東元 (1504)-中國信託-文心券商分點個股進出

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
52.1
漲跌
▲0.1
漲幅
+0.19%
成交量
4,879張
產業
上市電機機械類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/22	1	52.20	0	0.00	52.10	1	4,480	0.02%
2024/11/21	1	51.50	2	51.55	52.00	-1	4,448	-0.02%
2024/11/20	3.2	52.21	3	52.30	52.40	0.2	4,397	0.00%
2024/11/19	7.8	52.44	6	52.32	52.20	1.8	4,374	0.04%
2024/11/18	2	51.90	6	52.52	52.40	-4	4,347	-0.09%
2024/11/15	0.1	52.00	5	52.00	52.00	-5	4,336	-0.11%
2024/11/14	4	51.18	3	51.10	51.50	1	4,291	0.02%
2024/11/13	0.7	50.47	3	49.67	50.60	-2.3	4,222	-0.05%
2024/11/12	2	49.63	5	49.60	49.30	-3	4,199	-0.07%
2024/11/11	0	0.00	10	50.50	50.50	-10	4,170	-0.24%
2024/11/08	1	50.90	0	0.00	50.60	1	4,194	0.02%
2024/11/07	1	51.10	10	50.94	51.10	-9	4,236	-0.21%
2024/11/05	0	0.00	18	50.27	50.20	-18	4,299	-0.42%
2024/11/04	0	49.95	0	0.00	49.90	0	4,470	0.00%
2024/11/01	1	48.85	2.7	49.26	49.70	-1.7	4,663	-0.04%
2024/10/30	0	0.00	1	49.50	49.40	-1	4,651	-0.02%
2024/10/29	1.2	48.64	0	0.00	48.60	1.2	4,608	0.03%
2024/10/28	2.5	49.20	4	49.65	49.90	-1.5	4,561	-0.03%
2024/10/25	1	48.55	3	49.07	48.55	-2	4,547	-0.04%
2024/10/24	0	0.00	3	49.02	48.75	-3	4,546	-0.07%
2024/10/22	0	0.00	6	49.70	49.50	-6	4,558	-0.13%
2024/10/21	0.2	50.00	0	0.00	49.60	0.2	4,673	0.00%
2024/10/18	0	0.00	1	49.80	49.60	-1	4,816	-0.02%
2024/10/17	0	0.00	1	49.45	49.35	-1	4,876	-0.02%
2024/10/15	0	0.00	6	49.41	49.50	-6	4,897	-0.12%
2024/10/14	0	0.00	21	48.85	49.05	-21	4,942	-0.42%
2024/10/08	1	49.85	2	49.90	49.80	-1	5,307	-0.02%
2024/10/07	9	50.27	27	50.32	50.70	-18	5,338	-0.34%
2024/10/04	1	47.90	0	0.00	48.65	1	5,309	0.02%
2024/10/01	0	0.00	1	48.40	47.75	-1	5,497	-0.02%
2024/09/27	0	0.00	2	49.50	49.65	-2	5,724	-0.03%
2024/09/26	4	49.79	4.8	49.89	49.50	-0.8	5,795	-0.01%
2024/09/25	4	49.58	2.1	49.54	49.70	1.9	5,858	0.03%
2024/09/23	1.5	49.00	1	49.00	49.00	0.5	6,090	0.01%
2024/09/20	1.2	49.18	1	49.45	49.05	0.2	6,170	0.00%
2024/09/18	0	0.00	0.1	49.20	49.05	-0.1	6,329	0.00%
2024/09/13	3	48.18	0	0.00	48.40	3	6,486	0.05%
2024/09/09	0	0.00	1	45.85	46.55	-1	7,881	-0.01%
2024/09/05	1	47.05	0	0.00	46.30	1	8,195	0.01%
2024/09/04	0	0.00	5	46.34	46.05	-5	8,464	-0.06%
2024/08/30	1	49.05	1	48.55	49.05	0	9,310	0.00%
2024/08/29	0	0.00	57	48.53	49.15	-57	9,614	-0.59%
2024/08/26	1	48.95	3	49.07	48.85	-2	10,818	-0.02%
2024/08/23	1	47.60	9	47.69	48.45	-8	10,958	-0.07%
2024/08/22	1	48.00	0	0.00	47.85	1	11,104	0.01%
2024/08/20	1.2	48.09	3	48.10	48.20	-1.8	11,396	-0.02%
2024/08/19	1.2	47.97	4	47.65	47.80	-2.8	11,480	-0.02%
2024/08/16	41	46.90	16	46.66	46.20	25	11,436	0.22%
2024/08/15	1	46.00	0	0.00	46.45	1	11,528	0.01%
2024/08/14	0	0.00	1	46.20	46.40	-1	11,665	-0.01%
2024/08/13	2	45.68	0	0.00	45.85	2	11,729	0.02%
2024/08/12	4	45.85	1	45.75	46.30	3	11,786	0.03%
2024/08/09	1	45.60	3	45.50	45.30	-2	11,849	-0.02%
2024/08/08	1	44.40	1	44.20	44.05	0	11,872	0.00%
2024/08/07	2	45.50	0	0.00	45.50	2	12,023	0.02%
2024/08/06	2	42.93	1	42.55	43.00	1	12,101	0.01%
2024/08/05	7.1	43.46	60.3	43.35	43.20	-53.2	12,010	-0.44%
2024/08/02	3.3	48.09	1	47.65	47.60	2.3	11,985	0.02%
2024/08/01	1	48.90	0	0.00	48.95	1	12,052	0.01%
2024/07/31	2.3	48.94	0.3	48.95	48.60	2	12,134	0.02%
2024/07/30	19	48.51	5.2	48.16	48.75	13.9	12,301	0.11%
2024/07/29	6	48.71	3	48.53	48.00	3	12,612	0.02%
2024/07/26	2.1	48.75	13	48.78	48.65	-10.9	12,756	-0.09%
2024/07/23	2	49.35	1	49.00	49.45	1	12,895	0.01%
2024/07/22	3.5	48.97	2.3	48.25	48.00	1.2	13,015	0.01%
2024/07/19	5	49.80	23	49.90	49.35	-18	13,033	-0.14%
2024/07/18	0	0.00	15	50.73	50.60	-15	13,258	-0.11%
2024/07/17	16.3	51.08	0	0.00	50.90	16.3	13,572	0.12%
2024/07/16	6	51.30	6	51.20	50.90	0	13,983	0.00%
2024/07/15	10.5	51.22	0	0.00	51.20	10.5	15,045	0.07%
2024/07/12	5.3	51.06	34	51.37	51.10	-28.7	16,096	-0.18%
2024/07/11	43.1	51.62	13.4	51.56	51.30	29.7	16,870	0.18%
2024/07/10	8.4	52.41	2	52.50	52.30	6.4	17,099	0.04%
2024/07/09	7	52.43	7.3	52.31	52.20	-0.3	18,151	0.00%
2024/07/08	7	52.73	10	52.60	52.60	-3	19,245	-0.02%
2024/07/05	30.7	53.62	10	53.78	53.40	20.7	19,503	0.11%
2024/07/04	45	53.21	18	53.31	53.10	27	19,437	0.14%
2024/07/03	3	52.63	0	0.00	52.40	3	19,582	0.02%
2024/07/02	6.1	53.07	11	53.34	52.90	-4.9	19,575	-0.03%
2024/07/01	25.1	53.02	11	52.97	52.80	14.1	19,640	0.07%
2024/06/28	13.3	53.40	2	53.65	53.50	11.3	19,833	0.06%
2024/06/27	3	52.70	4	52.43	52.20	-1	20,069	0.00%
2024/06/26	9.1	53.03	5	53.02	52.70	4.1	20,736	0.02%
2024/06/25	1	53.10	0	0.00	53.00	1	21,206	0.00%
2024/06/24	6	52.98	0	0.00	52.80	6	21,406	0.03%
2024/06/21	19.5	53.86	0	0.00	53.70	19.5	22,206	0.09%
2024/06/20	1.2	53.90	7	54.20	54.30	-5.8	22,389	-0.03%
2024/06/19	12.1	53.45	14	53.53	53.40	-1.9	22,940	-0.01%
2024/06/18	45	54.27	4.2	54.04	53.90	40.8	23,447	0.17%
2024/06/17	22.1	58.14	7	57.74	57.60	15	23,541	0.06%
2024/06/14	7	58.44	8.1	58.73	57.90	-1.1	24,041	0.00%
2024/06/13	13	57.94	2.1	57.70	57.30	10.9	24,194	0.05%
2024/06/12	2	57.45	22	57.95	57.80	-20	24,323	-0.08%
2024/06/11	9.1	59.17	6	58.33	58.50	3.1	24,310	0.01%
2024/06/07	22.5	58.40	48	58.33	59.00	-25.5	24,359	-0.10%
2024/06/06	6	57.28	0	0.00	57.60	6	24,223	0.02%
2024/06/05	6.2	57.49	9.3	57.39	57.30	-3.1	24,096	-0.01%
2024/06/04	37	57.54	85.4	57.15	57.60	-48.4	24,016	-0.20%
2024/06/03	15.1	56.74	30.5	56.80	57.50	-15.4	23,891	-0.06%
2024/05/31	24	56.10	29.7	55.76	56.20	-5.6	23,869	-0.02%
2024/05/30	5.5	53.15	3	53.70	53.00	2.5	23,395	0.01%
2024/05/29	11	53.65	15	54.21	53.30	-4	23,379	-0.02%
2024/05/28	13	53.71	0	0.00	53.60	13	23,417	0.06%
2024/05/27	6	54.75	4.7	54.60	54.30	1.3	23,576	0.01%
2024/05/24	25.3	53.42	23	53.19	53.50	2.3	23,562	0.01%
2024/05/23	13.3	52.79	13.2	53.10	52.50	0.1	23,866	0.00%
2024/05/22	0	0.00	3	54.10	53.70	-3	23,926	-0.01%
2024/05/21	7	54.11	0.1	54.40	53.60	7	23,939	0.03%
2024/05/20	6.8	55.50	3	55.20	54.80	3.8	23,839	0.02%
2024/05/17	1.2	55.53	7	55.37	55.80	-5.9	23,744	-0.02%
2024/05/16	6	54.50	1	54.60	54.50	5	23,840	0.02%
2024/05/15	13.2	54.52	7	54.60	54.40	6.2	23,956	0.03%
2024/05/14	1	54.30	2	54.60	54.40	-1	23,913	0.00%
2024/05/13	11.2	54.08	17	53.93	54.00	-5.8	23,871	-0.02%
2024/05/10	18	54.97	1	55.50	55.10	17	23,750	0.07%
2024/05/09	8	55.75	7	55.83	55.80	1	23,638	0.00%
2024/05/08	11.2	56.70	2	56.55	56.30	9.2	23,560	0.04%
2024/05/07	17	56.86	21	57.04	57.20	-4	23,467	-0.02%
2024/05/06	7	56.60	2.5	56.57	56.60	4.5	23,439	0.02%
2024/05/03	11	55.96	6	56.47	55.70	5	23,356	0.02%
2024/05/02	33	57.14	39.3	56.75	56.70	-6.3	23,183	-0.03%
2024/04/30	12.4	55.92	12.2	55.90	55.60	0.2	22,859	0.00%
2024/04/29	6	56.52	8.2	56.88	56.70	-2.2	22,836	-0.01%
2024/04/26	35	58.02	3.8	57.79	57.10	31.2	22,743	0.14%
2024/04/25	2	58.60	0	0.00	58.10	2	22,610	0.01%
2024/04/24	9	59.91	32	59.79	59.30	-23	22,489	-0.10%
2024/04/23	8.2	58.22	3	58.33	58.30	5.2	22,272	0.02%
2024/04/22	95.5	59.87	65.5	58.04	58.50	30	21,932	0.14%
