東元 (1504)-國泰-高雄券商分點個股進出

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
651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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/20	22.3	54.98	14.1	54.98	54.80	8.3	23,839	0.03%
2024/05/17	3	55.50	71.6	55.26	55.80	-68.6	23,744	-0.29%
2024/05/16	6.5	54.56	3	54.73	54.50	3.5	23,840	0.01%
2024/05/15	18.3	54.45	2	54.65	54.40	16.3	23,956	0.07%
2024/05/14	3	54.30	7	54.24	54.40	-4	23,913	-0.02%
2024/05/13	10.2	54.01	17.5	54.05	54.00	-7.3	23,871	-0.03%
2024/05/10	10.8	55.19	201	54.89	55.10	-190.2	23,750	-0.80%	大賣/鉅額交易
2024/05/09	11.2	55.81	12.8	55.77	55.80	-1.6	23,638	-0.01%
2024/05/08	36.8	56.71	33.4	56.76	56.30	3.4	23,560	0.01%
2024/05/07	26.1	56.89	15.4	56.95	57.20	10.6	23,467	0.05%
2024/05/06	4.2	56.63	5.6	56.35	56.60	-1.4	23,439	-0.01%
2024/05/03	22.4	56.38	41.2	55.91	55.70	-18.8	23,356	-0.08%
2024/05/02	197.8	57.01	40.1	57.41	56.70	157.7	23,183	0.68%	大買/鉅額交易
2024/04/30	11.2	55.79	2.1	55.86	55.60	9.1	22,859	0.04%
2024/04/29	16.5	56.74	13.2	56.74	56.70	3.3	22,836	0.01%
2024/04/26	14.7	57.46	10	57.43	57.10	4.7	22,743	0.02%
2024/04/25	17.7	58.38	6	58.62	58.10	11.7	22,610	0.05%
2024/04/24	39	59.63	52.2	59.60	59.30	-13.2	22,489	-0.06%
2024/04/23	61	58.92	48.4	59.06	58.30	12.7	22,272	0.06%
2024/04/22	72.3	58.98	54.5	59.08	58.50	17.9	21,932	0.08%
2024/04/19	162.6	61.05	179	60.55	59.90	-16.4	21,448	-0.08%	大買/大賣/
2024/04/18	143.8	61.14	112.9	60.86	61.00	30.9	20,336	0.15%	大買/大賣/
2024/04/17	154.8	59.93	169.7	60.02	61.10	-14.9	19,309	-0.08%	大買/大賣/
2024/04/16	47.2	57.09	134.3	57.00	56.30	-87.1	18,471	-0.47%	大賣/
2024/04/15	168.5	60.31	135.6	59.79	59.20	32.9	18,113	0.18%	大買/大賣/
2024/04/12	136.3	60.06	152.6	59.86	60.80	-16.3	17,034	-0.10%	大買/大賣/
2024/04/11	109.5	56.87	59.1	56.90	56.50	50.5	15,929	0.32%	大買/
2024/04/10	30.4	56.42	6.1	56.41	56.20	24.3	15,614	0.16%
2024/04/09	226.3	56.80	29.6	56.97	57.00	196.7	15,590	1.26%	大買/鉅額交易
2024/04/08	15.1	55.91	25.5	56.09	56.30	-10.4	15,515	-0.07%
2024/04/03	10.1	55.78	23	55.83	55.70	-12.9	15,485	-0.08%
2024/04/02	33.3	55.58	26.2	55.55	55.40	7.1	15,522	0.05%
2024/04/01	46.4	56.72	36.3	56.59	56.20	10.1	15,345	0.07%
2024/03/29	53.1	56.29	58.9	57.00	58.10	-5.8	15,029	-0.04%
2024/03/28	61.7	56.97	72.2	57.03	57.10	-10.5	14,351	-0.07%
2024/03/27	42.1	55.55	59.4	55.52	55.70	-17.3	13,900	-0.12%
2024/03/26	290.9	56.64	102.5	56.58	55.60	188.4	13,789	1.37%	大買/大賣/鉅額交易
2024/03/25	67.3	56.29	60.9	56.35	56.00	6.3	13,009	0.05%
2024/03/22	92.9	57.33	84.8	57.29	55.90	8.1	12,967	0.06%
2024/03/21	82.3	58.11	86.6	58.26	58.10	-4.3	12,586	-0.03%
2024/03/20	74.8	56.19	97.2	56.25	56.00	-22.4	12,939	-0.17%
2024/03/19	108.6	55.25	115.3	55.29	55.00	-6.7	12,418	-0.05%	大買/大賣/
2024/03/18	32.9	52.27	75.1	52.44	52.80	-42.2	11,707	-0.36%
2024/03/15	12.2	50.92	22.1	50.95	50.60	-9.9	11,390	-0.09%
2024/03/14	10.2	51.19	26.5	51.09	51.50	-16.3	11,222	-0.15%
2024/03/13	32	51.47	27.3	51.12	51.00	4.7	11,182	0.04%
2024/03/12	17.9	50.71	19.6	50.83	51.10	-1.8	11,372	-0.02%
2024/03/11	2.3	49.84	9.3	50.17	50.30	-7	11,599	-0.06%
2024/03/08	19.3	49.52	23	49.26	49.40	-3.7	11,867	-0.03%
2024/03/07	35.5	50.02	11.1	50.20	50.10	24.4	12,105	0.20%
2024/03/06	18.2	50.35	47.4	50.10	50.50	-29.3	11,973	-0.24%
2024/03/05	10	48.69	2.3	48.71	48.95	7.8	11,645	0.07%
2024/03/04	5.6	48.93	11	49.00	48.75	-5.4	11,615	-0.05%
2024/03/01	10.2	49.07	7.1	48.71	48.65	3.1	11,583	0.03%
2024/02/29	32.3	48.74	43.1	48.72	49.20	-10.7	11,483	-0.09%
2024/02/27	16.3	47.84	32.4	47.94	47.60	-16.1	11,383	-0.14%
2024/02/26	59.5	48.95	53	48.69	48.25	6.5	11,321	0.06%
2024/02/23	13.1	47.74	67.7	48.00	47.95	-54.6	11,017	-0.50%
2024/02/22	13	47.28	9.6	47.62	47.05	3.4	11,068	0.03%
2024/02/21	22.4	47.25	13	47.30	47.05	9.4	11,372	0.08%
2024/02/20	14.5	46.98	8	47.42	47.45	6.5	11,654	0.06%
2024/02/19	60.8	47.83	57	48.10	47.35	3.8	11,852	0.03%
2024/02/16	6.3	47.00	27	47.12	47.60	-20.7	11,802	-0.18%
2024/02/15	0	0.00	20.2	45.74	45.85	-20.2	11,903	-0.17%
2024/02/05	13.1	46.60	12	46.57	46.65	1.1	11,990	0.01%
2024/02/02	9	46.81	7	46.72	46.30	2	12,011	0.02%
2024/02/01	5.2	46.43	19.4	46.55	46.75	-14.2	12,007	-0.12%
2024/01/31	7	46.23	19.2	46.34	46.05	-12.2	11,978	-0.10%
2024/01/30	2.7	46.15	41	46.32	46.20	-38.3	12,019	-0.32%
2024/01/29	1.3	45.23	15	45.85	46.20	-13.7	12,024	-0.11%
2024/01/26	5	45.06	11.5	45.25	45.20	-6.5	11,964	-0.05%
2024/01/25	2	45.15	2	45.28	45.20	0	11,984	0.00%
2024/01/24	8.1	45.33	2	45.35	45.20	6.1	12,063	0.05%
2024/01/23	22.2	45.57	21	45.86	45.45	1.2	12,091	0.01%
2024/01/22	2.1	44.27	17	44.55	44.95	-14.9	11,935	-0.12%
2024/01/19	3.1	43.89	3.2	43.96	43.90	-0.1	11,891	0.00%
2024/01/18	12.3	43.64	7	43.70	43.80	5.3	11,910	0.04%
2024/01/17	38.9	43.97	0	0.00	43.40	38.9	11,917	0.33%
2024/01/16	14.2	44.90	0	0.00	44.80	14.2	11,808	0.12%
2024/01/15	5	45.43	10.1	45.37	45.55	-5.1	11,885	-0.04%
2024/01/12	5	45.20	1.4	45.12	44.90	3.6	12,000	0.03%
2024/01/11	8.3	45.02	0.5	45.00	44.95	7.8	12,058	0.06%
2024/01/10	10	44.96	10.3	45.04	45.35	-0.3	12,112	0.00%
2024/01/09	14	45.60	5	45.68	45.40	9	12,186	0.07%
2024/01/08	2	45.95	4	46.05	45.95	-2	12,149	-0.02%
2024/01/05	14	46.24	5	46.23	46.05	9	12,177	0.07%
2024/01/04	9	46.56	5	46.63	46.75	4	12,201	0.03%
2024/01/03	19.3	46.85	2	46.55	46.55	17.3	12,356	0.14%
2024/01/02	0.3	47.30	11.1	47.25	47.50	-10.8	12,271	-0.09%
2023/12/29	28	46.85	12	46.89	46.80	16	12,148	0.13%
2023/12/28	17.2	46.89	27.1	46.80	46.85	-9.9	12,153	-0.08%
2023/12/27	7	46.06	2	46.13	45.95	5	12,096	0.04%
2023/12/26	15	46.55	14.1	46.48	46.40	0.9	12,130	0.01%
2023/12/25	8	46.31	17	46.34	46.30	-9	12,154	-0.07%
2023/12/22	4	45.51	19.5	45.64	45.60	-15.5	12,258	-0.13%
2023/12/21	46.3	45.47	1.1	45.36	45.25	45.2	12,438	0.36%
2023/12/20	9.3	46.06	11	46.27	46.30	-1.7	12,545	-0.01%
2023/12/19	57.6	45.92	36.1	46.22	45.95	21.5	12,743	0.17%
2023/12/18	7.1	46.36	18	46.92	46.60	-10.9	12,657	-0.09%
2023/12/15	42.5	46.95	79	47.18	46.60	-36.5	12,517	-0.29%
2023/12/14	19	45.37	32.2	45.52	45.65	-13.2	11,516	-0.11%
