,340	-0.15%
2023/01/13	3	28.30	5	28.40	28.25	-2	3,347	-0.06%
2023/01/12	1	28.25	10	28.30	28.25	-9	3,496	-0.26%
2023/01/10	1	28.25	2	28.40	28.50	-1	3,495	-0.03%
2023/01/09	0	0.00	28	28.46	28.50	-28	3,485	-0.80%
2023/01/06	85	28.34	20	28.33	28.25	65	3,454	1.88%
2023/01/05	39	28.24	44	28.43	28.05	-5	3,484	-0.14%
2023/01/04	5	27.82	8	27.90	27.90	-3	3,346	-0.09%
2023/01/03	5	27.23	0	0.00	27.35	5	3,328	0.15%
2022/12/30	0	0.00	1	27.65	27.55	-1	3,329	-0.03%
2022/12/29	0	0.00	1	27.40	27.45	-1	3,394	-0.03%
2022/12/28	0	0.00	25	27.70	27.70	-25	3,398	-0.74%
2022/12/27	35	27.75	15.5	27.77	27.80	19.5	3,403	0.57%
2022/12/22	9	27.45	0	0.00	27.35	9	3,473	0.26%
2022/12/21	15	27.40	0	0.00	27.20	15	3,498	0.43%
2022/12/20	2.4	27.44	0	0.00	27.30	2.4	3,507	0.07%
2022/12/19	1	27.60	0	0.00	27.40	1	3,512	0.03%
2022/12/16	13	27.79	0	0.00	27.75	13	3,506	0.37%
2022/12/15	0	0.00	13	28.29	28.20	-13	3,471	-0.37%
2022/12/14	15	28.10	0	0.00	28.15	15	3,480	0.43%
2022/12/12	17	27.78	0	0.00	27.80	17	3,461	0.49%
2022/12/09	20	27.95	0	0.00	28.00	20	3,552	0.56%
2022/12/07	2	27.70	0	0.00	27.70	2	3,548	0.06%
2022/12/06	12	27.93	4	28.48	27.90	8	3,518	0.23%
2022/12/05	3	28.20	0	0.00	28.00	3	3,447	0.09%
2022/12/01	0	0.00	1	28.30	28.20	-1	3,387	-0.03%
2022/11/24	0	0.00	3	27.65	27.90	-3	3,367	-0.09%
2022/11/23	3	27.50	0	0.00	27.40	3	3,374	0.09%
2022/11/22	2.1	27.45	0	0.00	27.35	2.1	3,396	0.06%
2022/11/21	2	27.95	0	0.00	27.80	2	3,350	0.06%
2022/11/18	3	28.43	0	0.00	28.10	3	3,444	0.09%
2022/11/14	6	28.95	2	28.85	28.85	4	3,316	0.12%
2022/11/11	0	0.00	2	29.40	29.65	-2	3,237	-0.06%
2022/11/07	0	0.00	1	29.25	29.30	-1	3,409	-0.03%
2022/11/02	0	0.00	1	28.60	28.55	-1	3,289	-0.03%
2022/10/31	2	28.45	0	0.00	28.50	2	3,248	0.06%
2022/10/28	1	29.25	1	28.75	28.65	0	3,228	0.00%
2022/10/27	1	28.55	6	28.66	29.05	-5	3,173	-0.16%
2022/10/24	0	0.00	1	27.50	27.55	-1	3,084	-0.03%
2022/10/21	1.1	27.00	0	0.00	27.00	1.1	3,094	0.03%
2022/10/20	1.1	26.46	2	27.48	27.05	-1	3,127	-0.03%
2022/10/19	1	27.45	2	27.35	27.20	-1	2,985	-0.03%
2022/10/18	0	0.00	3	27.50	27.60	-3	2,994	-0.10%
2022/10/14	1	27.45	0	0.00	27.45	1	2,999	0.03%
2022/10/13	0.4	26.88	16	27.35	26.90	-15.7	3,094	-0.51%
2022/10/07	0	0.00	42	27.86	27.95	-42	3,052	-1.38%
2022/10/04	4	28.10	2	28.15	28.05	2	3,039	0.07%
2022/10/03	2	28.00	0	0.00	27.85	2	3,052	0.07%
2022/09/29	0.2	28.30	0	0.00	27.90	0.2	3,108	0.01%
2022/09/28	1	28.30	3	28.50	28.05	-2	3,101	-0.06%
2022/09/27	1.1	28.29	1.3	28.31	28.20	-0.2	3,142	-0.01%
2022/09/23	0	0.00	4	28.89	29.00	-4	3,523	-0.11%
2022/09/22	1	28.50	1	28.35	28.90	0	3,802	0.00%
2022/09/20	2	28.35	0	0.00	28.40	2	3,968	0.05%
2022/09/16	2.1	28.37	1	28.30	28.50	1.1	4,278	0.03%
2022/09/14	3	28.70	0	0.00	28.70	3	4,198	0.07%
2022/09/07	0	0.00	1	28.85	28.80	-1	4,373	-0.02%
2022/09/05	0	0.00	6	29.68	29.75	-6	4,436	-0.14%
2022/09/01	2	29.00	0.3	29.40	29.40	1.7	4,463	0.04%
2022/08/31	0	0.00	5	29.25	29.60	-5	4,441	-0.11%
2022/08/29	0.1	28.80	10	29.16	29.20	-9.9	4,401	-0.22%
2022/08/25	3.1	29.88	22	29.79	29.60	-18.9	4,349	-0.43%
2022/08/22	5	29.25	0	0.00	29.50	5	4,320	0.12%
2022/08/19	1	29.40	0	0.00	29.50	1	4,349	0.02%
2022/08/17	1	30.05	0.4	30.10	29.90	0.7	4,299	0.02%
2022/08/16	3	29.70	14	29.90	29.80	-11	4,200	-0.26%
2022/08/15	1	29.05	6	29.28	29.30	-5	4,013	-0.12%
2022/08/11	5	28.63	0	0.00	28.80	5	3,984	0.13%
2022/08/10	1	28.45	0	0.00	28.30	1	3,991	0.03%
2022/08/09	4.2	28.52	0	0.00	28.60	4.2	4,008	0.10%
2022/08/05	1	28.30	0	0.00	28.55	1	4,152	0.02%
2022/08/04	0.4	28.27	30	28.10	28.10	-29.6	4,220	-0.70%
2022/08/03	1	28.45	0	0.00	28.30	1	4,226	0.02%
2022/08/02	0	28.75	8	28.75	28.70	-8	4,230	-0.19%
2022/08/01	4	28.99	3	29.00	29.00	1	4,236	0.02%
2022/07/29	1	29.15	2	29.20	29.35	-1	4,251	-0.02%
2022/07/28	7	29.26	0	29.25	29.30	7	4,257	0.16%
2022/07/27	4	29.20	0	0.00	29.25	4	4,216	0.09%
2022/07/26	3	28.90	0	0.00	28.95	3	4,199	0.07%
2022/07/25	0	0.00	2	28.80	28.85	-2	4,258	-0.05%
2022/07/21	3	28.57	1	28.70	28.70	2	4,306	0.05%
2022/07/20	11	29.18	10	28.70	28.70	1	4,365	0.02%
2022/07/19	0	0.00	5	28.44	28.75	-5	4,380	-0.11%
2022/07/18	0	0.00	1	28.50	28.45	-1	4,515	-0.02%
2022/07/15	3	28.05	6	28.35	28.40	-3	4,656	-0.06%
2022/07/14	6	28.13	4	28.15	28.25	2	4,778	0.04%
2022/07/11	0	0.00	2	28.80	28.60	-2	5,084	-0.04%
2022/07/08	2	28.25	23	28.41	28.25	-21	5,129	-0.41%
2022/07/06	0	0.00	6	28.85	28.50	-6	5,195	-0.12%