2024/04/19	35.2	61.32	142.2	60.88	59.90	-107	21,448	-0.50%	大賣/鉅額交易
2024/04/18	138.7	61.20	80.3	60.73	61.00	58.4	20,336	0.29%	大買/
2024/04/17	87.3	59.47	101	60.36	61.10	-13.7	19,309	-0.07%	大賣/
2024/04/16	7.3	57.15	60.3	57.12	56.30	-53	18,471	-0.29%
2024/04/15	105.7	60.15	45	59.98	59.20	60.7	18,113	0.33%	大買/
2024/04/12	76.4	59.81	115.5	60.66	60.80	-39.1	17,034	-0.23%	大賣/
2024/04/11	26	56.68	21	56.55	56.50	5	15,929	0.03%
2024/04/10	7	56.34	26	56.39	56.20	-19	15,614	-0.12%
2024/04/09	80	56.88	72	57.23	57.00	8	15,590	0.05%
2024/04/08	4	55.88	2.2	56.15	56.30	1.8	15,515	0.01%
2024/04/03	4	55.73	3	55.93	55.70	1	15,485	0.01%
2024/04/02	0.3	55.40	11	55.67	55.40	-10.8	15,522	-0.07%
2024/04/01	36	57.12	22.3	56.47	56.20	13.7	15,345	0.09%
2024/03/29	37.7	57.04	9.5	57.39	58.10	28.2	15,029	0.19%
2024/03/28	19.8	56.95	82.1	57.17	57.10	-62.3	14,351	-0.43%
2024/03/27	44.3	55.68	35.7	55.58	55.70	8.6	13,900	0.06%
2024/03/26	129	57.41	120	56.93	55.60	9	13,789	0.07%	大買/大賣/
2024/03/25	19.2	56.20	5	56.14	56.00	14.2	13,009	0.11%
2024/03/22	51.2	57.52	30.1	56.54	55.90	21.1	12,967	0.16%
2024/03/21	44.5	58.31	17	58.25	58.10	27.5	12,586	0.22%
2024/03/20	18.5	55.78	155.2	56.10	56.00	-136.7	12,939	-1.06%	大賣/鉅額交易
2024/03/19	148	54.55	91.7	54.94	55.00	56.3	12,418	0.45%	大買/
2024/03/18	7	52.61	62	52.55	52.80	-55	11,707	-0.47%
2024/03/15	70	51.05	106	50.99	50.60	-36	11,390	-0.32%	大賣/
2024/03/14	49.2	50.96	7	51.16	51.50	42.2	11,222	0.38%
2024/03/13	33.1	51.36	170.1	51.64	51.00	-137	11,182	-1.22%	大賣/鉅額交易
2024/03/12	42	50.46	64	50.90	51.10	-22	11,372	-0.19%
2024/03/11	7	49.86	9	49.88	50.30	-2	11,599	-0.02%
2024/03/08	16	49.46	11	49.23	49.40	5	11,867	0.04%
2024/03/07	41	50.16	33	49.99	50.10	8	12,105	0.07%
2024/03/06	37.3	49.93	75	50.32	50.50	-37.7	11,973	-0.31%
2024/03/05	24	48.81	4	48.74	48.95	20	11,645	0.17%
2024/03/04	26.3	48.82	9.1	48.85	48.75	17.2	11,615	0.15%
2024/03/01	10	48.75	10	49.04	48.65	0	11,583	0.00%
2024/02/29	33	49.07	33	49.22	49.20	0	11,483	0.00%
2024/02/27	24.1	47.87	16	48.06	47.60	8.1	11,383	0.07%
2024/02/26	17	48.58	15	48.84	48.25	2	11,321	0.02%
2024/02/23	7	47.88	1	47.80	47.95	6	11,017	0.05%
2024/02/21	2	47.00	11	47.24	47.05	-9	11,372	-0.08%
2024/02/20	1	46.85	11.1	47.21	47.45	-10.1	11,654	-0.09%
2024/02/19	23	47.87	18	47.42	47.35	5	11,852	0.04%
2024/02/16	13	47.37	13	47.26	47.60	0	11,802	0.00%
2024/02/15	3	45.87	0	0.00	45.85	3	11,903	0.03%
2024/02/05	0	0.00	3.1	46.11	46.65	-3.1	11,990	-0.03%
2024/02/02	0.2	46.55	3	46.82	46.30	-2.8	12,011	-0.02%
2024/02/01	4	46.36	3	46.55	46.75	1	12,007	0.01%
2024/01/31	0	0.00	1	46.45	46.05	-1	11,978	-0.01%
2024/01/30	3	46.30	21.4	46.12	46.20	-18.4	12,019	-0.15%
2024/01/29	0	0.00	6	45.58	46.20	-6	12,024	-0.05%
2024/01/25	0	0.00	4	45.15	45.20	-4	11,984	-0.03%
2024/01/24	1	45.40	8	45.40	45.20	-7	12,063	-0.06%
2024/01/23	2	45.88	1	45.45	45.45	1	12,091	0.01%
2024/01/22	1	44.40	2	44.20	44.95	-1	11,935	-0.01%
2024/01/19	0	0.00	2	43.98	43.90	-2	11,891	-0.02%
2024/01/18	6	43.68	1	43.85	43.80	5	11,910	0.04%
2024/01/17	13	43.88	54	44.10	43.40	-41	11,917	-0.34%
2024/01/16	13.2	45.23	2	44.90	44.80	11.2	11,808	0.09%
2024/01/15	1	45.60	0.2	45.80	45.55	0.8	11,885	0.01%
2024/01/12	4	44.85	4	45.10	44.90	0	12,000	0.00%
2024/01/11	5	45.08	1	45.02	44.95	4	12,058	0.03%
2024/01/10	4	45.15	0	0.00	45.35	4	12,112	0.03%
2024/01/09	2	45.40	6	45.43	45.40	-4	12,186	-0.03%
2024/01/08	0	0.00	1	45.90	45.95	-1	12,149	-0.01%
2024/01/05	4	46.21	0	0.00	46.05	4	12,177	0.03%
2024/01/03	10.3	46.85	0	46.70	46.55	10.2	12,356	0.08%
2024/01/02	4.1	47.25	7	47.37	47.50	-2.9	12,271	-0.02%
2023/12/29	7	46.86	2	46.83	46.80	5	12,148	0.04%
2023/12/28	6	46.58	1	46.95	46.85	5	12,153	0.04%
2023/12/27	3	46.00	1	45.96	45.95	2	12,096	0.02%
2023/12/26	2	46.45	28	46.51	46.40	-26	12,130	-0.21%
2023/12/25	2	46.38	3	46.23	46.30	-1	12,154	-0.01%
2023/12/21	1	45.50	0	0.00	45.25	1	12,438	0.01%
2023/12/20	20	46.04	1	46.00	46.30	19	12,545	0.15%
2023/12/19	12	45.89	4	46.05	45.95	8	12,743	0.06%
2023/12/18	10	46.78	30.3	46.70	46.60	-20.3	12,657	-0.16%
2023/12/15	12.5	47.22	26	46.72	46.60	-13.5	12,517	-0.11%
2023/12/14	1	45.50	5	45.40	45.65	-4	11,516	-0.03%
2023/12/13	1	45.20	1	45.10	45.05	0	11,416	0.00%
2023/12/12	1	45.30	0	0.00	45.10	1	11,526	0.01%
2023/12/11	4	45.63	1	45.75	45.70	3	11,478	0.03%
2023/12/08	25	45.90	6	45.93	45.80	19	11,478	0.17%
2023/12/07	25	46.78	24.1	46.43	46.05	0.9	11,362	0.01%
2023/12/06	33	45.96	18	45.85	45.65	15	10,927	0.14%
2023/12/05	21.2	44.76	2	45.20	45.05	19.2	10,481	0.18%
2023/12/04	126.1	45.05	13	44.97	44.85	113.1	10,209	1.11%	大買/鉅額交易
2023/12/01	0	0.00	1	46.75	46.25	-1	9,873	-0.01%
2023/11/30	8	47.06	1	46.85	46.70	7	9,811	0.07%
2023/11/29	2	47.25	0.2	47.15	46.80	1.8	9,838	0.02%
2023/11/28	1	47.40	11	47.59	47.50	-10	9,780	-0.10%
2023/11/27	39	47.58	2	47.95	47.35	37	9,718	0.38%
2023/11/24	13	47.47	9	47.51	47.35	4	9,668	0.04%
2023/11/23	14	46.73	15	46.68	46.85	-1	9,518	-0.01%
2023/11/22	5	45.98	6	46.13	46.10	-1	9,462	-0.01%
2023/11/21	14.8	46.40	3.3	46.49	46.20	11.6	9,394	0.12%
2023/11/20	11.6	46.78	2	46.75	46.95	9.6	9,437	0.10%
2023/11/17	5	45.71	4	45.38	45.75	1	9,162	0.01%
2023/11/16	4.1	43.87	3	44.08	44.35	1.1	9,069	0.01%
2023/11/15	9	44.84	24	44.80	44.65	-15	8,980	-0.17%
2023/11/14	13.5	44.45	0	0.00	44.30	13.5	9,219	0.15%
2023/11/13	6.5	45.42	3	45.37	46.05	3.5	9,059	0.04%
2023/11/10	2.3	45.88	2	45.83	45.75	0.3	9,118	0.00%
2023/11/09	4	46.35	1	46.30	46.20	3	9,170	0.03%
2023/11/08	3	46.78	0	0.00	46.60	3	9,343	0.03%
2023/11/07	3.2	46.80	2.2	46.90	47.00	1	9,596	0.01%
2023/11/06	4.2	47.75	2	47.60	47.40	2.2	9,659	0.02%
2023/11/03	1	47.60	2	47.55	47.60	-1	9,710	-0.01%
2023/11/02	1	46.30	2	46.43	46.75	-1	9,839	-0.01%
2023/11/01	6	45.49	1	45.45	45.40	5	9,973	0.05%
2023/10/31	2.3	46.59	1	47.60	46.10	1.3	10,060	0.01%
2023/10/30	0	0.00	6	47.73	47.50	-6	10,326	-0.06%
2023/10/27	2	47.83	0	0.00	47.40	2	10,512	0.02%
2023/10/25	5.2	48.83	0	0.00	48.60	5.2	11,168	0.05%
2023/10/24	21.1	48.92	21	49.01	48.95	0.1	11,637	0.00%
2023/10/23	6	49.35	6	49.24	49.15	0	14,067	0.00%
2023/10/20	3.3	46.93	1	46.50	48.15	2.3	15,471	0.01%
2023/10/19	9	47.61	0	0.00	47.45	9	15,903	0.06%
2023/10/18	21.1	47.81	1	48.00	48.60	20.1	16,773	0.12%
2023/10/17	26.2	48.13	1	48.25	47.75	25.2	16,840	0.15%
2023/10/16	1	48.60	0.2	49.10	49.05	0.8	17,089	0.00%
2023/10/13	0.3	49.20	0	0.00	49.10	0.3	17,406	0.00%
2023/10/12	50	49.46	0	0.00	49.80	50	18,131	0.28%
2023/10/11	1.3	49.50	2	48.85	48.50	-0.7	18,470	0.00%
2023/10/06	7	50.02	1	49.90	49.90	6	18,486	0.03%
2023/10/05	0	0.00	3	50.50	50.60	-3	18,612	-0.02%
2023/10/04	13.7	49.63	5	49.79	49.60	8.7	18,830	0.05%
2023/10/03	15	51.28	16	51.71	51.00	-1	19,013	-0.01%
2023/10/02	2	51.95	11	51.92	52.10	-9	19,083	-0.05%
2023/09/28	6.5	51.72	6	51.73	52.00	0.5	19,150	0.00%
