東元 (1504)-日盛-和美券商分點個股進出

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
53.6
漲跌
▼0.7
漲幅
-1.29%
成交量
11,761張
產業
上市電機機械類股
651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

東元 (1504)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	42	43.34	24	43.56	43.05	18	18,260	0.10%
2023/04/06	2	41.90	13	42.34	42.60	-11	17,591	-0.06%
2023/03/31	14	41.83	2	42.35	42.50	12	17,338	0.07%
2023/03/30	6	42.91	14	42.84	42.70	-8	16,783	-0.05%
2023/03/29	31	42.22	28	42.45	42.90	3	16,156	0.02%
2023/03/28	14.1	41.39	7	41.18	40.90	7.1	15,121	0.05%
2023/03/27	40	42.60	21	43.09	41.90	19	14,519	0.13%
2023/03/24	68	41.98	58	42.30	44.00	10	13,151	0.08%
2023/03/23	17	39.20	25	39.63	40.00	-8	11,847	-0.07%
2023/03/22	34	38.23	35	38.41	37.90	-1	10,854	-0.01%
2023/03/21	10	36.32	7.1	36.25	36.25	2.9	9,674	0.03%
2023/03/20	4	36.00	22	35.68	35.85	-18	9,313	-0.19%
2023/03/17	2	35.40	3	35.53	35.20	-1	9,080	-0.01%
2023/03/16	3	34.82	0	0.00	35.00	3	8,746	0.03%
2023/03/15	24	36.13	1.2	36.03	35.70	22.8	8,502	0.27%
2023/03/14	2	34.65	2	35.20	35.20	0	7,977	0.00%
2023/03/13	2	34.58	4	34.70	34.90	-2	7,687	-0.03%
2023/03/10	0.2	34.98	7	35.04	35.10	-6.8	7,405	-0.09%
2023/03/09	16.1	36.21	95.1	36.51	36.00	-79	7,062	-1.12%
2023/03/08	33	35.01	27	34.96	34.50	6	6,249	0.10%
2023/03/07	8	34.32	24.3	34.65	35.10	-16.3	5,568	-0.29%
2023/03/06	1	32.20	50	32.08	31.95	-49	5,029	-0.97%
2023/03/03	0	0.00	3	31.23	31.55	-3	4,837	-0.06%
2023/03/02	0	0.00	1	30.95	30.80	-1	4,735	-0.02%
2023/03/01	1	30.35	0	0.00	30.50	1	4,690	0.02%
2023/02/24	0	0.00	1	30.90	30.75	-1	4,662	-0.02%
2023/02/23	2	30.85	2	30.83	30.95	0	4,564	0.00%
2023/02/22	2	30.00	0	0.00	30.25	2	4,425	0.05%
2023/02/21	3	30.33	1	30.10	30.40	2	4,287	0.05%
2023/02/20	0.2	30.45	3	29.90	30.85	-2.9	4,090	-0.07%
2023/02/17	1	29.30	0	0.00	29.30	1	3,679	0.03%
2023/02/16	0	0.00	9.3	30.00	29.70	-9.3	3,705	-0.25%
2023/02/13	1	29.30	0	0.00	29.30	1	3,478	0.03%
2023/02/10	5	29.24	0	0.00	29.35	5	3,455	0.14%
2023/02/07	5	28.90	0	0.00	29.00	5	3,453	0.14%
2023/02/06	10	28.95	0	0.00	28.90	10	3,417	0.29%
2023/02/03	0	0.00	1	29.00	29.00	-1	3,402	-0.03%
2023/02/01	1	28.80	2	28.88	28.75	-1	3,403	-0.03%
2023/01/31	1	28.65	1	28.85	28.70	0	3,396	0.00%
2023/01/17	0	0.00	2	28.30	28.20	-2	3,313	-0.06%
2023/01/12	0	0.00	5	28.30	28.25	-5	3,496	-0.14%
2023/01/10	0	0.00	5	28.50	28.50	-5	3,495	-0.14%
2023/01/09	0	0.00	5	28.45	28.50	-5	3,485	-0.14%
2023/01/06	1	28.30	1	28.35	28.25	0	3,454	0.00%
2023/01/05	0	0.00	1	28.50	28.05	-1	3,484	-0.03%
2023/01/04	5	27.70	0	0.00	27.90	5	3,346	0.15%
2023/01/03	5	27.20	0	0.00	27.35	5	3,328	0.15%
2022/12/26	2	27.40	2	27.60	27.50	0	3,400	0.00%
2022/12/21	2	27.35	2	27.20	27.20	0	3,498	0.00%
2022/12/20	3	27.40	2	27.30	27.30	1	3,507	0.03%
2022/12/16	5	27.90	0	0.00	27.75	5	3,506	0.14%
2022/12/13	1	27.75	0	0.00	27.85	1	3,459	0.03%
2022/12/12	11	27.75	0	0.00	27.80	11	3,461	0.32%
2022/12/09	1	27.90	0	0.00	28.00	1	3,552	0.03%
2022/12/08	5	27.75	0	0.00	27.75	5	3,548	0.14%
2022/12/06	2	28.18	1	28.25	27.90	1	3,518	0.03%
2022/12/05	3	28.30	0	0.00	28.00	3	3,447	0.09%
2022/12/02	1	28.15	0	0.00	28.15	1	3,413	0.03%
2022/12/01	2	28.20	0	0.00	28.20	2	3,387	0.06%
2022/11/28	0	0.00	2	27.60	27.90	-2	3,339	-0.06%
2022/11/23	1	27.50	0	0.00	27.40	1	3,374	0.03%
2022/11/17	0	0.00	1	28.80	29.00	-1	3,383	-0.03%
2022/11/16	0	0.00	2	28.80	28.50	-2	3,370	-0.06%
2022/11/15	3	28.88	3	29.00	29.00	0	3,317	0.00%
2022/11/14	6	28.86	0	0.00	28.85	6	3,316	0.18%
2022/11/08	0	0.00	1	29.55	29.30	-1	3,448	-0.03%
2022/11/07	0	0.00	1	29.30	29.30	-1	3,409	-0.03%
2022/11/02	0	0.00	1	28.70	28.55	-1	3,289	-0.03%
2022/10/28	0	0.00	5	28.85	28.65	-5	3,228	-0.15%
2022/10/20	5	26.50	0	0.00	27.05	5	3,127	0.16%
2022/10/19	1	27.40	0	0.00	27.20	1	2,985	0.03%
2022/10/18	1	27.15	0	0.00	27.60	1	2,994	0.03%
2022/10/12	0	0.00	2	27.55	27.85	-2	3,040	-0.07%
2022/10/11	0	0.00	1	27.70	27.50	-1	3,045	-0.03%
2022/10/04	0	0.00	1	27.95	28.05	-1	3,039	-0.03%
2022/09/28	0	0.00	1	28.10	28.05	-1	3,101	-0.03%
2022/09/26	0	0.00	14	28.40	28.30	-14	3,197	-0.44%
2022/09/23	0	0.00	6	28.85	29.00	-6	3,523	-0.17%
2022/09/22	0	0.00	1	28.85	28.90	-1	3,802	-0.03%
2022/09/20	2	28.45	1	28.40	28.40	1	3,968	0.03%
2022/09/19	0	0.00	1	28.40	28.40	-1	4,091	-0.02%
2022/09/16	1	28.20	0	0.00	28.50	1	4,278	0.02%
2022/09/15	1	28.75	0	0.00	28.75	1	4,205	0.02%
2022/09/14	2	28.73	0	0.00	28.70	2	4,198	0.05%
2022/09/12	1	29.15	3	29.25	29.25	-2	4,234	-0.05%
2022/09/08	5	28.85	0	0.00	29.15	5	4,361	0.11%
2022/09/01	1	29.35	1.1	29.15	29.40	-0.1	4,463	0.00%
2022/08/31	0	0.00	1	29.35	29.60	-1	4,441	-0.02%
2022/08/29	5.1	28.70	0	0.00	29.20	5.1	4,401	0.12%
2022/08/25	2	29.95	0	0.00	29.60	2	4,349	0.05%
2022/08/24	0	0.00	5	29.50	29.70	-5	4,308	-0.12%
2022/08/22	1	29.15	1	29.30	29.50	0	4,320	0.00%
2022/08/19	1	29.55	1	29.50	29.50	0	4,349	0.00%
2022/08/17	0	0.00	1	30.15	29.90	-1	4,299	-0.02%
