東元 (1504)-玉山-城中券商分點個股進出

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
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股▼1.58%
651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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/21	18.1	54.17	51	54.19	53.60	-32.9	23,939	-0.14%
2024/05/20	13.1	54.81	3	54.97	54.80	10.1	23,839	0.04%
2024/05/17	59	55.50	18.9	55.38	55.80	40.1	23,744	0.17%
2024/05/16	1	54.50	6.1	54.57	54.50	-5.1	23,840	-0.02%
2024/05/15	8	54.63	16	54.91	54.40	-8	23,956	-0.03%
2024/05/14	2	54.15	13	54.52	54.40	-11	23,913	-0.05%
2024/05/13	12	54.13	2	53.90	54.00	10	23,871	0.04%
2024/05/10	12	55.02	2	55.00	55.10	10	23,750	0.04%
2024/05/09	13	55.75	1	55.80	55.80	12	23,638	0.05%
2024/05/08	18	57.03	7	56.97	56.30	11	23,560	0.05%
2024/05/07	2	56.90	10	57.12	57.20	-8	23,467	-0.03%
2024/05/06	10	56.60	12	56.49	56.60	-2	23,439	-0.01%
2024/05/03	13	56.22	7	56.14	55.70	6	23,356	0.03%
2024/05/02	25	56.82	27	56.93	56.70	-2	23,183	-0.01%
2024/04/30	13.3	55.86	1	55.70	55.60	12.3	22,859	0.05%
2024/04/29	6	56.57	35.3	56.79	56.70	-29.3	22,836	-0.13%
2024/04/26	41	57.34	21	58.00	57.10	20	22,743	0.09%
2024/04/25	13	58.33	12	58.41	58.10	1	22,610	0.00%
2024/04/24	11	59.60	70.5	59.62	59.30	-59.5	22,489	-0.26%
2024/04/23	49	58.55	81	59.43	58.30	-32	22,272	-0.14%
2024/04/22	16	59.16	145.1	58.06	58.50	-129.1	21,932	-0.59%	大賣/鉅額交易
2024/04/19	235	61.59	46	61.11	59.90	189	21,448	0.88%	大買/鉅額交易
2024/04/18	30.5	61.04	46	60.65	61.00	-15.5	20,336	-0.08%
2024/04/17	100	60.12	96	60.33	61.10	4	19,309	0.02%
2024/04/16	24	56.93	31	57.05	56.30	-7	18,471	-0.04%
2024/04/15	48.9	59.92	29.1	59.47	59.20	19.8	18,113	0.11%
2024/04/12	37.3	59.25	89.1	59.73	60.80	-51.8	17,034	-0.30%
2024/04/11	10	56.40	9	56.58	56.50	1	15,929	0.01%
2024/04/10	20	56.76	1	57.60	56.20	19	15,614	0.12%
2024/04/09	10	57.02	24	57.01	57.00	-14	15,590	-0.09%
2024/04/08	17	56.09	19	55.53	56.30	-2	15,515	-0.01%
2024/04/03	6	55.88	17.2	55.84	55.70	-11.2	15,485	-0.07%
2024/04/02	13	55.53	0	0.00	55.40	13	15,522	0.08%
2024/04/01	27	56.65	13	56.91	56.20	14	15,345	0.09%
2024/03/29	62	56.81	56	57.59	58.10	6	15,029	0.04%
2024/03/28	5	56.98	60	57.04	57.10	-55	14,351	-0.38%
2024/03/27	20.1	55.40	71	55.85	55.70	-50.9	13,900	-0.37%
2024/03/26	76.7	56.49	43.2	56.74	55.60	33.5	13,789	0.24%
2024/03/25	16.2	55.95	4.7	56.43	56.00	11.5	13,009	0.09%
2024/03/22	155	56.99	87.2	57.07	55.90	67.9	12,967	0.52%	大買/
2024/03/21	83	58.68	52.5	58.41	58.10	30.5	12,586	0.24%
2024/03/20	49	56.18	49	55.79	56.00	0	12,939	0.00%
2024/03/19	88.1	55.13	64.5	55.40	55.00	23.6	12,418	0.19%
2024/03/18	31	52.75	39	52.58	52.80	-8	11,707	-0.07%
2024/03/15	17	50.62	5	51.02	50.60	12	11,390	0.11%
2024/03/14	4	51.20	7	51.33	51.50	-3	11,222	-0.03%
2024/03/13	10	51.81	18.1	51.44	51.00	-8.1	11,182	-0.07%
2024/03/12	4.5	50.94	9	50.89	51.10	-4.5	11,372	-0.04%
2024/03/11	4	49.97	55.2	49.78	50.30	-51.2	11,599	-0.44%
2024/03/08	6	49.17	71	49.38	49.40	-65	11,867	-0.55%
2024/03/07	9	49.95	7.3	50.32	50.10	1.8	12,105	0.01%
2024/03/06	16	50.31	17.6	50.08	50.50	-1.6	11,973	-0.01%
2024/03/05	1	48.56	3.2	48.88	48.95	-2.1	11,645	-0.02%
2024/03/04	21.5	48.64	3	48.87	48.75	18.5	11,615	0.16%
2024/03/01	78	48.76	20	49.22	48.65	58	11,583	0.50%
2024/02/29	4	49.23	17.5	48.83	49.20	-13.5	11,483	-0.12%
2024/02/27	8	47.53	2	47.98	47.60	6	11,383	0.05%
2024/02/26	66.7	49.03	18.7	48.65	48.25	48.1	11,321	0.42%
2024/02/23	2	47.88	21.4	47.88	47.95	-19.4	11,017	-0.18%
2024/02/22	1	47.25	1.5	47.35	47.05	-0.5	11,068	0.00%
2024/02/21	10	47.09	11.2	47.10	47.05	-1.2	11,372	-0.01%
2024/02/20	8	47.07	1	47.45	47.45	7	11,654	0.06%
2024/02/19	25	47.93	9.1	47.93	47.35	15.9	11,852	0.13%
2024/02/16	3.2	47.14	96.6	47.05	47.60	-93.4	11,802	-0.79%
2024/02/15	4.3	45.96	1	46.00	45.85	3.3	11,903	0.03%
2024/02/05	1.3	46.22	2.1	46.52	46.65	-0.8	11,990	-0.01%
2024/02/02	17	46.51	7	46.49	46.30	10	12,011	0.08%
2024/02/01	0	0.00	3	46.57	46.75	-3	12,007	-0.02%
2024/01/31	0	0.00	1.1	46.30	46.05	-1.1	11,978	-0.01%
2024/01/30	5	46.22	1.5	46.27	46.20	3.5	12,019	0.03%
2024/01/29	3	45.33	12	45.94	46.20	-9	12,024	-0.07%
2024/01/26	1	45.05	2	45.23	45.20	-1	11,964	-0.01%
2024/01/25	4.2	45.10	0	0.00	45.20	4.2	11,984	0.04%
2024/01/24	2	45.30	0	0.00	45.20	2	12,063	0.02%
2024/01/23	3.9	45.82	4.2	45.84	45.45	-0.4	12,091	0.00%
2024/01/22	11.1	44.60	38	44.46	44.95	-26.9	11,935	-0.23%
2024/01/19	2	43.70	1	43.90	43.90	1	11,891	0.01%
2024/01/18	6	43.44	11	43.80	43.80	-5	11,910	-0.04%
2024/01/17	18	44.01	2	43.75	43.40	16	11,917	0.13%
2024/01/16	18	44.86	0	0.00	44.80	18	11,808	0.15%
2024/01/15	1	45.55	7	45.56	45.55	-6	11,885	-0.05%
2024/01/12	0.1	45.10	0	0.00	44.90	0.1	12,000	0.00%
2024/01/11	5	45.11	1	45.50	44.95	4	12,058	0.03%
2024/01/10	4	44.89	0	0.00	45.35	4	12,112	0.03%
2024/01/09	2.1	45.63	4	45.50	45.40	-1.9	12,186	-0.02%
2024/01/08	0	46.00	1	45.90	45.95	-1	12,149	-0.01%
2024/01/05	30.3	46.51	2	46.35	46.05	28.3	12,177	0.23%
2024/01/04	1	46.60	3	46.80	46.75	-2	12,201	-0.02%
2024/01/03	8	46.79	0	0.00	46.55	8	12,356	0.06%
2024/01/02	4	47.44	15.9	47.33	47.50	-11.9	12,271	-0.10%
2023/12/29	1	46.50	8	46.89	46.80	-7	12,148	-0.06%
2023/12/28	9.1	46.79	10.2	46.77	46.85	-1.1	12,153	-0.01%
2023/12/27	14	46.19	6	46.03	45.95	8	12,096	0.07%
2023/12/26	13	46.53	5	46.57	46.40	8	12,130	0.07%
2023/12/25	5.2	46.31	12.1	46.23	46.30	-6.9	12,154	-0.06%
2023/12/22	2	45.45	6.3	45.73	45.60	-4.3	12,258	-0.04%
2023/12/21	12.4	45.44	1	45.30	45.25	11.4	12,438	0.09%
2023/12/20	5	46.29	5	46.40	46.30	0	12,545	0.00%
2023/12/19	3.2	45.97	1	46.39	45.95	2.2	12,743	0.02%
2023/12/18	8.1	46.54	10.2	46.92	46.60	-2.1	12,657	-0.02%
2023/12/15	18	47.07	24	47.19	46.60	-6	12,517	-0.05%
2023/12/14	1.1	45.53	16	45.38	45.65	-14.9	11,516	-0.13%
2023/12/13	2.1	45.06	3	45.20	45.05	-0.9	11,416	-0.01%
2023/12/12	5.4	45.22	5	45.46	45.10	0.4	11,526	0.00%
2023/12/11	3.1	45.62	1	45.70	45.70	2.1	11,478	0.02%
2023/12/08	15.1	45.93	3	45.70	45.80	12.1	11,478	0.11%
2023/12/07	28.1	46.44	36.4	46.40	46.05	-8.3	11,362	-0.07%
2023/12/06	22.2	45.93	20.1	45.97	45.65	2.1	10,927	0.02%
2023/12/05	25.7	44.51	8	44.99	45.05	17.7	10,481	0.17%
2023/12/04	33.3	45.17	7.5	45.34	44.85	25.8	10,209	0.25%
2023/12/01	13.2	46.43	3	46.83	46.25	10.2	9,873	0.10%
2023/11/30	1	46.70	5	47.24	46.70	-4	9,811	-0.04%
2023/11/29	10.3	47.07	2	47.13	46.80	8.3	9,838	0.08%
2023/11/28	2.3	47.24	5.5	47.60	47.50	-3.3	9,780	-0.03%
2023/11/27	8	47.56	10.1	47.83	47.35	-2.1	9,718	-0.02%
2023/11/24	15.1	47.61	27.1	47.39	47.35	-12	9,668	-0.12%
2023/11/23	3	46.90	15.2	46.75	46.85	-12.2	9,518	-0.13%
2023/11/22	5.1	45.96	8	46.03	46.10	-2.9	9,462	-0.03%
2023/11/21	15.5	46.31	7	46.34	46.20	8.5	9,394	0.09%
2023/11/20	16	46.85	12.3	46.79	46.95	3.7	9,437	0.04%
2023/11/17	8.3	45.53	24.2	45.41	45.75	-15.9	9,162	-0.17%
2023/11/16	7.1	43.89	8	44.02	44.35	-1	9,069	-0.01%
2023/11/15	2.2	44.72	15	44.99	44.65	-12.8	8,980	-0.14%
2023/11/14	43.4	44.54	2	44.30	44.30	41.4	9,219	0.45%
2023/11/13	5	45.01	6	45.86	46.05	-1	9,059	-0.01%
2023/11/10	11.3	45.88	5	45.85	45.75	6.3	9,118	0.07%
2023/11/09	16	46.39	1	46.30	46.20	15	9,170	0.16%
2023/11/08	17.4	46.66	0	0.00	46.60	17.4	9,343	0.19%
2023/11/07	6	46.89	2	46.80	47.00	4	9,596	0.04%
2023/11/06	18.2	47.76	2	48.05	47.40	16.2	9,659	0.17%
2023/11/03	0	0.00	4.1	47.38	47.60	-4.1	9,710	-0.04%
2023/11/02	1	46.65	23.3	46.72	46.75	-22.3	9,839	-0.23%
2023/11/01	5.3	45.60	12	45.28	45.40	-6.7	9,973	-0.07%
2023/10/31	5.1	46.55	2	46.15	46.10	3.1	10,060	0.03%
2023/10/30	2.2	47.52	40	47.37	47.50	-37.9	10,326	-0.37%
2023/10/27	1.1	47.70	1	47.80	47.40	0.1	10,512	0.00%
2023/10/26	23.3	47.88	5	47.86	47.80	18.3	10,780	0.17%
2023/10/25	26.1	49.11	1	49.60	48.60	25.1	11,168	0.22%
2023/10/24	2	48.70	2	48.95	48.95	0	11,637	0.00%
2023/10/23	0.2	49.27	24	49.37	49.15	-23.8	14,067	-0.17%
2023/10/20	6.1	46.58	10.1	47.71	48.15	-4	15,471	-0.03%
2023/10/19	15.5	47.56	8	47.45	47.45	7.5	15,903	0.05%
2023/10/18	1.1	47.77	5	48.27	48.60	-3.9	16,773	-0.02%
2023/10/17	27.4	48.48	1	49.70	47.75	26.4	16,840	0.16%
2023/10/16	3.3	48.77	6	49.05	49.05	-2.7	17,089	-0.02%
2023/10/13	6.1	49.07	0	0.00	49.10	6.1	17,406	0.03%
2023/10/12	0.1	49.70	25.2	49.76	49.80	-25.1	18,131	-0.14%
2023/10/11	35.8	49.02	2	48.60	48.50	33.8	18,470	0.18%