2022/07/05	31	28.84	0	0.00	28.65	31	5,186	0.60%
2022/07/04	3	28.65	6	28.77	28.70	-3	5,127	-0.06%
2022/07/01	10.7	29.68	4	29.95	29.05	6.7	5,112	0.13%
2022/06/30	41	29.84	16	29.83	29.85	25	4,819	0.52%
2022/06/29	12	29.58	11	29.43	29.45	1	4,609	0.02%
2022/06/28	2	29.00	1	28.60	28.80	1	4,750	0.02%
2022/06/27	10.4	29.02	0	0.00	28.95	10.4	4,810	0.22%
2022/06/24	15	29.52	9	29.49	29.80	6	4,699	0.13%
2022/06/23	5	28.60	2	28.50	28.65	3	4,532	0.07%
2022/06/22	10	28.75	10	28.25	28.20	0	4,610	0.00%
2022/06/21	1	28.20	0	0.00	28.65	1	4,626	0.02%
2022/06/20	1	27.75	0	0.00	27.45	1	4,599	0.02%
2022/06/17	21	28.01	5	28.00	28.05	16	4,621	0.35%
2022/06/16	1	28.30	6	28.51	28.20	-5	4,494	-0.11%
2022/06/15	6	28.63	0	0.00	28.60	6	4,550	0.13%
2022/06/14	2	29.80	0	0.00	29.75	2	4,531	0.04%
2022/06/13	0	0.00	1	29.60	29.70	-1	4,494	-0.02%
2022/06/09	0	0.00	1	29.95	29.95	-1	4,422	-0.02%
2022/06/07	1	30.00	1	30.05	30.05	0	4,428	0.00%
2022/06/06	7	30.16	0	0.00	30.15	7	4,419	0.16%
2022/06/01	10	30.93	0	0.00	30.50	10	4,436	0.23%
2022/05/31	1	30.40	0	0.00	30.95	1	4,384	0.02%
2022/05/30	0	0.00	2	30.13	30.25	-2	4,298	-0.05%
2022/05/27	1	29.75	1	29.95	29.60	0	4,268	0.00%
2022/05/26	6	29.14	10	29.05	29.30	-4	4,232	-0.09%
2022/05/25	0	0.00	5	29.05	28.95	-5	4,227	-0.12%
2022/05/20	0	0.00	1	29.00	28.75	-1	4,222	-0.02%
2022/05/19	1	28.20	1	28.25	28.50	0	4,193	0.00%
2022/05/18	6	28.86	0	0.00	28.70	6	4,178	0.14%
2022/05/17	0	0.00	3	28.62	28.85	-3	4,152	-0.07%
2022/05/16	8	28.11	12	28.40	28.25	-4	4,119	-0.10%
2022/05/12	1	29.00	0	0.00	28.60	1	3,982	0.03%
2022/05/11	1	29.60	13	29.43	29.70	-12	3,904	-0.31%
2022/05/10	1	29.40	3	29.75	30.10	-2	3,881	-0.05%
2022/05/09	1	29.80	0	0.00	29.80	1	3,881	0.03%
2022/05/04	1	31.45	0	0.00	31.20	1	3,845	0.03%
2022/04/29	20	31.77	19	31.38	31.20	1	3,867	0.03%
2022/04/28	3	31.60	3	31.80	31.70	0	3,811	0.00%
2022/04/27	2	31.55	1	31.80	31.70	1	3,783	0.03%
2022/04/26	1	32.50	1	32.65	32.30	0	3,739	0.00%
2022/04/25	2	32.68	0	0.00	31.90	2	3,652	0.05%
2022/04/22	7	32.65	5	32.97	32.90	2	3,532	0.06%
2022/04/21	23	33.52	19.3	33.11	32.65	3.7	3,399	0.11%
2022/04/20	10	33.60	2	33.58	33.55	8	3,241	0.25%
2022/04/19	1	32.55	0	0.00	32.95	1	3,086	0.03%
2022/04/18	20	33.08	9	32.63	32.45	11	3,007	0.37%
2022/04/15	13.1	33.30	17	33.37	33.45	-3.9	2,886	-0.14%
2022/04/14	3.5	32.44	10	32.29	32.70	-6.5	2,699	-0.24%
2022/04/13	18	32.21	13.5	32.31	32.30	4.5	2,621	0.17%
2022/04/12	0	0.00	1	31.20	31.25	-1	2,477	-0.04%
2022/04/11	0	0.00	1	31.05	31.05	-1	2,469	-0.04%
2022/04/08	2	30.93	0	0.00	31.00	2	2,435	0.08%
2022/04/07	1.5	31.07	1	31.05	30.50	0.5	2,447	0.02%
2022/04/06	13	31.35	9	31.53	31.40	4	2,411	0.17%
2022/03/31	25	32.51	55.1	33.03	32.15	-30.1	2,263	-1.33%
2022/03/30	1	31.40	10.2	31.35	31.45	-9.2	1,935	-0.48%
2022/03/28	0	0.00	0.2	30.85	30.85	-0.2	1,844	-0.01%
2022/03/25	1	31.35	30.2	30.87	30.95	-29.2	1,820	-1.60%
2022/03/24	1	30.25	0	0.00	30.30	1	1,720	0.06%
2022/03/23	0	0.00	1	30.60	30.30	-1	1,751	-0.06%
2022/03/18	3	29.65	8	29.93	30.15	-5	1,709	-0.29%
2022/03/17	6	29.70	9	29.98	29.95	-3	1,644	-0.18%
2022/03/16	0	0.00	1	29.70	29.55	-1	1,600	-0.06%
2022/03/15	5	29.60	0	0.00	29.65	5	1,591	0.31%
2022/03/11	3	29.60	6	29.60	29.50	-3	1,636	-0.18%
2022/03/10	1	29.30	0	0.00	29.90	1	1,651	0.06%
2022/03/08	0	0.00	1	28.70	28.70	-1	1,649	-0.06%
2022/03/07	1	29.20	0	0.00	29.10	1	1,656	0.06%
2022/03/03	0	0.00	18	30.20	30.20	-18	1,621	-1.11%
2022/03/01	0	0.00	23	30.37	30.45	-23	1,658	-1.39%
2022/02/25	3	29.90	0	0.00	30.05	3	1,667	0.18%
2022/02/24	0	0.00	32	29.75	29.75	-32	1,663	-1.92%
2022/02/23	0	0.00	20	30.17	30.10	-20	1,636	-1.22%
2022/02/22	2	30.08	0	0.00	30.05	2	1,653	0.12%
2022/02/18	2	30.13	0	0.00	30.15	2	1,657	0.12%
2022/02/17	0	0.00	18	30.55	30.35	-18	1,668	-1.08%
2022/02/16	0	0.00	31	30.16	30.25	-31	1,684	-1.84%
2022/02/15	6	29.88	0.4	30.05	29.85	5.6	1,715	0.32%
2022/02/14	2	30.13	0	0.00	30.05	2	1,712	0.12%
2022/02/11	5	30.45	0	0.00	30.40	5	1,736	0.29%
2022/02/10	6	30.47	4	30.73	30.40	2	1,800	0.11%
2022/02/09	3	30.35	23	30.22	30.70	-20	1,803	-1.11%
2022/02/08	18	29.90	1	29.85	29.85	17	1,794	0.95%
2022/02/07	3	29.50	0	0.00	29.70	3	1,787	0.17%
2022/01/25	3	29.42	0	0.00	29.20	3	1,788	0.17%
2022/01/24	1	30.00	0	0.00	30.05	1	1,759	0.06%
2022/01/06	2	30.90	0	0.00	31.05	2	1,922	0.10%
2022/01/05	6	31.13	0	0.00	30.95	6	1,935	0.31%
2022/01/04	1	31.20	0	0.00	31.10	1	1,957	0.05%