2023/12/13	8	45.09	9	45.31	45.05	-1	11,416	-0.01%
2023/12/12	37.4	45.30	7	45.36	45.10	30.4	11,526	0.26%
2023/12/11	15	45.69	13	45.97	45.70	2	11,478	0.02%
2023/12/08	41.1	45.86	28	46.04	45.80	13.1	11,478	0.11%
2023/12/07	86.2	46.35	79	46.62	46.05	7.2	11,362	0.06%
2023/12/06	73.7	45.90	70.2	46.09	45.65	3.5	10,927	0.03%
2023/12/05	61.2	44.74	41	45.10	45.05	20.2	10,481	0.19%
2023/12/04	44.8	45.13	18	45.21	44.85	26.8	10,209	0.26%
2023/12/01	12	46.49	37	46.53	46.25	-25	9,873	-0.25%
2023/11/30	11	46.77	6	47.08	46.70	5	9,811	0.05%
2023/11/29	11	47.05	1.2	46.85	46.80	9.8	9,838	0.10%
2023/11/28	7	47.56	15.1	47.57	47.50	-8.1	9,780	-0.08%
2023/11/27	4.5	47.49	39	47.79	47.35	-34.5	9,718	-0.35%
2023/11/24	51.8	47.51	27.5	47.74	47.35	24.3	9,668	0.25%
2023/11/23	0.6	46.94	46.2	46.86	46.85	-45.6	9,518	-0.48%
2023/11/22	6.1	46.05	5.1	46.14	46.10	1.1	9,462	0.01%
2023/11/21	15.6	46.34	3	46.67	46.20	12.6	9,394	0.13%
2023/11/20	19.2	46.62	22.4	46.81	46.95	-3.3	9,437	-0.03%
2023/11/17	16	45.50	49	45.20	45.75	-33	9,162	-0.36%
2023/11/16	63.5	44.03	46.1	44.18	44.35	17.3	9,069	0.19%
2023/11/15	19	44.74	17.1	44.90	44.65	1.9	8,980	0.02%
2023/11/14	58.4	44.64	26	44.49	44.30	32.4	9,219	0.35%
2023/11/13	19	45.04	18	45.34	46.05	1	9,059	0.01%
2023/11/10	5.1	45.72	9	45.83	45.75	-3.9	9,118	-0.04%
2023/11/09	9.1	46.44	4	46.41	46.20	5.1	9,170	0.06%
2023/11/08	9	46.72	1.1	46.77	46.60	7.9	9,343	0.08%
2023/11/07	10.1	46.88	0.1	46.90	47.00	10	9,596	0.10%
2023/11/06	11.3	47.76	10.4	47.98	47.40	0.9	9,659	0.01%
2023/11/03	5.5	47.53	4	47.53	47.60	1.5	9,710	0.02%
2023/11/02	0	0.00	10	46.78	46.75	-10	9,839	-0.10%
2023/11/01	9.2	45.55	7.1	45.50	45.40	2.1	9,973	0.02%
2023/10/31	12.3	46.81	4	46.46	46.10	8.3	10,060	0.08%
2023/10/30	1.2	47.59	4	47.40	47.50	-2.8	10,326	-0.03%
2023/10/27	2.6	47.56	7	47.76	47.40	-4.4	10,512	-0.04%
2023/10/26	6.3	48.06	0	0.00	47.80	6.3	10,780	0.06%
2023/10/25	5.1	48.94	2.2	49.25	48.60	2.9	11,168	0.03%
2023/10/24	36.2	49.02	33	48.90	48.95	3.2	11,637	0.03%
2023/10/23	9.2	49.22	15.1	49.48	49.15	-5.8	14,067	-0.04%
2023/10/20	12.1	46.89	14	47.42	48.15	-1.9	15,471	-0.01%
2023/10/19	17.6	47.60	9	47.53	47.45	8.6	15,903	0.05%
2023/10/18	6	47.87	17	47.84	48.60	-11	16,773	-0.07%
2023/10/17	27.9	48.24	5	48.33	47.75	22.9	16,840	0.14%
2023/10/16	2.4	49.27	8.5	49.03	49.05	-6.1	17,089	-0.04%
2023/10/13	26.9	49.11	21	49.09	49.10	5.9	17,406	0.03%
2023/10/12	7.5	49.43	8.8	49.67	49.80	-1.3	18,131	-0.01%
2023/10/11	10.6	48.77	15.1	48.80	48.50	-4.5	18,470	-0.02%
2023/10/06	28	50.20	6	50.10	49.90	22	18,486	0.12%
2023/10/05	1	50.30	13	50.10	50.60	-12	18,612	-0.06%
2023/10/04	17.2	49.72	20	49.97	49.60	-2.8	18,830	-0.01%
2023/10/03	21.2	51.82	14	51.68	51.00	7.2	19,013	0.04%
2023/10/02	21.4	51.95	6.3	51.90	52.10	15.2	19,083	0.08%
2023/09/28	15	51.89	21	51.86	52.00	-6	19,150	-0.03%
2023/09/27	32.3	51.91	41.3	52.26	52.00	-9.1	19,231	-0.05%
2023/09/26	44.9	51.88	50	52.21	51.70	-5.2	19,176	-0.03%
2023/09/25	62.6	51.76	58.1	51.70	51.40	4.5	19,087	0.02%
2023/09/22	49.2	50.09	62	50.28	51.00	-12.8	18,922	-0.07%
2023/09/21	14.9	49.41	6	48.82	48.75	8.9	18,722	0.05%
2023/09/20	9.1	50.39	4	50.46	50.60	5.1	18,815	0.03%
2023/09/19	66.5	50.28	68.1	50.41	50.50	-1.6	19,025	-0.01%
2023/09/18	8.1	49.84	0	0.00	49.15	8.1	19,243	0.04%
2023/09/15	16.8	49.36	16	49.69	49.85	0.8	19,513	0.00%
2023/09/14	5.2	48.73	4	48.71	48.95	1.2	19,922	0.01%
2023/09/13	2	48.25	9	48.47	48.55	-7	20,240	-0.03%
2023/09/12	0.1	47.55	6	47.54	47.60	-5.9	21,177	-0.03%
2023/09/11	2.5	47.70	13	47.46	46.80	-10.5	21,496	-0.05%
2023/09/08	0.3	48.30	13.6	48.19	48.20	-13.3	21,678	-0.06%
2023/09/07	15.4	47.61	16	47.73	47.70	-0.6	21,834	0.00%
2023/09/06	9.3	48.11	0	0.00	48.05	9.3	22,052	0.04%
2023/09/05	7.3	48.45	7	48.58	48.70	0.3	22,471	0.00%
2023/09/04	22.5	48.59	18	48.86	48.90	4.5	22,853	0.02%
2023/09/01	24.3	49.62	23	49.49	49.30	1.3	23,380	0.01%
2023/08/31	2.5	49.69	5	49.75	49.90	-2.5	23,598	-0.01%
2023/08/30	14.1	49.49	38	49.55	49.40	-23.9	24,036	-0.10%
2023/08/29	13	49.29	5	49.54	49.55	8	25,008	0.03%
2023/08/28	31.1	49.79	19	49.88	49.60	12.1	25,126	0.05%
2023/08/25	11.1	50.53	9	50.37	50.10	2.1	25,489	0.01%
2023/08/24	27.3	50.91	54	50.93	51.10	-26.7	25,596	-0.10%
2023/08/23	17	49.05	16	49.18	49.30	1	25,596	0.00%
2023/08/22	40.5	49.41	23	49.59	49.25	17.5	25,880	0.07%
2023/08/21	49.2	50.45	14	50.59	50.10	35.2	26,172	0.13%
2023/08/18	118	51.97	54.2	52.13	51.20	63.8	26,329	0.24%	大買/
2023/08/17	17.6	50.91	19	50.96	51.20	-1.5	26,331	-0.01%
2023/08/16	32.5	50.72	20.2	50.70	50.80	12.4	26,923	0.05%
2023/08/15	28.5	50.64	41.3	50.69	50.90	-12.8	28,001	-0.05%
2023/08/14	64	50.50	43	50.77	49.75	21	29,259	0.07%
2023/08/11	39.3	50.09	41	49.99	49.70	-1.7	29,311	-0.01%
2023/08/10	30	51.16	7	51.29	50.70	23	29,651	0.08%
2023/08/09	20.3	52.36	5.8	52.29	52.20	14.5	30,459	0.05%
2023/08/08	25.3	52.77	5.1	52.70	52.30	20.2	30,630	0.07%
2023/08/07	13	53.15	17	53.27	53.80	-4	30,917	-0.01%
2023/08/04	19.1	51.98	51.1	52.49	52.50	-32	30,934	-0.10%
2023/08/02	44.1	53.40	34.1	53.96	53.10	10	31,471	0.03%
2023/08/01	43	53.33	59.1	53.43	53.20	-16.1	32,218	-0.05%
2023/07/31	26.2	54.22	31.2	54.31	53.80	-5	32,510	-0.02%
2023/07/28	43.5	53.45	27.4	53.78	54.60	16.1	32,582	0.05%
2023/07/27	58.7	55.20	62.2	55.30	55.00	-3.5	32,509	-0.01%
2023/07/26	454.5	58.58	342.2	59.40	55.00	112.3	32,680	0.34%	大買/大賣/鉅額交易
2023/07/25	170.4	57.09	258	57.07	59.00	-87.6	30,459	-0.29%	大買/大賣/
2023/07/24	95	54.98	95.1	55.40	53.70	-0.1	29,135	0.00%
2023/07/21	145.4	55.02	211.2	55.14	55.60	-65.8	28,830	-0.23%	大買/大賣/
2023/07/20	10	52.25	36.4	52.36	52.90	-26.4	28,388	-0.09%
2023/07/19	46.5	51.95	21.6	51.95	51.50	24.9	28,384	0.09%
2023/07/18	34.5	54.22	36	54.72	53.00	-1.5	28,340	-0.01%
2023/07/17	96.1	55.20	112	55.03	54.70	-15.9	28,293	-0.06%	大賣/
2023/07/14	51.1	53.03	69.5	53.37	53.50	-18.4	27,997	-0.07%
2023/07/13	32.8	52.26	19.2	52.41	52.00	13.6	27,939	0.05%
2023/07/12	8	52.57	31.3	52.94	52.70	-23.3	28,160	-0.08%
2023/07/11	31	52.50	47	52.17	52.20	-16	28,583	-0.06%