2023/10/06	1	50.00	1	50.00	49.90	0	18,486	0.00%
2023/10/05	0.2	50.31	58.2	50.24	50.60	-57.9	18,612	-0.31%
2023/10/04	24.9	49.69	2	49.98	49.60	22.9	18,830	0.12%
2023/10/03	45.9	52.23	1	52.40	51.00	44.9	19,013	0.24%
2023/10/02	24	52.03	20.2	52.28	52.10	3.8	19,083	0.02%
2023/09/28	21.1	51.95	25	52.05	52.00	-3.9	19,150	-0.02%
2023/09/27	2	51.70	20.3	52.10	52.00	-18.3	19,231	-0.10%
2023/09/26	12	52.50	15.6	51.92	51.70	-3.6	19,176	-0.02%
2023/09/25	11	51.72	15.6	51.70	51.40	-4.6	19,087	-0.02%
2023/09/22	2.1	50.90	29.1	50.55	51.00	-27	18,922	-0.14%
2023/09/21	23.2	48.99	1	49.30	48.75	22.2	18,722	0.12%
2023/09/20	23.2	50.52	26	50.62	50.60	-2.8	18,815	-0.01%
2023/09/19	20.2	50.21	35	50.36	50.50	-14.9	19,025	-0.08%
2023/09/18	5.1	49.20	0	0.00	49.15	5.1	19,243	0.03%
2023/09/15	0	0.00	30	49.56	49.85	-30	19,513	-0.15%
2023/09/14	0	0.00	6	48.80	48.95	-6	19,922	-0.03%
2023/09/13	70.2	48.47	15	48.36	48.55	55.2	20,240	0.27%
2023/09/12	4.1	47.66	12	47.68	47.60	-7.9	21,177	-0.04%
2023/09/11	19.6	47.27	1	46.85	46.80	18.6	21,496	0.09%
2023/09/08	2	48.25	9.1	48.26	48.20	-7.1	21,678	-0.03%
2023/09/07	3.2	47.66	7	47.75	47.70	-3.9	21,834	-0.02%
2023/09/06	9.6	48.22	1	48.50	48.05	8.6	22,052	0.04%
2023/09/05	4.2	48.50	10	48.35	48.70	-5.8	22,471	-0.03%
2023/09/04	22.1	48.45	56	48.47	48.90	-34	22,853	-0.15%
2023/09/01	8.2	49.56	23	49.54	49.30	-14.9	23,380	-0.06%
2023/08/31	0.1	49.85	6	49.90	49.90	-6	23,598	-0.03%
2023/08/30	20	49.55	2	49.63	49.40	18	24,036	0.07%
2023/08/29	9	49.27	32	49.32	49.55	-23	25,008	-0.09%
2023/08/28	9.1	49.73	1	50.00	49.60	8.1	25,126	0.03%
2023/08/25	12.5	50.29	15	50.26	50.10	-2.5	25,489	-0.01%
2023/08/24	64.1	51.04	29	50.97	51.10	35.1	25,596	0.14%
2023/08/23	9.1	49.05	12	49.17	49.30	-2.9	25,596	-0.01%
2023/08/22	232.3	49.75	19	50.28	49.25	213.3	25,880	0.82%	大買/鉅額交易
2023/08/21	20	50.27	10	50.55	50.10	10	26,172	0.04%
2023/08/18	20	52.14	16	51.59	51.20	4	26,329	0.02%
2023/08/17	5	50.60	7	50.99	51.20	-2	26,331	-0.01%
2023/08/16	39	50.57	50	50.69	50.80	-11	26,923	-0.04%
2023/08/15	24	50.81	27	50.56	50.90	-3	28,001	-0.01%
2023/08/14	13	50.98	12	50.48	49.75	1	29,259	0.00%
2023/08/11	34.2	49.89	24	50.35	49.70	10.2	29,311	0.03%
2023/08/10	13.5	50.96	6	50.78	50.70	7.5	29,651	0.03%
2023/08/09	4.3	52.01	8.4	52.18	52.20	-4.1	30,459	-0.01%
2023/08/08	15.4	52.67	2	53.05	52.30	13.4	30,630	0.04%
2023/08/07	9.1	53.24	16	53.29	53.80	-6.9	30,917	-0.02%
2023/08/04	7.6	52.01	3	52.60	52.50	4.6	30,934	0.01%
2023/08/02	25.6	53.35	21	53.64	53.10	4.6	31,471	0.01%
2023/08/01	10.3	53.23	1	53.30	53.20	9.3	32,218	0.03%
2023/07/31	32	54.33	35	54.06	53.80	-3	32,510	-0.01%
2023/07/28	36	53.67	14	54.26	54.60	22	32,582	0.07%
2023/07/27	18	55.08	21	55.07	55.00	-3	32,509	-0.01%
2023/07/26	124.4	58.38	80.9	58.25	55.00	43.5	32,680	0.13%	大買/
2023/07/25	102.1	57.36	168.4	57.54	59.00	-66.2	30,459	-0.22%	大買/大賣/
2023/07/24	48.9	55.52	48	54.34	53.70	0.9	29,135	0.00%
2023/07/21	17.2	54.59	29.8	55.24	55.60	-12.5	28,830	-0.04%
2023/07/20	2.2	52.89	9	52.73	52.90	-6.8	28,388	-0.02%
2023/07/19	14.6	51.71	7	51.46	51.50	7.6	28,384	0.03%
2023/07/18	17	54.14	16	54.43	53.00	1	28,340	0.00%
2023/07/17	36	55.13	42.1	55.20	54.70	-6.1	28,293	-0.02%
2023/07/14	28	53.31	24.2	53.31	53.50	3.8	27,997	0.01%
2023/07/13	7	52.10	14	52.33	52.00	-7	27,939	-0.03%
2023/07/12	22	52.90	9	52.88	52.70	13	28,160	0.05%
2023/07/11	22.2	52.27	3	52.80	52.20	19.2	28,583	0.07%
2023/07/10	8	52.71	8.6	52.50	52.70	-0.6	29,213	0.00%
2023/07/07	8.5	51.00	22	50.78	51.00	-13.5	29,612	-0.05%
2023/07/06	12.1	51.82	17	52.04	51.50	-4.9	30,322	-0.02%
2023/07/05	13.1	52.50	3	52.13	52.10	10.1	30,540	0.03%
2023/07/04	11	53.35	4.2	53.82	53.00	6.8	31,007	0.02%
2023/07/03	9	54.04	4	54.18	54.00	5	31,095	0.02%
2023/06/30	10.1	53.14	1	53.30	53.30	9.1	31,439	0.03%
2023/06/29	3	52.73	0	0.00	52.90	3	31,887	0.01%
2023/06/28	19.1	52.89	4	52.88	52.70	15.1	32,794	0.05%
2023/06/27	15.8	53.77	8	53.38	53.50	7.8	33,152	0.02%
2023/06/26	26.7	55.31	7	55.59	54.50	19.7	34,208	0.06%
2023/06/21	20	56.88	6	56.93	57.00	14	35,109	0.04%
2023/06/20	14	56.79	53.1	57.21	56.90	-39.1	35,780	-0.11%
2023/06/19	18.1	56.15	10	56.04	55.80	8.1	36,374	0.02%
2023/06/16	31.3	56.94	40.1	57.13	56.80	-8.8	36,338	-0.02%
2023/06/15	4.7	52.54	31	53.49	54.30	-26.4	35,547	-0.07%
2023/06/14	33.6	53.21	16.2	53.36	53.40	17.4	35,532	0.05%
2023/06/13	4.1	53.48	2.1	54.03	53.60	2	35,517	0.01%
2023/06/12	30.4	53.33	4	53.30	53.00	26.4	35,910	0.07%
2023/06/09	66.3	54.84	6.2	54.47	54.70	60.2	35,907	0.17%
2023/06/08	28.2	56.82	12.3	56.85	56.30	15.9	35,702	0.04%
2023/06/07	22	56.82	18.2	56.50	57.40	3.8	35,651	0.01%
2023/06/06	6	54.47	9.1	54.65	54.50	-3.1	35,811	-0.01%
2023/06/05	17.1	55.02	35.1	55.12	54.70	-18	36,222	-0.05%
2023/06/02	41	54.12	48.8	53.90	54.10	-7.8	36,299	-0.02%
2023/06/01	9.3	51.72	26.4	52.04	52.00	-17.2	35,459	-0.05%
2023/05/31	10.1	51.77	33.3	51.75	51.20	-23.2	35,375	-0.07%
2023/05/30	3.1	51.05	11	51.13	51.10	-7.9	35,007	-0.02%
2023/05/29	17	52.00	28.1	52.10	51.80	-11.1	34,911	-0.03%
2023/05/26	33.1	50.93	22	50.66	50.90	11.1	34,768	0.03%
2023/05/25	34.8	52.48	15.1	52.68	51.80	19.7	34,623	0.06%
2023/05/24	37.8	51.79	36	51.76	52.40	1.8	34,240	0.01%
2023/05/23	14.1	51.84	11	51.88	51.90	3.1	34,146	0.01%
2023/05/22	51	52.17	256.4	52.06	51.90	-205.4	34,209	-0.60%	大賣/鉅額交易
2023/05/19	72.2	51.44	65.2	50.95	51.10	7	33,571	0.02%
2023/05/18	47.1	49.23	75.3	49.02	49.80	-28.3	32,429	-0.09%
2023/05/17	15	46.82	7	46.89	47.00	8	31,184	0.03%
2023/05/16	56	46.55	40	46.57	47.00	16	30,965	0.05%
2023/05/15	45.1	47.18	39	47.36	47.15	6.1	30,378	0.02%
2023/05/12	17.3	45.31	25	45.34	45.50	-7.7	29,474	-0.03%
2023/05/11	17.3	45.31	25	45.34	44.95	-7.7	29,168	-0.03%
2023/05/10	46	46.58	38	46.57	46.70	8	28,742	0.03%
2023/05/09	44.5	47.15	11	47.83	47.00	33.5	28,588	0.12%
2023/05/08	36.2	48.32	525	47.04	48.70	-488.8	27,900	-1.75%	大賣/鉅額交易
2023/05/05	16.2	45.78	6	45.63	45.65	10.2	26,863	0.04%
2023/05/04	10	46.42	10	46.46	46.60	0	26,436	0.00%
2023/05/03	17.1	46.03	27	45.84	45.70	-10	26,125	-0.04%
2023/05/02	15.1	45.76	2,196.1	45.97	46.25	-2,181	25,840	-8.44%	大賣/鉅額交易
2023/04/28	11	44.34	12	44.20	44.15	-1	25,225	0.00%
2023/04/27	3	43.33	17	43.35	43.65	-14	24,939	-0.06%
2023/04/26	11.1	42.99	58.1	42.98	43.25	-47	24,679	-0.19%
2023/04/25	35	44.47	16	44.31	43.05	19	24,372	0.08%
2023/04/24	15	43.97	7	44.25	44.45	8	23,832	0.03%
2023/04/21	8	43.48	61	43.41	43.80	-53	23,623	-0.22%
2023/04/20	6	44.23	2	44.40	44.00	4	23,290	0.02%
2023/04/19	6	45.18	108.1	45.34	45.00	-102.1	23,008	-0.44%	大賣/鉅額交易
2023/04/18	25	44.53	17.5	44.59	44.30	7.5	22,521	0.03%
2023/04/17	14.1	44.96	26	45.05	44.60	-11.9	22,278	-0.05%
2023/04/14	45.6	45.07	18	45.21	44.85	27.6	21,874	0.13%
2023/04/13	43	46.41	51	46.50	46.00	-8	21,267	-0.04%
2023/04/12	25.5	45.11	29.5	45.19	45.40	-4	20,354	-0.02%
2023/04/11	33.2	44.84	17.1	44.65	44.40	16.2	19,625	0.08%
2023/04/10	13	44.03	10.2	43.92	43.95	2.9	18,702	0.02%
2023/04/07	201	43.75	197.1	43.63	43.05	3.9	18,260	0.02%	大買/大賣/
2023/04/06	4.1	42.17	5	42.37	42.60	-1	17,591	-0.01%
2023/03/31	17.7	41.75	8	41.83	42.50	9.7	17,338	0.06%
2023/03/30	144.1	42.93	160.6	42.72	42.70	-16.5	16,783	-0.10%	大買/大賣/
2023/03/29	98.6	42.35	58.5	42.11	42.90	40.1	16,156	0.25%
2023/03/28	52.5	40.93	52.9	41.63	40.90	-0.4	15,121	0.00%
2023/03/27	63.1	42.74	72	42.67	41.90	-8.9	14,519	-0.06%
2023/03/24	62.3	42.38	79.6	42.89	44.00	-17.3	13,151	-0.13%
2023/03/23	24	39.61	186.4	40.01	40.00	-162.4	11,847	-1.37%	大賣/鉅額交易
2023/03/22	59	38.40	318.3	38.44	37.90	-259.3	10,854	-2.39%	大賣/鉅額交易
2023/03/21	20.5	36.19	320	36.69	36.25	-299.5	9,674	-3.10%	大賣/鉅額交易
2023/03/20	15.1	35.90	34	35.67	35.85	-18.9	9,313	-0.20%
2023/03/17	28	35.13	4	35.33	35.20	24	9,080	0.26%
2023/03/16	44	35.04	29.1	35.05	35.00	14.9	8,746	0.17%
2023/03/15	35.2	36.04	33	36.06	35.70	2.2	8,502	0.03%
2023/03/14	5.1	34.40	10	35.23	35.20	-4.9	7,977	-0.06%
2023/03/13	9	34.61	8.5	34.86	34.90	0.5	7,687	0.01%
2023/03/10	27.1	35.11	1	35.10	35.10	26.1	7,405	0.35%
2023/03/09	28	36.23	220.6	36.25	36.00	-192.6	7,062	-2.73%	大賣/鉅額交易
2023/03/08	87.1	35.00	5	34.80	34.50	82.1	6,249	1.31%
2023/03/07	4	33.55	83.5	34.45	35.10	-79.5	5,568	-1.43%
2023/03/06	1	32.25	9	32.29	31.95	-8	5,029	-0.16%
2023/03/03	0	0.00	9	31.38	31.55	-9	4,837	-0.19%