2022/08/16	1	29.70	2	30.30	29.80	-1	4,200	-0.02%
2022/08/12	1	28.80	5	28.95	28.95	-4	3,974	-0.10%
2022/08/11	2	28.73	2	28.80	28.80	0	3,984	0.00%
2022/08/05	2	28.38	2	28.55	28.55	0	4,152	0.00%
2022/08/04	1	28.30	3	28.10	28.10	-2	4,220	-0.05%
2022/08/03	0	0.00	3	28.50	28.30	-3	4,226	-0.07%
2022/08/02	0	0.00	5	28.60	28.70	-5	4,230	-0.12%
2022/08/01	2	28.95	2	29.00	29.00	0	4,236	0.00%
2022/07/29	3	29.20	3	29.20	29.35	0	4,251	0.00%
2022/07/26	8	28.92	7	28.95	28.95	1	4,199	0.02%
2022/07/25	0	0.00	2	28.90	28.85	-2	4,258	-0.05%
2022/07/22	6	28.55	2	28.60	28.50	4	4,268	0.09%
2022/07/21	5	28.51	0	0.00	28.70	5	4,306	0.12%
2022/07/20	6	29.22	0	0.00	28.70	6	4,365	0.14%
2022/07/14	2.3	28.10	1	28.35	28.25	1.3	4,778	0.03%
2022/07/13	1	28.55	1	28.20	28.20	0	4,819	0.00%
2022/07/11	1	28.70	3	28.67	28.60	-2	5,084	-0.04%
2022/07/08	0	0.00	22	28.63	28.25	-22	5,129	-0.43%
2022/07/07	21	28.38	43	28.27	28.40	-22	5,237	-0.42%
2022/07/06	2	28.85	1	28.75	28.50	1	5,195	0.02%
2022/07/04	1	28.95	2	28.88	28.70	-1	5,127	-0.02%
2022/07/01	49	29.86	12	29.83	29.05	37	5,112	0.72%
2022/06/30	3	29.90	2	29.85	29.85	1	4,819	0.02%
2022/06/29	9	29.05	3	29.38	29.45	6	4,609	0.13%
2022/06/27	2	29.05	0	0.00	28.95	2	4,810	0.04%
2022/06/22	0	0.00	1	28.10	28.20	-1	4,610	-0.02%
2022/06/21	1	28.20	0	0.00	28.65	1	4,626	0.02%
2022/06/20	0	0.00	2	27.60	27.45	-2	4,599	-0.04%
2022/06/17	5	28.20	1	28.15	28.05	4	4,621	0.09%
2022/06/16	13	28.39	0	0.00	28.20	13	4,494	0.29%
2022/06/15	2	28.65	2	28.70	28.60	0	4,550	0.00%
2022/06/14	5	29.68	2	29.65	29.75	3	4,531	0.07%
2022/06/13	0	0.00	1	29.55	29.70	-1	4,494	-0.02%
2022/06/09	6	29.96	0	0.00	29.95	6	4,422	0.14%
2022/06/08	0	0.00	21	30.06	30.15	-21	4,416	-0.48%
2022/06/07	6	29.95	0	0.00	30.05	6	4,428	0.14%
2022/06/02	1	30.20	0	0.00	29.90	1	4,429	0.02%
2022/06/01	24	31.01	1	30.80	30.50	23	4,436	0.52%
2022/05/31	0	0.00	10	30.10	30.95	-10	4,384	-0.23%
2022/05/30	0	0.00	1	30.25	30.25	-1	4,298	-0.02%
2022/05/27	0	0.00	1	29.90	29.60	-1	4,268	-0.02%
2022/05/24	0	0.00	1	28.75	28.65	-1	4,227	-0.02%
2022/05/23	2	28.90	6	28.90	28.85	-4	4,220	-0.09%
2022/05/20	1	28.80	0	0.00	28.75	1	4,222	0.02%
2022/05/17	1	28.45	0	0.00	28.85	1	4,152	0.02%
2022/05/16	15	27.92	1	27.95	28.25	14	4,119	0.34%
2022/05/12	2	28.95	5	28.69	28.60	-3	3,982	-0.08%
2022/05/11	2	29.45	2	29.65	29.70	0	3,904	0.00%
2022/05/10	1	29.50	11	29.80	30.10	-10	3,881	-0.26%
2022/05/09	13	29.88	3	29.83	29.80	10	3,881	0.26%
2022/05/06	5	30.56	1	30.80	30.80	4	3,860	0.10%
2022/05/05	1	31.35	0	0.00	31.05	1	3,858	0.03%
2022/05/03	1	31.00	0	0.00	31.10	1	3,885	0.03%
2022/04/27	1	31.50	0	0.00	31.70	1	3,783	0.03%
2022/04/25	10	32.44	0	0.00	31.90	10	3,652	0.27%
2022/04/22	0.2	32.75	0	0.00	32.90	0.2	3,532	0.00%
2022/04/21	8	32.95	5	32.84	32.65	3	3,399	0.09%
2022/04/20	13	33.59	8	33.92	33.55	5	3,241	0.15%
2022/04/19	1	33.05	0	0.00	32.95	1	3,086	0.03%
2022/04/18	19	32.82	22	33.43	32.45	-3	3,007	-0.10%
2022/04/15	7	33.62	15	33.31	33.45	-8	2,886	-0.28%
2022/04/13	1	32.45	1	32.20	32.30	0	2,621	0.00%
2022/04/11	2	31.10	0	0.00	31.05	2	2,469	0.08%
2022/04/07	41.6	30.64	0	0.00	30.50	41.6	2,447	1.70%
2022/04/06	41	31.32	5	31.40	31.40	36	2,411	1.49%
2022/04/01	1	31.70	1	31.50	31.50	0	2,360	0.00%
2022/03/31	9	32.49	3	32.20	32.15	6	2,263	0.27%
2022/03/30	1	30.90	1	31.10	31.45	0	1,935	0.00%
2022/03/29	21	30.75	1	30.70	30.70	20	1,845	1.08%
2022/03/28	50	30.87	30	30.80	30.85	20	1,844	1.08%
2022/03/25	1	30.95	1	30.85	30.95	0	1,820	0.00%
2022/03/24	3	30.32	3	30.30	30.30	0	1,720	0.00%
2022/03/23	5	30.46	1	30.40	30.30	4	1,751	0.23%
2022/03/22	2	30.03	8	30.35	30.00	-6	1,752	-0.34%
2022/03/21	3	30.10	0	0.00	30.05	3	1,723	0.17%
2022/03/18	1	29.65	1	29.85	30.15	0	1,709	0.00%
2022/03/17	5	29.70	0	0.00	29.95	5	1,644	0.30%
2022/03/14	5	29.70	0	0.00	29.70	5	1,612	0.31%
2022/03/09	3	28.95	1	29.10	29.10	2	1,647	0.12%
2022/03/08	1	29.00	1	28.70	28.70	0	1,649	0.00%
2022/02/25	0	0.00	11	29.80	30.05	-11	1,667	-0.66%
2022/02/24	4	29.75	0	0.00	29.75	4	1,663	0.24%
2022/02/22	1	30.15	0	0.00	30.05	1	1,653	0.06%
2022/02/21	0	0.00	5	30.40	30.50	-5	1,645	-0.30%
2022/02/18	2	30.15	0	0.00	30.15	2	1,657	0.12%
2022/02/16	1	30.10	2	30.18	30.25	-1	1,684	-0.06%
2022/02/15	2	29.90	1	29.90	29.85	1	1,715	0.06%
2022/02/09	1	30.10	11	30.31	30.70	-10	1,803	-0.55%
2022/02/08	2	29.88	0	0.00	29.85	2	1,794	0.11%
2022/02/07	4	29.55	0	0.00	29.70	4	1,787	0.22%
2022/01/24	1	29.90	0	0.00	30.05	1	1,759	0.06%
2022/01/20	4	30.60	0	30.80	30.60	4	1,762	0.23%
2022/01/14	5	31.00	1	31.05	30.85	4	1,795	0.22%
2022/01/11	5	30.85	0	0.00	30.85	5	1,905	0.26%
2022/01/07	1	30.95	0	0.00	31.00	1	1,913	0.05%
2022/01/04	1	31.20	1	31.10	31.10	0	1,957	0.00%
2021/12/27	7	31.00	1	31.00	31.00	6	1,971	0.30%
2021/12/21	0	0.00	2	30.80	31.00	-2	2,052	-0.10%
2021/12/20	2	30.93	2	30.65	30.65	0	2,064	0.00%