2023/09/27	10	51.95	10	52.15	52.00	0	19,231	0.00%
2023/09/26	11	51.94	12	51.98	51.70	-1	19,176	-0.01%
2023/09/25	51.3	51.83	28.1	51.57	51.40	23.2	19,087	0.12%
2023/09/22	20.3	50.60	11	50.77	51.00	9.3	18,922	0.05%
2023/09/21	3	49.38	4	49.65	48.75	-1	18,722	-0.01%
2023/09/20	10	50.37	4	50.60	50.60	6	18,815	0.03%
2023/09/19	16	50.12	11	50.05	50.50	5	19,025	0.03%
2023/09/18	1	49.74	5	49.34	49.15	-4	19,243	-0.02%
2023/09/15	4	49.58	1	49.10	49.85	3	19,513	0.02%
2023/09/14	10	48.79	2	48.60	48.95	8	19,922	0.04%
2023/09/13	21	48.51	2	48.20	48.55	19	20,240	0.09%
2023/09/12	1	47.60	0	0.00	47.60	1	21,177	0.00%
2023/09/11	17.1	46.99	73	47.01	46.80	-55.9	21,496	-0.26%
2023/09/08	5	48.12	2.2	48.22	48.20	2.8	21,678	0.01%
2023/09/07	3	47.67	12	47.55	47.70	-9	21,834	-0.04%
2023/09/06	4.2	48.19	17.5	48.16	48.05	-13.3	22,052	-0.06%
2023/09/05	0.3	48.60	0	0.00	48.70	0.3	22,471	0.00%
2023/09/04	14.1	48.15	0.6	48.81	48.90	13.5	22,853	0.06%
2023/09/01	3.6	49.66	0	0.00	49.30	3.6	23,380	0.02%
2023/08/31	0	0.00	1.5	49.85	49.90	-1.5	23,598	-0.01%
2023/08/30	3.5	49.59	11	49.41	49.40	-7.5	24,036	-0.03%
2023/08/29	2	49.40	0	0.00	49.55	2	25,008	0.01%
2023/08/28	1	50.20	0	0.00	49.60	1	25,126	0.00%
2023/08/25	2	50.40	3	50.57	50.10	-1	25,489	0.00%
2023/08/24	13	51.02	32	51.09	51.10	-19	25,596	-0.07%
2023/08/23	3	49.15	5	49.13	49.30	-2	25,596	-0.01%
2023/08/22	13	49.18	12	49.01	49.25	1	25,880	0.00%
2023/08/21	9	50.11	17	50.76	50.10	-8	26,172	-0.03%
2023/08/18	75.5	51.88	38	52.06	51.20	37.5	26,329	0.14%
2023/08/17	4.2	50.44	15	50.35	51.20	-10.8	26,331	-0.04%
2023/08/16	9.1	50.48	1	51.00	50.80	8.1	26,923	0.03%
2023/08/15	0	0.00	2	50.50	50.90	-2	28,001	-0.01%
2023/08/14	29	50.11	1	51.20	49.75	28	29,259	0.10%
2023/08/11	8.2	50.20	11	49.36	49.70	-2.9	29,311	-0.01%
2023/08/10	51.8	50.83	15	50.94	50.70	36.8	29,651	0.12%
2023/08/09	5	52.52	4	51.90	52.20	1	30,459	0.00%
2023/08/08	28.7	52.75	3	52.87	52.30	25.7	30,630	0.08%
2023/08/07	18	53.35	49	53.24	53.80	-31	30,917	-0.10%
2023/08/04	35	52.34	13.2	52.36	52.50	21.8	30,934	0.07%
2023/08/02	49	53.46	11.1	53.80	53.10	37.9	31,471	0.12%
2023/08/01	0	0.00	18	53.39	53.20	-18	32,218	-0.06%
2023/07/31	13	54.71	50	54.16	53.80	-37	32,510	-0.11%
2023/07/28	19.1	53.72	24	53.99	54.60	-4.9	32,582	-0.02%
2023/07/27	30	55.23	24	55.21	55.00	6	32,509	0.02%
2023/07/26	180.2	58.95	127.3	58.56	55.00	52.9	32,680	0.16%	大買/大賣/
2023/07/25	82	56.76	86.5	57.46	59.00	-4.5	30,459	-0.01%
2023/07/24	36	55.72	28	54.83	53.70	8	29,135	0.03%
2023/07/21	43.1	54.80	51	55.19	55.60	-7.9	28,830	-0.03%
2023/07/20	1	51.20	3	52.63	52.90	-2	28,388	-0.01%
2023/07/19	12	51.57	29	52.16	51.50	-17	28,384	-0.06%
2023/07/18	6	54.53	10.2	53.53	53.00	-4.2	28,340	-0.01%
2023/07/17	41.2	55.29	14	55.22	54.70	27.2	28,293	0.10%
2023/07/14	12	53.33	26	53.37	53.50	-14	27,997	-0.05%
2023/07/13	29	51.94	16	52.06	52.00	13	27,939	0.05%
2023/07/12	4	52.60	8	52.81	52.70	-4	28,160	-0.01%
2023/07/11	12.3	52.15	21	52.09	52.20	-8.7	28,583	-0.03%
2023/07/10	42.2	52.83	47	53.06	52.70	-4.8	29,213	-0.02%
2023/07/07	8.3	50.89	7	51.13	51.00	1.3	29,612	0.00%
2023/07/06	5.2	51.90	6	51.80	51.50	-0.8	30,322	0.00%
2023/07/05	6	52.32	21	52.44	52.10	-15	30,540	-0.05%
2023/07/04	69	53.00	1	54.10	53.00	68	31,007	0.22%
2023/07/03	19	54.16	3	54.03	54.00	16	31,095	0.05%
2023/06/30	6	52.57	3.1	52.37	53.30	2.9	31,439	0.01%
2023/06/29	1	53.10	4	53.05	52.90	-3	31,887	-0.01%
2023/06/28	7	52.97	18	52.93	52.70	-11	32,794	-0.03%
2023/06/27	4.3	53.73	37	54.18	53.50	-32.7	33,152	-0.10%
2023/06/26	20	55.35	28	55.45	54.50	-8	34,208	-0.02%
2023/06/21	13.2	56.84	20	56.83	57.00	-6.8	35,109	-0.02%
2023/06/20	28	57.42	17.1	57.32	56.90	10.9	35,780	0.03%
2023/06/19	22.1	56.35	60.1	56.36	55.80	-38	36,374	-0.10%
2023/06/16	68.1	56.93	24	56.69	56.80	44.1	36,338	0.12%
2023/06/15	53	53.48	18	53.43	54.30	35	35,547	0.10%
2023/06/14	16	53.13	4.3	52.94	53.40	11.7	35,532	0.03%
2023/06/13	11	53.67	19.2	53.63	53.60	-8.2	35,517	-0.02%
2023/06/12	11.4	53.18	385.6	53.23	53.00	-374.2	35,910	-1.04%	大賣/鉅額交易
2023/06/09	53.1	54.80	4.5	55.16	54.70	48.6	35,907	0.14%
2023/06/08	30	56.79	7	56.87	56.30	23	35,702	0.06%
2023/06/07	428	55.53	36.3	56.22	57.40	391.8	35,651	1.10%	大買/鉅額交易
2023/06/06	10.2	54.60	7	54.76	54.50	3.2	35,811	0.01%
2023/06/05	64	54.90	56.3	55.26	54.70	7.7	36,222	0.02%
2023/06/02	48.1	54.24	54.4	54.40	54.10	-6.3	36,299	-0.02%
2023/06/01	2	51.95	82	51.80	52.00	-80	35,459	-0.23%
2023/05/31	24	51.64	26.2	51.72	51.20	-2.2	35,375	-0.01%
2023/05/30	9	51.20	32	51.50	51.10	-23	35,007	-0.07%
2023/05/29	5	51.78	20	52.24	51.80	-15	34,911	-0.04%
2023/05/26	69.1	50.83	21	50.76	50.90	48.1	34,768	0.14%
2023/05/25	34	52.71	29	52.46	51.80	5	34,623	0.01%
2023/05/24	38	51.62	63.5	51.38	52.40	-25.5	34,240	-0.07%
2023/05/23	31.3	52.00	10	52.16	51.90	21.3	34,146	0.06%
2023/05/22	32	52.16	37.1	52.37	51.90	-5.1	34,209	-0.01%
2023/05/19	80.2	51.15	57.5	51.16	51.10	22.7	33,571	0.07%
2023/05/18	41.2	49.14	72.7	49.05	49.80	-31.5	32,429	-0.10%
2023/05/17	8	46.74	31	46.94	47.00	-23	31,184	-0.07%
2023/05/16	33.5	46.89	9.5	46.85	47.00	24	30,965	0.08%
2023/05/15	47.8	47.22	31	47.21	47.15	16.8	30,378	0.06%
2023/05/12	7	44.96	4	45.11	45.50	3	29,474	0.01%
2023/05/11	7	44.96	4	45.11	44.95	3	29,168	0.01%
2023/05/10	7.3	46.58	24.1	46.78	46.70	-16.8	28,742	-0.06%
2023/05/09	120	46.93	119	46.95	47.00	1	28,588	0.00%	大買/大賣/
2023/05/08	68	48.36	112	47.68	48.70	-44	27,900	-0.16%	大賣/
2023/05/05	33	45.41	11	45.45	45.65	22	26,863	0.08%
2023/05/04	35	46.19	12	46.28	46.60	23	26,436	0.09%
2023/05/03	22.1	46.05	16	45.91	45.70	6.1	26,125	0.02%
2023/05/02	46	45.51	17	45.66	46.25	29	25,840	0.11%
2023/04/28	5	44.48	5	44.17	44.15	0	25,225	0.00%
2023/04/27	4	43.36	3	43.73	43.65	1	24,939	0.00%
2023/04/26	8	42.89	12.2	42.99	43.25	-4.2	24,679	-0.02%
2023/04/25	18.2	44.24	31	43.38	43.05	-12.8	24,372	-0.05%
2023/04/24	5	44.05	7.3	44.19	44.45	-2.3	23,832	-0.01%
2023/04/21	1.3	43.53	29	43.60	43.80	-27.7	23,623	-0.12%
2023/04/20	5	44.17	6	44.18	44.00	-1	23,290	0.00%
2023/04/19	53	44.88	57	45.11	45.00	-4	23,008	-0.02%
2023/04/18	4	44.68	15	44.84	44.30	-11	22,521	-0.05%
2023/04/17	25	44.84	13.3	44.96	44.60	11.7	22,278	0.05%
2023/04/14	27.6	44.91	8	45.22	44.85	19.6	21,874	0.09%
2023/04/13	65	46.02	45	46.21	46.00	20	21,267	0.09%
2023/04/12	47	44.97	21	45.11	45.40	26	20,354	0.13%
2023/04/11	32	44.85	9.2	44.78	44.40	22.9	19,625	0.12%
2023/04/10	4	43.83	72	43.87	43.95	-68	18,702	-0.36%
2023/04/07	17.2	43.68	17	43.53	43.05	0.2	18,260	0.00%
2023/04/06	5	42.35	0	0.00	42.60	5	17,591	0.03%
2023/03/31	27.1	41.74	18	41.96	42.50	9.1	17,338	0.05%
2023/03/30	14	42.89	9	42.69	42.70	5	16,783	0.03%
2023/03/29	99	42.68	38	42.88	42.90	61	16,156	0.38%
2023/03/28	27	41.15	19	41.05	40.90	8	15,121	0.05%
2023/03/27	63.3	43.14	34	42.43	41.90	29.3	14,519	0.20%