2023/07/10	71.8	52.75	50.1	52.54	52.70	21.7	29,213	0.07%
2023/07/07	26.2	50.84	50	51.11	51.00	-23.8	29,612	-0.08%
2023/07/06	74.1	51.73	48	51.95	51.50	26.1	30,322	0.09%
2023/07/05	31.1	52.38	26	52.53	52.10	5.1	30,540	0.02%
2023/07/04	32	53.32	16	53.46	53.00	16	31,007	0.05%
2023/07/03	18.1	54.23	10	54.14	54.00	8.1	31,095	0.03%
2023/06/30	13.2	52.86	16	53.04	53.30	-2.8	31,439	-0.01%
2023/06/29	14	52.94	40	53.08	52.90	-26	31,887	-0.08%
2023/06/28	47	53.05	34	53.00	52.70	13	32,794	0.04%
2023/06/27	75.1	53.94	75.5	53.92	53.50	-0.4	33,152	0.00%
2023/06/26	84.4	55.44	33.1	55.19	54.50	51.3	34,208	0.15%
2023/06/21	127.6	57.00	49.1	56.68	57.00	78.5	35,109	0.22%	大買/
2023/06/20	68.8	57.43	105.1	57.47	56.90	-36.3	35,780	-0.10%	大賣/
2023/06/19	64.7	56.51	28.7	56.28	55.80	35.9	36,374	0.10%
2023/06/16	126.1	56.91	183.5	56.69	56.80	-57.3	36,338	-0.16%	大買/大賣/
2023/06/15	28.5	53.34	76.3	53.40	54.30	-47.8	35,547	-0.13%
2023/06/14	83.2	53.04	40.1	53.28	53.40	43.1	35,532	0.12%
2023/06/13	27.7	53.70	25.2	53.86	53.60	2.5	35,517	0.01%
2023/06/12	52.7	53.30	44.1	53.37	53.00	8.5	35,910	0.02%
2023/06/09	99.2	54.82	25.2	54.86	54.70	73.9	35,907	0.21%
2023/06/08	94.1	56.66	34	56.77	56.30	60.1	35,702	0.17%
2023/06/07	65	56.69	71.3	56.34	57.40	-6.3	35,651	-0.02%
2023/06/06	27.3	54.76	34.3	54.59	54.50	-7	35,811	-0.02%
2023/06/05	42.8	55.00	32.3	55.09	54.70	10.5	36,222	0.03%
2023/06/02	99	54.15	87.8	54.21	54.10	11.3	36,299	0.03%
2023/06/01	10	51.97	12	51.92	52.00	-2	35,459	-0.01%
2023/05/31	10	51.66	46.2	51.76	51.20	-36.2	35,375	-0.10%
2023/05/30	39.7	51.20	21	51.23	51.10	18.7	35,007	0.05%
2023/05/29	40.2	51.99	89.4	51.98	51.80	-49.2	34,911	-0.14%
2023/05/26	109.2	50.99	51.3	50.78	50.90	57.9	34,768	0.17%	大買/
2023/05/25	38.9	52.51	31.5	52.46	51.80	7.4	34,623	0.02%
2023/05/24	60.4	51.30	52.1	51.70	52.40	8.2	34,240	0.02%
2023/05/23	47.4	51.97	26.4	51.94	51.90	21	34,146	0.06%
2023/05/22	78.3	52.10	95.1	52.07	51.90	-16.8	34,209	-0.05%
2023/05/19	157.4	51.20	157.3	51.36	51.10	0.1	33,571	0.00%	大買/大賣/
2023/05/18	149.4	49.45	143.2	49.12	49.80	6.2	32,429	0.02%	大買/大賣/
2023/05/17	22.5	46.93	19.5	46.96	47.00	3	31,184	0.01%
2023/05/16	32	46.85	15	46.91	47.00	17	30,965	0.05%
2023/05/15	118	46.97	109.1	47.07	47.15	8.9	30,378	0.03%	大買/大賣/
2023/05/12	37.1	45.05	34.1	45.43	45.50	3	29,474	0.01%
2023/05/11	37.1	45.05	34.1	45.43	44.95	3	29,168	0.01%
2023/05/10	14.1	46.59	15	46.35	46.70	-0.9	28,742	0.00%
2023/05/09	153.7	48.01	145	47.05	47.00	8.7	28,588	0.03%	大買/大賣/
2023/05/08	144	48.15	178.5	48.29	48.70	-34.5	27,900	-0.12%	大買/大賣/
2023/05/05	40.3	45.68	29	45.33	45.65	11.3	26,863	0.04%
2023/05/04	85.1	46.34	124	46.43	46.60	-38.9	26,436	-0.15%	大賣/
2023/05/03	17.1	45.95	30	45.94	45.70	-12.9	26,125	-0.05%
2023/05/02	54.2	45.54	92.1	45.37	46.25	-37.9	25,840	-0.15%
2023/04/28	45.1	44.36	42.2	44.24	44.15	2.9	25,225	0.01%
2023/04/27	33.1	43.29	34	43.50	43.65	-0.9	24,939	0.00%
2023/04/26	26	42.86	33.5	42.90	43.25	-7.5	24,679	-0.03%
2023/04/25	71	44.17	60.9	44.30	43.05	10.1	24,372	0.04%
2023/04/24	50.7	44.21	36.1	44.19	44.45	14.6	23,832	0.06%
2023/04/21	29.1	43.62	51.1	43.47	43.80	-22	23,623	-0.09%
2023/04/20	27.1	44.25	33	44.34	44.00	-5.9	23,290	-0.03%
2023/04/19	39.1	45.16	30.1	45.27	45.00	9	23,008	0.04%
2023/04/18	35.3	44.47	95.3	44.80	44.30	-60	22,521	-0.27%
2023/04/17	45.1	44.94	39	45.08	44.60	6.1	22,278	0.03%
2023/04/14	134.2	44.86	41	45.34	44.85	93.2	21,874	0.43%	大買/
2023/04/13	145	46.40	102	46.25	46.00	43	21,267	0.20%	大買/大賣/
2023/04/12	63.1	44.96	71.2	45.13	45.40	-8.1	20,354	-0.04%
2023/04/11	147.8	44.72	121.1	44.73	44.40	26.7	19,625	0.14%	大買/大賣/
2023/04/10	54.9	43.89	65.4	43.89	43.95	-10.6	18,702	-0.06%
2023/04/07	120.3	43.60	131.6	43.60	43.05	-11.3	18,260	-0.06%	大買/大賣/
2023/04/06	23.3	42.24	32.5	42.42	42.60	-9.2	17,591	-0.05%
2023/03/31	67.2	41.75	40.2	41.87	42.50	26.9	17,338	0.16%
2023/03/30	137.2	42.89	132.6	42.93	42.70	4.6	16,783	0.03%	大買/大賣/
2023/03/29	130.1	42.44	152.2	42.59	42.90	-22.2	16,156	-0.14%	大買/大賣/
2023/03/28	93.1	41.05	80.8	41.34	40.90	12.3	15,121	0.08%
2023/03/27	316	43.09	266.8	42.63	41.90	49.2	14,519	0.34%	大買/大賣/
2023/03/24	181.7	42.50	179.5	42.81	44.00	2.2	13,151	0.02%	大買/大賣/
2023/03/23	108	39.63	81.9	39.62	40.00	26.1	11,847	0.22%	大買/
2023/03/22	124.5	38.28	129.2	38.13	37.90	-4.7	10,854	-0.04%	大買/大賣/
2023/03/21	13	36.44	30	36.37	36.25	-17	9,674	-0.18%
2023/03/20	19	35.75	29	35.75	35.85	-10	9,313	-0.11%
2023/03/17	10	35.19	7	35.34	35.20	3	9,080	0.03%
2023/03/16	30	35.21	22	35.12	35.00	8	8,746	0.09%
2023/03/15	69	36.07	82	35.96	35.70	-13	8,502	-0.15%
2023/03/14	22	34.98	15	34.73	35.20	7	7,977	0.09%
2023/03/13	21.4	34.88	16.1	34.74	34.90	5.3	7,687	0.07%
2023/03/10	25	34.87	10.1	34.83	35.10	14.9	7,405	0.20%
2023/03/09	53.5	35.78	46.5	36.68	36.00	7	7,062	0.10%
2023/03/08	93	34.93	47.1	34.58	34.50	46	6,249	0.74%
2023/03/07	12	33.99	83.7	33.78	35.10	-71.7	5,568	-1.29%
2023/03/06	5	31.86	1.9	32.18	31.95	3.1	5,029	0.06%
2023/03/03	0	31.35	6	31.10	31.55	-6	4,837	-0.12%
2023/03/02	0	0.00	3.1	30.88	30.80	-3.1	4,735	-0.07%
2023/03/01	3	30.50	1	30.55	30.50	2	4,690	0.04%
2023/02/24	12	31.24	3	31.07	30.75	9	4,662	0.19%
2023/02/23	24	30.93	34	31.03	30.95	-10	4,564	-0.22%
2023/02/22	1.1	30.00	1.1	30.07	30.25	0	4,425	0.00%
2023/02/21	2	30.38	4.3	30.41	30.40	-2.3	4,287	-0.05%
2023/02/20	8	30.46	18	30.15	30.85	-10	4,090	-0.24%
2023/02/17	8	29.51	1	29.45	29.30	7	3,679	0.19%
2023/02/16	0	0.00	6	29.97	29.70	-6	3,705	-0.16%
2023/02/15	0	0.00	2	29.51	29.45	-2	3,636	-0.06%
2023/02/14	0	29.30	1	29.40	29.40	-1	3,512	-0.03%
2023/02/13	4	29.48	1	29.35	29.30	3	3,478	0.09%
2023/02/10	0	29.10	3	29.13	29.35	-3	3,455	-0.09%
2023/02/09	1	29.20	0	0.00	29.00	1	3,437	0.03%
2023/02/08	0	0.00	2	29.05	29.05	-2	3,455	-0.06%
2023/02/07	0	0.00	1	29.00	29.00	-1	3,453	-0.03%
2023/02/03	0	28.90	2	29.00	29.00	-2	3,402	-0.06%
2023/02/02	1	28.75	4	28.91	28.85	-3	3,401	-0.09%
2023/02/01	3	28.92	5.5	28.90	28.75	-2.5	3,403	-0.07%
2023/01/31	1	28.65	2	28.80	28.70	-1	3,396	-0.03%
2023/01/30	3	28.70	19	28.69	28.65	-16	3,327	-0.48%