2021/12/16	10	30.85	0	0.00	30.60	10	2,018	0.50%
2021/12/15	0	0.00	2	30.60	30.95	-2	2,060	-0.10%
2021/12/08	0	0.00	6	30.67	30.65	-6	2,316	-0.26%
2021/12/07	1	30.10	0	0.00	30.30	1	2,304	0.04%
2021/12/03	1	30.25	0	0.00	30.25	1	2,275	0.04%
2021/12/02	4	30.24	2	30.40	30.30	2	2,262	0.09%
2021/12/01	3	30.25	0	0.00	30.20	3	2,247	0.13%
2021/11/30	0	0.00	1	30.85	30.85	-1	2,220	-0.05%
2021/11/29	2	30.15	2	30.35	30.35	0	2,156	0.00%
2021/11/26	0	0.00	1	30.40	30.40	-1	2,156	-0.05%
2021/11/24	1	30.85	0	0.00	30.85	1	2,152	0.05%
2021/11/23	1	31.10	0	0.00	30.80	1	2,156	0.05%
2021/11/22	1	31.35	1	31.35	31.35	0	2,147	0.00%
2021/11/19	3	31.35	2	31.35	31.35	1	2,158	0.05%
2021/11/16	2	31.70	3	31.52	31.40	-1	2,181	-0.05%
2021/11/15	1	31.45	1	31.70	31.65	0	2,206	0.00%
2021/11/12	2	31.53	1	31.75	31.55	1	2,203	0.05%
2021/11/11	1	31.40	0	0.00	31.50	1	2,197	0.05%
2021/11/09	3	30.87	6	31.04	31.40	-3	2,213	-0.14%
2021/11/08	1	30.55	0	0.00	30.55	1	2,152	0.05%
2021/11/04	0	0.00	1	30.45	30.45	-1	2,130	-0.05%
2021/11/02	1	30.40	0	0.00	30.55	1	2,145	0.05%
2021/10/29	2	30.18	0	0.00	30.15	2	2,077	0.10%
2021/10/27	0	0.00	1	30.15	30.20	-1	2,052	-0.05%
2021/10/26	1	30.05	1	30.15	30.15	0	2,072	0.00%
2021/10/21	3	30.35	0	0.00	30.75	3	2,071	0.14%
2021/10/19	1	30.05	1	30.35	30.30	0	2,033	0.00%
2021/10/13	0	0.00	3	30.20	30.15	-3	2,034	-0.15%
2021/10/08	0	0.00	3	31.05	30.95	-3	1,990	-0.15%
2021/10/07	1	31.15	1	31.00	30.95	0	1,986	0.00%
2021/10/06	2	30.85	0	0.00	31.15	2	1,983	0.10%
2021/10/05	1	30.15	0	0.00	30.55	1	1,973	0.05%
2021/10/04	0	0.00	3	30.30	30.45	-3	1,982	-0.15%
2021/10/01	0	0.00	2	30.38	30.35	-2	2,001	-0.10%
2021/09/30	5	30.60	0	0.00	31.25	5	1,984	0.25%
2021/09/29	4	30.53	5	30.32	30.65	-1	2,053	-0.05%
2021/09/27	1	30.95	0	0.00	30.60	1	2,079	0.05%
2021/09/24	1	30.75	0	0.00	30.75	1	2,080	0.05%
2021/09/23	1	30.70	0	0.00	30.75	1	2,089	0.05%
2021/09/22	1	30.20	2	30.35	30.45	-1	2,107	-0.05%
2021/09/17	1	31.85	0	0.00	30.75	1	2,050	0.05%
2021/09/15	4	31.48	0	0.00	31.65	4	1,898	0.21%
2021/09/14	0	0.00	2	31.30	31.25	-2	1,877	-0.11%
2021/09/03	0	0.00	2	31.15	31.25	-2	2,175	-0.09%
2021/09/02	0	0.00	1	31.10	30.85	-1	2,230	-0.04%
2021/08/31	2	31.25	0	0.00	31.20	2	2,321	0.09%
2021/08/26	1	30.00	1	30.25	30.10	0	2,350	0.00%
2021/08/13	0	0.00	2	29.95	29.75	-2	2,383	-0.08%
2021/08/12	0	30.15	0	0.00	30.15	0	2,379	0.00%
2021/08/09	2	30.40	0	0.00	30.65	2	2,464	0.08%
2021/07/30	0	0.00	1	31.15	31.05	-1	2,897	-0.03%
2021/07/29	0	0.00	1	30.85	31.60	-1	2,886	-0.03%
2021/07/28	3	30.72	0	0.00	30.70	3	2,897	0.10%
2021/07/26	0	0.00	1	31.45	31.45	-1	2,980	-0.03%
2021/07/23	0	0.00	1	31.75	31.75	-1	3,012	-0.03%
2021/07/22	20	31.80	0	0.00	31.60	20	2,983	0.67%
2021/07/21	2	31.50	2	31.85	31.85	0	3,009	0.00%
2021/07/20	0	0.00	1	31.50	31.55	-1	3,040	-0.03%
2021/07/19	0	0.00	2	31.98	31.90	-2	3,080	-0.06%
2021/07/13	2	31.90	6	32.33	32.00	-4	3,780	-0.11%
2021/07/12	2	32.23	0	0.00	32.20	2	3,793	0.05%
2021/07/08	1	32.45	0	0.00	32.80	1	3,864	0.03%
2021/07/07	1	32.90	0	0.00	32.95	1	3,903	0.03%
2021/07/05	0	0.00	1	32.95	33.00	-1	3,879	-0.03%
2021/07/02	5	32.13	0	0.00	31.90	5	3,884	0.13%
2021/06/25	1	33.40	6	33.30	33.20	-5	4,102	-0.12%
2021/06/22	2	33.10	10	33.35	33.20	-8	4,244	-0.19%
2021/06/21	17	34.17	2	33.05	33.60	15	4,502	0.33%
2021/06/17	2	32.98	0	0.00	32.95	2	4,689	0.04%
2021/06/16	0	0.00	3	33.37	33.60	-3	4,748	-0.06%
2021/06/15	2	33.35	0.1	33.42	33.00	1.9	4,759	0.04%
2021/06/09	0	0.00	2.1	32.69	32.60	-2.1	4,790	-0.04%
2021/06/08	0	0.00	1	33.00	33.00	-1	4,747	-0.02%
2021/06/07	1	33.10	0	0.00	33.15	1	4,788	0.02%
2021/06/04	0	0.00	6	33.25	33.30	-6	4,802	-0.12%
2021/06/02	0	0.00	1	33.00	33.40	-1	4,873	-0.02%
2021/06/01	0	0.00	2	33.10	33.10	-2	4,909	-0.04%
2021/05/31	2	33.00	1	33.25	33.00	1	4,958	0.02%
2021/05/28	0	0.00	1	33.55	32.95	-1	4,995	-0.02%
2021/05/26	0	0.00	6	32.21	32.35	-6	5,033	-0.12%
2021/05/25	0	0.00	1	31.80	31.80	-1	5,113	-0.02%
2021/05/21	1	31.10	0	0.00	31.25	1	5,224	0.02%
2021/05/19	0	0.00	0.2	31.25	31.15	-0.2	5,320	0.00%
2021/05/17	0.2	29.80	0	0.00	29.85	0.2	5,440	0.00%
2021/05/14	1.1	30.97	1	31.25	31.35	0.1	5,452	0.00%
2021/05/13	12	30.73	9	30.52	30.40	3	5,472	0.05%
2021/05/12	6	31.93	0	0.00	31.35	6	5,517	0.11%
2021/05/11	1	34.60	5	34.95	34.35	-4	5,625	-0.07%
2021/05/10	2	34.23	6	34.18	35.55	-4	5,625	-0.07%
2021/05/07	1	32.65	2	32.90	32.80	-1	5,495	-0.02%
2021/05/05	5	32.42	2	32.88	32.35	3	5,590	0.05%
2021/05/04	2	32.50	4	32.93	32.60	-2	5,646	-0.04%
2021/04/29	3.1	34.71	2.3	34.57	34.90	0.8	5,656	0.01%
2021/04/28	5	34.58	17	34.44	34.55	-12	5,633	-0.21%
2021/04/27	1	34.50	3	34.60	34.75	-2	5,633	-0.04%
2021/04/26	8	35.10	0	0.00	35.00	8	5,592	0.14%
2021/04/23	2	35.10	7	35.01	35.05	-5	5,566	-0.09%
2021/04/22	1	35.65	3	35.43	34.70	-2	5,535	-0.04%
2021/04/21	18	35.56	1	35.45	35.55	17	5,388	0.32%
2021/04/20	132	34.17	120	35.03	35.10	12	5,270	0.23%	大買/大賣/