2023/03/02	1	30.85	6	30.85	30.80	-5	4,735	-0.11%
2023/03/01	3.1	30.36	0	0.00	30.50	3.1	4,690	0.07%
2023/02/24	0	0.00	3	30.90	30.75	-3	4,662	-0.06%
2023/02/23	7	30.71	10	30.97	30.95	-3	4,564	-0.07%
2023/02/22	8.2	30.11	3	30.05	30.25	5.2	4,425	0.12%
2023/02/21	13	30.30	3	30.37	30.40	10	4,287	0.23%
2023/02/20	6	30.72	9	30.53	30.85	-3	4,090	-0.07%
2023/02/17	5	29.31	0	0.00	29.30	5	3,679	0.14%
2023/02/16	0	0.00	1	29.70	29.70	-1	3,705	-0.03%
2023/02/15	4.2	29.57	6	29.44	29.45	-1.8	3,636	-0.05%
2023/02/13	2	29.25	2	29.60	29.30	0	3,478	0.00%
2023/02/10	2	29.28	4	29.33	29.35	-2	3,455	-0.06%
2023/02/09	1	29.05	0	0.00	29.00	1	3,437	0.03%
2023/02/06	0	0.00	2	29.25	28.90	-2	3,417	-0.06%
2023/02/03	0	0.00	31	28.98	29.00	-31	3,402	-0.91%
2023/02/02	0	0.00	12	29.00	28.85	-12	3,401	-0.35%
2023/02/01	0	0.00	13	28.91	28.75	-13	3,403	-0.38%
2023/01/30	0	0.00	16	28.73	28.65	-16	3,327	-0.48%
2023/01/16	2.2	28.27	0	0.00	28.20	2.2	3,340	0.07%
2023/01/13	0	0.00	2.3	28.37	28.25	-2.3	3,347	-0.07%
2023/01/12	3	28.25	0	0.00	28.25	3	3,496	0.09%
2023/01/09	0	0.00	8	28.48	28.50	-8	3,485	-0.23%
2023/01/06	2	28.05	0	0.00	28.25	2	3,454	0.06%
2023/01/05	12	28.13	19	28.49	28.05	-7	3,484	-0.20%
2023/01/04	1	27.70	5	27.80	27.90	-4	3,346	-0.12%
2023/01/03	3	27.23	0	0.00	27.35	3	3,328	0.09%
2022/12/30	0	0.00	3	27.63	27.55	-3	3,329	-0.09%
2022/12/27	0	0.00	4	27.85	27.80	-4	3,403	-0.12%
2022/12/26	0	0.00	2	27.55	27.50	-2	3,400	-0.06%
2022/12/23	2	27.15	0	0.00	27.25	2	3,429	0.06%
2022/12/21	1	27.20	0	0.00	27.20	1	3,498	0.03%
2022/12/20	3	27.15	4	27.15	27.30	-1	3,507	-0.03%
2022/12/19	18	27.52	0	0.00	27.40	18	3,512	0.51%
2022/12/16	2	27.85	0	0.00	27.75	2	3,506	0.06%
2022/12/15	3.2	28.18	4	28.20	28.20	-0.8	3,471	-0.02%
2022/12/14	0	0.00	11	28.10	28.15	-11	3,480	-0.32%
2022/12/09	0	0.00	4	27.98	28.00	-4	3,552	-0.11%
2022/12/08	1	27.60	1	27.70	27.75	0	3,548	0.00%
2022/12/07	16	27.63	4	27.68	27.70	12	3,548	0.34%
2022/12/06	5	27.94	5	28.38	27.90	0	3,518	0.00%
2022/12/05	4	28.04	0	0.00	28.00	4	3,447	0.12%
2022/12/02	3	28.28	4	28.28	28.15	-1	3,413	-0.03%
2022/12/01	2	28.30	1	28.15	28.20	1	3,387	0.03%
2022/11/29	0	0.00	2	28.15	28.20	-2	3,353	-0.06%
2022/11/28	4	27.58	0	27.75	27.90	4	3,339	0.12%
2022/11/24	0	0.00	9	27.87	27.90	-9	3,367	-0.27%
2022/11/23	0.1	27.55	2	27.65	27.40	-2	3,374	-0.06%
2022/11/22	40	27.49	0	0.00	27.35	40	3,396	1.18%
2022/11/18	7	28.30	0	0.00	28.10	7	3,444	0.20%
2022/11/16	4	28.58	0	0.00	28.50	4	3,370	0.12%
2022/11/15	1.2	28.91	0	0.00	29.00	1.2	3,317	0.04%
2022/11/14	5	28.93	0	0.00	28.85	5	3,316	0.15%
2022/11/11	0	0.00	10	29.59	29.65	-10	3,237	-0.31%
2022/11/10	2	28.85	0	0.00	28.95	2	3,251	0.06%
2022/11/07	0	0.00	5	29.25	29.30	-5	3,409	-0.15%
2022/11/02	0	0.00	1	28.75	28.55	-1	3,289	-0.03%
2022/11/01	1	28.80	4	28.75	28.65	-3	3,272	-0.09%
2022/10/31	8	28.38	0	0.00	28.50	8	3,248	0.25%
2022/10/28	9	29.08	7	28.94	28.65	2	3,228	0.06%
2022/10/27	0	0.00	7	28.85	29.05	-7	3,173	-0.22%
2022/10/26	2	27.90	0	0.00	28.05	2	3,135	0.06%
2022/10/25	1	27.55	16	28.03	28.10	-15	3,129	-0.48%
2022/10/24	0	0.00	9	27.67	27.55	-9	3,084	-0.29%
2022/10/21	2	26.90	2	27.25	27.00	0	3,094	0.00%
2022/10/20	4	26.78	2	27.30	27.05	2	3,127	0.06%
2022/10/19	2	27.40	1	27.55	27.20	1	2,985	0.03%
2022/10/18	0	0.00	4	27.40	27.60	-4	2,994	-0.13%
2022/10/17	2.2	27.12	0	0.00	27.10	2.2	2,992	0.07%
2022/10/14	0	0.00	4	27.46	27.45	-4	2,999	-0.13%
2022/10/13	5	27.33	0	0.00	26.90	5	3,094	0.16%
2022/10/12	0	0.00	5	27.81	27.85	-5	3,040	-0.16%
2022/10/11	5	27.58	0	0.00	27.50	5	3,045	0.16%
2022/10/07	1	27.85	0	0.00	27.95	1	3,052	0.03%
2022/10/06	1	28.00	0	0.00	28.00	1	3,072	0.03%
2022/10/05	0	0.00	2	28.20	28.05	-2	3,029	-0.07%
2022/10/04	0	0.00	2	28.20	28.05	-2	3,039	-0.07%
2022/10/03	4	27.95	5	28.00	27.85	-1	3,052	-0.03%
2022/09/30	3	27.65	5	28.02	28.15	-2	3,089	-0.06%
2022/09/29	3	28.00	1	27.95	27.90	2	3,108	0.06%
2022/09/28	6.1	28.13	2	27.98	28.05	4.1	3,101	0.13%
2022/09/26	3	28.48	0	0.00	28.30	3	3,197	0.09%
2022/09/23	0	0.00	9	28.98	29.00	-9	3,523	-0.26%
2022/09/22	3	28.35	3	28.75	28.90	0	3,802	0.00%
2022/09/21	0	0.00	12	28.73	28.80	-12	3,969	-0.30%
2022/09/20	4	28.36	6	28.37	28.40	-2	3,968	-0.05%
2022/09/16	14	28.36	1	28.30	28.50	13	4,278	0.30%
2022/09/15	1.2	28.71	0	0.00	28.75	1.2	4,205	0.03%
2022/09/14	3	28.90	0	0.00	28.70	3	4,198	0.07%
2022/09/12	2	29.20	10.4	29.25	29.25	-8.4	4,234	-0.20%
2022/09/08	0	0.00	6	28.89	29.15	-6	4,361	-0.14%
2022/09/07	7	28.94	1	28.85	28.80	6	4,373	0.14%
2022/09/06	6	29.35	0	0.00	29.30	6	4,414	0.14%
2022/09/05	0	0.00	5	29.69	29.75	-5	4,436	-0.11%
2022/09/02	2	29.40	3	29.55	29.45	-1	4,469	-0.02%
2022/09/01	5	29.10	0	0.00	29.40	5	4,463	0.11%
2022/08/31	0	0.00	7	29.54	29.60	-7	4,441	-0.16%
2022/08/30	3	29.10	3	29.17	29.30	0	4,410	0.00%
2022/08/29	7	28.80	5	29.17	29.20	2	4,401	0.05%
2022/08/26	2	29.60	7	29.60	29.70	-5	4,355	-0.11%
2022/08/25	15	29.89	7	30.14	29.60	8	4,349	0.18%
2022/08/24	0	0.00	3	29.80	29.70	-3	4,308	-0.07%
2022/08/22	8	29.30	3	29.30	29.50	5	4,320	0.12%
2022/08/19	0	0.00	3	29.47	29.50	-3	4,349	-0.07%
2022/08/18	8	29.57	1	29.55	29.65	7	4,326	0.16%
2022/08/17	0	0.00	2	30.10	29.90	-2	4,299	-0.05%
2022/08/16	0	0.00	12.4	29.82	29.80	-12.4	4,200	-0.29%
2022/08/15	0.2	29.20	2	29.10	29.30	-1.8	4,013	-0.05%
2022/08/12	4	28.80	2	28.80	28.95	2	3,974	0.05%
2022/08/11	0	0.00	0.1	28.65	28.80	-0.1	3,984	0.00%
2022/08/10	2	28.53	2	28.53	28.30	0	3,991	0.00%
2022/08/09	0	0.00	2	28.55	28.60	-2	4,008	-0.05%
2022/08/08	2	28.20	0	0.00	28.35	2	4,125	0.05%
2022/08/05	0	0.00	5	28.47	28.55	-5	4,152	-0.12%
2022/08/04	7	28.08	0	0.00	28.10	7	4,220	0.17%
2022/08/03	7	28.47	5	28.48	28.30	2	4,226	0.05%
2022/08/02	6	28.70	0	0.00	28.70	6	4,230	0.14%
2022/08/01	0	0.00	5.5	29.05	29.00	-5.5	4,236	-0.13%
2022/07/29	5	29.25	4	29.29	29.35	1	4,251	0.02%
2022/07/28	0	0.00	5	29.20	29.30	-5	4,257	-0.12%
2022/07/27	0	0.00	6	29.05	29.25	-6	4,216	-0.14%
2022/07/25	0	0.00	5.6	28.90	28.85	-5.6	4,258	-0.13%
2022/07/22	3.1	28.70	0	0.00	28.50	3.1	4,268	0.07%
2022/07/21	6	28.40	0	0.00	28.70	6	4,306	0.14%
2022/07/20	6.4	28.90	4.5	29.06	28.70	1.9	4,365	0.04%
2022/07/19	0.2	28.55	1	28.75	28.75	-0.9	4,380	-0.02%
2022/07/18	0.2	28.60	0	0.00	28.45	0.2	4,515	0.00%
2022/07/15	0.2	28.50	53	28.36	28.40	-52.8	4,656	-1.13%
2022/07/14	5.2	28.03	0	0.00	28.25	5.2	4,778	0.11%
2022/07/13	0	0.00	24	28.32	28.20	-24	4,819	-0.50%
2022/07/12	4.1	28.20	0	0.00	28.05	4.1	4,925	0.08%
2022/07/11	0.2	28.75	12.2	28.67	28.60	-12	5,084	-0.24%
2022/07/08	2	28.20	1	28.35	28.25	1	5,129	0.02%
2022/07/07	5	28.22	3	28.50	28.40	2	5,237	0.04%
2022/07/06	4	28.60	7	28.76	28.50	-3	5,195	-0.06%
2022/07/05	5	28.92	1	28.75	28.65	4	5,186	0.08%
2022/07/04	3.1	29.09	3	28.63	28.70	0.1	5,127	0.00%
2022/07/01	78.1	29.45	12	29.70	29.05	66.1	5,112	1.29%
2022/06/30	23.4	29.56	31	29.60	29.85	-7.7	4,819	-0.16%
2022/06/29	22.1	29.43	12	29.43	29.45	10.1	4,609	0.22%
2022/06/28	10	28.65	0	0.00	28.80	10	4,750	0.21%
2022/06/27	19	29.00	0.7	29.20	28.95	18.3	4,810	0.38%
2022/06/24	12.7	29.53	16	29.62	29.80	-3.3	4,699	-0.07%
2022/06/23	0	0.00	4	28.46	28.65	-4	4,532	-0.09%
2022/06/22	1	28.10	0	0.00	28.20	1	4,610	0.02%
2022/06/21	6	28.35	8	28.36	28.65	-2	4,626	-0.04%
2022/06/20	0	0.00	2	27.58	27.45	-2	4,599	-0.04%
2022/06/17	0	0.00	1	28.45	28.05	-1	4,621	-0.02%
2022/06/16	0	0.00	5	28.25	28.20	-5	4,494	-0.11%
2022/06/15	6.2	28.80	0	0.00	28.60	6.2	4,550	0.14%
2022/06/14	7	29.76	7	29.76	29.75	0	4,531	0.00%
2022/06/13	2	29.40	0	0.00	29.70	2	4,494	0.04%
2022/06/10	3	29.85	0	0.00	29.85	3	4,432	0.07%
2022/06/09	26	29.95	4	29.95	29.95	22	4,422	0.50%
2022/06/08	4	30.08	0	0.00	30.15	4	4,416	0.09%
2022/06/07	4	29.99	1	30.00	30.05	3	4,428	0.07%
2022/06/06	1	30.05	2	30.23	30.15	-1	4,419	-0.02%
2022/06/02	7	29.98	2	30.20	29.90	5	4,429	0.11%
2022/06/01	2	30.67	0	0.00	30.50	2	4,436	0.05%
2022/05/31	0	30.30	0.3	30.30	30.95	-0.3	4,384	-0.01%
2022/05/30	0	30.10	12.5	30.10	30.25	-12.5	4,298	-0.29%
2022/05/27	0	0.00	1	29.70	29.60	-1	4,268	-0.02%
2022/05/26	2	29.15	3	29.37	29.30	-1	4,232	-0.02%
2022/05/25	0	0.00	12	29.03	28.95	-12	4,227	-0.28%
2022/05/24	2	28.75	0	0.00	28.65	2	4,227	0.05%
2022/05/23	0	29.10	1	29.10	28.85	-1	4,220	-0.02%
2022/05/19	2	28.20	0	0.00	28.50	2	4,193	0.05%
2022/05/18	0	0.00	4	28.95	28.70	-4	4,178	-0.10%