2023/01/17	1	28.25	1	28.30	28.20	0	3,313	0.00%
2023/01/16	0	28.40	0	0.00	28.20	0	3,340	0.00%
2023/01/13	3	28.20	0	0.00	28.25	3	3,347	0.09%
2023/01/12	0.1	28.30	0	0.00	28.25	0.1	3,496	0.00%
2023/01/10	1	28.45	6.7	28.46	28.50	-5.7	3,495	-0.16%
2023/01/09	1	28.55	10	28.42	28.50	-9	3,485	-0.26%
2023/01/06	6	28.20	18	28.20	28.25	-12	3,454	-0.35%
2023/01/05	28.3	28.28	50	28.24	28.05	-21.7	3,484	-0.62%
2023/01/04	24	27.78	8	27.80	27.90	16	3,346	0.48%
2023/01/03	3.2	27.29	3	27.27	27.35	0.2	3,328	0.01%
2022/12/30	0	0.00	3	27.63	27.55	-3	3,329	-0.09%
2022/12/29	3	27.40	3	27.52	27.45	0	3,394	0.00%
2022/12/28	1.3	27.67	1	27.85	27.70	0.3	3,398	0.01%
2022/12/27	5	27.70	7	27.83	27.80	-2	3,403	-0.06%
2022/12/26	0	0.00	1	27.55	27.50	-1	3,400	-0.03%
2022/12/23	2	27.10	2	27.15	27.25	0	3,429	0.00%
2022/12/22	0	0.00	3	27.45	27.35	-3	3,473	-0.09%
2022/12/21	2	27.30	0	0.00	27.20	2	3,498	0.06%
2022/12/20	8	27.23	1	27.10	27.30	7	3,507	0.20%
2022/12/19	12	27.52	1	27.65	27.40	11	3,512	0.31%
2022/12/16	9.2	27.84	2	27.90	27.75	7.2	3,506	0.21%
2022/12/15	13	28.17	17	28.23	28.20	-4	3,471	-0.12%
2022/12/14	4	28.09	6	28.11	28.15	-2	3,480	-0.06%
2022/12/13	1	27.75	1	27.85	27.85	0	3,459	0.00%
2022/12/12	4	27.75	0	0.00	27.80	4	3,461	0.12%
2022/12/09	11	27.90	2	27.95	28.00	9	3,552	0.25%
2022/12/08	3	27.57	1	27.75	27.75	2	3,548	0.06%
2022/12/07	7	27.88	2	27.90	27.70	5	3,548	0.14%
2022/12/06	18.3	28.14	14	28.45	27.90	4.3	3,518	0.12%
2022/12/05	0	28.10	0	0.00	28.00	0	3,447	0.00%
2022/12/02	13.1	28.25	5	28.34	28.15	8.1	3,413	0.24%
2022/12/01	2	28.10	6	28.38	28.20	-4	3,387	-0.12%
2022/11/29	1	28.00	1.1	28.05	28.20	-0.1	3,353	0.00%
2022/11/28	2.1	27.53	3	27.70	27.90	-0.9	3,339	-0.03%
2022/11/25	2	27.98	0	0.00	27.85	2	3,344	0.06%
2022/11/24	50	28.00	8	27.82	27.90	42	3,367	1.25%
2022/11/23	2	27.55	0	0.00	27.40	2	3,374	0.06%
2022/11/22	11.2	27.49	0	0.00	27.35	11.2	3,396	0.33%
2022/11/21	6.4	28.08	0	0.00	27.80	6.4	3,350	0.19%
2022/11/18	2.6	28.44	1	28.20	28.10	1.6	3,444	0.04%
2022/11/17	0	0.00	2	28.90	29.00	-2	3,383	-0.06%
2022/11/16	1	28.60	0	0.00	28.50	1	3,370	0.03%
2022/11/14	2.2	28.91	0	0.00	28.85	2.2	3,316	0.07%
2022/11/11	0	0.00	5	29.67	29.65	-5	3,237	-0.15%
2022/11/10	1	28.80	0	0.00	28.95	1	3,251	0.03%
2022/11/09	1.1	29.15	0	0.00	29.10	1.1	3,425	0.03%
2022/11/08	0	0.00	4	29.60	29.30	-4	3,448	-0.12%
2022/11/07	4	29.25	1	29.10	29.30	3	3,409	0.09%
2022/11/04	0.4	28.71	0	0.00	28.95	0.4	3,366	0.01%
2022/11/03	0.2	28.45	2	28.60	28.70	-1.8	3,326	-0.05%
2022/11/02	0.2	28.50	0	0.00	28.55	0.2	3,289	0.01%
2022/11/01	0.1	28.30	0	0.00	28.65	0.1	3,272	0.00%
2022/10/31	0.1	28.50	0	0.00	28.50	0.1	3,248	0.00%
2022/10/28	0.1	28.75	1.2	28.96	28.65	-1.1	3,228	-0.03%
2022/10/27	0	0.00	4	28.70	29.05	-4	3,173	-0.13%
2022/10/25	3	27.88	4	27.94	28.10	-1	3,129	-0.03%
2022/10/24	0	0.00	10	27.70	27.55	-10	3,084	-0.32%
2022/10/21	10.1	26.90	0	0.00	27.00	10.1	3,094	0.33%
2022/10/20	1	26.50	2	27.28	27.05	-1	3,127	-0.03%
2022/10/17	0.1	27.10	0	0.00	27.10	0.1	2,992	0.00%
2022/10/14	1	27.20	8	27.45	27.45	-7	2,999	-0.23%
2022/10/13	6.3	27.17	0	0.00	26.90	6.3	3,094	0.20%
2022/10/12	2.1	27.42	0	0.00	27.85	2.1	3,040	0.07%
2022/10/11	2.1	27.56	0	0.00	27.50	2.1	3,045	0.07%
2022/10/07	1	27.80	2	27.88	27.95	-1	3,052	-0.03%
2022/10/06	1	28.15	0	0.00	28.00	1	3,072	0.03%
2022/10/05	1.3	28.14	6	28.21	28.05	-4.7	3,029	-0.16%
2022/10/04	1	28.00	0	0.00	28.05	1	3,039	0.03%
2022/10/03	5	27.95	3	27.95	27.85	2	3,052	0.07%
2022/09/30	0	0.00	2	28.00	28.15	-2	3,089	-0.06%
2022/09/29	0	28.10	0	0.00	27.90	0	3,108	0.00%
2022/09/28	1.1	27.95	10	28.24	28.05	-8.9	3,101	-0.29%
2022/09/27	0	0.00	1	28.20	28.20	-1	3,142	-0.03%
2022/09/26	8.2	28.41	0	0.00	28.30	8.2	3,197	0.26%
2022/09/23	0	0.00	1	28.90	29.00	-1	3,523	-0.03%
2022/09/22	1.1	28.30	0	0.00	28.90	1.1	3,802	0.03%
2022/09/21	0	28.45	1	28.65	28.80	-1	3,969	-0.03%
2022/09/16	2	28.60	0	0.00	28.50	2	4,278	0.05%
2022/09/15	2	28.70	0	0.00	28.75	2	4,205	0.05%
2022/09/14	0	28.90	0	0.00	28.70	0	4,198	0.00%
2022/09/13	0	0.00	2.2	29.32	29.30	-2.2	4,223	-0.05%
2022/09/07	0.1	28.90	0	0.00	28.80	0.1	4,373	0.00%
2022/09/06	2	29.30	0	0.00	29.30	2	4,414	0.05%
2022/09/05	0	0.00	0	29.65	29.75	0	4,436	0.00%
2022/09/01	0	29.35	0	0.00	29.40	0	4,463	0.00%
2022/08/31	0	0.00	2	29.45	29.60	-2	4,441	-0.05%
2022/08/30	1	29.10	1	29.00	29.30	0	4,410	0.00%
2022/08/29	8	28.86	3	29.12	29.20	5	4,401	0.11%
2022/08/26	8.1	29.66	5	29.68	29.70	3.1	4,355	0.07%
2022/08/25	79	30.01	72	30.13	29.60	7	4,349	0.16%
2022/08/24	8	29.66	0	0.00	29.70	8	4,308	0.19%
2022/08/23	0	29.40	1	29.40	29.35	-1	4,315	-0.02%
2022/08/22	0	29.40	1	29.15	29.50	-1	4,320	-0.02%
2022/08/19	0	29.50	5	29.50	29.50	-5	4,349	-0.11%
2022/08/18	2	29.55	0	0.00	29.65	2	4,326	0.05%
2022/08/17	3	30.10	6	30.00	29.90	-3	4,299	-0.07%
2022/08/16	3	29.93	6	29.88	29.80	-3	4,200	-0.07%
2022/08/15	1	29.10	13	29.30	29.30	-12	4,013	-0.30%
2022/08/12	0	0.00	1	28.80	28.95	-1	3,974	-0.03%
2022/08/11	0	0.00	3	28.80	28.80	-3	3,984	-0.08%
2022/08/10	1	28.40	0	0.00	28.30	1	3,991	0.03%
2022/08/08	1.1	28.24	0	0.00	28.35	1.1	4,125	0.03%
2022/08/05	0	28.40	2	28.40	28.55	-2	4,152	-0.05%
2022/08/04	0.1	27.85	0	0.00	28.10	0.1	4,220	0.00%
2022/08/03	1	28.50	10	28.47	28.30	-9	4,226	-0.21%
2022/08/02	0.2	28.96	0	0.00	28.70	0.2	4,230	0.00%
2022/08/01	0	29.15	0	0.00	29.00	0	4,236	0.00%
2022/07/29	0	0.00	1	29.20	29.35	-1	4,251	-0.02%
2022/07/28	0	29.20	2.1	29.25	29.30	-2.1	4,257	-0.05%
2022/07/27	0	29.15	0	0.00	29.25	0	4,216	0.00%
2022/07/26	0.1	29.05	1	28.90	28.95	-0.9	4,199	-0.02%
2022/07/25	0	0.00	0.3	28.70	28.85	-0.3	4,258	-0.01%
2022/07/22	3.1	28.58	5	28.70	28.50	-1.9	4,268	-0.04%
2022/07/21	1	28.35	1	28.40	28.70	0	4,306	0.00%
2022/07/20	2	29.10	14	29.09	28.70	-12	4,365	-0.27%
2022/07/19	15	28.58	2	28.65	28.75	13	4,380	0.30%
2022/07/18	1	28.50	0	0.00	28.45	1	4,515	0.02%
2022/07/15	0	0.00	0.3	28.50	28.40	-0.3	4,656	-0.01%
2022/07/14	10.1	28.12	4.2	28.34	28.25	5.9	4,778	0.12%
2022/07/13	3	28.27	4	28.43	28.20	-1	4,819	-0.02%