2021/12/30	4	31.75	0	0.00	31.65	4	1,978	0.20%
2021/12/29	0	0.00	2	31.75	31.90	-2	1,997	-0.10%
2021/12/28	0	0.00	1	31.30	31.50	-1	1,984	-0.05%
2021/12/24	0	0.00	1	31.00	31.00	-1	2,007	-0.05%
2021/12/15	0	0.00	1	30.75	30.95	-1	2,060	-0.05%
2021/12/08	0	0.00	9	30.55	30.65	-9	2,316	-0.39%
2021/12/07	3	30.30	1	30.30	30.30	2	2,304	0.09%
2021/12/03	6	30.30	0	0.00	30.25	6	2,275	0.26%
2021/11/30	1	30.30	0	0.00	30.85	1	2,220	0.05%
2021/11/26	1	30.50	0	0.00	30.40	1	2,156	0.05%
2021/11/22	0	0.00	30	31.30	31.35	-30	2,147	-1.40%
2021/11/19	2	31.30	0	0.00	31.35	2	2,158	0.09%
2021/11/17	1	31.35	0	0.00	31.50	1	2,179	0.05%
2021/11/15	0	0.00	1	31.70	31.65	-1	2,206	-0.05%
2021/11/10	0	0.00	1	31.50	31.55	-1	2,224	-0.04%
2021/11/09	1	31.00	135	31.19	31.40	-134	2,213	-6.05%	大賣/鉅額交易
2021/11/08	0	0.00	1.3	30.71	30.55	-1.3	2,152	-0.06%
2021/11/05	0	0.00	2	30.38	30.35	-2	2,141	-0.09%
2021/11/02	3	30.35	10	30.60	30.55	-7	2,145	-0.33%
2021/10/22	16	30.27	0	0.00	30.25	16	2,070	0.77%
2021/10/18	1	30.00	1	30.00	30.00	0	2,045	0.00%
2021/10/15	0	0.00	1	30.30	30.20	-1	2,044	-0.05%
2021/10/14	2	29.98	0	0.00	29.90	2	2,039	0.10%
2021/10/13	1	30.20	0	0.00	30.15	1	2,034	0.05%
2021/10/12	0	0.00	1	30.20	30.25	-1	2,024	-0.05%
2021/10/08	0	0.00	2	31.15	30.95	-2	1,990	-0.10%
2021/10/07	0	0.00	2	31.00	30.95	-2	1,986	-0.10%
2021/10/06	2	30.70	0	0.00	31.15	2	1,983	0.10%
2021/09/30	0	0.00	1	31.15	31.25	-1	1,984	-0.05%
2021/09/27	0	0.00	10	30.95	30.60	-10	2,079	-0.48%
2021/09/24	1	30.70	0	0.00	30.75	1	2,080	0.05%
2021/09/22	10	30.37	9	30.70	30.45	1	2,107	0.05%
2021/09/17	0	0.00	10	31.97	30.75	-10	2,050	-0.49%
2021/09/16	1	31.50	0	0.00	31.45	1	1,913	0.05%
2021/09/15	0	0.00	2	31.53	31.65	-2	1,898	-0.11%
2021/08/31	0	0.00	5	31.39	31.20	-5	2,321	-0.22%
2021/08/27	5	30.70	0.1	30.65	30.80	4.9	2,361	0.21%
2021/08/26	0	0.00	1	30.20	30.10	-1	2,350	-0.04%
2021/08/17	1	29.20	0	0.00	29.20	1	2,419	0.04%
2021/08/12	0	0.00	0.2	30.10	30.15	-0.2	2,379	-0.01%
2021/08/10	0	0.00	4.2	30.55	30.60	-4.2	2,414	-0.17%
2021/08/09	1	30.30	0	0.00	30.65	1	2,464	0.04%
2021/08/06	1	30.90	0	0.00	31.00	1	2,488	0.04%
2021/08/05	1	31.10	0	0.00	31.50	1	2,538	0.04%
2021/08/04	0	0.00	1	31.10	31.25	-1	2,621	-0.04%
2021/08/03	4	31.30	0	0.00	31.25	4	2,694	0.15%
2021/08/02	0	0.00	3	31.55	31.70	-3	2,878	-0.10%
2021/07/30	2	31.25	0	0.00	31.05	2	2,897	0.07%
2021/07/29	0	0.00	1	31.15	31.60	-1	2,886	-0.03%
2021/07/27	0	0.00	0.2	31.65	31.55	-0.2	2,946	-0.01%
2021/07/23	4	31.85	0	0.00	31.75	4	3,012	0.13%
2021/07/22	0	0.00	0.2	32.00	31.60	-0.2	2,983	-0.01%
2021/07/21	0	0.00	0.1	31.60	31.85	-0.1	3,009	0.00%
2021/07/14	12	31.82	0	0.00	31.70	12	3,677	0.33%
2021/07/13	14	32.04	3	32.45	32.00	11	3,780	0.29%
2021/07/12	14	32.29	10	33.05	32.20	4	3,793	0.11%
2021/07/09	1	32.35	0	0.00	32.55	1	3,817	0.03%
2021/07/08	13	32.42	0	0.00	32.80	13	3,864	0.34%
2021/07/07	0	0.00	1	32.95	32.95	-1	3,903	-0.03%
2021/07/06	2	33.35	0	0.00	33.45	2	3,923	0.05%
2021/07/05	0	0.00	20	32.83	33.00	-20	3,879	-0.52%
2021/07/02	21	32.11	0	0.00	31.90	21	3,884	0.54%
2021/07/01	1	32.90	0	0.00	32.65	1	3,878	0.03%
2021/06/28	0	0.00	0	33.45	33.55	0	4,012	0.00%
2021/06/24	0	0.00	0	33.60	33.65	0	4,123	0.00%
2021/06/22	0	0.00	3	33.52	33.20	-3	4,244	-0.07%
2021/06/21	4	34.50	1	33.60	33.60	3	4,502	0.07%
2021/06/18	1	32.40	0	0.00	32.40	1	4,590	0.02%
2021/06/09	10	32.00	11	32.71	32.60	-1	4,790	-0.02%
2021/06/04	0	0.00	2	33.05	33.30	-2	4,802	-0.04%
2021/05/28	2	32.88	0	0.00	32.95	2	4,995	0.04%
2021/05/25	2	31.85	1	31.70	31.80	1	5,113	0.02%
2021/05/24	2	31.18	0	0.00	31.40	2	5,178	0.04%
2021/05/21	1	31.45	1	31.00	31.25	0	5,224	0.00%
2021/05/18	0	0.00	1	31.00	31.30	-1	5,367	-0.02%
2021/05/17	1	29.90	0	0.00	29.85	1	5,440	0.02%
2021/05/14	2	30.85	3	31.15	31.35	-1	5,452	-0.02%
2021/05/13	4	30.94	0	0.00	30.40	4	5,472	0.07%
2021/05/12	0	0.00	6	31.15	31.35	-6	5,517	-0.11%
2021/05/11	0	0.00	2	34.85	34.35	-2	5,625	-0.04%
2021/05/10	0	0.00	3.1	34.91	35.55	-3.1	5,625	-0.06%
2021/05/07	5	32.95	0	0.00	32.80	5	5,495	0.09%
2021/05/04	0	0.00	7	32.51	32.60	-7	5,646	-0.12%
2021/05/03	2	34.53	0	0.00	34.05	2	5,645	0.04%
2021/04/29	5	34.40	0	0.00	34.90	5	5,656	0.09%
2021/04/28	6	34.31	0	0.00	34.55	6	5,633	0.11%
2021/04/26	1	34.95	0	0.00	35.00	1	5,592	0.02%
2021/04/22	1	35.85	2	35.55	34.70	-1	5,535	-0.02%
2021/04/21	0	0.00	1	35.60	35.55	-1	5,388	-0.02%
2021/04/20	20	34.72	17	35.43	35.10	3	5,270	0.06%