2023/03/24	136	41.77	124.4	41.97	44.00	11.6	13,151	0.09%	大買/大賣/
2023/03/23	13.6	39.54	35	39.50	40.00	-21.4	11,847	-0.18%
2023/03/22	82	38.30	103	38.48	37.90	-21	10,854	-0.19%	大賣/
2023/03/21	36	36.71	22.1	36.37	36.25	13.9	9,674	0.14%
2023/03/20	8	35.90	10	35.86	35.85	-2	9,313	-0.02%
2023/03/17	9	35.23	8	35.27	35.20	1	9,080	0.01%
2023/03/16	11.1	35.02	13	34.93	35.00	-1.9	8,746	-0.02%
2023/03/15	18	36.05	12.1	36.07	35.70	5.9	8,502	0.07%
2023/03/14	9	34.87	9	34.92	35.20	0	7,977	0.00%
2023/03/13	13	34.82	33.5	34.05	34.90	-20.5	7,687	-0.27%
2023/03/10	47	35.05	19.1	34.98	35.10	27.9	7,405	0.38%
2023/03/09	120	35.95	158	36.02	36.00	-38	7,062	-0.54%	大買/大賣/
2023/03/08	49.4	34.85	33	34.57	34.50	16.4	6,249	0.26%
2023/03/07	16.5	33.87	22	34.41	35.10	-5.5	5,568	-0.10%
2023/03/06	2	32.00	8	31.97	31.95	-6	5,029	-0.12%
2023/03/03	2.5	31.16	8	31.49	31.55	-5.5	4,837	-0.11%
2023/03/02	4	30.66	0	0.00	30.80	4	4,735	0.08%
2023/03/01	5	30.48	0	0.00	30.50	5	4,690	0.11%
2023/02/24	0	0.00	2	31.13	30.75	-2	4,662	-0.04%
2023/02/22	14	30.21	1	30.10	30.25	13	4,425	0.29%
2023/02/21	2	30.35	2	30.30	30.40	0	4,287	0.00%
2023/02/20	5	29.75	4	30.83	30.85	1	4,090	0.02%
2023/02/17	0	0.00	1	29.80	29.30	-1	3,679	-0.03%
2023/02/16	6	29.95	2	29.85	29.70	4	3,705	0.11%
2023/02/15	0	0.00	1	29.65	29.45	-1	3,636	-0.03%
2023/02/13	0.5	29.40	0	0.00	29.30	0.5	3,478	0.01%
2023/02/10	0	0.00	3	29.28	29.35	-3	3,455	-0.09%
2023/02/09	0	0.00	6	29.06	29.00	-6	3,437	-0.17%
2023/02/08	0.1	28.85	0	0.00	29.05	0.1	3,455	0.00%
2023/02/06	0	0.00	6	29.00	28.90	-6	3,417	-0.18%
2023/02/03	2	28.80	1	28.95	29.00	1	3,402	0.03%
2023/02/02	5	28.83	2	28.93	28.85	3	3,401	0.09%
2023/02/01	1	28.75	2	28.95	28.75	-1	3,403	-0.03%
2023/01/31	3	28.58	0	0.00	28.70	3	3,396	0.09%
2023/01/30	5	28.73	1	28.80	28.65	4	3,327	0.12%
2023/01/17	0	0.00	6	28.30	28.20	-6	3,313	-0.18%
2023/01/13	3	28.25	3	28.25	28.25	0	3,347	0.00%
2023/01/12	7	28.28	0	0.00	28.25	7	3,496	0.20%
2023/01/09	0	0.00	1	28.45	28.50	-1	3,485	-0.03%
2023/01/06	0	0.00	10	28.30	28.25	-10	3,454	-0.29%
2023/01/05	14	28.42	1	28.15	28.05	13	3,484	0.37%
2023/01/03	1	27.15	1	27.20	27.35	0	3,328	0.00%
2022/12/29	1	27.40	0	0.00	27.45	1	3,394	0.03%
2022/12/27	1	27.85	0	0.00	27.80	1	3,403	0.03%
2022/12/16	3	27.80	0	0.00	27.75	3	3,506	0.09%
2022/12/15	3	28.25	0	0.00	28.20	3	3,471	0.09%
2022/12/13	1	27.85	0	0.00	27.85	1	3,459	0.03%
2022/12/12	2	27.75	0	0.00	27.80	2	3,461	0.06%
2022/12/06	1	28.35	0	0.00	27.90	1	3,518	0.03%
2022/12/05	0	0.00	2	28.33	28.00	-2	3,447	-0.06%
2022/12/02	0	0.00	5	28.20	28.15	-5	3,413	-0.15%
2022/12/01	0	0.00	8	28.25	28.20	-8	3,387	-0.24%
2022/11/24	5	27.70	0	0.00	27.90	5	3,367	0.15%
2022/11/23	2	27.48	0	0.00	27.40	2	3,374	0.06%
2022/11/22	2	27.68	0	0.00	27.35	2	3,396	0.06%
2022/11/21	1	27.85	0	0.00	27.80	1	3,350	0.03%
2022/11/18	7	28.22	0	0.00	28.10	7	3,444	0.20%
2022/11/16	6	28.67	0	0.00	28.50	6	3,370	0.18%
2022/11/15	0	0.00	11	28.95	29.00	-11	3,317	-0.33%
2022/11/14	9	28.92	0	0.00	28.85	9	3,316	0.27%
2022/11/08	0	0.00	1	29.50	29.30	-1	3,448	-0.03%
2022/11/07	0	0.00	12	29.28	29.30	-12	3,409	-0.35%
2022/10/28	5	29.15	5	28.80	28.65	0	3,228	0.00%
2022/10/25	0	0.00	1	28.25	28.10	-1	3,129	-0.03%
2022/10/14	1	27.30	0	0.00	27.45	1	2,999	0.03%
2022/09/29	1	27.95	10	28.00	27.90	-9	3,108	-0.29%
2022/09/22	5	28.25	0	0.00	28.90	5	3,802	0.13%
2022/09/20	0	0.00	1	28.35	28.40	-1	3,968	-0.03%
2022/09/16	1	28.25	0	0.00	28.50	1	4,278	0.02%
2022/09/15	2	28.70	9	28.75	28.75	-7	4,205	-0.17%
2022/09/08	0	0.00	1	28.90	29.15	-1	4,361	-0.02%
2022/09/07	1	28.90	0	0.00	28.80	1	4,373	0.02%
2022/09/05	10	29.75	0	0.00	29.75	10	4,436	0.23%
2022/09/01	4	29.11	4	29.38	29.40	0	4,463	0.00%
2022/08/31	4	29.10	12	29.40	29.60	-8	4,441	-0.18%
2022/08/30	8	29.24	0	0.00	29.30	8	4,410	0.18%
2022/08/29	0	0.00	1	29.10	29.20	-1	4,401	-0.02%
2022/08/26	3	29.53	2	29.70	29.70	1	4,355	0.02%
2022/08/25	15	30.03	10	29.90	29.60	5	4,349	0.11%
2022/08/24	1	29.50	1	29.55	29.70	0	4,308	0.00%
2022/08/22	2	29.20	19	29.46	29.50	-17	4,320	-0.39%
2022/08/19	5	29.40	1	29.55	29.50	4	4,349	0.09%
2022/08/18	14	29.59	0	0.00	29.65	14	4,326	0.32%
2022/08/17	1	30.10	2	30.00	29.90	-1	4,299	-0.02%
2022/08/12	1	28.90	0	0.00	28.95	1	3,974	0.03%
2022/08/05	0	0.00	1	28.35	28.55	-1	4,152	-0.02%
2022/08/01	1	29.30	0	0.00	29.00	1	4,236	0.02%
2022/07/29	7	29.23	7	29.27	29.35	0	4,251	0.00%
2022/07/27	0	0.00	1	29.25	29.25	-1	4,216	-0.02%
2022/07/25	2	28.90	0	0.00	28.85	2	4,258	0.05%
2022/07/22	0	0.00	5	28.60	28.50	-5	4,268	-0.12%
2022/07/21	6	28.40	0	0.00	28.70	6	4,306	0.14%
2022/07/20	2	29.08	10	29.30	28.70	-8	4,365	-0.18%
2022/07/19	3	28.65	0	0.00	28.75	3	4,380	0.07%
2022/07/15	0	0.00	1	28.40	28.40	-1	4,656	-0.02%
2022/07/13	1	28.35	4	28.31	28.20	-3	4,819	-0.06%
2022/07/12	5	28.03	0	0.00	28.05	5	4,925	0.10%
2022/07/11	1	28.60	7	28.81	28.60	-6	5,084	-0.12%
2022/07/08	7	28.25	4	28.36	28.25	3	5,129	0.06%
2022/07/07	2	28.40	1	28.40	28.40	1	5,237	0.02%
2022/07/06	0	0.00	3	28.75	28.50	-3	5,195	-0.06%
2022/07/05	1	29.50	5	29.50	28.65	-4	5,186	-0.08%
2022/07/04	5	28.75	1	29.05	28.70	4	5,127	0.08%
2022/07/01	13	29.75	1	29.65	29.05	12	5,112	0.24%
2022/06/30	6	29.76	19	29.82	29.85	-13	4,819	-0.27%
2022/06/29	5	29.35	1	29.45	29.45	4	4,609	0.09%
2022/06/28	1	28.80	0	0.00	28.80	1	4,750	0.02%
2022/06/27	8	29.30	4	28.95	28.95	4	4,810	0.08%
2022/06/24	1	30.05	4	29.88	29.80	-3	4,699	-0.06%
2022/06/22	1	28.75	1	28.25	28.20	0	4,610	0.00%
2022/06/21	2	28.20	1	28.65	28.65	1	4,626	0.02%
2022/06/20	1	27.45	1	27.50	27.45	0	4,599	0.00%
2022/06/17	1	28.15	0	0.00	28.05	1	4,621	0.02%
2022/06/16	0	0.00	1	28.40	28.20	-1	4,494	-0.02%
2022/06/15	0	0.00	2	28.65	28.60	-2	4,550	-0.04%
2022/06/13	1	29.60	0	0.00	29.70	1	4,494	0.02%
2022/06/01	2	30.95	0	0.00	30.50	2	4,436	0.05%
2022/05/31	2	30.20	0	0.00	30.95	2	4,384	0.05%
2022/05/26	0	0.00	1	29.35	29.30	-1	4,232	-0.02%
2022/05/25	1	29.05	45	28.83	28.95	-44	4,227	-1.04%
2022/05/24	2	28.75	0	0.00	28.65	2	4,227	0.05%
2022/05/19	0	0.00	10	28.30	28.50	-10	4,193	-0.24%
2022/05/18	20	28.86	1	28.75	28.70	19	4,178	0.45%
2022/05/17	5	28.70	2	28.65	28.85	3	4,152	0.07%
2022/05/16	2	28.00	14	28.00	28.25	-12	4,119	-0.29%
2022/05/13	0	0.00	1	28.75	28.90	-1	4,009	-0.02%
2022/05/12	13	28.98	1	28.70	28.60	12	3,982	0.30%
2022/05/10	0	0.00	2	29.85	30.10	-2	3,881	-0.05%
2022/05/09	20	30.25	2	29.90	29.80	18	3,881	0.46%
2022/05/06	0	0.00	1	30.70	30.80	-1	3,860	-0.03%
2022/05/05	1	31.10	0	0.00	31.05	1	3,858	0.03%
2022/05/03	0	0.00	9	30.95	31.10	-9	3,885	-0.23%
2022/04/29	0	0.00	3.2	31.56	31.20	-3.2	3,867	-0.08%
2022/04/28	6	31.90	0	0.00	31.70	6	3,811	0.16%
2022/04/27	4	31.30	6	31.59	31.70	-2	3,783	-0.05%
2022/04/26	3	32.70	5	32.51	32.30	-2	3,739	-0.05%
2022/04/25	13	32.46	1	32.40	31.90	12	3,652	0.33%
2022/04/22	1	32.45	1.1	33.00	32.90	-0.1	3,532	0.00%