2022/07/12	4.1	28.10	0	0.00	28.05	4.1	4,925	0.08%
2022/07/11	5	28.73	17.2	28.86	28.60	-12.2	5,084	-0.24%
2022/07/08	2	28.38	0	0.00	28.25	2	5,129	0.04%
2022/07/07	7.1	28.40	9	28.28	28.40	-1.9	5,237	-0.04%
2022/07/06	11	28.57	1	28.80	28.50	10	5,195	0.19%
2022/07/05	1.1	28.66	17	29.23	28.65	-16	5,186	-0.31%
2022/07/04	12.2	28.73	2	28.90	28.70	10.2	5,127	0.20%
2022/07/01	31	29.94	11.1	29.88	29.05	19.9	5,112	0.39%
2022/06/30	11	29.73	17.4	29.71	29.85	-6.4	4,819	-0.13%
2022/06/29	4	29.34	1	29.50	29.45	3	4,609	0.07%
2022/06/28	0.2	29.03	2	28.65	28.80	-1.8	4,750	-0.04%
2022/06/27	10.1	29.14	7	29.10	28.95	3.1	4,810	0.06%
2022/06/24	10	29.77	16.1	29.63	29.80	-6.1	4,699	-0.13%
2022/06/23	13.1	28.48	5	28.74	28.65	8.1	4,532	0.18%
2022/06/22	0	28.45	0.1	28.30	28.20	-0.1	4,610	0.00%
2022/06/21	37.1	27.99	34.4	28.25	28.65	2.7	4,626	0.06%
2022/06/20	1	27.50	0	0.00	27.45	1	4,599	0.02%
2022/06/17	3.1	28.31	1	27.90	28.05	2.1	4,621	0.04%
2022/06/16	1.2	28.60	0	0.00	28.20	1.2	4,494	0.03%
2022/06/15	5	28.50	0.1	28.75	28.60	5	4,550	0.11%
2022/06/14	2.1	29.69	1	29.70	29.75	1.1	4,531	0.02%
2022/06/13	1	29.50	4	29.70	29.70	-3	4,494	-0.07%
2022/06/10	0	29.85	0	0.00	29.85	0	4,432	0.00%
2022/06/09	1	30.00	7	30.07	29.95	-6	4,422	-0.14%
2022/06/08	1.3	30.10	0	0.00	30.15	1.3	4,416	0.03%
2022/06/06	0	30.20	0	0.00	30.15	0	4,419	0.00%
2022/06/02	6.1	30.02	0	0.00	29.90	6.1	4,429	0.14%
2022/06/01	63	30.72	64	30.88	30.50	-1	4,436	-0.02%
2022/05/31	27	30.30	18.5	30.38	30.95	8.5	4,384	0.19%
2022/05/30	1.2	29.94	0.3	30.09	30.25	0.9	4,298	0.02%
2022/05/27	0	0.00	0	29.85	29.60	0	4,268	0.00%
2022/05/26	0	29.15	5.2	29.15	29.30	-5.1	4,232	-0.12%
2022/05/25	0	0.00	2	29.05	28.95	-2	4,227	-0.05%
2022/05/24	2	28.80	2	28.75	28.65	0	4,227	0.00%
2022/05/23	0.1	28.89	0	0.00	28.85	0.1	4,220	0.00%
2022/05/20	0.5	29.00	0	0.00	28.75	0.5	4,222	0.01%
2022/05/19	2	28.30	1	28.20	28.50	1	4,193	0.02%
2022/05/18	0.1	28.80	1	28.65	28.70	-0.9	4,178	-0.02%
2022/05/17	2	28.68	5	28.61	28.85	-3	4,152	-0.07%
2022/05/16	5.4	28.23	6	28.30	28.25	-0.6	4,119	-0.01%
2022/05/13	0	28.95	0	0.00	28.90	0	4,009	0.00%
2022/05/12	0.2	28.98	11	28.64	28.60	-10.8	3,982	-0.27%
2022/05/11	0	0.00	2	29.60	29.70	-2	3,904	-0.05%
2022/05/10	1	29.90	2.2	29.85	30.10	-1.2	3,881	-0.03%
2022/05/09	2.1	30.09	1	30.05	29.80	1.1	3,881	0.03%
2022/05/06	2.1	30.67	5	30.55	30.80	-3	3,860	-0.08%
2022/05/05	0	31.45	0	31.35	31.05	0	3,858	0.00%
2022/05/04	0	31.35	3	31.17	31.20	-3	3,845	-0.08%
2022/05/03	1	31.10	0	0.00	31.10	1	3,885	0.03%
2022/04/29	8	31.46	2	31.60	31.20	6	3,867	0.16%
2022/04/28	6	31.76	2	31.80	31.70	4	3,811	0.11%
2022/04/27	1	31.75	0	0.00	31.70	1	3,783	0.03%
2022/04/26	0.1	32.41	39	32.67	32.30	-38.9	3,739	-1.04%
2022/04/25	38.1	32.64	140	32.78	31.90	-101.9	3,652	-2.79%	大賣/鉅額交易
2022/04/22	139.1	32.95	7	32.90	32.90	132.1	3,532	3.74%	大買/鉅額交易
2022/04/21	21.2	33.30	2	33.00	32.65	19.2	3,399	0.56%
2022/04/20	14.1	33.71	9.1	33.58	33.55	5	3,241	0.15%
2022/04/19	14.1	32.79	21	32.93	32.95	-6.9	3,086	-0.22%
2022/04/18	19.1	32.93	12	32.87	32.45	7.1	3,007	0.23%
2022/04/15	8	33.91	4	33.01	33.45	4	2,886	0.14%
2022/04/14	2	32.45	20.5	32.65	32.70	-18.5	2,699	-0.69%
2022/04/13	5	32.14	81	31.67	32.30	-76	2,621	-2.90%
2022/04/12	77	31.18	0	0.00	31.25	77	2,477	3.11%
2022/04/11	1	31.30	0.2	31.35	31.05	0.8	2,469	0.03%
2022/04/08	1	31.10	0	0.00	31.00	1	2,435	0.04%
2022/04/07	21	30.98	0	0.00	30.50	21	2,447	0.86%
2022/04/06	6.1	31.57	3	31.52	31.40	3.1	2,411	0.13%
2022/04/01	38	31.53	0.4	31.75	31.50	37.6	2,360	1.59%
2022/03/31	63.5	32.74	56.1	32.49	32.15	7.4	2,263	0.33%
2022/03/30	1.1	31.59	5.1	31.15	31.45	-4	1,935	-0.21%
2022/03/29	0	0.00	1	30.75	30.70	-1	1,845	-0.05%
2022/03/28	7.2	30.74	7	30.86	30.85	0.2	1,844	0.01%
2022/03/25	29	31.11	18.3	30.61	30.95	10.7	1,820	0.59%
2022/03/24	28.1	30.25	15	30.45	30.30	13.1	1,720	0.76%
2022/03/23	10.1	30.50	13	30.38	30.30	-2.9	1,751	-0.17%
2022/03/22	6.3	30.18	67	30.40	30.00	-60.7	1,752	-3.46%
2022/03/21	67.3	30.20	6	30.22	30.05	61.3	1,723	3.56%
2022/03/18	4	29.83	0	0.00	30.15	4	1,709	0.23%
2022/03/17	2	29.68	0	0.00	29.95	2	1,644	0.12%
2022/03/16	0	29.55	0.1	29.55	29.55	-0.1	1,600	-0.01%
2022/03/15	0.1	29.60	1	29.60	29.65	-0.9	1,591	-0.06%
2022/03/14	0	29.60	0	0.00	29.70	0	1,612	0.00%
2022/03/11	0	29.40	0	0.00	29.50	0	1,636	0.00%
2022/03/10	2.1	29.79	0	0.00	29.90	2.1	1,651	0.13%
2022/03/08	0.2	29.00	0	0.00	28.70	0.2	1,649	0.01%
2022/03/07	2	29.38	0	0.00	29.10	2	1,656	0.12%
2022/03/04	2	30.00	0	0.00	29.80	2	1,676	0.12%
2022/03/02	0	30.40	0	0.00	30.05	0	1,647	0.00%
2022/03/01	0	30.30	0	0.00	30.45	0	1,658	0.00%
2022/02/23	0	30.35	0	0.00	30.10	0	1,636	0.00%
2022/02/21	0	0.00	6	30.50	30.50	-6	1,645	-0.36%
2022/02/18	0	30.35	0	0.00	30.15	0	1,657	0.00%
2022/02/17	2.1	30.45	0	0.00	30.35	2.1	1,668	0.13%
2022/02/14	0.1	30.25	0	0.00	30.05	0.1	1,712	0.01%
2022/02/09	0.1	30.55	0	0.00	30.70	0.1	1,803	0.01%
2022/02/08	0	29.95	0	0.00	29.85	0	1,794	0.00%
2022/01/26	0	0.00	1	29.60	29.30	-1	1,760	-0.06%
2022/01/25	1	29.30	0	0.00	29.20	1	1,788	0.06%
2022/01/24	1	30.00	0	0.00	30.05	1	1,759	0.06%
2022/01/20	0.1	30.80	0	0.00	30.60	0.1	1,762	0.01%
2022/01/19	1	30.65	1	30.60	30.65	0	1,771	0.00%
2022/01/18	2.1	30.72	0	0.00	30.60	2.1	1,784	0.12%
2022/01/17	2	30.70	1	30.70	30.60	1	1,797	0.06%
2022/01/14	1	30.85	0	0.00	30.85	1	1,795	0.06%
2022/01/13	1	30.85	0	0.00	30.85	1	1,882	0.05%
2022/01/12	0	0.00	10	30.90	30.90	-10	1,894	-0.53%
2022/01/11	0	0.00	1	30.90	30.85	-1	1,905	-0.05%
2022/01/10	26	31.02	25	31.18	31.10	1	1,913	0.05%
2022/01/07	0	0.00	1	31.00	31.00	-1	1,913	-0.05%
2022/01/05	0	0.00	1	31.20	30.95	-1	1,935	-0.05%
2022/01/04	0	0.00	0.2	31.10	31.10	-0.2	1,957	-0.01%
2022/01/03	3	31.85	3	31.32	31.25	0	1,962	0.00%
2021/12/30	1	31.70	17	31.85	31.65	-16	1,978	-0.81%
2021/12/29	3	31.63	5	31.66	31.90	-2	1,997	-0.10%
2021/12/28	2	31.40	3	31.12	31.50	-1	1,984	-0.05%
2021/12/27	1	30.90	0	0.00	31.00	1	1,971	0.05%
2021/12/24	0	0.00	1	31.00	31.00	-1	2,007	-0.05%
2021/12/23	3	30.90	0	0.00	31.00	3	2,022	0.15%