2021/04/15	0	0.00	1	33.20	32.90	-1	5,034	-0.02%
2021/04/14	7	32.71	1	32.65	33.00	6	5,019	0.12%
2021/04/13	0	0.00	1	32.75	32.70	-1	4,996	-0.02%
2021/04/12	0	0.00	6	32.23	32.35	-6	4,965	-0.12%
2021/04/08	6	31.98	0	0.00	32.00	6	4,983	0.12%
2021/04/06	1	31.90	0	0.00	31.90	1	4,993	0.02%
2021/04/01	0	0.00	2	31.75	31.85	-2	4,985	-0.04%
2021/03/31	4	32.50	0	0.00	32.35	4	4,933	0.08%
2021/03/30	4	33.21	3	33.27	33.35	1	4,868	0.02%
2021/03/26	0	0.00	3	31.77	31.90	-3	4,788	-0.06%
2021/03/25	0	0.00	5	32.50	31.85	-5	4,761	-0.11%
2021/03/24	1	32.60	2	33.05	32.65	-1	4,693	-0.02%
2021/03/23	5	31.20	40	31.65	31.75	-35	4,450	-0.79%
2021/03/22	30	31.15	10	31.40	31.05	20	4,213	0.47%
2021/03/19	10	30.30	10	30.80	30.85	0	4,104	0.00%
2021/03/18	0	30.90	18	31.07	30.90	-18	4,050	-0.44%
2021/03/17	10	30.65	0	0.00	30.75	10	4,062	0.25%
2021/03/16	0	30.90	0	0.00	31.00	0	4,068	0.00%
2021/03/15	0	30.95	1	30.95	30.75	-1	4,071	-0.02%
2021/03/11	0	30.35	16	30.69	30.65	-16	4,061	-0.39%
2021/03/10	10	30.00	0	30.35	30.20	10	4,044	0.25%
2021/03/09	0	0.00	1	30.85	30.85	-1	4,040	-0.02%
2021/03/08	0	0.00	2	30.70	30.70	-2	4,066	-0.05%
2021/03/02	0	0.00	4	30.89	30.50	-4	4,145	-0.10%
2021/02/25	0	0.00	13	30.50	30.75	-13	4,138	-0.31%
2021/02/23	0	29.75	11	29.80	29.80	-11	4,099	-0.27%
2021/02/22	0	0.00	21	29.50	29.40	-21	4,068	-0.52%
2021/02/19	0	0.00	4	29.21	29.10	-4	4,032	-0.10%
2021/02/18	10	29.00	10	29.35	29.00	0	3,999	0.00%
2021/02/17	0	0.00	1	29.05	29.00	-1	3,989	-0.03%
2021/02/05	1	28.55	2	28.53	28.50	-1	3,904	-0.03%
2021/02/04	17	28.21	0	0.00	28.15	17	3,846	0.44%
2021/02/03	50	28.21	39	28.60	28.45	11	3,806	0.29%
2021/02/02	2	28.83	27	28.65	29.10	-25	3,702	-0.68%
2021/01/29	4	27.13	0	0.00	26.80	4	3,453	0.12%
2021/01/28	16	27.05	0	0.00	27.05	16	3,409	0.47%
2021/01/27	1	27.45	0	0.00	27.45	1	3,368	0.03%
2021/01/25	25	27.73	0	0.00	27.85	25	3,265	0.77%
2021/01/22	24	27.55	0	0.00	27.50	24	3,258	0.74%
2021/01/21	10	27.70	0	0.00	27.75	10	3,211	0.31%
2021/01/20	1	28.30	0	0.00	28.00	1	3,231	0.03%
2021/01/18	0	0.00	2	28.30	28.80	-2	3,224	-0.06%
2021/01/14	2	28.98	0	0.00	28.90	2	3,357	0.06%
2021/01/07	0	0.00	2	28.50	28.30	-2	3,198	-0.06%
2021/01/06	5	28.20	0	0.00	28.20	5	3,193	0.16%
2021/01/04	0	0.00	11	28.45	28.45	-11	3,220	-0.34%
2020/12/31	19	27.71	0	0.00	27.65	19	3,188	0.60%
2020/12/30	0	0.00	10	27.90	27.95	-10	3,163	-0.32%
2020/12/29	9	27.37	0	0.00	27.30	9	3,110	0.29%
2020/12/28	8	27.49	0	0.00	27.45	8	3,118	0.26%
2020/12/24	0	0.00	2	27.45	27.55	-2	3,138	-0.06%
2020/12/23	12	27.09	0	0.00	27.20	12	3,125	0.38%
2020/12/22	5	27.35	0	0.00	27.40	5	3,122	0.16%
2020/12/21	0	0.00	5	27.65	27.75	-5	3,139	-0.16%
2020/12/18	7	27.32	0	0.00	27.45	7	3,155	0.22%
2020/12/17	15	27.42	0	0.00	27.50	15	3,166	0.47%
2020/12/15	13	27.54	0	0.00	27.40	13	3,168	0.41%
2020/12/14	4	27.75	0	0.00	27.95	4	3,211	0.12%
2020/12/11	13	28.02	0	0.00	28.00	13	3,208	0.41%
2020/12/10	1	28.50	0	0.00	28.50	1	3,182	0.03%
2020/12/09	1	28.70	0	0.00	28.65	1	3,151	0.03%
2020/12/08	20	28.85	0	0.00	28.70	20	3,166	0.63%
2020/12/03	1	29.20	1	29.35	29.25	0	3,161	0.00%
2020/12/02	23	29.23	0	0.00	29.15	23	3,171	0.73%
2020/11/30	30	29.77	0	0.00	29.55	30	3,126	0.96%
2020/11/26	0	0.00	1	30.05	30.00	-1	3,076	-0.03%
2020/11/25	0	0.00	10	30.25	30.05	-10	3,091	-0.32%
2020/11/20	10	29.80	0	0.00	29.55	10	2,948	0.34%
2020/11/19	2	29.93	0	0.00	29.90	2	2,911	0.07%
2020/11/11	1	29.95	0	0.00	30.25	1	3,121	0.03%
2020/11/09	0	0.00	1	30.40	30.25	-1	3,231	-0.03%
2020/11/04	0	0.00	1	29.90	29.95	-1	3,346	-0.03%
2020/11/02	2	29.98	0	0.00	29.80	2	3,352	0.06%
2020/10/30	30	29.72	0	0.00	29.90	30	3,357	0.89%
2020/10/28	0	0.00	2	30.15	30.10	-2	3,321	-0.06%
2020/10/26	2	30.50	0	0.00	30.50	2	3,314	0.06%
2020/10/23	7	29.80	2	30.35	30.55	5	3,333	0.15%
2020/10/19	1	29.75	0	0.00	29.75	1	3,360	0.03%
2020/10/16	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/10/13	2	30.13	1	30.10	29.90	1	3,466	0.03%
2020/10/12	0	0.00	3	29.90	30.00	-3	3,453	-0.09%
2020/10/07	1	29.75	0	0.00	29.70	1	3,509	0.03%
2020/10/05	2.2	29.80	0	0.00	30.00	2.2	3,609	0.06%
2020/09/28	1	30.00	0	0.00	30.00	1	3,709	0.03%
2020/09/23	10	29.90	0	0.00	30.10	10	3,726	0.27%
2020/09/21	0	0.00	1	30.45	30.50	-1	3,758	-0.03%
2020/09/17	0	0.00	12	30.53	30.70	-12	3,710	-0.32%
2020/09/16	10	29.87	10	30.05	29.80	0	3,644	0.00%
2020/09/15	10	29.50	0	0.00	29.70	10	3,651	0.27%
2020/09/09	0	0.00	10	30.00	29.85	-10	3,613	-0.28%