2022/05/17	0	0.00	10	28.70	28.85	-10	4,152	-0.24%
2022/05/16	7.2	28.11	3	28.05	28.25	4.2	4,119	0.10%
2022/05/13	2	28.95	19	28.93	28.90	-17	4,009	-0.42%
2022/05/12	23.1	29.03	23	28.95	28.60	0.1	3,982	0.00%
2022/05/11	12	29.49	0	0.00	29.70	12	3,904	0.31%
2022/05/10	1	29.90	0	0.00	30.10	1	3,881	0.03%
2022/05/09	3	30.17	0.1	30.05	29.80	2.9	3,881	0.07%
2022/05/06	1	30.55	0	0.00	30.80	1	3,860	0.03%
2022/05/05	2	31.40	0	0.00	31.05	2	3,858	0.05%
2022/05/03	4	31.05	4	31.18	31.10	0	3,885	0.00%
2022/04/29	7	31.59	0	0.00	31.20	7	3,867	0.18%
2022/04/28	3	31.70	0	0.00	31.70	3	3,811	0.08%
2022/04/27	26.2	31.67	0	0.00	31.70	26.2	3,783	0.69%
2022/04/26	3	32.25	0	0.00	32.30	3	3,739	0.08%
2022/04/25	1	32.00	0	0.00	31.90	1	3,652	0.03%
2022/04/22	14.1	32.76	0	0.00	32.90	14.1	3,532	0.40%
2022/04/21	6	32.92	25	32.92	32.65	-19	3,399	-0.56%
2022/04/20	2	33.45	5	33.85	33.55	-3	3,241	-0.09%
2022/04/19	4	32.96	16	33.03	32.95	-12	3,086	-0.39%
2022/04/18	6	32.75	59	32.70	32.45	-53	3,007	-1.76%
2022/04/15	29.2	32.83	6.2	33.42	33.45	23	2,886	0.80%
2022/04/14	0.1	32.50	3	32.20	32.70	-2.9	2,699	-0.11%
2022/04/13	25.1	32.33	25.9	32.18	32.30	-0.8	2,621	-0.03%
2022/04/11	1	31.05	1	31.30	31.05	0	2,469	0.00%
2022/04/08	0	0.00	3	31.07	31.00	-3	2,435	-0.12%
2022/04/07	8	30.93	11	30.82	30.50	-3	2,447	-0.12%
2022/04/06	7	31.54	1	31.60	31.40	6	2,411	0.25%
2022/04/01	4	31.59	13	31.75	31.50	-9	2,360	-0.38%
2022/03/31	9.4	32.64	13	32.72	32.15	-3.6	2,263	-0.16%
2022/03/30	0	0.00	5	31.34	31.45	-5	1,935	-0.26%
2022/03/28	0.1	30.65	1	30.70	30.85	-0.9	1,844	-0.05%
2022/03/25	4	30.90	2	31.00	30.95	2	1,820	0.11%
2022/03/23	0	0.00	22	30.42	30.30	-22	1,751	-1.26%
2022/03/22	21	30.00	0	0.00	30.00	21	1,752	1.20%
2022/03/21	6	30.15	19	30.30	30.05	-13	1,723	-0.75%
2022/03/18	0	0.00	3	30.15	30.15	-3	1,709	-0.18%
2022/03/17	20	29.70	22	30.07	29.95	-2	1,644	-0.12%
2022/03/16	4	29.40	1	29.35	29.55	3	1,600	0.19%
2022/03/15	0	0.00	1	29.55	29.65	-1	1,591	-0.06%
2022/03/14	3	29.52	3	29.72	29.70	0	1,612	0.00%
2022/03/11	2	29.60	0	0.00	29.50	2	1,636	0.12%
2022/03/10	0	0.00	23	29.78	29.90	-23	1,651	-1.39%
2022/03/09	0	0.00	2	29.00	29.10	-2	1,647	-0.12%
2022/03/07	3	29.30	0	0.00	29.10	3	1,656	0.18%
2022/03/04	24	29.85	0	0.00	29.80	24	1,676	1.43%
2022/03/03	0	0.00	1	30.20	30.20	-1	1,621	-0.06%
2022/03/01	0	0.00	20	30.43	30.45	-20	1,658	-1.21%
2022/02/25	1	29.75	0	0.00	30.05	1	1,667	0.06%
2022/02/24	1	29.80	0	0.00	29.75	1	1,663	0.06%
2022/02/22	2	30.10	0	0.00	30.05	2	1,653	0.12%
2022/02/21	0	0.00	2	30.50	30.50	-2	1,645	-0.12%
2022/02/18	20	30.15	0	0.00	30.15	20	1,657	1.21%
2022/02/17	0	0.00	2	30.30	30.35	-2	1,668	-0.12%
2022/02/15	9	29.92	0	0.00	29.85	9	1,715	0.52%
2022/02/14	2	30.10	1	30.15	30.05	1	1,712	0.06%
2022/02/10	1	30.65	5	30.75	30.40	-4	1,800	-0.22%
2022/02/09	0	0.00	2	30.60	30.70	-2	1,803	-0.11%
2022/02/08	0	0.00	2	29.90	29.85	-2	1,794	-0.11%
2022/02/07	2	29.55	0	0.00	29.70	2	1,787	0.11%
2022/01/26	2	29.55	2	29.60	29.30	0	1,760	0.00%
2022/01/25	7	29.31	0	0.00	29.20	7	1,788	0.39%
2022/01/24	0	0.00	3	30.02	30.05	-3	1,759	-0.17%
2022/01/21	0	0.00	1	30.50	30.30	-1	1,776	-0.06%
2022/01/19	1	30.65	14	30.60	30.65	-13	1,771	-0.73%
2022/01/18	0	30.60	0	0.00	30.60	0	1,784	0.00%
2022/01/17	13	30.68	0	0.00	30.60	13	1,797	0.72%
2022/01/14	2	31.05	0	0.00	30.85	2	1,795	0.11%
2022/01/13	1	30.95	0	0.00	30.85	1	1,882	0.05%
2022/01/12	3	30.87	0	0.00	30.90	3	1,894	0.16%
2022/01/11	1	30.85	0	0.00	30.85	1	1,905	0.05%
2022/01/10	1	30.95	0	0.00	31.10	1	1,913	0.05%
2022/01/07	0	0.00	0.2	31.00	31.00	-0.2	1,913	-0.01%
2022/01/06	1	30.95	1	31.00	31.05	0	1,922	0.00%
2022/01/05	3	31.00	0	0.00	30.95	3	1,935	0.15%
2022/01/04	12	31.11	0	0.00	31.10	12	1,957	0.61%
2022/01/03	2	31.53	0	0.00	31.25	2	1,962	0.10%
2021/12/30	0	0.00	0.5	31.75	31.65	-0.5	1,978	-0.03%
2021/12/29	3	31.57	0	0.00	31.90	3	1,997	0.15%
2021/12/28	3	31.40	16	31.38	31.50	-13	1,984	-0.65%
2021/12/27	11	30.90	0	0.00	31.00	11	1,971	0.56%
2021/12/23	0.1	30.85	1	30.85	31.00	-0.9	2,022	-0.04%
2021/12/21	4	30.95	4	31.00	31.00	0	2,052	0.00%
2021/12/20	2	30.75	0	30.70	30.65	2	2,064	0.10%
2021/12/17	0	0.00	0.4	31.00	30.90	-0.4	2,063	-0.02%
2021/12/16	3	31.12	0	0.00	30.60	3	2,018	0.15%
2021/12/15	0	0.00	2	30.80	30.95	-2	2,060	-0.10%
2021/12/13	0	0.00	1	30.70	30.60	-1	2,227	-0.04%
2021/12/09	0	0.00	0	30.65	30.60	0	2,298	0.00%
2021/12/07	3	30.25	0	0.00	30.30	3	2,304	0.13%
2021/12/03	2	30.25	0	0.00	30.25	2	2,275	0.09%
2021/11/30	3	30.33	4	30.63	30.85	-1	2,220	-0.05%
2021/11/26	3	30.23	0	0.00	30.40	3	2,156	0.14%
2021/11/25	2	30.80	0	0.00	30.75	2	2,147	0.09%
2021/11/23	1	30.95	0	30.90	30.80	1	2,156	0.05%
2021/11/19	0	0.00	2	31.40	31.35	-2	2,158	-0.09%
2021/11/18	0	0.00	2	31.45	31.50	-2	2,164	-0.09%
2021/11/17	2	31.35	0	0.00	31.50	2	2,179	0.09%
2021/11/16	16	31.42	4	31.63	31.40	12	2,181	0.55%
2021/11/15	0	0.00	3	31.60	31.65	-3	2,206	-0.14%
2021/11/12	6	31.60	5	31.78	31.55	1	2,203	0.05%
2021/11/11	3	31.45	2	31.50	31.50	1	2,197	0.05%
2021/11/10	0	0.00	11	31.50	31.55	-11	2,224	-0.49%
2021/11/09	10	31.40	9	31.07	31.40	1	2,213	0.05%
2021/11/08	2	30.65	0	0.00	30.55	2	2,152	0.09%
2021/11/02	0.1	30.40	2	31.05	30.55	-1.9	2,145	-0.09%
2021/10/22	0	0.00	3	30.50	30.25	-3	2,070	-0.14%
2021/10/19	0	0.00	2	30.30	30.30	-2	2,033	-0.10%
2021/10/18	8	30.08	0	0.00	30.00	8	2,045	0.39%
2021/10/15	0	0.00	1	30.25	30.20	-1	2,044	-0.05%
2021/10/12	2.3	30.26	0	0.00	30.25	2.3	2,024	0.11%
2021/10/08	1	31.00	3	31.02	30.95	-2	1,990	-0.10%
2021/10/07	0	0.00	14	31.10	30.95	-14	1,986	-0.70%
2021/10/06	3	30.60	1	30.95	31.15	2	1,983	0.10%
2021/10/05	2.2	30.18	0	30.15	30.55	2.2	1,973	0.11%
2021/10/01	3.3	30.35	0	0.00	30.35	3.3	2,001	0.16%
2021/09/30	1.2	30.88	0	31.20	31.25	1.2	1,984	0.06%
2021/09/27	2	30.60	0	0.00	30.60	2	2,079	0.10%
2021/09/23	3	30.90	1	30.80	30.75	2	2,089	0.10%
2021/09/22	3	30.40	0	0.00	30.45	3	2,107	0.14%
2021/09/16	2	31.50	2	31.50	31.45	0	1,913	0.00%
2021/09/15	6	31.52	100	31.57	31.65	-94	1,898	-4.95%
2021/09/14	2	31.60	0	0.00	31.25	2	1,877	0.11%
2021/09/13	0	0.00	2	31.00	30.95	-2	1,876	-0.11%
2021/09/10	0	0.00	2	30.60	30.50	-2	2,058	-0.10%
2021/09/09	2	30.20	0	0.00	30.25	2	2,103	0.10%
2021/09/06	2	30.70	0	0.00	30.75	2	2,163	0.09%
2021/09/01	0	0.00	2	31.20	31.05	-2	2,293	-0.09%
2021/08/30	0	0.00	2	30.85	31.25	-2	2,358	-0.08%
2021/08/27	0	0.00	2	30.40	30.80	-2	2,361	-0.08%
2021/08/24	0	0.00	2	30.25	30.25	-2	2,357	-0.08%
2021/08/20	0	28.80	0	0.00	28.90	0	2,391	0.00%
2021/08/19	0	0.00	2	28.70	28.75	-2	2,438	-0.08%
2021/08/17	0	32.15	0	0.00	29.20	0	2,419	0.00%
2021/08/16	0	0.00	0	29.40	29.25	0	2,401	0.00%
2021/08/13	0.1	29.95	0	0.00	29.75	0.1	2,383	0.00%
2021/08/11	0.1	30.45	0	0.00	30.10	0.1	2,397	0.00%
2021/08/10	0	0.00	2	30.40	30.60	-2	2,414	-0.08%
2021/08/09	2.1	30.55	4	30.45	30.65	-1.9	2,464	-0.08%
2021/08/06	2	30.90	0.1	31.00	31.00	1.9	2,488	0.07%
2021/07/30	1	31.50	0	0.00	31.05	1	2,897	0.03%
2021/07/29	0	0.00	23.1	31.20	31.60	-23.1	2,886	-0.80%
2021/07/26	4.5	31.57	1	31.45	31.45	3.5	2,980	0.12%
2021/07/23	4	31.90	0	0.00	31.75	4	3,012	0.13%
2021/07/22	1	31.70	0	0.00	31.60	1	2,983	0.03%
2021/07/21	1	31.75	1	31.65	31.85	0	3,009	0.00%
2021/07/19	0	0.00	2	31.90	31.90	-2	3,080	-0.06%
2021/07/13	0	0.00	5	32.03	32.00	-5	3,780	-0.13%
2021/07/12	2	32.25	0	0.00	32.20	2	3,793	0.05%
2021/07/09	0	0.00	0	32.25	32.55	0	3,817	0.00%
2021/07/07	1	32.75	0	0.00	32.95	1	3,903	0.03%
2021/07/06	11	33.70	15	33.95	33.45	-4	3,923	-0.10%
2021/07/05	0	0.00	3	33.00	33.00	-3	3,879	-0.08%
2021/07/02	2	31.90	0	0.00	31.90	2	3,884	0.05%
2021/07/01	2.1	32.80	0	0.00	32.65	2.1	3,878	0.05%
2021/06/30	1	33.30	0	0.00	33.20	1	3,897	0.03%
2021/06/28	5	33.29	0	0.00	33.55	5	4,012	0.12%
2021/06/25	1.4	33.47	0	0.00	33.20	1.4	4,102	0.03%
2021/06/24	0	0.00	2	33.63	33.65	-2	4,123	-0.05%
2021/06/23	0	0.00	3	33.37	33.50	-3	4,166	-0.07%
2021/06/22	8	33.26	1	33.20	33.20	7	4,244	0.16%
2021/06/21	6	33.80	5	34.14	33.60	1	4,502	0.02%
2021/06/18	3	32.53	0	0.00	32.40	3	4,590	0.07%
2021/06/17	3	33.07	0	0.00	32.95	3	4,689	0.06%
2021/06/16	17	33.40	0	0.00	33.60	17	4,748	0.36%
2021/06/15	0.5	33.40	0	0.00	33.00	0.5	4,759	0.01%
2021/06/11	1	33.00	0	0.00	33.00	1	4,761	0.02%
2021/06/09	0	0.00	1	32.65	32.60	-1	4,790	-0.02%
2021/06/08	0.2	33.10	0	0.00	33.00	0.2	4,747	0.00%