2021/04/19	1	33.30	0	0.00	33.30	1	5,046	0.02%
2021/04/16	0	0.00	1	32.95	32.85	-1	4,985	-0.02%
2021/04/15	2	33.00	0	0.00	32.90	2	5,034	0.04%
2021/04/13	0	0.00	8	32.63	32.70	-8	4,996	-0.16%
2021/04/12	17	32.28	1	32.40	32.35	16	4,965	0.32%
2021/04/09	3	31.70	0	0.00	31.70	3	4,986	0.06%
2021/04/08	1	31.90	0	0.00	32.00	1	4,983	0.02%
2021/04/07	2	31.75	0	0.00	32.15	2	4,996	0.04%
2021/04/06	3	32.00	0	0.00	31.90	3	4,993	0.06%
2021/04/01	6	31.87	0	0.00	31.85	6	4,985	0.12%
2021/03/31	0	0.00	119	32.30	32.35	-119	4,933	-2.41%	大賣/鉅額交易
2021/03/30	119	33.20	15	33.06	33.35	104	4,868	2.14%	大買/鉅額交易
2021/03/29	1	31.85	0	0.00	31.85	1	4,794	0.02%
2021/03/26	1	31.70	10	31.80	31.90	-9	4,788	-0.19%
2021/03/24	27	33.34	23	32.71	32.65	4	4,693	0.09%
2021/03/23	1	31.30	0	0.00	31.75	1	4,450	0.02%
2021/03/22	0	0.00	30	31.35	31.05	-30	4,213	-0.71%
2021/03/19	0	30.70	0	0.00	30.85	0	4,104	0.00%
2021/03/18	2	31.15	0	0.00	30.90	2	4,050	0.05%
2021/03/16	0	0.00	5	30.96	31.00	-5	4,068	-0.12%
2021/03/15	0	0.00	2	30.95	30.75	-2	4,071	-0.05%
2021/03/12	0	0.00	0.2	30.65	30.65	-0.2	4,047	0.00%
2021/03/11	0	30.25	0	0.00	30.65	0	4,061	0.00%
2021/03/10	3	30.10	3	30.00	30.20	0	4,044	0.00%
2021/03/08	0	0.00	2	30.80	30.70	-2	4,066	-0.05%
2021/03/05	0	0.00	6	30.65	30.55	-6	4,073	-0.15%
2021/03/03	3	30.30	0	0.00	30.80	3	4,152	0.07%
2021/03/02	5	30.55	0	0.00	30.50	5	4,145	0.12%
2021/02/25	0	0.00	12	30.67	30.75	-12	4,138	-0.29%
2021/02/22	0	0.00	2	29.50	29.40	-2	4,068	-0.05%
2021/02/18	0	0.00	1	29.25	29.00	-1	3,999	-0.03%
2021/02/17	2	28.80	1	28.95	29.00	1	3,989	0.03%
2021/02/03	2	28.20	0	0.00	28.45	2	3,806	0.05%
2021/02/02	1	29.10	2.2	28.89	29.10	-1.2	3,702	-0.03%
2021/02/01	1	27.20	0	0.00	27.25	1	3,512	0.03%
2021/01/29	3	27.13	7	27.05	26.80	-4	3,453	-0.12%
2021/01/28	6	27.06	0	0.00	27.05	6	3,409	0.18%
2021/01/25	2	27.90	0	0.00	27.85	2	3,265	0.06%
2021/01/22	2	27.50	0	0.00	27.50	2	3,258	0.06%
2021/01/21	0	0.00	5	28.10	27.75	-5	3,211	-0.16%
2021/01/20	1	28.20	0	0.00	28.00	1	3,231	0.03%
2021/01/18	0	0.00	3	28.57	28.80	-3	3,224	-0.09%
2021/01/15	0	0.00	1	28.60	28.70	-1	3,296	-0.03%
2021/01/13	3	29.30	2	29.23	29.15	1	3,361	0.03%
2021/01/12	1	29.00	5	29.05	28.75	-4	3,340	-0.12%
2021/01/11	0	0.00	2	29.25	29.20	-2	3,310	-0.06%
2021/01/08	3	28.87	1	29.10	29.00	2	3,271	0.06%
2021/01/07	4	28.40	0	0.00	28.30	4	3,198	0.13%
2021/01/06	6	28.37	0	0.00	28.20	6	3,193	0.19%
2020/12/31	2	27.83	1	27.65	27.65	1	3,188	0.03%
2020/12/30	1	27.45	1	27.60	27.95	0	3,163	0.00%
2020/12/28	1	27.55	5	27.50	27.45	-4	3,118	-0.13%
2020/12/25	0	0.00	5	27.52	27.60	-5	3,145	-0.16%
2020/12/24	3	27.47	1.8	27.56	27.55	1.2	3,138	0.04%
2020/12/22	2	27.50	0	0.00	27.40	2	3,122	0.06%
2020/12/18	1	27.40	2	27.50	27.45	-1	3,155	-0.03%
2020/12/16	1	27.70	2	27.95	28.05	-1	3,130	-0.03%
2020/12/15	6	27.85	3	27.75	27.40	3	3,168	0.09%
2020/12/14	1	27.85	2	27.95	27.95	-1	3,211	-0.03%
2020/12/11	2	28.20	0	0.00	28.00	2	3,208	0.06%
2020/12/10	2	28.58	3	28.50	28.50	-1	3,182	-0.03%
2020/12/09	4	28.71	1	28.65	28.65	3	3,151	0.10%
2020/12/04	1	29.25	2	29.45	29.45	-1	3,169	-0.03%
2020/12/03	1	29.30	1	29.25	29.25	0	3,161	0.00%
2020/12/02	1	29.20	1	29.15	29.15	0	3,171	0.00%
2020/12/01	2	29.55	0	0.00	29.55	2	3,113	0.06%
2020/11/27	1	29.95	1	30.15	30.40	0	3,079	0.00%
2020/11/26	8	29.98	0	0.00	30.00	8	3,076	0.26%
2020/11/23	5	29.63	3	29.77	29.80	2	2,998	0.07%
2020/11/18	2	30.00	0	0.00	30.00	2	2,905	0.07%
2020/11/16	1	30.20	3	30.57	30.45	-2	2,961	-0.07%
2020/11/05	0	0.00	3	29.95	29.95	-3	3,272	-0.09%
2020/10/30	4	29.80	0	0.00	29.90	4	3,357	0.12%
2020/10/29	2	30.00	0	0.00	29.95	2	3,308	0.06%
2020/10/28	0	0.00	1	30.15	30.10	-1	3,321	-0.03%
2020/10/23	0	0.00	1	30.20	30.55	-1	3,333	-0.03%
2020/10/15	0	0.00	2	29.75	29.85	-2	3,409	-0.06%
2020/10/14	4	30.30	0	0.00	29.85	4	3,457	0.12%
2020/10/08	1	29.70	1	29.75	29.75	0	3,488	0.00%
2020/10/07	1	29.80	1	29.70	29.70	0	3,509	0.00%
2020/09/25	0	0.00	1	30.00	30.00	-1	3,733	-0.03%
2020/09/24	0	0.00	1	29.80	29.65	-1	3,737	-0.03%
2020/09/22	4	30.26	0	0.00	30.20	4	3,716	0.11%
2020/09/21	0	0.00	1	30.95	30.50	-1	3,758	-0.03%
2020/09/18	1	30.45	0	0.00	30.65	1	3,755	0.03%
2020/09/17	1	29.85	17.2	30.51	30.70	-16.2	3,710	-0.44%
2020/09/16	0	0.00	2	29.90	29.80	-2	3,644	-0.05%
2020/09/15	1	29.65	1	29.70	29.70	0	3,651	0.00%
2020/09/14	1	30.00	0	0.00	29.70	1	3,684	0.03%
2020/09/11	1.5	29.85	1	29.75	29.75	0.5	3,685	0.01%
2020/09/10	1	29.75	11	30.00	29.95	-10	3,642	-0.27%
2020/09/08	3	30.02	1	30.05	29.85	2	3,589	0.06%
2020/09/03	0	0.00	4	30.15	30.15	-4	3,559	-0.11%
2020/09/02	1	29.60	4	29.79	29.75	-3	3,542	-0.08%
2020/09/01	2	29.65	1	30.05	29.55	1	3,502	0.03%
2020/08/31	2	29.28	3	29.25	29.30	-1	3,435	-0.03%
2020/08/28	0	0.00	1	29.30	29.30	-1	3,386	-0.03%
2020/08/26	1	29.90	0	0.00	29.70	1	3,406	0.03%
2020/08/24	4	29.95	4	29.68	29.65	0	3,495	0.00%