2020/09/08	3	29.95	0	0.00	29.85	3	3,589	0.08%
2020/09/03	1	30.00	2	30.25	30.15	-1	3,559	-0.03%
2020/09/02	0	0.00	10	29.95	29.75	-10	3,542	-0.28%
2020/09/01	11	29.40	10	29.85	29.55	1	3,502	0.03%
2020/08/31	3	29.28	2	29.25	29.30	1	3,435	0.03%
2020/08/28	11	29.21	0	0.00	29.30	11	3,386	0.32%
2020/08/27	11	29.45	0	0.00	29.55	11	3,422	0.32%
2020/08/25	0	0.00	1	29.75	29.65	-1	3,408	-0.03%
2020/08/21	0	0.00	11.3	29.85	29.85	-11.3	3,532	-0.32%
2020/08/20	12	29.33	1	29.85	29.40	11	3,544	0.31%
2020/08/19	11	29.60	0	0.00	29.50	11	3,504	0.31%
2020/08/18	1	30.00	31	29.67	30.05	-30	3,469	-0.86%
2020/08/14	27	27.82	26	28.72	28.75	1	3,432	0.03%
2020/08/13	1	28.85	12	28.94	29.10	-11	3,390	-0.32%
2020/08/10	3	29.20	1	29.20	28.55	2	3,326	0.06%
2020/08/05	0	0.00	30	28.07	28.25	-30	3,269	-0.92%
2020/07/31	10	27.50	0	0.00	27.20	10	3,259	0.31%
2020/07/30	0	0.00	10	27.85	27.80	-10	3,258	-0.31%
2020/07/29	21	27.67	0	0.00	27.60	21	3,262	0.64%
2020/07/27	22	27.91	22	28.30	27.95	0	3,248	0.00%
2020/07/22	0	0.00	10	28.40	28.40	-10	3,144	-0.32%
2020/07/21	20	28.03	11	28.43	28.15	9	3,142	0.29%
2020/07/20	0	0.00	31	27.97	28.30	-31	3,118	-0.99%
2020/07/16	0	0.00	20	27.45	27.55	-20	3,117	-0.64%
2020/07/15	0	0.00	15	27.30	27.05	-15	3,088	-0.49%
2020/07/08	1	27.10	0	0.00	27.15	1	3,129	0.03%
2020/07/03	20	26.60	0	0.00	26.60	20	3,117	0.64%
2020/07/02	35	26.97	0	0.00	26.80	35	3,127	1.12%
2020/06/22	0	0.00	15	27.55	27.05	-15	3,323	-0.45%
2020/06/15	7	27.01	0	0.00	26.90	7	3,855	0.18%
2020/06/12	8	27.25	0	0.00	27.10	8	3,957	0.20%
2020/06/11	1	27.25	0	0.00	27.25	1	4,120	0.02%
2020/06/10	0	0.00	1	28.65	28.65	-1	4,229	-0.02%
2020/06/09	1	28.50	2	28.53	28.35	-1	4,351	-0.02%
2020/06/08	2	28.48	8	28.45	28.40	-6	4,528	-0.13%
2020/06/04	8	28.10	0	0.00	28.10	8	4,855	0.16%
2020/06/03	1	28.05	0	0.00	28.10	1	4,889	0.02%
2020/05/22	0	0.00	11	27.89	28.15	-11	4,972	-0.22%
2020/05/20	0	0.00	0.4	27.10	27.10	-0.4	4,882	-0.01%
2020/05/11	0	0.00	25	26.91	26.90	-25	4,990	-0.50%
2020/05/08	25	26.67	0	0.00	26.45	25	4,980	0.50%
2020/05/07	0	0.00	1	27.15	26.95	-1	4,996	-0.02%
2020/05/06	0	0.00	1	27.10	26.90	-1	5,024	-0.02%
2020/05/04	23	26.40	23	26.62	26.85	0	4,978	0.00%
2020/04/30	0	0.00	10	26.85	26.85	-10	4,992	-0.20%
2020/04/27	0	0.00	20	26.50	26.60	-20	5,252	-0.38%
2020/04/22	0	25.90	0	0.00	25.90	0	5,270	0.00%
2020/04/20	0	0.00	5	26.00	26.00	-5	5,265	-0.09%
2020/04/17	20	25.70	15	26.04	25.80	5	5,312	0.09%
2020/04/16	10	25.50	0	0.00	25.55	10	5,336	0.19%
2020/04/15	1	26.00	0	0.00	26.00	1	5,379	0.02%
2020/04/14	0	0.00	11	26.58	26.55	-11	5,390	-0.20%
2020/04/13	2	25.98	0	0.00	26.10	2	5,350	0.04%
2020/04/10	0	0.00	6	24.96	26.05	-6	5,317	-0.11%
2020/04/08	0	0.00	7	24.00	23.90	-7	5,263	-0.13%
2020/04/07	10	23.85	3	24.00	23.70	7	5,334	0.13%
2020/04/06	0	0.00	1	24.20	23.80	-1	5,383	-0.02%
2020/04/01	1	23.60	0	0.00	24.00	1	5,464	0.02%
2020/03/31	0	0.00	1	24.10	24.10	-1	5,445	-0.02%
2020/03/27	6	24.30	0	0.00	23.50	6	5,416	0.11%
2020/03/26	0	0.00	1	24.25	24.65	-1	5,350	-0.02%
2020/03/25	0	0.00	1	24.30	24.10	-1	5,332	-0.02%
2020/03/23	2	23.35	1	24.00	23.80	1	5,209	0.02%
2020/03/20	1	24.30	0	0.00	25.60	1	5,145	0.02%
2020/03/19	1	24.20	1	24.20	24.10	0	5,044	0.00%
2020/03/18	0	0.00	1	25.00	25.00	-1	4,938	-0.02%
2020/03/16	0	0.00	1	24.20	24.50	-1	4,687	-0.02%
2020/03/13	2	24.10	2	24.05	24.65	0	4,549	0.00%
2020/03/12	10	24.90	0	0.00	24.80	10	4,432	0.23%
2020/03/11	3	25.97	1	25.90	25.50	2	4,255	0.05%
2020/03/10	1	25.95	0	0.00	26.20	1	4,079	0.02%
2020/03/09	10	26.00	3	26.23	26.00	7	3,963	0.18%
2020/03/03	1	27.00	0	0.00	26.95	1	3,993	0.03%
2020/03/02	0	0.00	1	26.65	26.80	-1	3,960	-0.03%
2020/02/25	0	0.00	5	26.80	26.80	-5	3,846	-0.13%
2020/02/24	0	0.00	3	27.00	26.95	-3	3,834	-0.08%
2020/02/20	0	0.00	2	27.10	27.20	-2	3,909	-0.05%
2020/02/19	10	27.30	6	27.30	27.35	4	3,958	0.10%
2020/02/18	5	27.40	6	27.58	27.55	-1	4,118	-0.02%
2020/02/14	3	27.65	11	27.76	27.70	-8	4,200	-0.19%
2020/02/13	0	0.00	10	27.30	27.35	-10	4,151	-0.24%
2020/02/05	0	0.00	3	27.00	26.95	-3	4,208	-0.07%
2020/02/04	3	26.80	0	0.00	26.90	3	4,273	0.07%
2020/02/03	3	27.10	0	0.00	27.10	3	4,371	0.07%
2020/01/31	12	26.87	0	0.00	27.05	12	4,402	0.27%
2020/01/30	1	26.05	1	26.30	26.40	0	4,322	0.00%
2020/01/17	0	0.00	10	26.80	26.85	-10	4,211	-0.24%
2020/01/16	0	0.00	5	26.75	26.55	-5	4,202	-0.12%
2020/01/15	2	26.45	0	0.00	26.35	2	4,222	0.05%