2022/04/21	53	33.07	93	32.59	32.65	-40	3,399	-1.18%
2022/04/20	72.2	33.60	1	33.50	33.55	71.2	3,241	2.20%
2022/04/19	1	32.80	4.1	32.98	32.95	-3.1	3,086	-0.10%
2022/04/18	19	33.18	6	32.70	32.45	13	3,007	0.43%
2022/04/15	3	33.12	8	33.13	33.45	-5	2,886	-0.17%
2022/04/14	2	32.33	4	32.08	32.70	-2	2,699	-0.07%
2022/04/13	7	32.36	3	32.28	32.30	4	2,621	0.15%
2022/04/12	1	31.20	0	0.00	31.25	1	2,477	0.04%
2022/04/11	1	31.30	6	31.32	31.05	-5	2,469	-0.20%
2022/04/08	1	31.00	1	31.10	31.00	0	2,435	0.00%
2022/04/07	1	30.75	0	0.00	30.50	1	2,447	0.04%
2022/04/06	9	31.44	1	31.40	31.40	8	2,411	0.33%
2022/04/01	3	31.58	7	31.45	31.50	-4	2,360	-0.17%
2022/03/31	17.1	32.72	5	32.80	32.15	12.1	2,263	0.53%
2022/03/30	0	0.00	2	31.33	31.45	-2	1,935	-0.10%
2022/03/29	1	30.80	1	30.65	30.70	0	1,845	0.00%
2022/03/28	2	30.70	2	30.75	30.85	0	1,844	0.00%
2022/03/23	0	0.00	0.2	30.35	30.30	-0.2	1,751	-0.01%
2022/03/21	0	0.00	1	30.20	30.05	-1	1,723	-0.06%
2022/03/16	0	0.00	1	29.50	29.55	-1	1,600	-0.06%
2022/03/15	1	29.55	0	0.00	29.65	1	1,591	0.06%
2022/03/14	1	29.50	0	0.00	29.70	1	1,612	0.06%
2022/03/11	2	29.60	0	0.00	29.50	2	1,636	0.12%
2022/03/07	2	29.15	2	29.15	29.10	0	1,656	0.00%
2022/03/04	2	29.85	0	0.00	29.80	2	1,676	0.12%
2022/02/15	2	30.10	0	0.00	29.85	2	1,715	0.12%
2022/02/11	1	30.45	0	0.00	30.40	1	1,736	0.06%
2022/02/08	2	29.90	0	0.00	29.85	2	1,794	0.11%
2022/01/11	1	30.90	2	30.95	30.85	-1	1,905	-0.05%
2022/01/10	2	31.05	0	0.00	31.10	2	1,913	0.10%
2022/01/07	1	31.00	0	0.00	31.00	1	1,913	0.05%
2021/12/30	0	0.00	15	31.73	31.65	-15	1,978	-0.76%
2021/12/20	0	0.00	3	30.65	30.65	-3	2,064	-0.15%
2021/12/17	0.1	30.75	1	31.05	30.90	-0.9	2,063	-0.04%
2021/12/16	3	31.07	0	0.00	30.60	3	2,018	0.15%
2021/12/02	5	30.30	0	0.00	30.30	5	2,262	0.22%
2021/11/24	10	30.95	1	30.80	30.85	9	2,152	0.42%
2021/11/23	1	30.80	0	0.00	30.80	1	2,156	0.05%
2021/11/19	0	0.00	6	31.20	31.35	-6	2,158	-0.28%
2021/11/18	0	0.00	1	31.45	31.50	-1	2,164	-0.05%
2021/11/15	1	31.70	1	31.55	31.65	0	2,206	0.00%
2021/11/11	3	31.42	0	0.00	31.50	3	2,197	0.14%
2021/11/09	0	0.00	1	31.15	31.40	-1	2,213	-0.05%
2021/11/05	0	0.00	4	30.40	30.35	-4	2,141	-0.19%
2021/11/04	1	30.60	0	0.00	30.45	1	2,130	0.05%
2021/11/03	1	30.35	0	0.00	30.50	1	2,139	0.05%
2021/11/02	1	30.60	1	31.05	30.55	0	2,145	0.00%
2021/11/01	2	30.30	0	0.00	30.35	2	2,100	0.10%
2021/10/29	0	0.00	1	30.15	30.15	-1	2,077	-0.05%
2021/10/28	0	0.00	4	30.30	30.30	-4	2,051	-0.19%
2021/10/25	1	30.10	0	0.00	30.10	1	2,059	0.05%
2021/10/21	4	30.45	10.1	30.25	30.75	-6.1	2,071	-0.29%
2021/10/20	2	30.18	0	0.00	30.20	2	1,985	0.10%
2021/10/19	1	30.30	0	0.00	30.30	1	2,033	0.05%
2021/10/18	3	30.08	0	0.00	30.00	3	2,045	0.15%
2021/10/15	1	29.95	0	0.00	30.20	1	2,044	0.05%
2021/10/07	5	31.40	0	0.00	30.95	5	1,986	0.25%
2021/10/06	2	30.85	2	30.55	31.15	0	1,983	0.00%
2021/10/04	0	0.00	1	30.45	30.45	-1	1,982	-0.05%
2021/10/01	0	0.00	10	30.35	30.35	-10	2,001	-0.50%
2021/09/27	0	0.00	1	30.95	30.60	-1	2,079	-0.05%
2021/09/24	10	31.05	0	0.00	30.75	10	2,080	0.48%
2021/09/23	1	30.75	0	0.00	30.75	1	2,089	0.05%
2021/09/17	0	0.00	6	31.91	30.75	-6	2,050	-0.29%
2021/09/16	1	31.70	5	31.40	31.45	-4	1,913	-0.21%
2021/09/15	0	0.00	1	31.65	31.65	-1	1,898	-0.05%
2021/09/14	5	31.49	0	0.00	31.25	5	1,877	0.27%
2021/08/30	2	31.10	2	30.90	31.25	0	2,358	0.00%
2021/08/27	0	0.00	1	30.80	30.80	-1	2,361	-0.04%
2021/08/24	0	0.00	1	30.25	30.25	-1	2,357	-0.04%
2021/08/23	0	0.00	1	29.20	29.45	-1	2,351	-0.04%
2021/08/20	0	28.75	0	0.00	28.90	0	2,391	0.00%
2021/08/19	6	28.83	0	0.00	28.75	6	2,438	0.25%
2021/08/16	2	29.43	0	0.00	29.25	2	2,401	0.08%
2021/08/11	1	30.05	1	30.00	30.10	0	2,397	0.00%
2021/08/09	0	0.00	2	30.33	30.65	-2	2,464	-0.08%
2021/07/27	1	31.75	0	0.00	31.55	1	2,946	0.03%
2021/07/26	5	31.50	0	0.00	31.45	5	2,980	0.17%
2021/07/23	1	31.80	13	32.00	31.75	-12	3,012	-0.40%
2021/07/22	1	31.70	0	0.00	31.60	1	2,983	0.03%
2021/07/21	0	0.00	2	31.58	31.85	-2	3,009	-0.07%
2021/07/20	0	0.00	0.3	31.60	31.55	-0.3	3,040	-0.01%
2021/07/19	0	0.00	1	31.70	31.90	-1	3,080	-0.03%
2021/07/16	2.2	31.88	0	0.00	31.80	2.2	3,234	0.07%
2021/07/13	3	31.95	0	0.00	32.00	3	3,780	0.08%
2021/07/09	0.1	32.50	4	32.15	32.55	-3.9	3,817	-0.10%
2021/07/08	0.2	32.70	0	0.00	32.80	0.2	3,864	0.00%
2021/07/07	7	32.80	9	33.09	32.95	-2	3,903	-0.05%
2021/07/06	5	34.03	3	34.60	33.45	2	3,923	0.05%
2021/07/05	0	0.00	1	32.90	33.00	-1	3,879	-0.03%
2021/07/02	1	31.90	1	32.35	31.90	0	3,884	0.00%
2021/06/30	0	0.00	100	33.28	33.20	-100	3,897	-2.57%
2021/06/29	0	0.00	1	33.15	33.30	-1	3,958	-0.03%
2021/06/28	101	33.39	0	0.00	33.55	101	4,012	2.52%	大買/鉅額交易
2021/06/24	0	0.00	1	33.40	33.65	-1	4,123	-0.02%
2021/06/23	0	0.00	6	33.62	33.50	-6	4,166	-0.14%
2021/06/22	6	33.62	0	0.00	33.20	6	4,244	0.14%
2021/06/21	13	33.38	10	34.26	33.60	3	4,502	0.07%
2021/06/18	2	32.60	2	32.45	32.40	0	4,590	0.00%
2021/06/17	1	33.10	2	33.00	32.95	-1	4,689	-0.02%
2021/06/16	1	33.60	5	33.19	33.60	-4	4,748	-0.08%
2021/06/15	5	33.00	10	33.15	33.00	-5	4,759	-0.11%
2021/06/11	2	33.05	10	33.00	33.00	-8	4,761	-0.17%
2021/06/08	0	0.00	1	33.15	33.00	-1	4,747	-0.02%
2021/06/07	0	0.00	2	32.90	33.15	-2	4,788	-0.04%
2021/06/02	0	0.00	1	33.10	33.40	-1	4,873	-0.02%
2021/06/01	0	0.00	1	33.00	33.10	-1	4,909	-0.02%
2021/05/31	1	33.00	4	33.00	33.00	-3	4,958	-0.06%
2021/05/27	2	31.93	0	0.00	33.50	2	4,997	0.04%
2021/05/25	1	31.65	0	0.00	31.80	1	5,113	0.02%
2021/05/24	1	31.50	0	0.00	31.40	1	5,178	0.02%
2021/05/18	5	31.30	1	30.95	31.30	4	5,367	0.07%
2021/05/17	2	29.93	6	29.80	29.85	-4	5,440	-0.07%
2021/05/14	0	0.00	1	30.75	31.35	-1	5,452	-0.02%
2021/05/13	1	31.15	0	0.00	30.40	1	5,472	0.02%
2021/05/12	2	31.18	1	31.60	31.35	1	5,517	0.02%
2021/05/11	1.1	35.14	0	0.00	34.35	1.1	5,625	0.02%
2021/05/10	2	34.88	3	35.17	35.55	-1	5,625	-0.02%
2021/05/07	3	32.88	0.8	32.60	32.80	2.2	5,495	0.04%
2021/05/05	12	32.70	0	0.00	32.35	12	5,590	0.21%
2021/05/04	2.5	33.74	0	0.00	32.60	2.5	5,646	0.04%
2021/05/03	1.3	34.55	3	35.00	34.05	-1.7	5,645	-0.03%
2021/04/27	7	34.61	4	34.59	34.75	3	5,633	0.05%
2021/04/26	3	34.95	5	35.31	35.00	-2	5,592	-0.04%
2021/04/22	12	36.16	13	35.73	34.70	-1	5,535	-0.02%
2021/04/21	19	35.75	54	35.54	35.55	-35	5,388	-0.65%
2021/04/20	51	34.92	5	34.79	35.10	46	5,270	0.87%
2021/04/19	1	33.40	0	0.00	33.30	1	5,046	0.02%
2021/04/16	1	32.80	0	0.00	32.85	1	4,985	0.02%
2021/04/15	2	33.65	5	33.30	32.90	-3	5,034	-0.06%
2021/04/14	5	32.81	5	32.95	33.00	0	5,019	0.00%
2021/04/13	2	32.85	4	33.08	32.70	-2	4,996	-0.04%
2021/04/08	2	31.95	0	0.00	32.00	2	4,983	0.04%
2021/04/07	0	31.90	0	0.00	32.15	0	4,996	0.00%
2021/04/01	2	31.65	17	31.91	31.85	-15	4,985	-0.30%
2021/03/31	8	32.41	6	32.40	32.35	2	4,933	0.04%
2021/03/30	4	32.58	8	32.13	33.35	-4	4,868	-0.08%
2021/03/26	1	31.90	7	31.90	31.90	-6	4,788	-0.13%