2020/08/19	1	29.80	1	29.60	29.50	0	3,504	0.00%
2020/08/18	10	29.98	6	30.00	30.05	4	3,469	0.12%
2020/08/14	1	28.25	0	0.00	28.75	1	3,432	0.03%
2020/08/13	1	28.80	1	28.95	29.10	0	3,390	0.00%
2020/08/10	0	0.00	1	29.00	28.55	-1	3,326	-0.03%
2020/08/07	4	28.50	5	28.50	28.50	-1	3,249	-0.03%
2020/07/30	5	27.80	1	27.80	27.80	4	3,258	0.12%
2020/07/29	1	27.90	0	0.00	27.60	1	3,262	0.03%
2020/07/28	0	0.00	70	28.10	28.15	-70	3,255	-2.15%
2020/07/24	7	28.91	9	28.60	28.60	-2	3,202	-0.06%
2020/07/21	70	28.40	74	27.94	28.15	-4	3,142	-0.13%
2020/07/20	0	0.00	1	28.00	28.30	-1	3,118	-0.03%
2020/07/17	70	27.54	1	27.55	27.45	69	3,107	2.22%
2020/07/16	5	27.35	0	0.00	27.55	5	3,117	0.16%
2020/07/08	2	27.20	1	27.10	27.15	1	3,129	0.03%
2020/07/06	1	26.80	1	26.65	26.65	0	3,115	0.00%
2020/07/03	2	26.70	0	0.00	26.60	2	3,117	0.06%
2020/06/11	1	27.50	0	0.00	27.25	1	4,120	0.02%
2020/06/10	0	0.00	4	28.35	28.65	-4	4,229	-0.09%
2020/06/08	0	0.00	3	28.40	28.40	-3	4,528	-0.07%
2020/06/01	1	28.10	0	0.00	28.05	1	4,907	0.02%
2020/05/28	1	28.40	0	0.00	28.40	1	4,854	0.02%
2020/05/25	0	0.00	4	28.15	28.15	-4	4,914	-0.08%
2020/05/22	5	28.55	2	28.00	28.15	3	4,972	0.06%
2020/05/19	1	27.10	2	27.08	27.00	-1	4,863	-0.02%
2020/05/18	0	0.00	4	27.20	27.05	-4	4,875	-0.08%
2020/05/13	0	0.00	12	26.92	26.90	-12	4,955	-0.24%
2020/05/11	12	26.87	0	0.00	26.90	12	4,990	0.24%
2020/05/08	2	26.60	0	0.00	26.45	2	4,980	0.04%
2020/05/05	0.1	26.85	0	0.00	27.00	0.1	4,992	0.00%
2020/04/30	0	0.00	1	26.90	26.85	-1	4,992	-0.02%
2020/04/10	0	0.00	15	26.10	26.05	-15	5,317	-0.28%
2020/03/27	12	24.00	0	0.00	23.50	12	5,416	0.22%
2020/03/26	0	0.00	1	24.85	24.65	-1	5,350	-0.02%
2020/03/23	2	23.65	1	23.80	23.80	1	5,209	0.02%
2020/03/19	0	0.00	7	24.25	24.10	-7	5,044	-0.14%
2020/03/18	0	0.00	2	25.00	25.00	-2	4,938	-0.04%
2020/03/17	0	0.00	1	24.95	24.80	-1	4,835	-0.02%
2020/03/16	2	24.60	0	0.00	24.50	2	4,687	0.04%
2020/03/06	0.1	26.80	0	0.00	26.70	0.1	3,985	0.00%
2020/03/03	0	0.00	1	27.05	26.95	-1	3,993	-0.03%
2020/03/02	1	27.00	0	0.00	26.80	1	3,960	0.03%
2020/02/25	0	0.00	1	26.85	26.80	-1	3,846	-0.03%
2020/02/17	0	0.00	11	27.80	27.85	-11	4,132	-0.27%
2020/02/14	2	27.73	1	27.70	27.70	1	4,200	0.02%
2020/02/13	5	27.04	3	27.35	27.35	2	4,151	0.05%
2020/02/11	0	0.00	1	26.80	26.80	-1	4,155	-0.02%
2020/02/03	0	0.00	1	26.95	27.10	-1	4,371	-0.02%
2020/01/17	0	0.00	4	26.89	26.85	-4	4,211	-0.09%
2020/01/15	0	0.00	1	26.45	26.35	-1	4,222	-0.02%
2020/01/10	4	26.00	0	0.00	25.80	4	4,206	0.10%
2019/12/20	0	0.00	4	26.45	26.55	-4	4,374	-0.09%
2019/12/19	0	0.00	6	26.50	26.55	-6	4,376	-0.14%
2019/12/10	1	26.90	0	0.00	27.00	1	4,539	0.02%
2019/12/09	1	26.75	0	0.00	26.90	1	4,609	0.02%
2019/12/03	0	0.00	10	26.76	27.00	-10	4,567	-0.22%
2019/12/02	0	0.00	2	27.00	27.00	-2	4,549	-0.04%
2019/11/25	0	0.00	1	27.10	27.00	-1	4,589	-0.02%
2019/11/19	0	0.00	4	27.15	27.00	-4	4,632	-0.09%
2019/11/18	2	26.95	0	0.00	27.00	2	4,605	0.04%
2019/11/15	1	27.15	0	0.00	27.00	1	4,665	0.02%
2019/11/12	0	0.00	10	27.50	27.25	-10	4,708	-0.21%
2019/11/11	6	27.15	0	0.00	27.35	6	4,692	0.13%
2019/11/07	0	0.00	5	27.00	26.95	-5	4,650	-0.11%
2019/11/05	1	26.70	0	0.00	26.90	1	4,659	0.02%
2019/11/04	2	26.95	5	27.00	26.95	-3	4,687	-0.06%
2019/10/31	0	0.00	4	26.90	27.05	-4	4,635	-0.09%
2019/10/30	0	0.00	6	26.95	27.05	-6	4,670	-0.13%
2019/10/28	0	0.00	5	26.10	26.30	-5	4,792	-0.10%
2019/10/24	0	0.00	3	26.35	26.30	-3	4,814	-0.06%
2019/10/16	0	0.00	3	26.05	25.80	-3	4,946	-0.06%
2019/10/15	1	25.65	1	26.05	26.00	0	4,861	0.00%
2019/10/14	0	0.00	10	26.00	25.95	-10	4,838	-0.21%
2019/10/09	0	0.00	23	26.00	25.95	-23	4,946	-0.47%
2019/10/04	2	25.85	8	25.95	25.70	-6	5,039	-0.12%
2019/10/03	0	0.00	1	25.85	25.90	-1	5,030	-0.02%
2019/10/01	0	0.00	6	25.05	25.30	-6	4,831	-0.12%
2019/09/26	0	0.00	61	25.00	24.95	-61	4,773	-1.28%
2019/09/25	0	0.00	1	24.80	24.85	-1	4,765	-0.02%
2019/09/24	1	24.70	0	0.00	24.80	1	4,777	0.02%
2019/09/23	0	0.00	3	24.65	24.75	-3	4,729	-0.06%
2019/09/20	11	24.65	0	0.00	25.30	11	4,721	0.23%
2019/09/18	0	0.00	5	24.85	24.90	-5	4,654	-0.11%
2019/09/17	1	25.10	0	0.00	24.95	1	4,745	0.02%
2019/09/16	4	25.55	5	25.70	25.40	-1	4,887	-0.02%
2019/09/11	2	24.85	74	24.87	24.90	-72	4,815	-1.50%
2019/09/10	0	0.00	10	24.95	24.90	-10	4,758	-0.21%
2019/09/06	10	24.80	2	24.90	24.75	8	4,762	0.17%
2019/09/05	104	24.81	0	0.00	24.80	104	4,798	2.17%	大買/鉅額交易
2019/09/04	30	24.55	0	0.00	24.60	30	4,839	0.62%
2019/09/03	8	24.70	0	0.00	24.55	8	4,824	0.17%
2019/09/02	0	0.00	5	24.90	24.95	-5	4,840	-0.10%
2019/08/23	0	0.00	10	25.25	25.30	-10	5,630	-0.18%
2019/08/22	2	25.10	0	0.00	25.30	2	6,425	0.03%
2019/08/21	11	25.05	5	25.15	25.20	6	6,601	0.09%
2019/08/20	6	24.70	12	25.01	24.90	-6	6,729	-0.09%
2019/08/19	5	25.00	22	24.90	25.05	-17	6,643	-0.26%
2019/08/14	2	23.35	1	23.45	23.55	1	6,667	0.01%
2019/08/08	0	0.00	6	23.55	23.55	-6	6,728	-0.09%