2020/01/09	10	26.00	0	0.00	26.10	10	4,236	0.24%
2020/01/02	0	0.00	5	26.65	26.60	-5	4,252	-0.12%
2019/12/27	10	26.20	0	0.00	26.30	10	4,290	0.23%
2019/12/26	5	26.30	1	26.25	26.35	4	4,256	0.09%
2019/12/17	0	0.00	1	26.75	26.80	-1	4,407	-0.02%
2019/12/16	10	26.60	5	26.65	26.65	5	4,407	0.11%
2019/12/12	0	0.00	8	26.80	26.80	-8	4,394	-0.18%
2019/12/11	0	0.00	2	26.95	26.85	-2	4,456	-0.04%
2019/12/10	0	0.00	3	26.95	27.00	-3	4,539	-0.07%
2019/12/09	10	26.80	0	0.00	26.90	10	4,609	0.22%
2019/11/29	0	0.00	2	27.08	27.10	-2	4,562	-0.04%
2019/11/26	0	0.00	3	27.10	27.15	-3	4,574	-0.07%
2019/11/19	0	0.00	3	27.00	27.00	-3	4,632	-0.06%
2019/11/15	20	26.93	0	0.00	27.00	20	4,665	0.43%
2019/11/14	0	0.00	2	27.40	27.20	-2	4,675	-0.04%
2019/11/13	0	0.00	2	27.45	27.20	-2	4,764	-0.04%
2019/11/08	0	0.00	10	27.30	27.50	-10	4,679	-0.21%
2019/11/06	0	0.00	1	26.70	26.75	-1	4,657	-0.02%
2019/10/30	10	26.90	11	27.23	27.05	-1	4,670	-0.02%
2019/10/29	1	26.55	1	26.60	26.45	0	4,814	0.00%
2019/10/24	10	26.40	10	26.80	26.30	0	4,814	0.00%
2019/10/22	0	0.00	1	26.35	26.55	-1	5,048	-0.02%
2019/10/17	0	0.00	21	26.25	26.15	-21	5,037	-0.42%
2019/10/15	10	25.65	10	26.00	26.00	0	4,861	0.00%
2019/10/09	0	0.00	1	26.00	25.95	-1	4,946	-0.02%
2019/10/08	0	0.00	1	26.00	25.95	-1	4,939	-0.02%
2019/10/04	10	25.70	0	0.00	25.70	10	5,039	0.20%
2019/10/03	1	25.90	21	26.15	25.90	-20	5,030	-0.40%
2019/10/02	4	25.55	12	25.50	25.50	-8	4,877	-0.16%
2019/09/26	0	0.00	10	25.10	24.95	-10	4,773	-0.21%
2019/09/24	15	24.57	7	24.67	24.80	8	4,777	0.17%
2019/09/17	1	25.00	0	0.00	24.95	1	4,745	0.02%
2019/09/10	0	0.00	1	24.90	24.90	-1	4,758	-0.02%
2019/09/04	1	24.40	0	0.00	24.60	1	4,839	0.02%
2019/09/02	0	0.00	1	25.00	24.95	-1	4,840	-0.02%
2019/08/26	1	24.85	4	24.85	24.80	-3	5,159	-0.06%
2019/08/22	0	0.00	2	25.20	25.30	-2	6,425	-0.03%
2019/08/21	1	25.10	2	25.15	25.20	-1	6,601	-0.02%
2019/08/20	2	24.85	11	25.07	24.90	-9	6,729	-0.13%
2019/08/19	4	25.03	33	24.96	25.05	-29	6,643	-0.44%
2019/08/16	30	23.90	5	24.00	24.15	25	6,510	0.38%
2019/08/15	0	0.00	4	23.26	23.25	-4	6,493	-0.06%
2019/08/06	0	0.00	4	22.75	23.25	-4	6,803	-0.06%
2019/08/05	3	23.35	0	0.00	23.25	3	6,880	0.04%
2019/08/02	2	23.40	15	23.60	23.35	-13	6,958	-0.19%
2019/08/01	13	24.10	0	0.00	23.85	13	6,954	0.19%
2019/07/31	0	0.00	39	24.42	24.90	-39	6,820	-0.57%
2019/07/29	1	23.95	1	23.80	23.90	0	6,626	0.00%
2019/07/26	8	23.73	0	0.00	23.70	8	6,611	0.12%
2019/07/25	0	0.00	100	24.05	24.20	-100	6,583	-1.52%
2019/07/24	11	24.04	22	23.83	23.95	-11	6,645	-0.17%
2019/07/22	0	0.00	2	23.40	23.35	-2	6,426	-0.03%
2019/07/19	0	0.00	2	22.95	22.95	-2	6,371	-0.03%
2019/07/16	0	0.00	4	22.90	23.05	-4	6,327	-0.06%
2019/07/15	4	23.00	11	22.80	23.00	-7	6,309	-0.11%
2019/07/11	1	22.50	5	22.50	22.55	-4	6,243	-0.06%
2019/07/10	7	22.35	0	0.00	22.45	7	6,282	0.11%
2019/07/08	2	22.45	0	0.00	22.60	2	6,433	0.03%
2019/07/05	10	22.57	0	0.00	22.60	10	6,508	0.15%
2019/07/04	0	0.00	3	22.45	22.60	-3	6,549	-0.05%
2019/07/03	4	22.11	0	0.00	22.20	4	6,651	0.06%
2019/07/02	0	0.00	1	23.00	23.05	-1	6,724	-0.01%
2019/06/27	0	0.00	3	22.85	22.75	-3	6,850	-0.04%
2019/06/25	3	22.70	50	22.70	22.70	-47	6,995	-0.67%
2019/06/21	2	23.05	0	0.00	22.70	2	6,932	0.03%
2019/06/20	0	0.00	1	23.10	22.85	-1	6,784	-0.01%
2019/06/19	0	0.00	1	23.20	23.15	-1	6,780	-0.01%
2019/06/12	0	0.00	8	22.89	22.90	-8	6,754	-0.12%
2019/06/11	1	22.60	0	0.00	22.55	1	6,758	0.01%
2019/06/06	5	22.45	0	0.00	22.45	5	6,819	0.07%
2019/06/05	2	22.40	0	0.00	22.40	2	6,884	0.03%
2019/06/04	12	22.46	0	0.00	22.50	12	6,863	0.17%
2019/06/03	1	22.80	3	22.95	22.75	-2	6,793	-0.03%
2019/05/31	104	22.85	3	22.83	22.85	101	6,704	1.51%	大買/鉅額交易
2019/05/30	12	23.32	12	22.93	22.80	0	6,520	0.00%
2019/05/29	114	23.84	74	23.65	23.00	40	6,068	0.66%	大買/
2019/05/28	3	22.73	14	22.75	22.75	-11	5,313	-0.21%
2019/05/27	1	22.50	1	22.20	22.10	0	5,142	0.00%
2019/05/23	10	22.00	5	22.05	22.10	5	5,255	0.10%
2019/05/22	32	22.67	30	22.10	22.10	2	5,412	0.04%
2019/05/21	6	22.57	20	22.85	22.60	-14	5,558	-0.25%
2019/05/17	20	22.03	0	0.00	21.90	20	5,476	0.37%
2019/05/16	0	0.00	20	22.45	22.10	-20	5,478	-0.37%
2019/05/13	22	21.89	0	0.00	21.75	22	5,397	0.41%
2019/05/09	1	22.65	0	0.00	22.55	1	5,317	0.02%
2019/05/07	0	0.00	3	22.55	22.50	-3	5,411	-0.06%
2019/04/30	0	0.00	10	22.55	23.10	-10	5,471	-0.18%
2019/04/29	10	22.00	0	0.00	22.15	10	5,409	0.18%
2019/04/17	0	0.00	20	22.65	22.85	-20	5,822	-0.34%