2021/06/07	0	33.05	0	0.00	33.15	0	4,788	0.00%
2021/06/04	0	33.40	0	0.00	33.30	0	4,802	0.00%
2021/06/03	0	33.30	0	0.00	33.30	0	4,834	0.00%
2021/06/02	1	33.15	2	33.20	33.40	-1	4,873	-0.02%
2021/06/01	2	33.10	2	32.98	33.10	0	4,909	0.00%
2021/05/31	0.2	32.95	3	33.00	33.00	-2.8	4,958	-0.06%
2021/05/28	1.1	32.90	1	33.00	32.95	0.1	4,995	0.00%
2021/05/27	1	31.95	0	0.00	33.50	1	4,997	0.02%
2021/05/26	1	32.20	0	0.00	32.35	1	5,033	0.02%
2021/05/25	0.5	31.75	2	32.00	31.80	-1.5	5,113	-0.03%
2021/05/24	0	31.55	0	0.00	31.40	0	5,178	0.00%
2021/05/21	0	0.00	1	31.25	31.25	-1	5,224	-0.02%
2021/05/18	0	0.00	2.2	31.30	31.30	-2.2	5,367	-0.04%
2021/05/14	0	0.00	0.4	31.05	31.35	-0.4	5,452	-0.01%
2021/05/13	0	0.00	10	30.90	30.40	-10	5,472	-0.18%
2021/05/12	3	32.03	8	31.43	31.35	-5	5,517	-0.09%
2021/05/11	2	35.18	2	34.88	34.35	0	5,625	0.00%
2021/05/10	0	0.00	7	34.50	35.55	-7	5,625	-0.12%
2021/05/05	1.1	32.74	1	32.40	32.35	0.1	5,590	0.00%
2021/05/04	4	33.05	1	32.70	32.60	3	5,646	0.05%
2021/05/03	2	34.35	3	34.43	34.05	-1	5,645	-0.02%
2021/04/29	1	34.90	0	0.00	34.90	1	5,656	0.02%
2021/04/28	0	0.00	2	34.48	34.55	-2	5,633	-0.04%
2021/04/27	6	34.41	0	0.00	34.75	6	5,633	0.11%
2021/04/26	3	35.07	1	35.20	35.00	2	5,592	0.04%
2021/04/23	2	34.83	3	34.97	35.05	-1	5,566	-0.02%
2021/04/22	5.1	35.22	3	35.87	34.70	2.1	5,535	0.04%
2021/04/21	2	35.35	38.5	35.81	35.55	-36.5	5,388	-0.68%
2021/04/20	11	35.00	22.7	34.57	35.10	-11.7	5,270	-0.22%
2021/04/19	2	33.20	5	33.71	33.30	-3	5,046	-0.06%
2021/04/16	5	32.90	1	32.80	32.85	4	4,985	0.08%
2021/04/15	7	32.97	2	33.00	32.90	5	5,034	0.10%
2021/04/14	5	32.70	11	32.70	33.00	-6	5,019	-0.12%
2021/04/13	11	32.73	6	33.13	32.70	5	4,996	0.10%
2021/04/12	0	0.00	4	32.18	32.35	-4	4,965	-0.08%
2021/04/09	2	31.70	0	0.00	31.70	2	4,986	0.04%
2021/04/08	1	31.85	1	32.00	32.00	0	4,983	0.00%
2021/04/07	1	31.85	3	32.15	32.15	-2	4,996	-0.04%
2021/04/06	0	0.00	5	32.12	31.90	-5	4,993	-0.10%
2021/04/01	5.1	31.80	5	32.04	31.85	0.1	4,985	0.00%
2021/03/31	10.2	32.37	0	0.00	32.35	10.2	4,933	0.21%
2021/03/30	1	33.30	20	32.78	33.35	-19	4,868	-0.39%
2021/03/29	3	31.78	4	31.90	31.85	-1	4,794	-0.02%
2021/03/26	1	31.95	7	31.93	31.90	-6	4,788	-0.13%
2021/03/25	1.1	32.90	3	32.12	31.85	-1.9	4,761	-0.04%
2021/03/24	15	32.49	25	32.64	32.65	-10	4,693	-0.21%
2021/03/23	0	0.00	18	31.58	31.75	-18	4,450	-0.40%
2021/03/22	2	30.85	14	31.06	31.05	-12	4,213	-0.28%
2021/03/19	6	30.40	4	30.73	30.85	2	4,104	0.05%
2021/03/18	0.1	30.94	4.5	31.12	30.90	-4.4	4,050	-0.11%
2021/03/17	1	30.80	3	30.82	30.75	-2	4,062	-0.05%
2021/03/16	0.5	30.95	8	30.98	31.00	-7.5	4,068	-0.18%
2021/03/15	3	30.95	15	30.97	30.75	-12	4,071	-0.29%
2021/03/12	0	30.65	4	30.73	30.65	-4	4,047	-0.10%
2021/03/11	2	30.20	11	30.28	30.65	-9	4,061	-0.22%
2021/03/10	16	30.15	6	30.11	30.20	10	4,044	0.25%
2021/03/09	0	30.80	8	30.81	30.85	-8	4,040	-0.20%
2021/03/08	0	30.62	7	30.73	30.70	-7	4,066	-0.17%
2021/03/05	2	30.00	4	30.78	30.55	-2	4,073	-0.05%
2021/03/04	1	30.50	4	30.58	30.50	-3	4,126	-0.07%
2021/03/03	0	0.00	4	30.74	30.80	-4	4,152	-0.10%
2021/03/02	1	30.85	9	30.73	30.50	-8	4,145	-0.19%
2021/02/26	4	30.30	5	30.57	30.35	-1	4,159	-0.02%
2021/02/25	1	30.85	18	30.58	30.75	-17	4,138	-0.41%
2021/02/24	0	0.00	12	29.96	29.85	-12	4,110	-0.29%
2021/02/23	0	0.00	11	29.69	29.80	-11	4,099	-0.27%
2021/02/22	0	0.00	11	29.54	29.40	-11	4,068	-0.27%
2021/02/19	0	0.00	4	29.25	29.10	-4	4,032	-0.10%
2021/02/18	0	0.00	11	29.30	29.00	-11	3,999	-0.28%
2021/02/17	0	0.00	20	28.99	29.00	-20	3,989	-0.50%
2021/02/05	1	28.70	1	28.65	28.50	0	3,904	0.00%
2021/02/04	1	28.10	0	0.00	28.15	1	3,846	0.03%
2021/02/03	12	28.16	0	0.00	28.45	12	3,806	0.32%
2021/02/02	2	27.95	40	28.64	29.10	-38	3,702	-1.03%
2021/02/01	0	0.00	14	27.41	27.25	-14	3,512	-0.40%
2021/01/29	3	27.12	1	27.15	26.80	2	3,453	0.06%
2021/01/28	3	27.08	0	0.00	27.05	3	3,409	0.09%
2021/01/27	0	0.00	2	27.80	27.45	-2	3,368	-0.06%
2021/01/26	4	27.49	0	0.00	27.45	4	3,315	0.12%
2021/01/22	5	27.53	0	0.00	27.50	5	3,258	0.15%
2021/01/21	0	0.00	1	27.80	27.75	-1	3,211	-0.03%
2021/01/20	2	28.00	0	0.00	28.00	2	3,231	0.06%
2021/01/19	0	0.00	2	28.60	28.70	-2	3,225	-0.06%
2021/01/18	2	28.20	0.4	28.50	28.80	1.6	3,224	0.05%
2021/01/15	2	28.65	6	28.60	28.70	-4	3,296	-0.12%
2021/01/14	7	28.86	0	0.00	28.90	7	3,357	0.21%
2021/01/13	6	29.28	10	29.33	29.15	-4	3,361	-0.12%
2021/01/12	1	29.20	2	29.25	28.75	-1	3,340	-0.03%
2021/01/11	1	29.00	10	29.20	29.20	-9	3,310	-0.27%
2021/01/08	6	29.10	3	29.20	29.00	3	3,271	0.09%
2021/01/07	0	0.00	9	28.34	28.30	-9	3,198	-0.28%
2021/01/06	0	0.00	20	28.40	28.20	-20	3,193	-0.63%
2021/01/05	0	0.00	5	28.35	28.40	-5	3,224	-0.16%
2021/01/04	0	0.00	10	28.16	28.45	-10	3,220	-0.31%
2020/12/31	1	27.65	1	27.80	27.65	0	3,188	0.00%
2020/12/30	2	27.63	11	27.90	27.95	-9	3,163	-0.28%
2020/12/29	10	27.40	0	0.00	27.30	10	3,110	0.32%
2020/12/28	5	27.49	0	0.00	27.45	5	3,118	0.16%
2020/12/25	1	27.65	0	0.00	27.60	1	3,145	0.03%
2020/12/24	0	0.00	2	27.35	27.55	-2	3,138	-0.06%
2020/12/23	37	27.29	0	0.00	27.20	37	3,125	1.18%
2020/12/22	1	27.50	0	0.00	27.40	1	3,122	0.03%
2020/12/21	52	27.42	0	0.00	27.75	52	3,139	1.66%
2020/12/18	1	27.30	0	0.00	27.45	1	3,155	0.03%
2020/12/17	3	27.40	0	0.00	27.50	3	3,166	0.09%
2020/12/15	56	27.46	5	27.80	27.40	51	3,168	1.61%
2020/12/14	1	27.90	0	0.00	27.95	1	3,211	0.03%
2020/12/11	2	28.05	2	28.35	28.00	0	3,208	0.00%
2020/12/10	201	28.50	0	0.00	28.50	201	3,182	6.32%	大買/鉅額交易
2020/12/08	11	28.96	16	28.90	28.70	-5	3,166	-0.16%
2020/12/07	660	29.13	0	0.00	29.20	660	3,154	20.93%	大買/鉅額交易
2020/12/04	18	29.20	0	0.00	29.45	18	3,169	0.57%
2020/12/03	0	0.00	2	29.20	29.25	-2	3,161	-0.06%
2020/12/02	142	29.28	0	0.00	29.15	142	3,171	4.48%	大買/鉅額交易
2020/12/01	8	29.58	0	0.00	29.55	8	3,113	0.26%
2020/11/30	22	29.95	1	29.90	29.55	21	3,126	0.67%
2020/11/27	2	30.10	16	30.23	30.40	-14	3,079	-0.45%
2020/11/26	10	30.05	2	30.05	30.00	8	3,076	0.26%
2020/11/25	2	30.00	7	30.04	30.05	-5	3,091	-0.16%
2020/11/24	6	29.63	0	0.00	29.60	6	3,036	0.20%
2020/11/23	0	0.00	6	29.96	29.80	-6	2,998	-0.20%
2020/11/20	17	29.69	0	0.00	29.55	17	2,948	0.58%
2020/11/19	1	29.95	0	0.00	29.90	1	2,911	0.03%
2020/11/17	1	30.10	2	30.30	30.05	-1	2,908	-0.03%
2020/11/16	5	30.27	14	30.35	30.45	-9	2,961	-0.30%
2020/11/13	0	0.00	5	30.15	30.00	-5	2,964	-0.17%
2020/11/12	1	29.95	0	0.00	30.00	1	3,096	0.03%
2020/11/11	5	30.00	22	30.26	30.25	-17	3,121	-0.54%
2020/11/10	1.1	30.01	5	30.15	30.00	-4	3,177	-0.12%
2020/11/09	0	0.00	15	30.33	30.25	-15	3,231	-0.46%
2020/11/06	0	0.00	15	30.05	30.15	-15	3,240	-0.46%
2020/11/05	0	0.00	21	30.25	29.95	-21	3,272	-0.64%
2020/11/04	0	0.00	5	30.00	29.95	-5	3,346	-0.15%
2020/11/03	1	30.00	11	30.00	29.95	-10	3,357	-0.30%
2020/11/02	1	30.10	16	30.00	29.80	-15	3,352	-0.45%
2020/10/30	9	29.79	3	30.05	29.90	6	3,357	0.18%
2020/10/29	0	0.00	5	30.00	29.95	-5	3,308	-0.15%
2020/10/28	5	30.10	1	30.40	30.10	4	3,321	0.12%
2020/10/27	5	30.15	5	30.40	30.10	0	3,319	0.00%
2020/10/26	10.2	30.69	3	30.40	30.50	7.2	3,314	0.22%
2020/10/23	0	0.00	18	30.43	30.55	-18	3,333	-0.54%
2020/10/22	0	0.00	5	29.90	30.00	-5	3,297	-0.15%
2020/10/21	0	0.00	1	30.00	30.10	-1	3,282	-0.03%
2020/10/20	3	29.90	0	0.00	30.00	3	3,371	0.09%
2020/10/19	70	29.80	0	0.00	29.75	70	3,360	2.08%
2020/10/16	1	29.80	0	0.00	29.95	1	3,366	0.03%
2020/10/15	5	29.70	1	29.75	29.85	4	3,409	0.12%
2020/10/14	1	30.60	12	30.46	29.85	-11	3,457	-0.32%
2020/10/13	0	0.00	1	30.15	29.90	-1	3,466	-0.03%
2020/10/12	5	29.75	0	0.00	30.00	5	3,453	0.14%
2020/10/08	1	29.70	1	29.70	29.75	0	3,488	0.00%
2020/10/07	70	29.82	1	29.75	29.70	69	3,509	1.97%
2020/10/05	5	29.65	0	0.00	30.00	5	3,609	0.14%
2020/09/30	5	30.40	13	30.38	29.85	-8	3,642	-0.22%
2020/09/25	0	0.00	10	29.83	30.00	-10	3,733	-0.27%
2020/09/24	1	29.80	0	0.00	29.65	1	3,737	0.03%
2020/09/22	2	29.98	0	0.00	30.20	2	3,716	0.05%
2020/09/21	5	30.40	0	0.00	30.50	5	3,758	0.13%
2020/09/18	5	30.55	7	30.96	30.65	-2	3,755	-0.05%
2020/09/17	0	0.00	26	30.49	30.70	-26	3,710	-0.70%
2020/09/16	0	0.00	7	29.97	29.80	-7	3,644	-0.19%
2020/09/15	5	29.50	0	0.00	29.70	5	3,651	0.14%
2020/09/14	0	0.00	5	29.95	29.70	-5	3,684	-0.14%
2020/09/11	4	29.75	0	0.00	29.75	4	3,685	0.11%
2020/09/10	2	30.00	0	0.00	29.95	2	3,642	0.05%
2020/09/09	7	29.59	5	29.73	29.85	2	3,613	0.06%