2019/08/06	0	0.00	4	23.05	23.25	-4	6,803	-0.06%
2019/08/05	0	0.00	12	23.38	23.25	-12	6,880	-0.17%
2019/08/01	5	24.65	0	0.00	23.85	5	6,954	0.07%
2019/07/29	0	0.00	4	23.80	23.90	-4	6,626	-0.06%
2019/07/26	6	23.79	0	0.00	23.70	6	6,611	0.09%
2019/07/25	0	0.00	5	24.15	24.20	-5	6,583	-0.08%
2019/07/24	4	24.15	3	23.85	23.95	1	6,645	0.02%
2019/07/23	0	0.00	0.8	23.20	23.25	-0.8	6,438	-0.01%
2019/07/22	0	0.00	20	23.35	23.35	-20	6,426	-0.31%
2019/07/16	0	0.00	2	23.10	23.05	-2	6,327	-0.03%
2019/07/09	0	0.00	2	22.60	22.55	-2	6,363	-0.03%
2019/07/08	0	0.00	15	22.55	22.60	-15	6,433	-0.23%
2019/07/05	0	0.00	3	22.60	22.60	-3	6,508	-0.05%
2019/07/04	0	0.00	1	22.50	22.60	-1	6,549	-0.02%
2019/07/03	3	22.22	0	0.00	22.20	3	6,651	0.05%
2019/06/27	0	0.00	4	22.85	22.75	-4	6,850	-0.06%
2019/06/26	0	0.00	5	22.85	22.85	-5	6,963	-0.07%
2019/06/21	4	22.70	0	0.00	22.70	4	6,932	0.06%
2019/06/19	0	0.00	1	23.20	23.15	-1	6,780	-0.01%
2019/06/18	10	22.90	0	0.00	22.95	10	6,731	0.15%
2019/06/17	0	0.00	21	22.86	23.00	-21	6,746	-0.31%
2019/06/13	0	0.00	10	23.00	22.95	-10	6,731	-0.15%
2019/06/12	0	0.00	16	22.84	22.90	-16	6,754	-0.24%
2019/06/11	0	0.00	1	22.70	22.55	-1	6,758	-0.01%
2019/06/10	0	0.00	1	22.70	22.55	-1	6,793	-0.01%
2019/06/05	6	22.50	0	0.00	22.40	6	6,884	0.09%
2019/06/04	5	22.70	5	22.95	22.50	0	6,863	0.00%
2019/06/03	2	22.90	10	22.85	22.75	-8	6,793	-0.12%
2019/05/31	5	22.95	11	22.90	22.85	-6	6,704	-0.09%
2019/05/30	30	23.15	10	22.95	22.80	20	6,520	0.31%
2019/05/29	30	23.67	29	23.38	23.00	1	6,068	0.02%
2019/05/28	10	22.45	8	22.59	22.75	2	5,313	0.04%
2019/05/24	4	21.90	0	0.00	21.95	4	5,075	0.08%
2019/05/22	2	22.23	0	0.00	22.10	2	5,412	0.04%
2019/05/21	0	0.00	21	22.62	22.60	-21	5,558	-0.38%
2019/05/17	12	21.93	0	0.00	21.90	12	5,476	0.22%
2019/05/16	0	0.00	2	22.35	22.10	-2	5,478	-0.04%
2019/05/15	20	21.85	0	0.00	21.80	20	5,467	0.37%
2019/05/14	1	21.70	1	21.70	21.75	0	5,469	0.00%
2019/05/13	10	21.88	10	21.80	21.75	0	5,397	0.00%
2019/05/10	0	0.00	30	22.55	22.55	-30	5,346	-0.56%
2019/05/09	0	0.00	20	22.55	22.55	-20	5,317	-0.38%
2019/05/08	0	0.00	10	22.20	22.40	-10	5,360	-0.19%
2019/05/07	0	0.00	1	22.50	22.50	-1	5,411	-0.02%
2019/04/25	0	0.00	4	22.75	22.70	-4	5,451	-0.07%
2019/04/24	0	0.00	3	22.75	22.70	-3	5,600	-0.05%
2019/04/23	5	22.75	0	0.00	22.75	5	5,580	0.09%
2019/04/16	3	22.40	0	0.00	22.80	3	5,943	0.05%
2019/04/12	0	0.00	74	22.78	22.95	-74	6,000	-1.23%
2019/04/11	10	22.60	12	22.67	22.65	-2	5,916	-0.03%
2019/04/09	0	0.00	14	22.26	22.55	-14	5,826	-0.24%
2019/04/08	0	0.00	1	21.80	22.15	-1	5,717	-0.02%
2019/04/03	10	21.50	5	21.50	21.55	5	5,634	0.09%
2019/04/01	14	21.12	10	21.25	21.20	4	5,614	0.07%
2019/03/29	10	20.90	28	20.98	21.00	-18	5,504	-0.33%
2019/03/27	0	0.00	3	20.15	20.30	-3	5,519	-0.05%
2019/03/26	0	0.00	1	20.10	20.15	-1	5,496	-0.02%
2019/03/21	0	0.00	10	20.05	20.05	-10	5,699	-0.18%
2019/03/20	0	0.00	5	19.95	20.00	-5	5,729	-0.09%
2019/03/19	2	19.95	0	0.00	19.95	2	5,726	0.03%
2019/03/15	2	20.10	1	20.30	20.25	1	5,759	0.02%
2019/03/13	5	20.00	0	0.00	20.00	5	5,871	0.09%
2019/03/12	3	19.98	0	0.00	19.85	3	5,916	0.05%
2019/03/11	10	19.95	8	20.05	20.05	2	6,198	0.03%
2019/03/07	0	19.40	5	19.40	19.40	-5	9,494	-0.05%
2019/02/27	6	19.10	1	19.05	19.05	5	10,206	0.05%
2019/02/26	9	19.10	51	19.10	19.20	-42	10,198	-0.41%
2019/02/25	60	19.24	8	19.21	19.20	52	10,224	0.51%
2019/02/22	0	0.00	225	19.74	19.65	-225	10,198	-2.21%	大賣/鉅額交易
2019/02/21	10	19.60	32	19.58	19.75	-22	10,107	-0.22%
2019/02/20	10	19.50	39	19.51	19.50	-29	9,997	-0.29%
2019/02/19	0	0.00	10	19.05	19.05	-10	9,940	-0.10%
2019/02/18	56	18.61	57	18.76	18.95	-1	10,082	-0.01%
2019/02/15	1	18.55	1	18.55	18.55	0	10,382	0.00%
2019/02/14	70	18.48	0	0.00	18.50	70	10,447	0.67%
2019/02/13	130	18.45	0	0.00	18.50	130	10,465	1.24%	大買/鉅額交易
2019/02/12	50	18.55	0	0.00	18.60	50	10,465	0.48%
2019/02/11	2	18.40	5	18.40	18.55	-3	10,480	-0.03%
2019/01/29	6	18.36	14	18.44	18.45	-8	10,454	-0.08%
2019/01/28	0	0.00	26	18.68	18.85	-26	10,428	-0.25%
2019/01/24	5	18.50	10	18.50	18.50	-5	10,414	-0.05%
2019/01/23	5	18.35	1	18.20	18.35	4	10,436	0.04%
2019/01/22	0	0.00	2	18.28	18.30	-2	10,490	-0.02%
2019/01/21	0	0.00	10	18.33	18.35	-10	10,524	-0.10%
2019/01/18	0	0.00	10	18.17	18.15	-10	10,518	-0.10%
2019/01/17	10	18.20	0	0.00	18.15	10	10,558	0.09%
2019/01/16	1	18.30	20	18.22	18.10	-19	10,548	-0.18%
2019/01/15	0	0.00	1	17.85	17.90	-1	10,467	-0.01%
2019/01/14	4	18.00	10	17.93	17.80	-6	10,487	-0.06%
2019/01/11	0	0.00	2	17.90	17.90	-2	10,525	-0.02%
2019/01/10	7	17.76	5	17.80	17.85	2	10,553	0.02%
2019/01/08	11	17.26	1	17.25	17.20	10	10,457	0.10%
2019/01/07	10	17.10	5	17.00	17.00	5	10,448	0.05%
2019/01/04	6	17.01	0	0.00	17.00	6	10,323	0.06%
2019/01/02	1	17.55	0	0.00	17.45	1	10,319	0.01%
2018/12/28	3	17.52	20	17.51	17.45	-17	10,329	-0.16%
2018/12/27	9	17.69	6	17.55	17.55	3	10,324	0.03%