2019/04/15	1	22.85	0	0.00	22.75	1	6,031	0.02%
2019/04/10	0	0.00	3	22.60	22.60	-3	5,841	-0.05%
2019/04/09	1	22.10	27	22.43	22.55	-26	5,826	-0.45%
2019/04/08	0	0.00	3	22.10	22.15	-3	5,717	-0.05%
2019/04/03	2	21.50	0	0.00	21.55	2	5,634	0.04%
2019/04/02	0	21.40	0	0.00	21.55	0	5,588	0.00%
2019/04/01	0	0.00	80	21.15	21.20	-80	5,614	-1.42%
2019/03/29	0	0.00	3	20.95	21.00	-3	5,504	-0.05%
2019/03/27	0	0.00	1	20.30	20.30	-1	5,519	-0.02%
2019/03/25	0	0.00	3	20.10	20.10	-3	5,570	-0.05%
2019/03/22	20	20.00	0	0.00	20.15	20	5,621	0.36%
2019/03/19	4	19.95	0	0.00	19.95	4	5,726	0.07%
2019/03/15	1	20.15	3	20.25	20.25	-2	5,759	-0.03%
2019/03/11	3	19.90	3	20.30	20.05	0	6,198	0.00%
2019/03/08	0	0.00	3	19.43	19.60	-3	6,651	-0.05%
2019/03/07	0	0.00	5	19.40	19.40	-5	9,494	-0.05%
2019/03/06	0	0.00	5	19.38	19.40	-5	9,722	-0.05%
2019/03/04	0	0.00	20	19.30	19.30	-20	10,049	-0.20%
2019/02/25	10	19.24	0	0.00	19.20	10	10,224	0.10%
2019/02/20	1	19.35	0	0.00	19.50	1	9,997	0.01%
2019/02/19	0	0.00	3	19.05	19.05	-3	9,940	-0.03%
2019/02/18	0	0.00	5	18.65	18.95	-5	10,082	-0.05%
2019/02/15	0	0.00	5	18.55	18.55	-5	10,382	-0.05%
2019/02/14	0	0.00	5	18.60	18.50	-5	10,447	-0.05%
2019/02/11	10	18.50	3	18.55	18.55	7	10,480	0.07%
2019/01/29	10	18.50	0	0.00	18.45	10	10,454	0.10%
2019/01/28	0	0.00	2	18.70	18.85	-2	10,428	-0.02%
2019/01/25	3	18.55	0	0.00	18.50	3	10,397	0.03%
2019/01/24	0	0.00	5	18.55	18.50	-5	10,414	-0.05%
2019/01/21	0	0.00	10	18.30	18.35	-10	10,524	-0.10%
2019/01/16	2	18.15	10	18.20	18.10	-8	10,548	-0.08%
2019/01/14	10	17.75	0	0.00	17.80	10	10,487	0.10%
2019/01/11	2	17.85	10	17.85	17.90	-8	10,525	-0.08%
2019/01/10	0	0.00	8	17.73	17.85	-8	10,553	-0.08%
2019/01/09	10	17.50	0	0.00	17.50	10	10,493	0.10%
2019/01/08	10	17.30	8	17.25	17.20	2	10,457	0.02%
2019/01/07	19	17.06	8	17.25	17.00	11	10,448	0.11%
2019/01/04	8	17.08	160	17.00	17.00	-152	10,323	-1.47%	大賣/鉅額交易
2019/01/03	1	17.30	0	0.00	17.25	1	10,341	0.01%
2019/01/02	2	17.48	0	0.00	17.45	2	10,319	0.02%
2018/12/27	160	17.60	0	0.00	17.55	160	10,324	1.55%	大買/鉅額交易
2018/12/26	2	17.63	1	17.75	17.30	1	10,310	0.01%
2018/12/25	4	17.64	0	0.00	17.65	4	10,308	0.04%
2018/12/24	0	0.00	10	18.02	17.95	-10	10,296	-0.10%
2018/12/22	1	17.35	25	17.35	17.35	-24	10,223	-0.23%
2018/12/21	25	17.20	0	0.00	17.15	25	10,259	0.24%
2018/12/20	2	17.45	0	0.00	17.45	2	10,142	0.02%
2018/12/19	3	17.70	0	0.00	17.75	3	10,103	0.03%
2018/12/18	5	17.95	0	0.00	17.70	5	10,088	0.05%
2018/12/17	22	18.28	0	0.00	18.15	22	10,055	0.22%
2018/12/14	4	18.23	5	18.15	18.35	-1	9,991	-0.01%
2018/12/13	5	18.00	5	18.20	17.95	0	9,905	0.00%
2018/12/10	8	18.01	0	0.00	17.85	8	9,858	0.08%
2018/12/06	0	0.00	3	18.30	17.95	-3	9,759	-0.03%
2018/12/04	3	18.80	0	0.00	18.75	3	9,494	0.03%
2018/12/03	0	0.00	9	18.22	18.15	-9	9,161	-0.10%
2018/11/30	1	17.40	1	17.75	17.15	0	8,612	0.00%
2018/11/29	0	0.00	203	16.95	17.05	-203	5,741	-3.54%	大賣/鉅額交易
2018/11/28	3	16.85	50	16.90	16.95	-47	5,466	-0.86%
2018/11/27	30	16.80	180	16.80	16.80	-150	5,275	-2.84%	大賣/鉅額交易
2018/11/20	3	16.85	19	17.18	17.20	-16	4,843	-0.33%
2018/11/19	130	16.98	0	0.00	17.00	130	4,734	2.75%	大買/鉅額交易
2018/11/16	71	16.95	0	0.00	17.05	71	4,703	1.51%
2018/11/15	230	16.93	0	0.00	16.85	230	4,540	5.07%	大買/鉅額交易
2018/11/14	67	17.08	1	16.95	16.95	66	4,321	1.53%
2018/11/09	10	17.98	0	0.00	17.95	10	3,901	0.26%
2018/11/07	3	18.05	3	18.20	18.40	0	3,855	0.00%
2018/11/05	0	0.00	3	18.30	18.30	-3	3,813	-0.08%
2018/11/02	0	0.00	1	18.20	18.10	-1	3,779	-0.03%
2018/11/01	0	0.00	5	18.05	18.15	-5	3,770	-0.13%
2018/10/31	5	17.70	0	0.00	17.75	5	3,742	0.13%
2018/10/30	0	0.00	5	17.90	17.95	-5	3,702	-0.14%
2018/10/24	0	0.00	6	17.95	17.90	-6	3,651	-0.16%
2018/10/23	4	18.13	0	0.00	17.95	4	3,614	0.11%
2018/10/22	0	0.00	3	18.40	18.60	-3	3,560	-0.08%
2018/10/19	1	18.10	0	0.00	18.30	1	3,535	0.03%
2018/10/18	7	18.29	0	0.00	18.35	7	3,458	0.20%
2018/10/15	3	18.90	0	0.00	18.95	3	3,218	0.09%
2018/10/11	5	19.92	0	0.00	19.20	5	3,031	0.16%
2018/10/09	1	21.25	0	0.00	21.10	1	2,922	0.03%
2018/10/05	9	21.39	2	21.50	21.20	7	2,908	0.24%
2018/10/04	14	21.81	0	0.00	21.75	14	2,867	0.49%
2018/10/02	3	22.30	0	0.00	22.35	3	2,831	0.11%
2018/10/01	0	0.00	23	22.42	22.50	-23	2,798	-0.82%
2018/09/25	0	0.00	3	22.00	22.05	-3	2,793	-0.11%
2018/09/19	0	0.00	5	21.45	21.55	-5	2,744	-0.18%
2018/09/18	5	21.15	24	21.31	21.15	-19	2,766	-0.69%
2018/09/17	3	21.05	0	0.00	21.15	3	2,775	0.11%