2021/12/22	0	0.00	1	30.80	30.70	-1	2,052	-0.05%
2021/12/21	2.5	30.94	0	30.75	31.00	2.5	2,052	0.12%
2021/12/20	3	30.73	1	30.95	30.65	2	2,064	0.10%
2021/12/16	6	30.90	0	0.00	30.60	6	2,018	0.30%
2021/12/15	0	0.00	2	30.95	30.95	-2	2,060	-0.10%
2021/12/14	0	30.55	3	30.52	30.35	-3	2,203	-0.14%
2021/12/08	0	0.00	15	30.70	30.65	-15	2,316	-0.65%
2021/12/07	0	0.00	0	30.30	30.30	0	2,304	0.00%
2021/12/03	0	0.00	0.1	30.40	30.25	-0.1	2,275	0.00%
2021/11/30	2	30.30	0	0.00	30.85	2	2,220	0.09%
2021/11/26	2	30.35	0	0.00	30.40	2	2,156	0.09%
2021/11/23	1	30.80	0	0.00	30.80	1	2,156	0.05%
2021/11/22	1	31.35	0	0.00	31.35	1	2,147	0.05%
2021/11/19	0.1	31.30	2	31.30	31.35	-1.9	2,158	-0.09%
2021/11/17	0	0.00	10	31.35	31.50	-10	2,179	-0.46%
2021/11/16	5	31.65	0	31.60	31.40	5	2,181	0.23%
2021/11/15	1	31.60	0	0.00	31.65	1	2,206	0.05%
2021/11/11	0	31.45	0	0.00	31.50	0	2,197	0.00%
2021/11/10	2	31.40	0	31.30	31.55	2	2,224	0.09%
2021/11/09	5	31.27	6	31.08	31.40	-1	2,213	-0.05%
2021/11/08	0	0.00	1	30.60	30.55	-1	2,152	-0.05%
2021/11/04	3	30.58	0	0.00	30.45	3	2,130	0.14%
2021/11/03	0	0.00	0.1	30.40	30.50	-0.1	2,139	0.00%
2021/11/02	0	30.60	5	30.45	30.55	-5	2,145	-0.23%
2021/10/29	1	30.15	0	0.00	30.15	1	2,077	0.05%
2021/10/28	0.1	30.25	0	0.00	30.30	0.1	2,051	0.00%
2021/10/27	1	30.00	0	0.00	30.20	1	2,052	0.05%
2021/10/26	0	30.15	2	30.00	30.15	-2	2,072	-0.10%
2021/10/22	0.1	30.40	0	0.00	30.25	0.1	2,070	0.00%
2021/10/21	0	0.00	1	30.65	30.75	-1	2,071	-0.05%
2021/10/20	1	30.30	0	0.00	30.20	1	1,985	0.05%
2021/10/19	1.1	30.25	0	0.00	30.30	1.1	2,033	0.05%
2021/10/18	0	30.15	0	0.00	30.00	0	2,045	0.00%
2021/10/14	1	30.30	0	0.00	29.90	1	2,039	0.05%
2021/10/12	0	0.00	1	30.30	30.25	-1	2,024	-0.05%
2021/10/08	3	31.15	4	31.05	30.95	-1	1,990	-0.05%
2021/10/07	0	31.00	0	0.00	30.95	0	1,986	0.00%
2021/10/06	0	0.00	1.1	31.13	31.15	-1.1	1,983	-0.06%
2021/10/05	0	30.10	0	0.00	30.55	0	1,973	0.00%
2021/10/01	7.1	30.47	1	30.25	30.35	6	2,001	0.30%
2021/09/30	2	30.88	2	30.95	31.25	0	1,984	0.00%
2021/09/29	5	30.20	0	0.00	30.65	5	2,053	0.24%
2021/09/27	0.1	30.60	0	0.00	30.60	0.1	2,079	0.00%
2021/09/23	3	30.70	3.1	30.77	30.75	-0.1	2,089	0.00%
2021/09/22	2.2	30.33	1.2	30.32	30.45	1	2,107	0.05%
2021/09/17	3	31.52	1.1	31.89	30.75	1.9	2,050	0.09%
2021/09/16	0.1	31.30	0	0.00	31.45	0.1	1,913	0.01%
2021/09/15	3	31.50	3	31.50	31.65	0	1,898	0.00%
2021/09/14	0	31.30	1	31.50	31.25	-1	1,877	-0.05%
2021/09/13	0	0.00	0.1	31.00	30.95	-0.1	1,876	0.00%
2021/09/10	0	0.00	0.1	30.56	30.50	-0.1	2,058	0.00%
2021/09/09	0	30.60	0	30.40	30.25	0	2,103	0.00%
2021/09/07	0	0.00	0	30.75	30.65	0	2,138	0.00%
2021/09/06	1	31.10	0	0.00	30.75	1	2,163	0.05%
2021/09/03	0	31.20	1	31.30	31.25	-1	2,175	-0.05%
2021/09/01	1	31.00	4	31.15	31.05	-3	2,293	-0.13%
2021/08/31	0	0.00	3	31.00	31.20	-3	2,321	-0.13%
2021/08/30	1	30.95	1	31.10	31.25	0	2,358	0.00%
2021/08/27	0	0.00	1	30.50	30.80	-1	2,361	-0.04%
2021/08/26	3	30.05	0	0.00	30.10	3	2,350	0.13%
2021/08/25	1	30.10	0	0.00	30.00	1	2,360	0.04%
2021/08/23	0.1	29.65	0	0.00	29.45	0.1	2,351	0.00%
2021/08/20	0.2	28.85	0	0.00	28.90	0.2	2,391	0.01%
2021/08/19	0	28.90	0	0.00	28.75	0	2,438	0.00%
2021/08/17	0	0.00	0	29.20	29.20	0	2,419	0.00%
2021/08/16	0	29.45	0	0.00	29.25	0	2,401	0.00%
2021/08/13	1	29.85	0	0.00	29.75	1	2,383	0.04%
2021/08/11	1	30.05	0	0.00	30.10	1	2,397	0.04%
2021/08/10	1	30.35	0	0.00	30.60	1	2,414	0.04%
2021/08/09	1	30.35	0	0.00	30.65	1	2,464	0.04%
2021/08/06	2	30.90	0	0.00	31.00	2	2,488	0.08%
2021/08/05	0	31.05	0	0.00	31.50	0	2,538	0.00%
2021/07/30	0	31.25	0	0.00	31.05	0	2,897	0.00%
2021/07/28	1	30.70	0	0.00	30.70	1	2,897	0.03%
2021/07/27	0	0.00	10	31.75	31.55	-10	2,946	-0.34%
2021/07/26	0	0.00	10	31.55	31.45	-10	2,980	-0.34%
2021/07/23	1	32.00	1	32.10	31.75	0	3,012	0.00%
2021/07/22	5.2	31.78	6	31.88	31.60	-0.8	2,983	-0.03%
2021/07/21	10	31.65	1	31.60	31.85	9	3,009	0.30%
2021/07/20	0	0.00	11	31.59	31.55	-11	3,040	-0.36%
2021/07/19	1	31.65	0	0.00	31.90	1	3,080	0.03%
2021/07/15	0	0.00	0	31.90	31.95	0	3,400	0.00%
2021/07/14	1	31.65	0	0.00	31.70	1	3,677	0.03%
2021/07/13	1	32.05	0	0.00	32.00	1	3,780	0.03%
2021/07/12	1	32.25	1	32.35	32.20	0	3,793	0.00%
2021/07/09	5.1	32.45	6	32.55	32.55	-0.9	3,817	-0.02%
2021/07/08	3	32.70	1	32.50	32.80	2	3,864	0.05%
2021/07/07	10	32.89	1	32.70	32.95	9	3,903	0.23%
2021/07/06	15	33.86	7.7	33.79	33.45	7.3	3,923	0.19%
2021/07/05	3	32.97	13	32.96	33.00	-10	3,879	-0.26%
2021/07/02	1	32.20	3.1	32.37	31.90	-2.1	3,884	-0.05%
2021/07/01	2	33.00	0	0.00	32.65	2	3,878	0.05%
2021/06/30	11	33.11	2	33.32	33.20	9	3,897	0.23%
2021/06/29	5	33.20	1	33.35	33.30	4	3,958	0.10%
2021/06/28	0	0.00	14	33.41	33.55	-14	4,012	-0.35%
2021/06/25	6	33.30	1	33.40	33.20	5	4,102	0.12%
2021/06/24	1	33.60	0	33.45	33.65	1	4,123	0.02%
2021/06/23	2	33.15	14	33.60	33.50	-12	4,166	-0.29%
2021/06/22	11	33.34	8	33.48	33.20	3	4,244	0.07%
2021/06/21	15	34.07	8	33.61	33.60	7	4,502	0.16%
2021/06/18	2	32.78	1	32.50	32.40	1	4,590	0.02%
2021/06/17	29	33.06	15	32.90	32.95	14	4,689	0.30%
2021/06/16	3.1	33.40	9	33.49	33.60	-5.9	4,748	-0.12%
2021/06/15	13	33.56	1	33.30	33.00	12	4,759	0.25%
2021/06/11	7	33.06	2	33.00	33.00	5	4,761	0.11%
2021/06/09	1	32.55	4	32.65	32.60	-3	4,790	-0.06%
2021/06/08	1	33.05	1	33.00	33.00	0	4,747	0.00%
2021/06/07	0	0.00	42	32.96	33.15	-42	4,788	-0.88%
2021/06/04	40	33.18	0	0.00	33.30	40	4,802	0.83%
2021/06/03	0	0.00	1	33.50	33.30	-1	4,834	-0.02%
2021/06/02	0	0.00	1	33.40	33.40	-1	4,873	-0.02%
2021/06/01	1.1	33.05	1	32.85	33.10	0.1	4,909	0.00%
2021/05/31	2	33.05	6	33.08	33.00	-4	4,958	-0.08%
2021/05/28	18.1	32.87	0	0.00	32.95	18.1	4,995	0.36%
2021/05/27	1	31.80	0	0.00	33.50	1	4,997	0.02%
2021/05/26	1	32.10	0	0.00	32.35	1	5,033	0.02%
2021/05/25	1	31.90	1	31.75	31.80	0	5,113	0.00%
2021/05/24	2	31.25	0	0.00	31.40	2	5,178	0.04%
2021/05/21	0.1	31.25	0	0.00	31.25	0.1	5,224	0.00%
2021/05/20	2.1	30.76	0	0.00	31.05	2.1	5,270	0.04%
2021/05/19	2	31.15	2	31.10	31.15	0	5,320	0.00%
2021/05/18	2	31.10	4	30.99	31.30	-2	5,367	-0.04%
2021/05/17	3	29.85	2	29.78	29.85	1	5,440	0.02%