2020/09/08	8	29.84	5	29.98	29.85	3	3,589	0.08%
2020/09/07	10	30.33	6	30.38	30.35	4	3,554	0.11%
2020/09/04	15	29.93	0	0.00	29.85	15	3,524	0.43%
2020/09/03	5	30.00	14	30.31	30.15	-9	3,559	-0.25%
2020/09/02	0	0.00	5	29.90	29.75	-5	3,542	-0.14%
2020/09/01	10	29.83	6	29.68	29.55	4	3,502	0.11%
2020/08/31	10	29.20	0	0.00	29.30	10	3,435	0.29%
2020/08/28	10	29.30	0	0.00	29.30	10	3,386	0.30%
2020/08/27	8	29.38	0	0.00	29.55	8	3,422	0.23%
2020/08/24	10	29.65	0	0.00	29.65	10	3,495	0.29%
2020/08/20	12	29.49	2	30.00	29.40	10	3,544	0.28%
2020/08/19	8	29.65	4	29.76	29.50	4	3,504	0.11%
2020/08/18	1	30.00	19	29.50	30.05	-18	3,469	-0.52%
2020/08/17	7	28.79	1	28.85	28.90	6	3,448	0.17%
2020/08/14	18	28.15	0	0.00	28.75	18	3,432	0.52%
2020/08/13	0	0.00	11	28.88	29.10	-11	3,390	-0.32%
2020/08/12	0	0.00	5	28.40	28.15	-5	3,339	-0.15%
2020/08/11	15	28.30	5	28.90	28.10	10	3,344	0.30%
2020/08/10	0	0.00	14	28.81	28.55	-14	3,326	-0.42%
2020/08/07	0	0.00	7	28.54	28.50	-7	3,249	-0.22%
2020/08/05	0	0.00	7	28.17	28.25	-7	3,269	-0.21%
2020/08/04	0	0.00	5	27.68	27.65	-5	3,258	-0.15%
2020/08/03	1	27.50	0	0.00	27.50	1	3,266	0.03%
2020/07/31	14	27.59	5	27.75	27.20	9	3,259	0.28%
2020/07/29	22	27.82	1	27.90	27.60	21	3,262	0.64%
2020/07/28	0	0.00	2	28.35	28.15	-2	3,255	-0.06%
2020/07/27	7	28.16	0	0.00	27.95	7	3,248	0.22%
2020/07/24	1	29.10	4	28.99	28.60	-3	3,202	-0.09%
2020/07/23	5	28.20	0	0.00	28.15	5	3,125	0.16%
2020/07/22	0	0.00	19	28.27	28.40	-19	3,144	-0.60%
2020/07/21	0	0.00	13	28.25	28.15	-13	3,142	-0.41%
2020/07/20	0	0.00	113.9	28.01	28.30	-113.9	3,118	-3.65%	大賣/鉅額交易
2020/07/17	1	27.50	9	27.57	27.45	-8	3,107	-0.26%
2020/07/16	0	0.00	4	27.48	27.55	-4	3,117	-0.13%
2020/07/15	0	0.00	8	27.25	27.05	-8	3,088	-0.26%
2020/07/14	5	26.75	5	26.95	26.90	0	3,077	0.00%
2020/07/13	5	27.00	3	27.03	27.00	2	3,103	0.06%
2020/07/10	5	26.80	0	0.00	26.75	5	3,116	0.16%
2020/07/08	15	27.31	0	0.00	27.15	15	3,129	0.48%
2020/07/06	7	26.70	0	0.00	26.65	7	3,115	0.22%
2020/07/03	0	0.00	1	26.75	26.60	-1	3,117	-0.03%
2020/07/02	1	26.80	0	0.00	26.80	1	3,127	0.03%
2020/07/01	1	27.00	15	27.33	27.00	-14	3,118	-0.45%
2020/06/30	3	27.20	25	27.21	27.05	-22	3,183	-0.69%
2020/06/29	2	27.00	16.5	27.03	27.05	-14.5	3,160	-0.46%
2020/06/24	0	0.00	20	27.15	26.95	-20	3,182	-0.63%
2020/06/23	0	0.00	15	27.18	26.85	-15	3,231	-0.46%
2020/06/22	7	27.60	7	27.05	27.05	0	3,323	0.00%
2020/06/17	0	0.00	0.6	27.15	27.05	-0.6	3,565	-0.02%
2020/06/16	1	27.05	2	27.00	27.15	-1	3,721	-0.03%
2020/06/12	0	27.20	0	0.00	27.10	0	3,957	0.00%
2020/06/11	0	0.00	12	27.37	27.25	-12	4,120	-0.29%
2020/06/09	0	28.35	0	0.00	28.35	0	4,351	0.00%
2020/06/05	2	28.20	10	28.15	28.10	-8	4,707	-0.17%
2020/06/02	2	27.90	0	0.00	27.90	2	4,899	0.04%
2020/05/29	1	28.40	0	0.00	28.20	1	4,913	0.02%
2020/05/27	0	0.00	1.1	28.79	28.40	-1.1	4,885	-0.02%
2020/05/26	0	0.00	1	28.20	28.15	-1	4,901	-0.02%
2020/05/25	1	28.10	0	0.00	28.15	1	4,914	0.02%
2020/05/22	0	0.00	13	27.95	28.15	-13	4,972	-0.26%
2020/05/21	0	0.00	1	27.15	27.25	-1	4,882	-0.02%
2020/05/13	0	0.00	2	26.95	26.90	-2	4,955	-0.04%
2020/05/12	0	0.00	2	27.00	26.90	-2	5,011	-0.04%
2020/05/11	0	0.00	62	26.94	26.90	-62	4,990	-1.24%
2020/05/08	2	26.40	0	0.00	26.45	2	4,980	0.04%
2020/05/07	0	0.00	5	27.20	26.95	-5	4,996	-0.10%
2020/05/05	0	0.00	2	27.00	27.00	-2	4,992	-0.04%
2020/05/04	2	26.35	1	26.85	26.85	1	4,978	0.02%
2020/04/29	0	0.00	1	27.00	26.70	-1	5,001	-0.02%
2020/04/28	0	0.00	1	26.90	26.80	-1	5,122	-0.02%
2020/04/27	0	0.00	32	26.65	26.60	-32	5,252	-0.61%
2020/04/22	0	0.00	1	25.95	25.90	-1	5,270	-0.02%
2020/04/20	0	25.95	0	0.00	26.00	0	5,265	0.00%
2020/04/16	5	25.56	0	0.00	25.55	5	5,336	0.09%
2020/04/15	1	26.45	2	26.00	26.00	-1	5,379	-0.02%
2020/04/14	0	0.00	0.1	26.40	26.55	-0.1	5,390	0.00%
2020/04/13	0	0.00	1	26.35	26.10	-1	5,350	-0.02%
2020/04/10	0	0.00	18	25.34	26.05	-18	5,317	-0.34%
2020/04/09	0	0.00	2	24.05	23.95	-2	5,238	-0.04%
2020/04/08	0	0.00	2	24.10	23.90	-2	5,263	-0.04%
2020/04/07	0	0.00	3	24.15	23.70	-3	5,334	-0.06%
2020/04/06	3	23.90	2.4	24.18	23.80	0.6	5,383	0.01%
2020/04/01	0	0.00	2	24.20	24.00	-2	5,464	-0.04%
2020/03/31	0	0.00	10	24.05	24.10	-10	5,445	-0.18%
2020/03/30	0	0.00	3	23.75	23.60	-3	5,401	-0.06%
2020/03/27	19	24.12	5	24.00	23.50	14	5,416	0.26%
2020/03/26	0	0.00	19	24.80	24.65	-19	5,350	-0.36%
2020/03/25	0	0.00	3	24.10	24.10	-3	5,332	-0.06%
2020/03/24	0	0.00	2	24.20	23.00	-2	5,263	-0.04%
2020/03/23	10	23.93	0	0.00	23.80	10	5,209	0.19%
2020/03/20	10	24.80	5	25.06	25.60	5	5,145	0.10%
2020/03/19	2	24.30	5	24.10	24.10	-3	5,044	-0.06%
2020/03/18	2	24.65	9	24.94	25.00	-7	4,938	-0.14%
2020/03/17	5	24.95	21	24.90	24.80	-16	4,835	-0.33%
2020/03/13	10	24.60	83	24.21	24.65	-73	4,549	-1.60%
2020/03/12	4	24.90	6	24.80	24.80	-2	4,432	-0.05%
2020/03/11	9	25.73	10	25.55	25.50	-1	4,255	-0.02%
2020/03/09	3	26.05	0	0.00	26.00	3	3,963	0.08%
2020/03/06	0	0.00	1	27.00	26.70	-1	3,985	-0.03%
2020/03/05	0	0.00	22	27.10	27.10	-22	3,941	-0.56%
2020/03/03	10	27.10	2	27.10	26.95	8	3,993	0.20%
2020/03/02	0	0.00	3	26.95	26.80	-3	3,960	-0.08%
2020/02/27	0	0.00	1	26.80	26.75	-1	3,910	-0.03%
2020/02/26	2	26.60	0	0.00	26.85	2	3,885	0.05%
2020/02/24	3	26.85	0	0.00	26.95	3	3,834	0.08%
2020/02/21	4	27.06	0	0.00	27.05	4	3,850	0.10%
2020/02/20	10	27.20	0	0.00	27.20	10	3,909	0.26%
2020/02/19	10	27.37	0	0.00	27.35	10	3,958	0.25%
2020/02/18	3	27.53	0	0.00	27.55	3	4,118	0.07%
2020/02/17	0	0.00	18	27.77	27.85	-18	4,132	-0.44%
2020/02/14	0	0.00	2	27.80	27.70	-2	4,200	-0.05%
2020/02/13	18	27.30	0	0.00	27.35	18	4,151	0.43%
2020/02/11	0	0.00	5	26.90	26.80	-5	4,155	-0.12%
2020/02/10	2	26.50	0	0.00	26.65	2	4,190	0.05%
2020/02/06	0	0.00	0.5	26.85	27.00	-0.5	4,152	-0.01%
2020/02/04	3	26.80	0	0.00	26.90	3	4,273	0.07%
2020/01/31	0	0.00	16	26.86	27.05	-16	4,402	-0.36%
2020/01/20	0	0.00	6	27.10	26.90	-6	4,181	-0.14%
2020/01/17	0	0.00	7.1	26.79	26.85	-7.1	4,211	-0.17%
2020/01/16	0	0.00	5	26.62	26.55	-5	4,202	-0.12%
2020/01/15	0	0.00	10	26.41	26.35	-10	4,222	-0.24%
2020/01/14	10	26.10	3	26.15	26.15	7	4,244	0.16%
2020/01/13	0	0.00	5	26.00	26.00	-5	4,252	-0.12%
2020/01/10	5	25.91	2	26.03	25.80	3	4,206	0.07%
2020/01/09	2	26.00	0	0.00	26.10	2	4,236	0.05%
2020/01/08	3	26.25	1	26.20	26.10	2	4,225	0.05%
2020/01/07	3	26.45	0	0.00	26.60	3	4,210	0.07%
2020/01/06	0	0.00	10	26.65	26.65	-10	4,223	-0.24%
2020/01/03	0	0.00	3.9	26.69	26.75	-3.9	4,244	-0.09%
2020/01/02	0	0.00	11	26.62	26.60	-11	4,252	-0.26%
2019/12/31	5	26.10	0	0.00	26.20	5	4,234	0.12%
2019/12/27	3	26.27	0	0.00	26.30	3	4,290	0.07%
2019/12/26	8	26.31	0	0.00	26.35	8	4,256	0.19%
2019/12/25	0	0.00	4	26.65	26.65	-4	4,265	-0.09%
2019/12/24	10	26.55	0	0.00	26.50	10	4,327	0.23%
2019/12/20	3	26.35	0	0.00	26.55	3	4,374	0.07%
2019/12/19	6	26.49	0	0.00	26.55	6	4,376	0.14%
2019/12/18	3	26.60	0	0.00	26.60	3	4,398	0.07%
2019/12/16	3	26.65	0	0.00	26.65	3	4,407	0.07%
2019/12/13	4	26.70	3	26.75	26.85	1	4,379	0.02%
2019/12/12	1	26.75	0	0.00	26.80	1	4,394	0.02%
2019/12/11	0	0.00	6.6	26.88	26.85	-6.6	4,456	-0.15%
2019/12/09	3	26.78	1	26.75	26.90	2	4,609	0.04%
2019/12/04	0	0.00	14	27.14	27.15	-14	4,586	-0.31%
2019/12/03	2	26.75	0	0.00	27.00	2	4,567	0.04%
2019/11/29	0	0.00	0.3	27.00	27.10	-0.3	4,562	-0.01%
2019/11/26	0	0.00	27	27.11	27.15	-27	4,574	-0.59%
2019/11/25	0	0.00	30	27.03	27.00	-30	4,589	-0.65%
2019/11/22	2	26.95	3	26.90	27.00	-1	4,631	-0.02%
2019/11/20	5	27.00	0	0.00	27.00	5	4,615	0.11%
2019/11/19	1	27.10	0	0.00	27.00	1	4,632	0.02%
2019/11/15	1	26.95	2	26.95	27.00	-1	4,665	-0.02%
2019/11/14	1	27.40	0	0.00	27.20	1	4,675	0.02%
2019/11/13	5	27.40	1	27.55	27.20	4	4,764	0.08%
2019/11/12	0	0.00	5	27.40	27.25	-5	4,708	-0.11%
2019/11/08	0	0.00	7	27.44	27.50	-7	4,679	-0.15%
2019/11/07	1	26.65	7	27.01	26.95	-6	4,650	-0.13%
2019/11/04	1	26.85	0	0.00	26.95	1	4,687	0.02%
2019/11/01	0	26.80	0	0.00	26.80	0	4,662	0.00%
2019/10/31	0	0.00	1	27.05	27.05	-1	4,635	-0.02%
2019/10/30	0	0.00	2	27.05	27.05	-2	4,670	-0.04%
2019/10/29	1	26.50	0	0.00	26.45	1	4,814	0.02%
2019/10/28	2	26.10	0	0.00	26.30	2	4,792	0.04%
2019/10/25	3	26.20	5	26.25	26.25	-2	4,798	-0.04%
2019/10/22	0	0.00	2	26.60	26.55	-2	5,048	-0.04%
2019/10/17	0	0.00	2	26.15	26.15	-2	5,037	-0.04%
2019/10/16	2	26.00	0	0.00	25.80	2	4,946	0.04%
2019/10/15	0	0.00	3	25.70	26.00	-3	4,861	-0.06%