2021/03/25	19	32.28	15	32.32	31.85	4	4,761	0.08%
2021/03/24	46	32.93	54	32.71	32.65	-8	4,693	-0.17%
2021/03/23	39	31.68	2	31.33	31.75	37	4,450	0.83%
2021/03/22	3	30.55	0	0.00	31.05	3	4,213	0.07%
2021/03/19	1	30.45	0	0.00	30.85	1	4,104	0.02%
2021/03/18	5	30.98	1	30.80	30.90	4	4,050	0.10%
2021/03/17	2	30.75	2	30.78	30.75	0	4,062	0.00%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/11	0	0.00	1	30.30	30.65	-1	4,061	-0.02%
2021/03/10	0	0.00	2	30.33	30.20	-2	4,044	-0.05%
2021/03/09	1	30.80	0	0.00	30.85	1	4,040	0.02%
2021/03/04	2	30.50	4	30.50	30.50	-2	4,126	-0.05%
2021/03/03	2	30.30	2	30.65	30.80	0	4,152	0.00%
2021/03/02	2	30.35	0	0.00	30.50	2	4,145	0.05%
2021/02/26	1	30.60	0	0.00	30.35	1	4,159	0.02%
2021/02/25	0	0.00	14	30.39	30.75	-14	4,138	-0.34%
2021/02/18	0	0.00	1	29.25	29.00	-1	3,999	-0.03%
2021/02/17	1	28.50	8	28.94	29.00	-7	3,989	-0.18%
2021/02/05	2	28.55	11	28.61	28.50	-9	3,904	-0.23%
2021/02/04	12	28.12	0	0.00	28.15	12	3,846	0.31%
2021/02/03	1	28.50	1	28.35	28.45	0	3,806	0.00%
2021/02/02	3	28.50	21	28.89	29.10	-18	3,702	-0.49%
2021/01/26	12	27.45	0	0.00	27.45	12	3,315	0.36%
2021/01/22	2	27.50	0	0.00	27.50	2	3,258	0.06%
2021/01/21	0	0.00	1	28.10	27.75	-1	3,211	-0.03%
2021/01/20	0	0.00	10	28.20	28.00	-10	3,231	-0.31%
2021/01/19	1	28.50	0	0.00	28.70	1	3,225	0.03%
2021/01/15	0	0.00	0	28.55	28.70	0	3,296	0.00%
2021/01/14	11	28.90	0	28.95	28.90	11	3,357	0.33%
2021/01/12	1	28.80	2	29.20	28.75	-1	3,340	-0.03%
2021/01/11	1	29.00	0	0.00	29.20	1	3,310	0.03%
2021/01/08	0	29.20	0	0.00	29.00	0	3,271	0.00%
2021/01/07	0	0.00	1	28.45	28.30	-1	3,198	-0.03%
2021/01/06	3	28.25	0	0.00	28.20	3	3,193	0.09%
2021/01/05	0	0.00	1	28.35	28.40	-1	3,224	-0.03%
2020/12/29	1	27.35	0	0.00	27.30	1	3,110	0.03%
2020/12/25	0	0.00	1	27.60	27.60	-1	3,145	-0.03%
2020/12/23	1	27.20	0	0.00	27.20	1	3,125	0.03%
2020/12/22	1	27.65	1	27.45	27.40	0	3,122	0.00%
2020/12/21	1	27.35	1	27.50	27.75	0	3,139	0.00%
2020/12/08	8	28.70	0	0.00	28.70	8	3,166	0.25%
2020/12/01	1	29.60	2	29.65	29.55	-1	3,113	-0.03%
2020/11/30	1	30.05	2	29.75	29.55	-1	3,126	-0.03%
2020/11/27	2	30.10	1	30.05	30.40	1	3,079	0.03%
2020/11/26	1	29.95	1	30.10	30.00	0	3,076	0.00%
2020/11/24	1	29.75	0	0.00	29.60	1	3,036	0.03%
2020/11/20	1	29.75	0	0.00	29.55	1	2,948	0.03%
2020/11/16	2	30.50	2	30.40	30.45	0	2,961	0.00%
2020/11/10	0	0.00	0	29.80	30.00	0	3,177	0.00%
2020/11/03	0	0.00	10	29.85	29.95	-10	3,357	-0.30%
2020/11/02	10	30.15	0	0.00	29.80	10	3,352	0.30%
2020/10/28	0	0.00	1	30.15	30.10	-1	3,321	-0.03%
2020/10/21	1	29.95	0	0.00	30.10	1	3,282	0.03%
2020/10/13	10	30.20	0	0.00	29.90	10	3,466	0.29%
2020/09/30	0	0.00	1	30.25	29.85	-1	3,642	-0.03%
2020/09/29	0	0.00	1	29.95	29.85	-1	3,671	-0.03%
2020/09/28	1	30.00	0	0.00	30.00	1	3,709	0.03%
2020/09/22	0	0.00	1	30.20	30.20	-1	3,716	-0.03%
2020/09/21	0	0.00	1	30.70	30.50	-1	3,758	-0.03%
2020/09/18	1	30.70	1	30.50	30.65	0	3,755	0.00%
2020/09/17	1	30.60	1	30.40	30.70	0	3,710	0.00%
2020/09/15	4	29.50	0	0.00	29.70	4	3,651	0.11%
2020/09/11	3	29.80	1	29.95	29.75	2	3,685	0.05%
2020/09/10	0	29.80	0	0.00	29.95	0	3,642	0.00%
2020/09/09	0	0.00	1	30.05	29.85	-1	3,613	-0.03%
2020/09/07	2	30.33	1	30.05	30.35	1	3,554	0.03%
2020/09/03	5	30.45	5	30.15	30.15	0	3,559	0.00%
2020/09/01	0	0.00	1	29.60	29.55	-1	3,502	-0.03%
2020/08/28	1	29.35	1	29.35	29.30	0	3,386	0.00%
2020/08/26	1	29.70	0	0.00	29.70	1	3,406	0.03%
2020/08/25	0	0.00	2	29.80	29.65	-2	3,408	-0.06%
2020/08/21	9	29.49	8	29.65	29.85	1	3,532	0.03%
2020/08/20	1	29.20	3	29.20	29.40	-2	3,544	-0.06%
2020/08/19	7	29.61	5	29.74	29.50	2	3,504	0.06%
2020/08/18	7	29.70	0	0.00	30.05	7	3,469	0.20%
2020/07/31	0	0.00	1	27.95	27.20	-1	3,259	-0.03%
2020/07/27	0	0.00	13	28.12	27.95	-13	3,248	-0.40%
2020/07/24	14	28.87	3	28.75	28.60	11	3,202	0.34%
2020/07/23	0	0.00	1	28.25	28.15	-1	3,125	-0.03%
2020/07/22	1	28.10	25	28.40	28.40	-24	3,144	-0.76%
2020/07/21	1	28.45	5	28.30	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	0	0.00	3	27.52	27.45	-3	3,107	-0.10%
2020/07/16	0	0.00	2	27.30	27.55	-2	3,117	-0.06%
2020/07/14	1	26.95	0	0.00	26.90	1	3,077	0.03%
2020/07/10	0	0.00	1	27.00	26.75	-1	3,116	-0.03%
2020/07/09	7	27.12	1	27.40	26.95	6	3,124	0.19%
2020/07/08	5	27.09	350	26.97	27.15	-345	3,129	-11.02%	大賣/鉅額交易
2020/07/07	0	0.00	450	26.69	26.65	-450	3,153	-14.27%	大賣/鉅額交易
2020/07/06	0	0.00	191	26.67	26.65	-191	3,115	-6.13%	大賣/鉅額交易
2020/07/03	0	0.00	435	26.65	26.60	-435	3,117	-13.95%	大賣/鉅額交易
2020/07/02	1	27.00	80	26.97	26.80	-79	3,127	-2.53%
2020/07/01	0	0.00	294	27.30	27.00	-294	3,118	-9.43%	大賣/鉅額交易
2020/06/23	1	27.00	0	0.00	26.85	1	3,231	0.03%
2020/06/19	0	0.00	10	27.05	27.10	-10	3,390	-0.29%
2020/06/08	0	0.00	10	28.65	28.40	-10	4,528	-0.22%
2020/06/04	0	0.00	27	28.19	28.10	-27	4,855	-0.56%
2020/06/01	1	28.05	1	28.10	28.05	0	4,907	0.00%
2020/05/29	11	28.47	0	0.00	28.20	11	4,913	0.22%
2020/05/27	0	0.00	50	28.55	28.40	-50	4,885	-1.02%
2020/05/26	1	28.15	3	28.20	28.15	-2	4,901	-0.04%
2020/05/22	0	0.00	78	28.51	28.15	-78	4,972	-1.57%
2020/05/21	0	0.00	1	27.20	27.25	-1	4,882	-0.02%
2020/05/18	4	27.10	0	0.00	27.05	4	4,875	0.08%
2020/04/30	0.5	26.75	2	26.95	26.85	-1.5	4,992	-0.03%
2020/04/29	1	26.85	0	0.00	26.70	1	5,001	0.02%
2020/04/28	2	26.70	0	0.00	26.80	2	5,122	0.04%
2020/04/21	0	0.00	1	25.95	26.00	-1	5,257	-0.02%
2020/04/10	0	0.00	2	25.60	26.05	-2	5,317	-0.04%
2020/04/07	2	24.00	0	0.00	23.70	2	5,334	0.04%
2020/03/27	1	24.35	0	0.00	23.50	1	5,416	0.02%
2020/03/24	0	0.00	2	24.25	23.00	-2	5,263	-0.04%
2020/03/23	2	23.50	0	0.00	23.80	2	5,209	0.04%
2020/03/20	0	0.00	1	24.30	25.60	-1	5,145	-0.02%
2020/03/16	0	0.00	2	24.70	24.50	-2	4,687	-0.04%
2020/03/12	0	0.00	6	24.88	24.80	-6	4,432	-0.14%
2020/03/10	1	25.60	0	0.00	26.20	1	4,079	0.02%
2020/03/05	25	27.00	0	0.00	27.10	25	3,941	0.63%
2020/03/04	1	26.90	0	0.00	26.90	1	3,989	0.03%
2020/03/03	25	27.00	0	0.00	26.95	25	3,993	0.63%
2020/02/24	1	27.00	0	0.00	26.95	1	3,834	0.03%
2020/02/20	37	27.17	0	0.00	27.20	37	3,909	0.95%
2020/02/19	38	27.35	0	0.00	27.35	38	3,958	0.96%
2020/02/18	28	27.40	0	0.00	27.55	28	4,118	0.68%
2020/02/14	12	27.62	10	27.65	27.70	2	4,200	0.05%
2020/02/12	23	26.90	0	0.00	26.95	23	4,119	0.56%
2020/02/11	0	0.00	1	26.85	26.80	-1	4,155	-0.02%
2020/02/06	0	0.00	2	26.93	27.00	-2	4,152	-0.05%
2020/02/03	0	0.00	2	26.80	27.10	-2	4,371	-0.05%
2020/01/31	0	0.00	2	26.90	27.05	-2	4,402	-0.05%
2020/01/14	0	0.00	1	26.15	26.15	-1	4,244	-0.02%
2020/01/10	1	25.95	0	0.00	25.80	1	4,206	0.02%
2020/01/08	0	0.00	1	26.25	26.10	-1	4,225	-0.02%
2020/01/07	0	0.00	2	26.60	26.60	-2	4,210	-0.05%
2019/12/26	0	0.00	2	26.25	26.35	-2	4,256	-0.05%
2019/12/25	1	26.50	0	0.00	26.65	1	4,265	0.02%
2019/12/23	0	0.00	5	26.40	26.50	-5	4,359	-0.11%
2019/12/17	0	0.00	1	26.65	26.80	-1	4,407	-0.02%
2019/12/11	1	26.90	0	0.00	26.85	1	4,456	0.02%
2019/12/10	0	0.00	1	26.95	27.00	-1	4,539	-0.02%