2021/05/14	2.1	31.13	1.2	30.98	31.35	0.9	5,452	0.02%
2021/05/13	1	30.20	4.1	30.85	30.40	-3.1	5,472	-0.06%
2021/05/12	13.2	31.60	6	31.44	31.35	7.2	5,517	0.13%
2021/05/11	10.1	34.90	1	35.05	34.35	9.1	5,625	0.16%
2021/05/10	4.1	35.20	11.5	35.33	35.55	-7.5	5,625	-0.13%
2021/05/07	1	32.90	0.1	32.70	32.80	0.9	5,495	0.02%
2021/05/06	1	32.59	0	0.00	32.50	1	5,532	0.02%
2021/05/05	3	32.53	0	0.00	32.35	3	5,590	0.05%
2021/05/04	0.1	33.20	2	33.40	32.60	-2	5,646	-0.03%
2021/05/03	2	34.45	0	0.00	34.05	2	5,645	0.04%
2021/04/29	3	34.70	2	34.60	34.90	1	5,656	0.02%
2021/04/28	2	34.40	0	0.00	34.55	2	5,633	0.04%
2021/04/27	0	0.00	4.2	34.43	34.75	-4.2	5,633	-0.07%
2021/04/26	5	35.03	0	35.20	35.00	5	5,592	0.09%
2021/04/23	0.1	34.88	7	34.94	35.05	-6.9	5,566	-0.12%
2021/04/22	8	35.46	20	35.74	34.70	-12	5,535	-0.22%
2021/04/21	9	35.72	31.5	35.61	35.55	-22.5	5,388	-0.42%
2021/04/20	46.2	34.90	4	34.34	35.10	42.2	5,270	0.80%
2021/04/19	9	33.51	5	33.51	33.30	4	5,046	0.08%
2021/04/16	1.1	32.90	0	0.00	32.85	1.1	4,985	0.02%
2021/04/15	12.4	32.97	3	33.35	32.90	9.4	5,034	0.19%
2021/04/14	2	32.70	2	33.15	33.00	0	5,019	0.00%
2021/04/13	3	33.08	3	33.05	32.70	0	4,996	0.00%
2021/04/12	0	0.00	3	32.10	32.35	-3	4,965	-0.06%
2021/04/09	2	31.70	2	31.80	31.70	0	4,986	0.00%
2021/04/08	4.2	31.87	3	32.05	32.00	1.2	4,983	0.02%
2021/04/07	0	31.85	1	31.85	32.15	-1	4,996	-0.02%
2021/04/06	3.2	31.96	0	0.00	31.90	3.2	4,993	0.06%
2021/04/01	1.1	31.99	3	31.95	31.85	-1.9	4,985	-0.04%
2021/03/31	4.4	32.36	10	32.53	32.35	-5.6	4,933	-0.11%
2021/03/30	3.6	32.61	1	32.90	33.35	2.6	4,868	0.05%
2021/03/29	7	31.88	3.2	31.82	31.85	3.8	4,794	0.08%
2021/03/26	1.1	31.84	12	31.71	31.90	-10.9	4,788	-0.23%
2021/03/25	1.2	32.54	5	32.13	31.85	-3.8	4,761	-0.08%
2021/03/24	17	33.29	3.2	33.00	32.65	13.8	4,693	0.29%
2021/03/23	10.1	31.72	1	31.75	31.75	9.1	4,450	0.21%
2021/03/22	0.1	31.19	0	0.00	31.05	0.1	4,213	0.00%
2021/03/19	0.1	30.73	0	0.00	30.85	0.1	4,104	0.00%
2021/03/18	2	31.00	0	0.00	30.90	2	4,050	0.05%
2021/03/17	0.1	30.75	0	0.00	30.75	0.1	4,062	0.00%
2021/03/16	1	30.90	22.3	30.95	31.00	-21.3	4,068	-0.52%
2021/03/15	28	30.90	2	31.00	30.75	26	4,071	0.64%
2021/03/12	0.1	30.60	0	0.00	30.65	0.1	4,047	0.00%
2021/03/11	0	30.02	2	30.70	30.65	-2	4,061	-0.05%
2021/03/10	2	30.52	3	30.10	30.20	-1	4,044	-0.02%
2021/03/09	1	30.85	7	30.77	30.85	-6	4,040	-0.15%
2021/03/08	0	30.58	3	30.77	30.70	-3	4,066	-0.07%
2021/03/05	3	30.38	5	30.21	30.55	-2	4,073	-0.05%
2021/03/04	1	30.35	3	30.60	30.50	-2	4,126	-0.05%
2021/03/03	1	30.50	14	30.65	30.80	-13	4,152	-0.31%
2021/03/02	2	30.77	0	0.00	30.50	2	4,145	0.05%
2021/02/26	4.3	30.60	4	30.64	30.35	0.3	4,159	0.01%
2021/02/25	0.1	30.70	12	30.50	30.75	-11.9	4,138	-0.29%
2021/02/23	0	0.00	2	29.78	29.80	-2	4,099	-0.05%
2021/02/22	1	29.50	1	29.60	29.40	0	4,068	0.00%
2021/02/19	0	0.00	1	29.15	29.10	-1	4,032	-0.02%
2021/02/18	0	29.15	1	29.15	29.00	-1	3,999	-0.02%
2021/02/17	1	29.00	7.1	29.02	29.00	-6.1	3,989	-0.15%
2021/02/05	32	28.51	32	28.17	28.50	0	3,904	0.00%
2021/02/04	11	28.33	8	28.15	28.15	3	3,846	0.08%
2021/02/03	13	28.27	16	28.46	28.45	-3	3,806	-0.08%
2021/02/02	16	28.78	11.1	28.60	29.10	4.9	3,702	0.13%
2021/02/01	0	0.00	3	27.47	27.25	-3	3,512	-0.09%
2021/01/28	8.2	27.22	0	0.00	27.05	8.2	3,409	0.24%
2021/01/26	1.3	27.56	0	0.00	27.45	1.3	3,315	0.04%
2021/01/25	0	27.85	0	0.00	27.85	0	3,265	0.00%
2021/01/22	0.4	27.54	0	0.00	27.50	0.4	3,258	0.01%
2021/01/21	0	28.05	0	0.00	27.75	0	3,211	0.00%
2021/01/18	2	28.40	0	0.00	28.80	2	3,224	0.06%
2021/01/15	0	0.00	8	28.69	28.70	-8	3,296	-0.24%
2021/01/14	3	29.00	0	0.00	28.90	3	3,357	0.09%
2021/01/13	2	29.38	3	29.20	29.15	-1	3,361	-0.03%
2021/01/12	4	28.96	0	0.00	28.75	4	3,340	0.12%
2021/01/11	8	29.09	2	29.18	29.20	6	3,310	0.18%
2021/01/08	1.5	28.75	3	28.93	29.00	-1.5	3,271	-0.05%
2021/01/07	0	0.00	3	28.50	28.30	-3	3,198	-0.09%
2021/01/06	1	28.25	2	28.33	28.20	-1	3,193	-0.03%
2021/01/05	3	28.30	0	0.00	28.40	3	3,224	0.09%
2021/01/04	3	27.75	6	28.18	28.45	-3	3,220	-0.09%
2020/12/31	5	27.73	0	0.00	27.65	5	3,188	0.16%
2020/12/30	2	27.60	1	27.95	27.95	1	3,163	0.03%
2020/12/29	2	27.35	1	27.65	27.30	1	3,110	0.03%
2020/12/28	3	27.50	0	0.00	27.45	3	3,118	0.10%
2020/12/23	0	27.50	0	0.00	27.20	0	3,125	0.00%
2020/12/21	0	0.00	1	27.75	27.75	-1	3,139	-0.03%
2020/12/18	1	27.40	0	27.55	27.45	1	3,155	0.03%
2020/12/17	1	27.40	0	0.00	27.50	1	3,166	0.03%
2020/12/16	1	27.60	4.4	27.68	28.05	-3.4	3,130	-0.11%
2020/12/14	0	0.00	2	27.80	27.95	-2	3,211	-0.06%
2020/12/11	5	28.12	5	28.27	28.00	0	3,208	0.00%
2020/12/10	0	0.00	2	28.55	28.50	-2	3,182	-0.06%
2020/12/09	5	28.64	0	0.00	28.65	5	3,151	0.16%
2020/12/08	1	28.70	1	29.05	28.70	0	3,166	0.00%
2020/12/03	0.1	29.15	0	0.00	29.25	0.1	3,161	0.00%
2020/11/30	5	29.86	1	29.95	29.55	4	3,126	0.13%
2020/11/27	6	30.20	2	30.15	30.40	4	3,079	0.13%
2020/11/24	1	29.70	0	0.00	29.60	1	3,036	0.03%
2020/11/23	2	29.63	4	29.94	29.80	-2	2,998	-0.07%
2020/11/20	4	29.73	0	0.00	29.55	4	2,948	0.14%
2020/11/16	3	30.32	4	30.30	30.45	-1	2,961	-0.03%
2020/11/13	0	0.00	1	30.00	30.00	-1	2,964	-0.03%
2020/11/12	0	0.00	81	29.96	30.00	-81	3,096	-2.62%
2020/11/11	0.4	29.95	0	0.00	30.25	0.4	3,121	0.01%
2020/11/10	0.1	30.00	0	0.00	30.00	0.1	3,177	0.00%
2020/11/09	3.2	30.19	0	0.00	30.25	3.2	3,231	0.10%
2020/11/06	0.1	29.70	1	29.95	30.15	-0.9	3,240	-0.03%
2020/11/05	3	30.00	15	30.25	29.95	-12	3,272	-0.37%
2020/11/04	1	29.85	0	0.00	29.95	1	3,346	0.03%
2020/11/03	1	30.00	1	30.00	29.95	0	3,357	0.00%
2020/11/02	0	0.00	21	29.91	29.80	-21	3,352	-0.63%
2020/10/30	3	29.75	0	0.00	29.90	3	3,357	0.09%
2020/10/29	1	29.90	0	0.00	29.95	1	3,308	0.03%
2020/10/28	0	0.00	1	30.35	30.10	-1	3,321	-0.03%
2020/10/27	11	30.29	0	0.00	30.10	11	3,319	0.33%
2020/10/26	5	30.44	0	0.00	30.50	5	3,314	0.15%
2020/10/23	0	0.00	2	30.40	30.55	-2	3,333	-0.06%
2020/10/22	6	29.98	0	0.00	30.00	6	3,297	0.18%
2020/10/20	0	0.00	3	29.80	30.00	-3	3,371	-0.09%
2020/10/19	2.2	29.91	0	0.00	29.75	2.2	3,360	0.06%
2020/10/16	0	0.00	1	29.90	29.95	-1	3,366	-0.03%