2018/12/26	2	17.30	0	0.00	17.30	2	10,310	0.02%
2018/12/25	20	17.55	2	17.60	17.65	18	10,308	0.17%
2018/12/24	11	17.90	13	18.00	17.95	-2	10,296	-0.02%
2018/12/22	0	0.00	2	17.35	17.35	-2	10,223	-0.02%
2018/12/21	34	17.21	7	17.23	17.15	27	10,259	0.26%
2018/12/20	10	17.40	0	0.00	17.45	10	10,142	0.10%
2018/12/19	4	17.74	5	17.75	17.75	-1	10,103	-0.01%
2018/12/18	5	17.70	0	0.00	17.70	5	10,088	0.05%
2018/12/17	11	18.22	0	0.00	18.15	11	10,055	0.11%
2018/12/14	1	18.30	2	18.15	18.35	-1	9,991	-0.01%
2018/12/13	3	18.07	2	17.95	17.95	1	9,905	0.01%
2018/12/12	7	18.04	2	18.05	18.05	5	9,866	0.05%
2018/12/10	3	17.97	0	0.00	17.85	3	9,858	0.03%
2018/12/07	1	18.25	0	0.00	18.25	1	9,809	0.01%
2018/12/06	44	18.26	0	0.00	17.95	44	9,759	0.45%
2018/12/05	0	0.00	20	18.50	18.65	-20	9,583	-0.21%
2018/12/04	20	18.80	49	18.78	18.75	-29	9,494	-0.31%
2018/12/03	30	17.55	56	18.33	18.15	-26	9,161	-0.28%
2018/11/30	6	17.53	56	17.58	17.15	-50	8,612	-0.58%
2018/11/29	50	16.95	70	17.09	17.05	-20	5,741	-0.35%
2018/11/28	8	16.86	0	0.00	16.95	8	5,466	0.15%
2018/11/27	65	16.80	1	16.80	16.80	64	5,275	1.21%
2018/11/26	118	16.87	3	17.15	16.95	115	5,161	2.23%	大買/鉅額交易
2018/11/23	12	16.90	1	16.95	16.95	11	5,008	0.22%
2018/11/22	3	17.00	34	17.07	17.10	-31	4,973	-0.62%
2018/11/20	24	16.84	32	17.13	17.20	-8	4,843	-0.17%
2018/11/19	2	17.03	1	17.00	17.00	1	4,734	0.02%
2018/11/16	3	16.80	10	17.15	17.05	-7	4,703	-0.15%
2018/11/15	19	16.83	2	16.85	16.85	17	4,540	0.37%
2018/11/14	27	17.00	0	0.00	16.95	27	4,321	0.62%
2018/11/13	5	17.22	2	17.40	17.50	3	3,986	0.08%
2018/11/12	3	17.85	0	0.00	17.65	3	3,923	0.08%
2018/11/09	1	17.90	0	0.00	17.95	1	3,901	0.03%
2018/11/08	1	18.45	1	18.30	18.30	0	3,880	0.00%
2018/11/07	0	0.00	5	18.05	18.40	-5	3,855	-0.13%
2018/11/05	0	0.00	1	18.20	18.30	-1	3,813	-0.03%
2018/11/02	0	0.00	1	18.10	18.10	-1	3,779	-0.03%
2018/10/31	10	18.18	1	18.20	17.75	9	3,742	0.24%
2018/10/30	2	17.88	1	17.80	17.95	1	3,702	0.03%
2018/10/29	1	17.50	0	0.00	17.50	1	3,674	0.03%
2018/10/26	1	17.00	8	17.10	17.35	-7	3,664	-0.19%
2018/10/25	11	17.40	9	17.30	17.20	2	3,658	0.05%
2018/10/24	6	18.04	2	17.95	17.90	4	3,651	0.11%
2018/10/23	14	18.11	0	0.00	17.95	14	3,614	0.39%
2018/10/19	1	18.05	1	18.25	18.30	0	3,535	0.00%
2018/10/18	1	18.15	0	0.00	18.35	1	3,458	0.03%
2018/10/15	109	18.98	81	18.95	18.95	28	3,218	0.87%	大買/
2018/10/12	1	19.35	9	19.27	19.75	-8	3,103	-0.26%
2018/10/11	14	19.60	4	19.30	19.20	10	3,031	0.33%
2018/10/09	7	21.20	2	21.10	21.10	5	2,922	0.17%
2018/10/08	7	21.16	1	21.35	21.10	6	2,926	0.21%
2018/10/05	3	21.20	0	0.00	21.20	3	2,908	0.10%
2018/10/04	5	21.82	0	0.00	21.75	5	2,867	0.17%
2018/10/02	2	22.20	20	22.25	22.35	-18	2,831	-0.64%
2018/10/01	10	22.40	3	22.55	22.50	7	2,798	0.25%
2018/09/28	20	22.25	0	0.00	22.15	20	2,788	0.72%
2018/09/26	0	0.00	6	22.03	22.10	-6	2,779	-0.22%
2018/09/25	8	21.95	13	22.09	22.05	-5	2,793	-0.18%
2018/09/19	1	21.55	1	21.55	21.55	0	2,744	0.00%
2018/09/18	1	21.25	1	21.15	21.15	0	2,766	0.00%
2018/09/17	3	21.08	1	21.15	21.15	2	2,775	0.07%
2018/09/14	22	21.15	0	0.00	21.10	22	2,788	0.79%
2018/09/13	1	21.20	1	21.20	21.20	0	2,890	0.00%
2018/09/12	4	21.25	0	0.00	21.10	4	2,923	0.14%
2018/09/11	10	21.35	0	0.00	21.40	10	2,941	0.34%
2018/09/10	2	21.30	0	21.35	21.35	2	3,021	0.07%
2018/09/07	2	21.50	0	0.00	21.50	2	3,078	0.06%
2018/09/05	1	22.10	0	0.00	21.80	1	3,089	0.03%
2018/09/03	1	22.20	0	0.00	22.20	1	3,138	0.03%
2018/08/31	2	22.30	0	0.00	22.50	2	3,148	0.06%
2018/08/30	0	0.00	6	22.21	22.30	-6	3,122	-0.19%
2018/08/29	1	21.90	0	0.00	21.95	1	3,116	0.03%
2018/08/28	0	0.00	9	21.78	21.80	-9	3,103	-0.29%
2018/08/27	1	21.90	0	0.00	21.80	1	3,112	0.03%
2018/08/24	0	0.00	5	21.95	21.85	-5	3,164	-0.16%
2018/08/23	2	21.95	2	22.15	22.00	0	3,291	0.00%
2018/08/21	4	21.36	0	0.00	21.50	4	3,284	0.12%
2018/08/20	20	21.52	2	21.50	21.50	18	3,316	0.54%
2018/08/17	6	21.03	61.4	21.33	21.45	-55.4	3,305	-1.68%
2018/08/16	0	0.00	15	20.89	20.90	-15	3,309	-0.45%
2018/08/15	9	21.38	8	21.19	21.10	1	3,296	0.03%
2018/08/13	5	21.45	0	0.00	21.60	5	3,262	0.15%
2018/08/10	3	21.92	1	21.95	21.80	2	3,207	0.06%
2018/08/09	5	22.25	0	0.00	22.00	5	3,205	0.16%
2018/08/03	1	22.05	1	22.15	22.15	0	3,181	0.00%
2018/08/01	0	0.00	10	22.20	22.30	-10	3,105	-0.32%
2018/07/31	6	22.26	0	0.00	22.35	6	3,060	0.20%
2018/07/27	17	22.28	5	22.30	22.35	12	3,039	0.39%
2018/07/24	5	22.41	20	22.45	22.50	-15	3,047	-0.49%
2018/07/23	0	0.00	5	22.45	22.45	-5	3,053	-0.16%
2018/07/18	20	22.45	30	22.40	22.60	-10	3,077	-0.32%
2018/07/17	5	22.06	2	22.28	22.40	3	3,095	0.10%
2018/07/16	1	22.05	51	22.05	22.10	-50	3,104	-1.61%
2018/07/13	1	22.00	1	22.10	22.20	0	3,121	0.00%
2018/07/12	30	21.84	0	0.00	21.85	30	3,160	0.95%
2018/07/11	15	21.77	0	0.00	21.80	15	3,163	0.47%
2018/07/10	5	21.85	0	0.00	21.75	5	3,216	0.16%
2018/07/09	0	0.00	1.2	21.79	21.85	-1.2	3,262	-0.04%
2018/07/06	1	21.80	14	21.65	21.65	-13	3,322	-0.39%