2019/12/09	1	26.80	4	26.75	26.90	-3	4,609	-0.07%
2019/12/06	1	26.90	0	0.00	26.90	1	4,611	0.02%
2019/12/04	0	0.00	1	27.05	27.15	-1	4,586	-0.02%
2019/12/02	0	0.00	3	27.00	27.00	-3	4,549	-0.07%
2019/11/29	0	0.00	2	27.15	27.10	-2	4,562	-0.04%
2019/11/27	2	27.00	0	0.00	27.15	2	4,535	0.04%
2019/11/26	2	26.95	4	27.15	27.15	-2	4,574	-0.04%
2019/11/25	0	0.00	1	27.10	27.00	-1	4,589	-0.02%
2019/11/22	1	26.90	0	0.00	27.00	1	4,631	0.02%
2019/11/20	0	0.00	0.2	27.00	27.00	-0.2	4,615	0.00%
2019/11/19	1	26.85	1	27.10	27.00	0	4,632	0.00%
2019/11/15	2	27.05	0	0.00	27.00	2	4,665	0.04%
2019/11/13	1	27.35	0	0.00	27.20	1	4,764	0.02%
2019/11/11	2	27.05	3	27.25	27.35	-1	4,692	-0.02%
2019/11/08	0	0.00	7	27.49	27.50	-7	4,679	-0.15%
2019/11/05	2	26.70	2	26.85	26.90	0	4,659	0.00%
2019/11/01	2	26.75	1	26.90	26.80	1	4,662	0.02%
2019/10/30	0	0.00	8	26.74	27.05	-8	4,670	-0.17%
2019/10/29	1	26.50	3	26.40	26.45	-2	4,814	-0.04%
2019/10/28	3	26.15	0	0.00	26.30	3	4,792	0.06%
2019/10/25	2	26.25	5	26.58	26.25	-3	4,798	-0.06%
2019/10/24	3	26.30	3	26.53	26.30	0	4,814	0.00%
2019/10/23	2	26.30	0	0.00	26.45	2	4,839	0.04%
2019/10/22	2	26.40	0	0.00	26.55	2	5,048	0.04%
2019/10/18	0	0.00	50	26.16	26.10	-50	5,011	-1.00%
2019/10/17	50	26.18	0	0.00	26.15	50	5,037	0.99%
2019/10/16	0	0.00	1	26.00	25.80	-1	4,946	-0.02%
2019/10/15	1	26.00	0	0.00	26.00	1	4,861	0.02%
2019/10/14	3	25.95	0	0.00	25.95	3	4,838	0.06%
2019/10/09	0	0.00	63	25.94	25.95	-63	4,946	-1.27%
2019/10/08	60	26.00	0	0.00	25.95	60	4,939	1.21%
2019/10/07	0	0.00	2	25.75	25.80	-2	5,000	-0.04%
2019/10/03	4	26.04	39	26.33	25.90	-35	5,030	-0.70%
2019/10/02	0	0.00	1	25.50	25.50	-1	4,877	-0.02%
2019/10/01	1	24.80	4	25.26	25.30	-3	4,831	-0.06%
2019/09/27	1	25.00	4	25.06	25.00	-3	4,802	-0.06%
2019/09/25	0	0.00	1	24.85	24.85	-1	4,765	-0.02%
2019/09/24	5	24.69	3	24.80	24.80	2	4,777	0.04%
2019/09/20	2	24.90	4	24.70	25.30	-2	4,721	-0.04%
2019/09/19	1	24.80	0	0.00	24.90	1	4,632	0.02%
2019/09/18	3	24.88	0	0.00	24.90	3	4,654	0.06%
2019/09/17	3	25.07	0	0.00	24.95	3	4,745	0.06%
2019/09/16	1	25.25	0	0.00	25.40	1	4,887	0.02%
2019/09/12	0	0.00	52	25.11	25.35	-52	4,844	-1.07%
2019/09/11	50	24.95	51	24.76	24.90	-1	4,815	-0.02%
2019/09/10	53	24.94	1	24.85	24.90	52	4,758	1.09%
2019/09/06	4	24.76	50	25.20	24.75	-46	4,762	-0.97%
2019/09/05	50	24.83	0	0.00	24.80	50	4,798	1.04%
2019/09/04	0	0.00	1	24.55	24.60	-1	4,839	-0.02%
2019/09/02	1	24.95	0	0.00	24.95	1	4,840	0.02%
2019/08/29	0	0.00	1	25.15	24.85	-1	4,894	-0.02%
2019/08/28	0	0.00	80	25.22	24.85	-80	4,948	-1.62%
2019/08/27	86	25.12	8	25.15	25.00	78	5,020	1.55%
2019/08/22	1	25.10	106	25.20	25.30	-105	6,425	-1.63%	大賣/鉅額交易
2019/08/21	100	25.16	3	25.17	25.20	97	6,601	1.47%
2019/08/20	50	24.79	58	24.92	24.90	-8	6,729	-0.12%
2019/08/19	61	24.66	126	24.75	25.05	-65	6,643	-0.98%	大賣/
2019/08/16	60	24.00	0	0.00	24.15	60	6,510	0.92%
2019/08/14	0	0.00	1	23.50	23.55	-1	6,667	-0.01%
2019/08/13	0	0.00	1	23.50	23.50	-1	6,690	-0.01%
2019/08/12	1	23.45	0	0.00	23.70	1	6,685	0.01%
2019/08/08	25	23.34	25	23.50	23.55	0	6,728	0.00%
2019/08/02	4	23.40	0	0.00	23.35	4	6,958	0.06%
2019/08/01	3	23.95	1	23.90	23.85	2	6,954	0.03%
2019/07/31	30	24.70	16	24.68	24.90	14	6,820	0.21%
2019/07/30	11	23.94	0	0.00	23.95	11	6,609	0.17%
2019/07/29	1	23.90	1	23.70	23.90	0	6,626	0.00%
2019/07/26	5	24.00	1	24.00	23.70	4	6,611	0.06%
2019/07/25	2	24.10	2	24.15	24.20	0	6,583	0.00%
2019/07/24	2	24.03	3	23.85	23.95	-1	6,645	-0.02%
2019/07/22	1	23.35	100	23.32	23.35	-99	6,426	-1.54%
2019/07/19	100	23.05	0	0.00	22.95	100	6,371	1.57%
2019/07/16	1	23.00	0	0.00	23.05	1	6,327	0.02%
2019/07/11	0	0.00	2	22.50	22.55	-2	6,243	-0.03%
2019/07/04	0	0.00	1	22.20	22.60	-1	6,549	-0.02%
2019/07/02	0	0.00	2	23.00	23.05	-2	6,724	-0.03%
2019/07/01	0	0.00	5	22.87	22.90	-5	6,755	-0.07%
2019/06/28	0	0.00	1	22.85	22.80	-1	6,784	-0.01%
2019/06/27	2	22.75	2	22.95	22.75	0	6,850	0.00%
2019/06/26	1	22.80	0	0.00	22.85	1	6,963	0.01%
2019/06/21	4	22.85	4	23.00	22.70	0	6,932	0.00%
2019/06/20	1	22.90	5	23.00	22.85	-4	6,784	-0.06%
2019/06/19	0	0.00	2	23.03	23.15	-2	6,780	-0.03%
2019/06/14	1	22.95	1	22.85	22.85	0	6,735	0.00%
2019/06/13	1	22.95	3	22.95	22.95	-2	6,731	-0.03%
2019/06/12	0	0.00	4	22.90	22.90	-4	6,754	-0.06%
2019/06/05	10	22.60	19	22.44	22.40	-9	6,884	-0.13%
2019/06/04	0	0.00	8	22.55	22.50	-8	6,863	-0.12%
2019/06/03	16	22.78	0	0.00	22.75	16	6,793	0.24%
2019/05/31	7	22.77	0	0.00	22.85	7	6,704	0.10%
2019/05/30	61	23.18	58	22.96	22.80	3	6,520	0.05%
2019/05/29	26	23.15	17	23.73	23.00	9	6,068	0.15%
2019/05/28	1	22.85	13	22.63	22.75	-12	5,313	-0.23%
2019/05/27	8	22.24	0	0.00	22.10	8	5,142	0.16%
2019/05/23	2	22.20	2	22.20	22.10	0	5,255	0.00%
2019/05/21	5	22.55	6	22.56	22.60	-1	5,558	-0.02%
2019/05/16	0	0.00	6	22.33	22.10	-6	5,478	-0.11%
2019/05/13	0	0.00	2	21.80	21.75	-2	5,397	-0.04%
2019/05/03	0	0.00	2	22.70	22.75	-2	5,467	-0.04%
2019/05/02	1	22.90	0	0.00	22.90	1	5,475	0.02%
2019/04/30	3	22.73	9	22.68	23.10	-6	5,471	-0.11%
2019/04/25	1	22.65	0	0.00	22.70	1	5,451	0.02%
2019/04/19	0	0.00	1	22.65	22.65	-1	5,703	-0.02%
2019/04/18	1	22.50	0	0.00	22.40	1	5,789	0.02%
2019/04/17	1	22.75	2	22.83	22.85	-1	5,822	-0.02%
2019/04/15	2	22.63	1	23.25	22.75	1	6,031	0.02%
2019/04/12	1	22.80	13	22.83	22.95	-12	6,000	-0.20%
2019/04/11	0	0.00	14	22.65	22.65	-14	5,916	-0.24%
2019/04/09	0	0.00	7	22.33	22.55	-7	5,826	-0.12%
2019/04/08	0	0.00	8	22.02	22.15	-8	5,717	-0.14%
2019/04/03	2	21.55	0	0.00	21.55	2	5,634	0.04%
2019/04/02	0	0.00	4	21.43	21.55	-4	5,588	-0.07%
2019/04/01	0	0.00	9	21.18	21.20	-9	5,614	-0.16%
2019/03/29	0	0.00	15	20.93	21.00	-15	5,504	-0.27%
2019/03/28	0	0.00	2	20.45	20.50	-2	5,499	-0.04%
2019/03/26	0	20.10	5	20.20	20.15	-5	5,496	-0.09%
2019/03/25	0	0.00	3	20.12	20.10	-3	5,570	-0.05%
2019/03/21	1	20.05	0	0.00	20.05	1	5,699	0.02%
2019/03/18	0	0.00	6	19.95	20.05	-6	5,725	-0.10%
2019/03/15	445	20.21	3	20.18	20.25	442	5,759	7.67%	大買/鉅額交易
2019/03/14	0	0.00	4	20.15	20.15	-4	5,749	-0.07%
2019/03/13	4	20.03	2	20.05	20.00	2	5,871	0.03%
2019/03/12	200	20.00	0	0.00	19.85	200	5,916	3.38%	大買/鉅額交易
2019/03/11	306	20.00	6	19.99	20.05	300	6,198	4.84%	大買/鉅額交易
2019/03/08	60	19.60	0	0.00	19.60	60	6,651	0.90%
2019/03/04	0	0.00	2	19.30	19.30	-2	10,049	-0.02%
2019/02/27	1	19.15	0	0.00	19.05	1	10,206	0.01%
2019/02/26	4	19.18	0	0.00	19.20	4	10,198	0.04%
2019/02/25	5	19.22	0	0.00	19.20	5	10,224	0.05%
2019/02/22	14	19.61	16	19.67	19.65	-2	10,198	-0.02%
2019/02/21	5	19.46	19	19.40	19.75	-14	10,107	-0.14%
2019/02/20	0	0.00	11	19.47	19.50	-11	9,997	-0.11%
2019/02/19	3	18.88	0	0.00	19.05	3	9,940	0.03%
2019/02/15	0	0.00	1	18.55	18.55	-1	10,382	-0.01%
2019/02/14	2	18.55	8	18.51	18.50	-6	10,447	-0.06%
2019/02/12	0	0.00	0.2	18.60	18.60	-0.2	10,465	0.00%
2019/01/30	2	18.40	0	0.00	18.55	2	10,478	0.02%