2018/09/14	16	21.15	0	0.00	21.10	16	2,788	0.57%
2018/09/11	2	21.28	0	0.00	21.40	2	2,941	0.07%
2018/09/05	13	21.88	0	0.00	21.80	13	3,089	0.42%
2018/09/03	3	22.20	3.2	22.50	22.20	-0.2	3,138	-0.01%
2018/08/31	5	22.15	3	22.50	22.50	2	3,148	0.06%
2018/08/30	0	0.00	5	22.30	22.30	-5	3,122	-0.16%
2018/08/28	2	21.70	0	0.00	21.80	2	3,103	0.06%
2018/08/23	0	0.00	1	22.15	22.00	-1	3,291	-0.03%
2018/08/22	1	21.85	0	0.00	21.95	1	3,304	0.03%
2018/08/21	1	21.35	1	21.50	21.50	0	3,284	0.00%
2018/08/20	0	0.00	1	21.45	21.50	-1	3,316	-0.03%
2018/08/17	1	21.40	10	21.22	21.45	-9	3,305	-0.27%
2018/08/16	12	20.93	0	0.00	20.90	12	3,309	0.36%
2018/08/15	6	21.31	0	0.00	21.10	6	3,296	0.18%
2018/08/13	5	21.55	0	0.00	21.60	5	3,262	0.15%
2018/08/10	11	21.85	0	0.00	21.80	11	3,207	0.34%
2018/08/07	5	22.15	0	0.00	22.15	5	3,234	0.15%
2018/08/06	3	22.10	8	22.27	22.15	-5	3,206	-0.16%
2018/08/03	4	21.98	0	0.00	22.15	4	3,181	0.13%
2018/08/02	8	22.14	0	0.00	22.05	8	3,149	0.25%
2018/08/01	1	22.15	0	0.00	22.30	1	3,105	0.03%
2018/07/19	10	22.30	0	0.00	22.15	10	3,090	0.32%
2018/07/18	0	0.00	10	22.60	22.60	-10	3,077	-0.32%
2018/07/13	1	21.90	7	22.05	22.20	-6	3,121	-0.19%
2018/07/11	11	21.59	8	21.85	21.80	3	3,163	0.09%
2018/07/09	7	21.75	15	21.87	21.85	-8	3,262	-0.25%
2018/07/06	4	21.65	0	0.00	21.65	4	3,322	0.12%
2018/07/03	18	22.66	0	0.00	22.70	18	3,634	0.50%
2018/07/02	3	22.93	0	0.00	22.85	3	3,617	0.08%
2018/06/29	2	22.85	0	0.00	22.90	2	3,605	0.06%
2018/06/26	5	23.02	0	0.00	23.00	5	3,722	0.13%
2018/06/25	1	23.20	0	0.00	23.15	1	3,759	0.03%
2018/06/22	8	23.15	0	0.00	23.10	8	3,770	0.21%
2018/06/21	1	23.30	0	0.00	23.25	1	3,649	0.03%
2018/06/19	9	23.69	0	0.00	23.40	9	3,791	0.24%
2018/06/15	25	23.95	0	0.00	23.85	25	3,763	0.66%
2018/06/14	5	24.02	0	0.00	23.95	5	3,757	0.13%
2018/06/13	1	24.20	0	0.00	24.15	1	3,992	0.03%
2018/06/12	10	24.02	0	0.00	24.00	10	4,293	0.23%
2018/06/11	2	24.15	0	0.00	24.10	2	4,308	0.05%
2018/06/05	1	24.10	5	24.20	24.10	-4	4,278	-0.09%
2018/06/04	1	24.10	0	0.00	24.20	1	4,277	0.02%
2018/05/31	9	24.05	0	0.00	24.15	9	4,203	0.21%
2018/05/30	11	23.91	0	0.00	23.95	11	4,062	0.27%
2018/05/28	1	24.25	0	0.00	24.10	1	4,005	0.02%
2018/05/22	1	24.55	0	0.00	24.55	1	3,916	0.03%
2018/05/16	11	24.65	10	25.05	24.50	1	4,019	0.02%
2018/05/14	0	0.00	10	24.35	24.35	-10	4,086	-0.24%
2018/05/04	10	24.00	0	0.00	23.95	10	4,104	0.24%
2018/04/26	6	24.18	0	0.00	24.10	6	4,097	0.15%
2018/04/18	1	24.50	1	24.50	24.45	0	4,001	0.00%
2018/04/16	2	24.25	10	24.20	24.15	-8	3,946	-0.20%
2018/04/13	1	24.70	0	0.00	24.45	1	3,877	0.03%
2018/04/12	2	24.75	0	0.00	24.90	2	3,832	0.05%
2018/04/10	6	24.48	0	0.00	24.45	6	3,743	0.16%
2018/04/09	16	25.13	2	25.00	24.95	14	3,652	0.38%
2018/04/03	2	24.40	0	0.00	24.45	2	3,407	0.06%
2018/04/02	0	0.00	2	24.60	24.65	-2	3,428	-0.06%
2018/03/30	1	24.60	2	24.83	24.70	-1	3,409	-0.03%
2018/03/28	8	24.03	0	0.00	24.05	8	3,177	0.25%
2018/03/23	0	0.00	2	24.10	24.00	-2	3,044	-0.07%
2018/03/22	0	0.00	2	24.53	24.50	-2	2,866	-0.07%
2018/03/20	0	0.00	2	24.50	24.55	-2	2,875	-0.07%
2018/03/19	13	24.65	0	0.00	24.45	13	2,830	0.46%
2018/03/16	22	25.51	0	0.00	24.65	22	2,602	0.85%
2018/03/15	22	26.09	0	0.00	25.90	22	2,326	0.95%
2018/03/14	10	26.40	0	0.00	26.40	10	2,281	0.44%
2018/03/09	0	0.00	11	26.85	26.85	-11	2,259	-0.49%
2018/03/02	1	25.55	0	0.00	26.05	1	2,386	0.04%
2018/02/27	0	0.00	2	26.75	26.50	-2	2,363	-0.08%
2018/02/26	2	26.48	0	0.00	26.45	2	2,357	0.08%
2018/02/22	1	26.20	0	0.00	26.30	1	2,381	0.04%
2018/02/21	0	0.00	10	26.45	26.90	-10	2,384	-0.42%
2018/02/09	0	0.00	4	25.10	24.95	-4	2,352	-0.17%
2018/02/07	11	25.92	10	26.30	25.95	1	2,298	0.04%
2018/02/06	20	26.23	0	0.00	25.00	20	2,232	0.90%
2018/02/05	0	0.00	10	27.50	27.50	-10	2,150	-0.47%
2018/02/01	20	28.05	0	0.00	28.00	20	2,132	0.94%
2018/01/31	5	28.05	0	0.00	28.10	5	2,140	0.23%
2018/01/30	12	28.42	0	0.00	28.30	12	2,121	0.57%
2018/01/29	10	28.70	0	0.00	28.85	10	2,096	0.48%
2018/01/26	6	29.05	0	0.00	29.10	6	2,090	0.29%
2018/01/22	0	0.00	10	28.85	28.90	-10	2,095	-0.48%
2018/01/17	1	28.55	20	28.80	29.00	-19	2,063	-0.92%
2018/01/16	0	0.00	15	28.62	28.65	-15	2,045	-0.73%
2018/01/15	5	28.30	0	0.00	28.35	5	2,024	0.25%
2018/01/11	10	28.30	0	0.00	28.45	10	2,084	0.48%
2018/01/09	0	0.00	25	28.76	28.80	-25	2,156	-1.16%
2018/01/04	0	0.00	10	28.60	28.60	-10	2,223	-0.45%
2018/01/02	1	28.45	0	0.00	28.55	1	2,297	0.04%