2018/07/05	1	21.80	0	0.00	21.75	1	3,349	0.03%
2018/07/03	3	22.65	0	0.00	22.70	3	3,634	0.08%
2018/07/02	2	23.03	2	22.85	22.85	0	3,617	0.00%
2018/06/28	3	22.88	1	22.80	22.80	2	3,583	0.06%
2018/06/27	2	22.93	1	22.95	22.95	1	3,705	0.03%
2018/06/26	1	22.90	0	0.00	23.00	1	3,722	0.03%
2018/06/25	4	23.13	1	23.15	23.15	3	3,759	0.08%
2018/06/22	10	23.10	0	0.00	23.10	10	3,770	0.27%
2018/06/21	16	23.30	0	0.00	23.25	16	3,649	0.44%
2018/06/19	5	23.59	5	23.40	23.40	0	3,791	0.00%
2018/06/15	1	23.85	0	0.00	23.85	1	3,763	0.03%
2018/06/14	12	24.00	0	0.00	23.95	12	3,757	0.32%
2018/06/13	0	0.00	30	24.20	24.15	-30	3,992	-0.75%
2018/06/12	32	24.05	0	0.00	24.00	32	4,293	0.75%
2018/06/11	6	24.13	1	24.10	24.10	5	4,308	0.12%
2018/06/08	6	24.18	1	24.20	24.20	5	4,337	0.12%
2018/06/07	5	24.21	4	24.29	24.30	1	4,329	0.02%
2018/06/06	65.2	24.11	3	24.20	24.20	62.2	4,299	1.45%
2018/06/05	1	24.15	0	0.00	24.10	1	4,278	0.02%
2018/06/04	3	24.10	0	0.00	24.20	3	4,277	0.07%
2018/06/01	2	24.13	1	24.15	24.15	1	4,264	0.02%
2018/05/31	1	24.00	1	24.15	24.15	0	4,203	0.00%
2018/05/30	3	23.97	1	23.95	23.95	2	4,062	0.05%
2018/05/29	22	24.10	2	24.15	24.15	20	3,994	0.50%
2018/05/28	8	24.10	0	0.00	24.10	8	4,005	0.20%
2018/05/25	1	24.20	0	0.00	24.25	1	3,979	0.03%
2018/05/24	0	0.00	10	24.40	24.50	-10	3,955	-0.25%
2018/05/23	2	24.30	0	0.00	24.25	2	3,929	0.05%
2018/05/21	4	24.68	2	24.65	24.65	2	3,944	0.05%
2018/05/18	1	24.45	0	0.00	24.55	1	3,970	0.03%
2018/05/17	14	24.56	3	24.45	24.45	11	4,026	0.27%
2018/05/16	49	24.82	46	24.58	24.50	3	4,019	0.07%
2018/05/15	3	24.50	3	24.60	24.65	0	4,029	0.00%
2018/05/14	0	0.00	38	24.30	24.35	-38	4,086	-0.93%
2018/05/11	0	0.00	6	24.25	24.25	-6	4,077	-0.15%
2018/05/10	1	24.15	1	24.25	24.15	0	4,078	0.00%
2018/05/09	2	24.05	2	24.20	24.05	0	4,070	0.00%
2018/05/08	0	0.00	1	24.00	24.05	-1	4,092	-0.02%
2018/05/07	1	23.90	0	0.00	23.95	1	4,110	0.02%
2018/05/04	1	23.95	1	24.05	23.95	0	4,104	0.00%
2018/05/03	2	24.10	1	24.25	24.05	1	4,068	0.02%
2018/05/02	2	24.20	0	0.00	24.20	2	4,077	0.05%
2018/04/30	1	24.15	1	24.30	24.15	0	4,084	0.00%
2018/04/27	4	24.13	3	24.13	24.15	1	4,083	0.02%
2018/04/26	2	24.25	2	24.10	24.10	0	4,097	0.00%
2018/04/25	3	24.22	22	24.20	24.15	-19	4,085	-0.47%
2018/04/24	32	24.39	40	24.13	24.15	-8	4,068	-0.20%
2018/04/23	30	24.63	30	24.50	24.60	0	4,080	0.00%
2018/04/20	2	24.48	5	24.58	24.50	-3	4,062	-0.07%
2018/04/19	68	24.48	11	24.50	24.50	57	4,028	1.42%
2018/04/18	15	24.20	7	24.40	24.45	8	4,001	0.20%
2018/04/17	2	24.10	0	0.00	24.15	2	3,957	0.05%
2018/04/16	25	24.12	16	24.20	24.15	9	3,946	0.23%
2018/04/13	24	24.58	2	24.45	24.45	22	3,877	0.57%
2018/04/12	2	24.88	3	24.90	24.90	-1	3,832	-0.03%
2018/04/11	2	24.70	2	24.75	24.75	0	3,783	0.00%
2018/04/10	11	24.49	3	24.65	24.45	8	3,743	0.21%
2018/04/09	6	25.17	0	0.00	24.95	6	3,652	0.16%
2018/04/03	4	24.33	2	24.45	24.45	2	3,407	0.06%
2018/04/02	4	24.65	0	0.00	24.65	4	3,428	0.12%
2018/03/31	7	24.51	0	24.65	24.55	7	3,424	0.20%
2018/03/30	34	24.53	4	24.70	24.70	30	3,409	0.88%
2018/03/29	5	24.08	5	24.09	24.05	0	3,255	0.00%
2018/03/28	1	24.20	2	24.05	24.05	-1	3,177	-0.03%
2018/03/27	7	24.35	8	24.30	24.30	-1	3,125	-0.03%
2018/03/26	1	24.05	1	24.20	24.25	0	3,083	0.00%
2018/03/23	12	24.03	5	24.02	24.00	7	3,044	0.23%
2018/03/22	3	24.52	16	24.53	24.50	-13	2,866	-0.45%
2018/03/21	8	24.65	8	24.58	24.45	0	2,844	0.00%
2018/03/20	10	24.44	10	24.50	24.55	0	2,875	0.00%
2018/03/19	35	24.67	17	24.50	24.45	18	2,830	0.64%
2018/03/16	30	25.62	11	25.29	24.65	19	2,602	0.73%
2018/03/15	27	26.09	3	25.90	25.90	24	2,326	1.03%
2018/03/14	2	26.58	0	0.00	26.40	2	2,281	0.09%
2018/03/08	1	26.10	2	26.33	26.35	-1	2,263	-0.04%
2018/03/07	1	25.90	1	26.05	25.80	0	2,258	0.00%
2018/03/02	3	25.73	3	25.90	26.05	0	2,386	0.00%
2018/02/26	0	0.00	3	26.60	26.45	-3	2,357	-0.13%
2018/02/22	7	26.26	2	26.18	26.30	5	2,381	0.21%
2018/02/21	0	0.00	2	25.90	26.90	-2	2,384	-0.08%
2018/02/12	0	0.00	1	25.45	25.45	-1	2,372	-0.04%
2018/02/09	6	24.81	5	24.88	24.95	1	2,352	0.04%
2018/02/08	1	26.00	1	26.05	25.90	0	2,295	0.00%
2018/02/07	2	25.68	15	26.07	25.95	-13	2,298	-0.57%
2018/02/06	18	25.18	4	26.06	25.00	14	2,232	0.63%
2018/02/05	0	0.00	60	27.50	27.50	-60	2,150	-2.79%
2018/02/02	1	27.90	45	27.89	28.00	-44	2,134	-2.06%
2018/02/01	4	28.15	0	0.00	28.00	4	2,132	0.19%
2018/01/29	3	28.75	0	0.00	28.85	3	2,096	0.14%
2018/01/25	0	0.00	6	29.06	29.15	-6	2,070	-0.29%
2018/01/24	0	0.00	4	28.74	28.95	-4	2,053	-0.19%
2018/01/22	100	28.78	1	28.45	28.90	99	2,095	4.72%
2018/01/19	1	28.80	2	28.80	28.80	-1	2,079	-0.05%
2018/01/18	0	0.00	1	28.85	28.95	-1	2,068	-0.05%
2018/01/17	0	0.00	15	28.81	29.00	-15	2,063	-0.73%
2018/01/16	1	28.10	1	28.45	28.65	0	2,045	0.00%
2018/01/11	1	28.30	0	0.00	28.45	1	2,084	0.05%
2018/01/10	1	28.70	0	0.00	28.70	1	2,129	0.05%
2018/01/02	17	28.46	0	0.00	28.55	17	2,297	0.74%