2019/10/14	1	25.90	3	26.00	25.95	-2	4,838	-0.04%
2019/10/09	0	0.00	8	26.09	25.95	-8	4,946	-0.16%
2019/10/08	1	25.70	0	0.00	25.95	1	4,939	0.02%
2019/10/07	0	0.00	27	25.66	25.80	-27	5,000	-0.54%
2019/10/04	9	25.74	2	25.99	25.70	7	5,039	0.14%
2019/10/03	1	26.10	19	26.19	25.90	-18	5,030	-0.36%
2019/10/02	1	25.45	2	25.70	25.50	-1	4,877	-0.02%
2019/10/01	0	0.00	9	25.27	25.30	-9	4,831	-0.19%
2019/09/26	0	0.00	6	24.99	24.95	-6	4,773	-0.13%
2019/09/24	5	24.43	0	0.00	24.80	5	4,777	0.10%
2019/09/23	12	24.84	0	0.00	24.75	12	4,729	0.25%
2019/09/20	3	24.73	0	0.00	25.30	3	4,721	0.06%
2019/09/18	5	24.75	0	0.00	24.90	5	4,654	0.11%
2019/09/17	2	25.03	0	0.00	24.95	2	4,745	0.04%
2019/09/16	0	0.00	30	25.65	25.40	-30	4,887	-0.61%
2019/09/12	0	0.00	3	25.33	25.35	-3	4,844	-0.06%
2019/09/11	0	0.00	1	25.10	24.90	-1	4,815	-0.02%
2019/09/05	0	0.00	15	24.83	24.80	-15	4,798	-0.31%
2019/09/04	2	24.60	2	24.45	24.60	0	4,839	0.00%
2019/08/28	0	0.00	1	25.30	24.85	-1	4,948	-0.02%
2019/08/27	0	0.00	1	25.30	25.00	-1	5,020	-0.02%
2019/08/23	0	0.00	5.1	25.18	25.30	-5.1	5,630	-0.09%
2019/08/20	43	25.10	0	0.00	24.90	43	6,729	0.64%
2019/08/19	0	0.00	54	24.83	25.05	-54	6,643	-0.81%
2019/08/16	2	23.73	6	23.83	24.15	-4	6,510	-0.06%
2019/08/14	0	0.00	1	23.60	23.55	-1	6,667	-0.01%
2019/08/08	0	0.00	2	23.50	23.55	-2	6,728	-0.03%
2019/08/06	0	0.00	4	23.23	23.25	-4	6,803	-0.06%
2019/08/05	7	23.36	1	23.55	23.25	6	6,880	0.09%
2019/08/02	7	23.41	6	23.39	23.35	1	6,958	0.01%
2019/08/01	7	24.25	0	0.00	23.85	7	6,954	0.10%
2019/07/31	0	0.00	9	24.67	24.90	-9	6,820	-0.13%
2019/07/29	0	0.00	1	23.60	23.90	-1	6,626	-0.02%
2019/07/26	1	23.80	1	24.20	23.70	0	6,611	0.00%
2019/07/25	0	0.00	7	24.14	24.20	-7	6,583	-0.11%
2019/07/24	4	24.00	3	23.77	23.95	1	6,645	0.02%
2019/07/23	0	0.00	0.2	23.20	23.25	-0.2	6,438	0.00%
2019/07/22	1	23.00	13	23.34	23.35	-12	6,426	-0.19%
2019/07/16	0	0.00	3	23.03	23.05	-3	6,327	-0.05%
2019/07/15	1	22.55	5	22.76	23.00	-4	6,309	-0.06%
2019/07/12	2	22.53	0	0.00	22.55	2	6,253	0.03%
2019/07/11	0	0.00	1	22.50	22.55	-1	6,243	-0.02%
2019/07/10	1	22.40	0	0.00	22.45	1	6,282	0.02%
2019/07/05	1	22.60	3	22.65	22.60	-2	6,508	-0.03%
2019/07/04	0	0.00	7.5	22.49	22.60	-7.5	6,549	-0.11%
2019/07/02	0	0.00	5	23.03	23.05	-5	6,724	-0.07%
2019/07/01	2	22.85	15	22.85	22.90	-13	6,755	-0.19%
2019/06/28	2	22.80	0	0.00	22.80	2	6,784	0.03%
2019/06/27	4	22.78	15	22.85	22.75	-11	6,850	-0.16%
2019/06/24	15	22.78	1	22.80	22.70	14	7,025	0.20%
2019/06/21	2	22.70	16	22.93	22.70	-14	6,932	-0.20%
2019/06/20	4	22.88	0	0.00	22.85	4	6,784	0.06%
2019/06/19	5	23.05	27	23.11	23.15	-22	6,780	-0.32%
2019/06/18	0	0.00	1	22.95	22.95	-1	6,731	-0.01%
2019/06/17	0	0.00	2	23.05	23.00	-2	6,746	-0.03%
2019/06/13	2	22.93	0	0.00	22.95	2	6,731	0.03%
2019/06/12	10	22.70	10	22.89	22.90	0	6,754	0.00%
2019/06/10	0	0.00	3	22.52	22.55	-3	6,793	-0.04%
2019/06/06	3	22.47	2	22.45	22.45	1	6,819	0.01%
2019/06/05	2	22.55	5	22.48	22.40	-3	6,884	-0.04%
2019/06/04	7	22.52	1	22.55	22.50	6	6,863	0.09%
2019/06/03	0	0.00	5	22.75	22.75	-5	6,793	-0.07%
2019/05/31	19	22.85	0	0.00	22.85	19	6,704	0.28%
2019/05/30	64	23.28	1	23.30	22.80	63	6,520	0.97%
2019/05/29	9	23.56	31	23.49	23.00	-22	6,068	-0.36%
2019/05/28	5	22.50	2	22.80	22.75	3	5,313	0.06%
2019/05/27	0	0.00	4	22.30	22.10	-4	5,142	-0.08%
2019/05/24	4	22.10	0	0.00	21.95	4	5,075	0.08%
2019/05/23	2	22.00	0	0.00	22.10	2	5,255	0.04%
2019/05/22	4	22.31	0	0.00	22.10	4	5,412	0.07%
2019/05/21	2	22.50	2	22.60	22.60	0	5,558	0.00%
2019/05/20	2	21.90	0	0.00	22.20	2	5,448	0.04%
2019/05/17	0	0.00	1	22.10	21.90	-1	5,476	-0.02%
2019/05/16	0	0.00	12.1	22.35	22.10	-12.1	5,478	-0.22%
2019/05/15	0	0.00	2	22.00	21.80	-2	5,467	-0.04%
2019/05/14	0	0.00	2	21.70	21.75	-2	5,469	-0.04%
2019/05/13	4	21.85	2	21.90	21.75	2	5,397	0.04%
2019/05/10	2	22.30	3	22.70	22.55	-1	5,346	-0.02%
2019/05/09	22	22.55	27	22.60	22.55	-5	5,317	-0.09%
2019/05/08	2	22.26	0	0.00	22.40	2	5,360	0.04%
2019/05/07	0	0.00	1	22.60	22.50	-1	5,411	-0.02%
2019/05/06	2	22.50	0	0.00	22.50	2	5,457	0.04%
2019/05/02	5	22.95	0	0.00	22.90	5	5,475	0.09%
2019/04/29	4	22.40	0	0.00	22.15	4	5,409	0.07%
2019/04/26	1	22.30	0	0.00	22.45	1	5,414	0.02%
2019/04/22	0	22.80	0	0.00	22.85	0	5,629	0.00%
2019/04/18	5	22.40	3	22.43	22.40	2	5,789	0.03%
2019/04/16	0	0.00	1	22.65	22.80	-1	5,943	-0.02%
2019/04/15	3	23.07	1	22.85	22.75	2	6,031	0.03%
2019/04/12	0	0.00	0.3	22.85	22.95	-0.3	6,000	0.00%
2019/04/10	0	0.00	12	22.42	22.60	-12	5,841	-0.21%
2019/04/09	0	0.00	20	22.43	22.55	-20	5,826	-0.34%
2019/04/08	0	0.00	21	21.97	22.15	-21	5,717	-0.37%
2019/04/03	0	0.00	1	21.60	21.55	-1	5,634	-0.02%
2019/04/02	2	21.45	31	21.45	21.55	-29	5,588	-0.52%
2019/04/01	0	0.00	18	21.20	21.20	-18	5,614	-0.32%
2019/03/29	0	0.00	3	20.80	21.00	-3	5,504	-0.05%
2019/03/28	0	0.00	3	20.37	20.50	-3	5,499	-0.05%
2019/03/26	0	20.10	1	20.15	20.15	-1	5,496	-0.02%
2019/03/25	10	20.10	1	20.10	20.10	9	5,570	0.16%
2019/03/22	0	0.00	5	20.12	20.15	-5	5,621	-0.09%
2019/03/21	5	20.09	3	20.05	20.05	2	5,699	0.04%
2019/03/20	2	19.90	1	20.00	20.00	1	5,729	0.02%
2019/03/19	1.3	19.94	5	20.00	19.95	-3.8	5,726	-0.07%
2019/03/18	2	20.00	0	0.00	20.05	2	5,725	0.03%
2019/03/15	1	19.95	1	20.25	20.25	0	5,759	0.00%
2019/03/14	6	20.08	2	20.15	20.15	4	5,749	0.07%
2019/03/12	1	19.90	3.2	19.90	19.85	-2.2	5,916	-0.04%
2019/03/11	7	20.05	2	19.90	20.05	5	6,198	0.08%
2019/03/08	2	19.20	4	19.46	19.60	-2	6,651	-0.03%
2019/03/05	0	0.00	11	19.30	19.35	-11	9,894	-0.11%
2019/02/27	12	19.09	0	0.00	19.05	12	10,206	0.12%
2019/02/26	2	19.20	25	19.10	19.20	-23	10,198	-0.23%
2019/02/25	4	19.20	0	0.00	19.20	4	10,224	0.04%
2019/02/21	1	19.70	10	19.45	19.75	-9	10,107	-0.09%
2019/02/20	10	19.20	41	19.40	19.50	-31	9,997	-0.31%
2019/02/19	0	0.00	44	18.86	19.05	-44	9,940	-0.44%
2019/02/18	0	18.90	7	18.76	18.95	-7	10,082	-0.07%
2019/02/15	0	18.55	0	0.00	18.55	0	10,382	0.00%
2019/02/14	0	0.00	1	18.45	18.50	-1	10,447	-0.01%
2019/02/13	1	18.50	1	18.60	18.50	0	10,465	0.00%
2019/02/11	41	18.45	0	0.00	18.55	41	10,480	0.39%
2019/01/29	10	18.43	5	18.55	18.45	5	10,454	0.05%
2019/01/28	0	0.00	34	18.80	18.85	-34	10,428	-0.33%
2019/01/25	0	0.00	5	18.60	18.50	-5	10,397	-0.05%
2019/01/24	2	18.50	2	18.48	18.50	0	10,414	0.00%
2019/01/23	0	0.00	20	18.30	18.35	-20	10,436	-0.19%
2019/01/22	1	18.30	5	18.30	18.30	-4	10,490	-0.04%
2019/01/21	30	18.25	37	18.34	18.35	-7	10,524	-0.07%
2019/01/18	30	18.20	30	18.15	18.15	0	10,518	0.00%
2019/01/16	30	17.97	58	18.15	18.10	-28	10,548	-0.27%
2019/01/15	0	0.00	5	17.85	17.90	-5	10,467	-0.05%
2019/01/14	12	17.87	0	0.00	17.80	12	10,487	0.11%
2019/01/11	0	0.00	35	17.79	17.90	-35	10,525	-0.33%
2019/01/10	25	17.70	102	17.79	17.85	-77	10,553	-0.73%	大賣/
2019/01/09	2	17.45	3	17.47	17.50	-1	10,493	-0.01%
2019/01/08	0	17.20	2	17.25	17.20	-2	10,457	-0.02%
2019/01/07	0	17.10	0	0.00	17.00	0	10,448	0.00%
2019/01/04	10	17.02	0	0.00	17.00	10	10,323	0.10%
2019/01/03	0	17.25	0	0.00	17.25	0	10,341	0.00%
2019/01/02	6	17.50	2	17.45	17.45	4	10,319	0.04%
2018/12/28	2	17.50	0	0.00	17.45	2	10,329	0.02%
2018/12/27	3	17.60	5	17.60	17.55	-2	10,324	-0.02%
2018/12/25	8	17.61	1	17.55	17.65	7	10,308	0.07%
2018/12/24	1	18.00	3	18.00	17.95	-2	10,296	-0.02%
2018/12/22	0	17.35	21	17.35	17.35	-21	10,223	-0.21%
2018/12/21	3	17.23	0	0.00	17.15	3	10,259	0.03%
2018/12/20	5	17.53	32	17.46	17.45	-27	10,142	-0.27%
2018/12/19	0	0.00	1	17.65	17.75	-1	10,103	-0.01%
2018/12/18	40	17.82	0	0.00	17.70	40	10,088	0.40%
2018/12/17	1	18.45	4	18.15	18.15	-3	10,055	-0.03%
2018/12/14	0	0.00	8	18.26	18.35	-8	9,991	-0.08%
2018/12/13	1	17.95	0	0.00	17.95	1	9,905	0.01%
2018/12/12	0	0.00	1	18.15	18.05	-1	9,866	-0.01%
2018/12/10	17	17.85	9	17.92	17.85	8	9,858	0.08%
2018/12/07	1	18.30	13	18.16	18.25	-12	9,809	-0.12%
2018/12/06	46	18.15	1	18.10	17.95	45	9,759	0.46%
2018/12/05	2	18.35	16	18.32	18.65	-14	9,583	-0.15%
2018/12/04	2	18.55	9	18.89	18.75	-7	9,494	-0.07%
2018/12/03	20	17.54	14	17.94	18.15	6	9,161	0.07%
2018/11/30	27	17.53	16	17.60	17.15	11	8,612	0.13%
2018/11/29	3	17.15	10	17.13	17.05	-7	5,741	-0.12%
2018/11/28	109	16.89	0	0.00	16.95	109	5,466	1.99%	大買/鉅額交易
2018/11/27	2	16.80	0	0.00	16.80	2	5,275	0.04%
2018/11/26	4	16.81	2	17.15	16.95	2	5,161	0.04%
2018/11/23	18	16.96	0	0.00	16.95	18	5,008	0.36%