2019/01/29	0	0.00	6	18.42	18.45	-6	10,454	-0.06%
2019/01/28	0	0.00	2	18.75	18.85	-2	10,428	-0.02%
2019/01/25	1	18.50	5	18.50	18.50	-4	10,397	-0.04%
2019/01/24	0	0.00	1	18.50	18.50	-1	10,414	-0.01%
2019/01/23	0	0.00	122	18.25	18.35	-122	10,436	-1.17%	大賣/鉅額交易
2019/01/22	0	0.00	15	18.30	18.30	-15	10,490	-0.14%
2019/01/21	0	0.00	10	18.30	18.35	-10	10,524	-0.10%
2019/01/18	2	18.20	0	0.00	18.15	2	10,518	0.02%
2019/01/16	114	18.25	6	18.30	18.10	108	10,548	1.02%	大買/鉅額交易
2019/01/11	2	17.90	5	17.85	17.90	-3	10,525	-0.03%
2019/01/10	2	17.80	0	0.00	17.85	2	10,553	0.02%
2019/01/09	0	0.00	7	17.54	17.50	-7	10,493	-0.07%
2019/01/08	1	17.30	0	0.00	17.20	1	10,457	0.01%
2019/01/07	2	17.05	4	17.05	17.00	-2	10,448	-0.02%
2019/01/04	7	17.00	0	0.00	17.00	7	10,323	0.07%
2018/12/27	0	0.00	5	17.65	17.55	-5	10,324	-0.05%
2018/12/26	1	17.30	0	0.00	17.30	1	10,310	0.01%
2018/12/25	10	17.60	4	17.60	17.65	6	10,308	0.06%
2018/12/24	31	18.01	18	17.98	17.95	13	10,296	0.13%
2018/12/21	21	17.20	0	0.00	17.15	21	10,259	0.20%
2018/12/20	6	17.49	0	0.00	17.45	6	10,142	0.06%
2018/12/19	15	17.70	0	0.00	17.75	15	10,103	0.15%
2018/12/17	11	18.30	0	0.00	18.15	11	10,055	0.11%
2018/12/14	7	18.27	0	0.00	18.35	7	9,991	0.07%
2018/12/13	5	18.05	0	0.00	17.95	5	9,905	0.05%
2018/12/11	15	17.90	0	0.00	17.95	15	9,846	0.15%
2018/12/10	2	18.05	1	18.05	17.85	1	9,858	0.01%
2018/12/07	0	0.00	1	18.15	18.25	-1	9,809	-0.01%
2018/12/06	6	18.33	0	0.00	17.95	6	9,759	0.06%
2018/12/04	12	18.71	11	18.91	18.75	1	9,494	0.01%
2018/12/03	14	18.21	19	18.28	18.15	-5	9,161	-0.05%
2018/11/30	0	0.00	2	17.80	17.15	-2	8,612	-0.02%
2018/11/29	0	0.00	10	17.10	17.05	-10	5,741	-0.17%
2018/11/22	0	0.00	3	17.00	17.10	-3	4,973	-0.06%
2018/11/19	5	17.00	0	0.00	17.00	5	4,734	0.11%
2018/11/15	3	16.77	0	0.00	16.85	3	4,540	0.07%
2018/11/14	4	17.03	0	0.00	16.95	4	4,321	0.09%
2018/11/13	1	17.35	0	0.00	17.50	1	3,986	0.03%
2018/11/12	5	17.74	0	0.00	17.65	5	3,923	0.13%
2018/11/07	2	18.35	0	0.00	18.40	2	3,855	0.05%
2018/11/06	1	18.20	0	0.00	18.15	1	3,850	0.03%
2018/10/31	2	18.05	0	0.00	17.75	2	3,742	0.05%
2018/10/30	1	17.90	1	17.75	17.95	0	3,702	0.00%
2018/10/25	1	17.30	0	0.00	17.20	1	3,658	0.03%
2018/10/23	1	18.20	5	18.05	17.95	-4	3,614	-0.11%
2018/10/22	0	0.00	2	18.55	18.60	-2	3,560	-0.06%
2018/10/19	3	18.15	0	0.00	18.30	3	3,535	0.08%
2018/10/18	4	18.18	0	0.00	18.35	4	3,458	0.12%
2018/10/17	1	18.75	0	0.00	18.60	1	3,346	0.03%
2018/10/15	2	18.90	0	0.00	18.95	2	3,218	0.06%
2018/10/11	1	20.00	0	0.00	19.20	1	3,031	0.03%
2018/10/08	1	21.20	0	0.00	21.10	1	2,926	0.03%
2018/10/05	1	21.25	0	0.00	21.20	1	2,908	0.03%
2018/10/04	0	0.00	1	21.90	21.75	-1	2,867	-0.03%
2018/10/01	0	0.00	4	22.48	22.50	-4	2,798	-0.14%
2018/09/26	1	22.10	0	0.00	22.10	1	2,779	0.04%
2018/09/21	2	21.65	0	0.00	21.85	2	2,787	0.07%
2018/09/20	1	21.80	0	0.00	21.65	1	2,753	0.04%
2018/09/19	2	21.43	1	21.50	21.55	1	2,744	0.04%
2018/08/31	1	22.30	0	0.00	22.50	1	3,148	0.03%
2018/08/30	2	22.05	0	0.00	22.30	2	3,122	0.06%
2018/08/27	2	21.93	1	21.85	21.80	1	3,112	0.03%
2018/08/24	0	0.00	7	21.96	21.85	-7	3,164	-0.22%
2018/08/22	0	0.00	2	21.95	21.95	-2	3,304	-0.06%
2018/08/20	1	21.55	0	0.00	21.50	1	3,316	0.03%
2018/08/17	0	0.00	3	21.50	21.45	-3	3,305	-0.09%
2018/08/16	0	0.00	16	20.95	20.90	-16	3,309	-0.48%
2018/08/10	0	0.00	10	21.95	21.80	-10	3,207	-0.31%
2018/08/08	2	22.10	0	0.00	22.10	2	3,239	0.06%
2018/07/31	4	22.26	0	0.00	22.35	4	3,060	0.13%
2018/07/19	6	22.33	0	0.00	22.15	6	3,090	0.19%
2018/07/18	0	0.00	1	22.50	22.60	-1	3,077	-0.03%
2018/07/16	10	22.01	0	0.00	22.10	10	3,104	0.32%
2018/07/06	0.5	21.60	0	0.00	21.65	0.5	3,322	0.02%
2018/07/05	1	21.75	0	0.00	21.75	1	3,349	0.03%
2018/07/04	2	22.65	0	0.00	22.70	2	3,423	0.06%
2018/06/22	0	0.00	10	23.24	23.10	-10	3,770	-0.27%
2018/06/20	2	23.40	0	0.00	23.40	2	3,791	0.05%
2018/06/19	3	23.47	0	0.00	23.40	3	3,791	0.08%
2018/06/14	4	24.00	0	0.00	23.95	4	3,757	0.11%
2018/06/12	5	24.04	0	0.00	24.00	5	4,293	0.12%
2018/06/11	4	24.15	0	0.00	24.10	4	4,308	0.09%
2018/06/08	10	24.23	0	0.00	24.20	10	4,337	0.23%
2018/06/06	2	24.15	0	0.00	24.20	2	4,299	0.05%
2018/06/05	4	24.15	0	0.00	24.10	4	4,278	0.09%
2018/06/04	7	24.12	0	0.00	24.20	7	4,277	0.16%
2018/06/01	5	24.10	0	0.00	24.15	5	4,264	0.12%
2018/05/31	0	0.00	1	24.00	24.15	-1	4,203	-0.02%
2018/05/30	3	23.97	0	0.00	23.95	3	4,062	0.07%
2018/05/29	5	24.11	0	0.00	24.15	5	3,994	0.13%
2018/05/28	3	24.12	0	0.00	24.10	3	4,005	0.07%
2018/05/25	1	24.20	0	0.00	24.25	1	3,979	0.03%
2018/05/23	6	24.27	0	0.00	24.25	6	3,929	0.15%
2018/05/22	3	24.55	0	0.00	24.55	3	3,916	0.08%
2018/05/18	5.2	24.47	0	0.00	24.55	5.2	3,970	0.13%
2018/05/17	4	24.54	0	0.00	24.45	4	4,026	0.10%
2018/05/16	0	0.00	3	25.05	24.50	-3	4,019	-0.07%
2018/05/15	3	24.45	0	0.00	24.65	3	4,029	0.07%
2018/05/14	1	24.35	2	24.30	24.35	-1	4,086	-0.02%
2018/05/11	0	0.00	17	24.19	24.25	-17	4,077	-0.42%
2018/05/07	2	23.90	0	0.00	23.95	2	4,110	0.05%
2018/05/04	2	24.03	0	0.00	23.95	2	4,104	0.05%
2018/05/03	7	24.11	0	0.00	24.05	7	4,068	0.17%
2018/05/02	9	24.24	0	0.00	24.20	9	4,077	0.22%
2018/04/24	5	24.20	0	0.00	24.15	5	4,068	0.12%
2018/04/18	1	24.50	1	24.30	24.45	0	4,001	0.00%
2018/04/17	2	24.05	0	0.00	24.15	2	3,957	0.05%
2018/04/16	1	24.25	0	0.00	24.15	1	3,946	0.03%
2018/04/11	1	24.60	4	24.65	24.75	-3	3,783	-0.08%
2018/04/09	0	0.00	1	25.10	24.95	-1	3,652	-0.03%
2018/03/30	0	0.00	2	24.75	24.70	-2	3,409	-0.06%
2018/03/29	3	23.95	0	0.00	24.05	3	3,255	0.09%
2018/03/27	5	24.28	0	0.00	24.30	5	3,125	0.16%
2018/03/26	1	23.85	1	24.15	24.25	0	3,083	0.00%
2018/03/23	3	24.05	0	0.00	24.00	3	3,044	0.10%
2018/03/21	2	24.60	2	24.50	24.45	0	2,844	0.00%
2018/03/20	5	24.41	0	0.00	24.55	5	2,875	0.17%
2018/03/19	3	24.63	0	0.00	24.45	3	2,830	0.11%
2018/03/16	21	25.37	0	0.00	24.65	21	2,602	0.81%
2018/03/15	6	26.21	0	0.00	25.90	6	2,326	0.26%
2018/02/23	1	26.30	0	0.00	26.50	1	2,359	0.04%
2018/02/22	1	26.20	0	0.00	26.30	1	2,381	0.04%
2018/02/12	0	0.00	1	25.40	25.45	-1	2,372	-0.04%
2018/02/09	1	24.60	0	0.00	24.95	1	2,352	0.04%
2018/02/06	5	25.65	0	0.00	25.00	5	2,232	0.22%
2018/02/05	0	0.00	6	27.55	27.50	-6	2,150	-0.28%
2018/01/31	0.5	27.95	0	0.00	28.10	0.5	2,140	0.02%
2018/01/30	2	28.30	0	0.00	28.30	2	2,121	0.09%
2018/01/29	2	28.70	0	0.00	28.85	2	2,096	0.10%
2018/01/26	2	29.03	0	0.00	29.10	2	2,090	0.10%
2018/01/25	0	0.00	3	29.02	29.15	-3	2,070	-0.14%
2018/01/23	0	0.00	1	28.80	28.85	-1	2,098	-0.05%
2018/01/19	0	0.00	3	28.80	28.80	-3	2,079	-0.14%
2018/01/17	0	0.00	10	28.83	29.00	-10	2,063	-0.48%
2018/01/16	0	0.00	6	28.60	28.65	-6	2,045	-0.29%
2018/01/12	1	28.25	0	0.00	28.35	1	2,059	0.05%
2018/01/11	5	28.24	0	0.00	28.45	5	2,084	0.24%
2018/01/05	0	0.00	1	28.30	28.50	-1	2,222	-0.05%
2018/01/04	0	0.00	1	28.60	28.60	-1	2,223	-0.04%
2018/01/03	0	0.00	2	28.40	28.55	-2	2,272	-0.09%
2018/01/02	11	28.43	0	0.00	28.55	11	2,297	0.48%