2018/11/22	10	17.10	0	0.00	17.10	10	4,973	0.20%
2018/11/21	9	17.01	0	0.00	17.00	9	4,906	0.18%
2018/11/20	12	16.88	2	17.15	17.20	10	4,843	0.21%
2018/11/19	2	16.90	2	17.00	17.00	0	4,734	0.00%
2018/11/16	13	17.07	9	17.09	17.05	4	4,703	0.09%
2018/11/15	59	16.82	1	16.90	16.85	58	4,540	1.28%
2018/11/14	8	17.02	3	17.10	16.95	5	4,321	0.12%
2018/11/13	7	17.07	0	0.00	17.50	7	3,986	0.18%
2018/11/12	22	17.85	0	0.00	17.65	22	3,923	0.56%
2018/11/09	3	17.95	0	0.00	17.95	3	3,901	0.08%
2018/11/08	1	18.30	0	0.00	18.30	1	3,880	0.03%
2018/11/07	1	18.10	2	18.20	18.40	-1	3,855	-0.03%
2018/11/06	1	18.25	3	18.20	18.15	-2	3,850	-0.05%
2018/11/05	3	17.85	1	18.25	18.30	2	3,813	0.05%
2018/11/02	1	18.10	11	18.20	18.10	-10	3,779	-0.26%
2018/11/01	2	17.60	46.2	17.80	18.15	-44.2	3,770	-1.17%
2018/10/31	15	17.98	3	17.80	17.75	12	3,742	0.32%
2018/10/30	4	17.90	1	17.60	17.95	3	3,702	0.08%
2018/10/29	37	17.49	6	17.55	17.50	31	3,674	0.84%
2018/10/25	4	17.28	16	17.40	17.20	-12	3,658	-0.33%
2018/10/24	13	17.94	0	0.00	17.90	13	3,651	0.36%
2018/10/23	0	0.00	1	18.20	17.95	-1	3,614	-0.03%
2018/10/22	0	0.00	2	18.55	18.60	-2	3,560	-0.06%
2018/10/19	6	18.18	6	18.19	18.30	0	3,535	0.00%
2018/10/18	3	18.30	1	18.60	18.35	2	3,458	0.06%
2018/10/17	11	18.80	0	0.00	18.60	11	3,346	0.33%
2018/10/16	2	19.00	0	0.00	18.75	2	3,300	0.06%
2018/10/15	25	18.95	1	18.95	18.95	24	3,218	0.75%
2018/10/12	3	19.30	4	19.55	19.75	-1	3,103	-0.03%
2018/10/11	43	19.63	2	19.48	19.20	41	3,031	1.35%
2018/10/09	2	21.20	51	21.18	21.10	-49	2,922	-1.68%
2018/10/08	0	0.00	1	21.20	21.10	-1	2,926	-0.03%
2018/10/05	31	21.42	0	0.00	21.20	31	2,908	1.07%
2018/10/04	56	21.86	0	0.00	21.75	56	2,867	1.95%
2018/10/03	24	22.33	0	0.00	22.25	24	2,865	0.84%
2018/10/01	0	0.00	28	22.40	22.50	-28	2,798	-1.00%
2018/09/28	0	22.15	0	0.00	22.15	0	2,788	0.00%
2018/09/26	0	0.00	2	22.15	22.10	-2	2,779	-0.07%
2018/09/25	1	21.70	2	22.03	22.05	-1	2,793	-0.04%
2018/09/21	4	21.66	0	0.00	21.85	4	2,787	0.14%
2018/09/20	10	21.80	15	21.80	21.65	-5	2,753	-0.18%
2018/09/19	8	21.45	3	21.42	21.55	5	2,744	0.18%
2018/09/18	0	0.00	2	21.35	21.15	-2	2,766	-0.07%
2018/09/17	0	0.00	2	21.08	21.15	-2	2,775	-0.07%
2018/09/14	2	21.15	0	0.00	21.10	2	2,788	0.07%
2018/09/13	2	21.23	0	0.00	21.20	2	2,890	0.07%
2018/09/11	18	21.30	0	0.00	21.40	18	2,941	0.61%
2018/09/10	10	21.35	1	21.45	21.35	9	3,021	0.30%
2018/09/07	18.2	21.55	0	0.00	21.50	18.2	3,078	0.59%
2018/09/06	0	0.00	20	21.80	21.60	-20	3,095	-0.65%
2018/09/05	2	22.05	0	0.00	21.80	2	3,089	0.06%
2018/09/03	6	22.23	2	22.20	22.20	4	3,138	0.13%
2018/08/31	0	0.00	7	22.44	22.50	-7	3,148	-0.22%
2018/08/29	0.7	21.95	2	21.90	21.95	-1.3	3,116	-0.04%
2018/08/28	3	21.65	0	0.00	21.80	3	3,103	0.10%
2018/08/27	0	0.00	1.3	21.81	21.80	-1.3	3,112	-0.04%
2018/08/23	0	0.00	2	22.00	22.00	-2	3,291	-0.06%
2018/08/22	2	21.95	12	21.87	21.95	-10	3,304	-0.30%
2018/08/20	13	21.55	2	21.55	21.50	11	3,316	0.33%
2018/08/17	0	0.00	15	21.39	21.45	-15	3,305	-0.45%
2018/08/16	10	20.90	0	0.00	20.90	10	3,309	0.30%
2018/08/14	3	21.52	0	0.00	21.50	3	3,268	0.09%
2018/08/13	2	21.50	0	0.00	21.60	2	3,262	0.06%
2018/08/10	1	21.90	0	0.00	21.80	1	3,207	0.03%
2018/08/08	0	0.00	1	22.20	22.10	-1	3,239	-0.03%
2018/08/03	1	21.95	0	0.00	22.15	1	3,181	0.03%
2018/08/02	9	22.08	0	0.00	22.05	9	3,149	0.29%
2018/08/01	5	22.15	0	0.00	22.30	5	3,105	0.16%
2018/07/31	6	22.16	0	0.00	22.35	6	3,060	0.20%
2018/07/30	0	0.00	6	22.40	22.50	-6	2,992	-0.20%
2018/07/26	0	0.00	1	22.45	22.45	-1	3,045	-0.03%
2018/07/25	1	22.25	0	0.00	22.25	1	3,046	0.03%
2018/07/23	5	22.40	11	22.40	22.45	-6	3,053	-0.20%
2018/07/20	2	22.20	1	22.25	22.20	1	3,067	0.03%
2018/07/19	1	22.30	0	0.00	22.15	1	3,090	0.03%
2018/07/17	0	0.00	2	22.40	22.40	-2	3,095	-0.06%
2018/07/13	0	0.00	2	22.00	22.20	-2	3,121	-0.06%
2018/07/12	0	0.00	3	21.85	21.85	-3	3,160	-0.09%
2018/07/11	0	0.00	1	21.80	21.80	-1	3,163	-0.03%
2018/07/10	2	21.83	0	0.00	21.75	2	3,216	0.06%
2018/07/06	1	21.75	0	0.00	21.65	1	3,322	0.03%
2018/07/03	2	22.70	0	0.00	22.70	2	3,634	0.06%
2018/07/02	2	22.90	0	0.00	22.85	2	3,617	0.06%
2018/06/29	10	22.85	0	0.00	22.90	10	3,605	0.28%
2018/06/25	0.3	23.10	0	0.00	23.15	0.3	3,759	0.01%
2018/06/22	1	23.30	0	0.00	23.10	1	3,770	0.03%
2018/06/19	13	23.59	0	0.00	23.40	13	3,791	0.34%
2018/06/15	22	23.85	0	0.00	23.85	22	3,763	0.58%
2018/06/14	20	24.00	0	0.00	23.95	20	3,757	0.53%
2018/06/12	2	24.00	0.1	23.90	24.00	1.9	4,293	0.04%
2018/06/11	1	24.10	30	24.15	24.10	-29	4,308	-0.67%
2018/06/07	0	0.00	5	24.28	24.30	-5	4,329	-0.12%
2018/06/06	23.2	24.16	2.2	24.10	24.20	21	4,299	0.49%
2018/06/05	5	24.15	0	0.00	24.10	5	4,278	0.12%
2018/06/04	4	24.10	0	0.00	24.20	4	4,277	0.09%
2018/06/01	4	24.14	0	0.00	24.15	4	4,264	0.09%
2018/05/29	1	24.10	0	0.00	24.15	1	3,994	0.03%
2018/05/28	2	24.10	0	0.00	24.10	2	4,005	0.05%
2018/05/25	3	24.33	0	0.00	24.25	3	3,979	0.08%
2018/05/24	0	0.00	1	24.45	24.50	-1	3,955	-0.03%
2018/05/23	6	24.26	0	0.00	24.25	6	3,929	0.15%
2018/05/21	0	0.00	2	24.63	24.65	-2	3,944	-0.05%
2018/05/18	1	24.50	0	0.00	24.55	1	3,970	0.03%
2018/05/17	0	0.00	2	24.65	24.45	-2	4,026	-0.05%
2018/05/16	7	24.50	7	24.86	24.50	0	4,019	0.00%
2018/05/15	0	0.00	14	24.55	24.65	-14	4,029	-0.35%
2018/05/11	0	0.00	0	24.15	24.25	0	4,077	0.00%
2018/05/10	18	24.15	1	24.15	24.15	17	4,078	0.42%
2018/05/09	1	24.00	1	24.15	24.05	0	4,070	0.00%
2018/05/08	1	24.10	0	0.00	24.05	1	4,092	0.02%
2018/05/03	4	24.15	0	0.00	24.05	4	4,068	0.10%
2018/05/02	0.2	24.15	1	24.20	24.20	-0.9	4,077	-0.02%
2018/04/30	1	24.25	0	0.00	24.15	1	4,084	0.02%
2018/04/27	0	0.00	50	24.15	24.15	-50	4,083	-1.22%
2018/04/26	20	24.15	0	0.00	24.10	20	4,097	0.49%
2018/04/25	3	24.20	0	0.00	24.15	3	4,085	0.07%
2018/04/24	7	24.19	0	0.00	24.15	7	4,068	0.17%
2018/04/20	1	24.65	1	24.55	24.50	0	4,062	0.00%
2018/04/19	1	24.55	0	0.00	24.50	1	4,028	0.02%
2018/04/18	0	0.00	4	24.55	24.45	-4	4,001	-0.10%
2018/04/17	0	0.00	9	24.10	24.15	-9	3,957	-0.23%
2018/04/16	32	24.12	0	0.00	24.15	32	3,946	0.81%
2018/04/13	4	24.65	11	24.90	24.45	-7	3,877	-0.18%
2018/04/12	1	24.80	0	0.00	24.90	1	3,832	0.03%
2018/04/11	3	24.70	10	24.63	24.75	-7	3,783	-0.19%
2018/04/10	18	24.60	3	24.60	24.45	15	3,743	0.40%
2018/04/09	93	24.73	91	25.21	24.95	2	3,652	0.05%
2018/04/03	10	24.38	2	24.35	24.45	8	3,407	0.23%
2018/04/02	1	24.65	0	0.00	24.65	1	3,428	0.03%
2018/03/31	3	24.50	2	24.50	24.55	1	3,424	0.03%
2018/03/30	3	24.78	219	24.52	24.70	-216	3,409	-6.34%	大賣/鉅額交易
2018/03/29	8.1	24.04	0	0.00	24.05	8.1	3,255	0.25%
2018/03/28	17	23.99	0	0.00	24.05	17	3,177	0.53%
2018/03/27	2	24.40	2	24.30	24.30	0	3,125	0.00%
2018/03/23	17	24.06	0	0.00	24.00	17	3,044	0.56%
2018/03/22	0	0.00	5	24.60	24.50	-5	2,866	-0.17%
2018/03/21	2	24.50	2	24.75	24.45	0	2,844	0.00%
2018/03/20	5	24.55	2	24.50	24.55	3	2,875	0.10%
2018/03/19	48	24.69	0	0.00	24.45	48	2,830	1.70%
2018/03/16	17	25.34	0	0.00	24.65	17	2,602	0.65%
2018/03/15	20	26.07	0	0.00	25.90	20	2,326	0.86%
2018/03/14	9.3	26.51	0	0.00	26.40	9.3	2,281	0.41%
2018/03/13	0	26.90	0	0.00	27.10	0	2,262	0.00%
2018/03/09	0	0.00	17	26.83	26.85	-17	2,259	-0.75%
2018/03/08	0	0.00	7	26.60	26.35	-7	2,263	-0.31%
2018/03/02	2	25.60	0	0.00	26.05	2	2,386	0.08%
2018/03/01	5	26.00	0	0.00	26.00	5	2,382	0.21%
2018/02/22	5	26.15	0	0.00	26.30	5	2,381	0.21%
2018/02/21	0	0.00	2	26.30	26.90	-2	2,384	-0.08%
2018/02/12	0	0.00	4	25.50	25.45	-4	2,372	-0.17%
2018/02/09	2	24.90	0	0.00	24.95	2	2,352	0.09%
2018/02/07	0	0.00	10	25.89	25.95	-10	2,298	-0.44%
2018/02/06	30	25.22	0	0.00	25.00	30	2,232	1.34%
2018/02/05	3	27.55	0	0.00	27.50	3	2,150	0.14%
2018/02/02	6	27.95	6	27.95	28.00	0	2,134	0.00%
2018/02/01	2	28.05	0	0.00	28.00	2	2,132	0.09%
2018/01/30	2	28.25	0	0.00	28.30	2	2,121	0.09%
2018/01/29	2	28.65	0	0.00	28.85	2	2,096	0.10%
2018/01/25	0	0.00	2	29.05	29.15	-2	2,070	-0.10%
2018/01/19	2	28.65	0	0.00	28.80	2	2,079	0.10%
2018/01/18	0	0.00	10	28.95	28.95	-10	2,068	-0.48%
2018/01/17	0	0.00	7	28.77	29.00	-7	2,063	-0.34%
2018/01/16	2	28.05	0	0.00	28.65	2	2,045	0.10%
2018/01/15	10.4	28.29	0	0.00	28.35	10.4	2,024	0.51%
2018/01/11	2	28.20	0	0.00	28.45	2	2,084	0.10%
2018/01/09	0	0.00	5	28.56	28.80	-5	2,156	-0.23%
2018/01/08	0	0.00	3	28.58	28.60	-3	2,189	-0.14%
2018/01/05	2	28.30	0	0.00	28.50	2	2,222	0.09%
2018/01/02	0	0.00	2	28.50	28.55	-2	2,297	-0.09%