2020/10/14	2	30.05	0	0.00	29.85	2	3,457	0.06%
2020/10/13	147	30.06	140	30.19	29.90	7	3,466	0.20%	大買/大賣/
2020/09/28	1	30.00	0	0.00	30.00	1	3,709	0.03%
2020/09/23	2	30.03	0	0.00	30.10	2	3,726	0.05%
2020/09/22	5.1	30.36	0	0.00	30.20	5.1	3,716	0.14%
2020/09/21	10	30.72	0	0.00	30.50	10	3,758	0.27%
2020/09/18	18	30.72	0	0.00	30.65	18	3,755	0.48%
2020/09/15	8	29.53	0	0.00	29.70	8	3,651	0.22%
2020/09/14	8	29.89	0	0.00	29.70	8	3,684	0.22%
2020/09/11	32	29.87	0	0.00	29.75	32	3,685	0.87%
2020/09/10	6	29.90	0	0.00	29.95	6	3,642	0.16%
2020/09/07	2	30.10	0	0.00	30.35	2	3,554	0.06%
2020/09/04	0	0.00	7	29.72	29.85	-7	3,524	-0.20%
2020/09/03	3	30.05	2	29.95	30.15	1	3,559	0.03%
2020/09/01	51	29.72	52	29.88	29.55	-1	3,502	-0.03%
2020/08/31	2	29.23	0	0.00	29.30	2	3,435	0.06%
2020/08/28	1	29.30	0	0.00	29.30	1	3,386	0.03%
2020/08/21	1	29.35	0	0.00	29.85	1	3,532	0.03%
2020/08/20	3	29.13	0	0.00	29.40	3	3,544	0.08%
2020/08/19	2	29.65	0	0.00	29.50	2	3,504	0.06%
2020/08/18	2	29.60	0	0.00	30.05	2	3,469	0.06%
2020/08/17	0	0.00	5	28.88	28.90	-5	3,448	-0.15%
2020/08/14	7	28.67	0	0.00	28.75	7	3,432	0.20%
2020/08/13	1	29.00	8	28.58	29.10	-7	3,390	-0.21%
2020/08/11	0	0.00	10	28.83	28.10	-10	3,344	-0.30%
2020/08/10	81	28.50	65	29.34	28.55	16	3,326	0.48%
2020/08/03	0	0.00	2	27.70	27.50	-2	3,266	-0.06%
2020/07/31	2	27.20	0	0.00	27.20	2	3,259	0.06%
2020/07/30	1	27.65	0	0.00	27.80	1	3,258	0.03%
2020/07/28	0	0.00	1	28.15	28.15	-1	3,255	-0.03%
2020/07/27	1	28.10	1	28.20	27.95	0	3,248	0.00%
2020/07/24	50	28.61	46	29.10	28.60	4	3,202	0.12%
2020/07/23	0	0.00	15	28.25	28.15	-15	3,125	-0.48%
2020/07/21	0	0.00	67	28.08	28.15	-67	3,142	-2.13%
2020/07/20	66	28.13	2	28.00	28.30	64	3,118	2.05%
2020/07/17	10	27.45	2	27.48	27.45	8	3,107	0.26%
2020/07/15	2	27.23	10	27.20	27.05	-8	3,088	-0.26%
2020/07/13	0	0.00	1	27.00	27.00	-1	3,103	-0.03%
2020/07/10	1	26.90	2	26.75	26.75	-1	3,116	-0.03%
2020/07/09	1	27.45	5	27.05	26.95	-4	3,124	-0.13%
2020/07/08	4	27.11	0	0.00	27.15	4	3,129	0.13%
2020/07/07	1	26.75	1	26.70	26.65	0	3,153	0.00%
2020/07/06	1	26.75	0	0.00	26.65	1	3,115	0.03%
2020/07/03	3	26.87	0	0.00	26.60	3	3,117	0.10%
2020/07/02	3	26.87	0	0.00	26.80	3	3,127	0.10%
2020/07/01	1	27.10	0	0.00	27.00	1	3,118	0.03%
2020/06/30	1	27.20	0	0.00	27.05	1	3,183	0.03%
2020/06/23	0	26.95	0	0.00	26.85	0	3,231	0.00%
2020/06/17	1	27.10	0	0.00	27.05	1	3,565	0.03%
2020/06/16	0	0.00	3	27.27	27.15	-3	3,721	-0.08%
2020/06/12	0	0.00	1	27.25	27.10	-1	3,957	-0.03%
2020/06/11	9	27.39	2	27.35	27.25	7	4,120	0.17%
2020/06/10	7	28.61	0	28.65	28.65	7	4,229	0.17%
2020/06/08	0	28.30	0	0.00	28.40	0	4,528	0.00%
2020/06/01	0	0.00	2	28.30	28.05	-2	4,907	-0.04%
2020/05/28	0	0.00	1	29.20	28.40	-1	4,854	-0.02%
2020/05/25	3	28.13	3	28.20	28.15	0	4,914	0.00%
2020/05/22	0	0.00	9	27.55	28.15	-9	4,972	-0.18%
2020/05/19	1	27.15	0	0.00	27.00	1	4,863	0.02%
2020/05/15	4	26.95	1	26.90	26.95	3	4,880	0.06%
2020/05/13	0	0.00	1	26.90	26.90	-1	4,955	-0.02%
2020/05/08	3	26.77	0	0.00	26.45	3	4,980	0.06%
2020/05/05	0	0.00	9	27.00	27.00	-9	4,992	-0.18%
2020/04/29	0	0.00	1	26.80	26.70	-1	5,001	-0.02%
2020/04/27	0	0.00	3	26.20	26.60	-3	5,252	-0.06%
2020/04/24	1	26.10	0	0.00	25.95	1	5,244	0.02%
2020/04/22	1	25.95	1	26.00	25.90	0	5,270	0.00%
2020/04/21	1	26.00	1	26.00	26.00	0	5,257	0.00%
2020/04/14	1	26.25	1	26.35	26.55	0	5,390	0.00%
2020/04/10	3	26.00	2	25.53	26.05	1	5,317	0.02%
2020/04/08	0	0.00	5	24.10	23.90	-5	5,263	-0.09%
2020/04/07	5	23.81	0	0.00	23.70	5	5,334	0.09%
2020/04/06	1	23.85	1	24.05	23.80	0	5,383	0.00%
2020/04/01	3	23.67	7	24.16	24.00	-4	5,464	-0.07%
2020/03/31	0	0.00	1	24.05	24.10	-1	5,445	-0.02%
2020/03/30	2	23.73	0	0.00	23.60	2	5,401	0.04%
2020/03/27	4	24.25	0	0.00	23.50	4	5,416	0.07%
2020/03/24	1	24.35	1	24.35	23.00	0	5,263	0.00%
2020/03/23	2	23.60	2	23.93	23.80	0	5,209	0.00%
2020/03/20	1	24.35	6	25.28	25.60	-5	5,145	-0.10%
2020/03/19	1	24.40	1	24.30	24.10	0	5,044	0.00%
2020/03/18	0	0.00	1	25.00	25.00	-1	4,938	-0.02%
2020/03/17	0	0.00	1	24.50	24.80	-1	4,835	-0.02%
2020/03/16	0	0.00	1	24.60	24.50	-1	4,687	-0.02%
2020/03/13	6	24.18	1	24.25	24.65	5	4,549	0.11%
2020/03/12	4	24.83	0	0.00	24.80	4	4,432	0.09%
2020/03/11	0	0.00	2	25.50	25.50	-2	4,255	-0.05%
2020/03/02	0	0.00	2	26.83	26.80	-2	3,960	-0.05%
2020/02/26	2	26.70	0	0.00	26.85	2	3,885	0.05%
2020/02/20	0	0.00	1	27.20	27.20	-1	3,909	-0.03%
2020/02/18	1	27.50	0	0.00	27.55	1	4,118	0.02%
2020/02/17	1	27.50	2	27.80	27.85	-1	4,132	-0.02%
2020/02/14	40	27.80	40	27.80	27.70	0	4,200	0.00%
2020/02/13	4	27.16	1	27.10	27.35	3	4,151	0.07%
2020/02/10	1	26.65	0	0.00	26.65	1	4,190	0.02%
2020/02/06	0	0.00	23	26.90	27.00	-23	4,152	-0.55%
2020/02/05	0	0.00	2	26.90	26.95	-2	4,208	-0.05%
2020/02/04	1	26.80	0	0.00	26.90	1	4,273	0.02%
2020/01/17	0	0.00	6	27.00	26.85	-6	4,211	-0.14%
2020/01/14	3	26.05	0	0.00	26.15	3	4,244	0.07%
2020/01/13	3	26.05	0	0.00	26.00	3	4,252	0.07%
2020/01/09	3	26.05	0	0.00	26.10	3	4,236	0.07%
2020/01/08	3	26.17	0	0.00	26.10	3	4,225	0.07%
2019/12/30	11	26.19	0	0.00	26.25	11	4,197	0.26%
2019/12/26	3	26.35	0	0.00	26.35	3	4,256	0.07%
2019/12/25	1	26.60	0	0.00	26.65	1	4,265	0.02%
2019/12/20	0	0.00	1	26.35	26.55	-1	4,374	-0.02%
2019/12/17	0.1	26.70	0	0.00	26.80	0.1	4,407	0.00%
2019/12/13	0	0.00	15	26.70	26.85	-15	4,379	-0.34%
2019/12/11	0	0.00	3	26.80	26.85	-3	4,456	-0.07%
2019/12/03	0	0.00	3	27.02	27.00	-3	4,567	-0.07%
2019/12/02	0	0.00	1	27.00	27.00	-1	4,549	-0.02%
2019/11/29	0	0.00	1	27.15	27.10	-1	4,562	-0.02%
2019/11/28	0	0.00	1	27.15	27.10	-1	4,516	-0.02%
2019/11/27	1	26.95	3	27.13	27.15	-2	4,535	-0.04%
2019/11/25	0	0.00	7	27.05	27.00	-7	4,589	-0.15%
2019/11/19	15	27.05	0	0.00	27.00	15	4,632	0.32%
2019/11/18	1	27.00	0	0.00	27.00	1	4,605	0.02%
2019/11/11	0	0.00	2	27.25	27.35	-2	4,692	-0.04%
2019/11/08	1	27.50	3	27.13	27.50	-2	4,679	-0.04%
2019/11/06	0	0.00	1	26.75	26.75	-1	4,657	-0.02%
2019/11/04	0.2	26.85	0	0.00	26.95	0.2	4,687	0.00%
2019/11/01	0	0.00	4	26.85	26.80	-4	4,662	-0.09%
2019/10/30	1	27.25	1	27.05	27.05	0	4,670	0.00%
2019/10/22	0	0.00	3	26.67	26.55	-3	5,048	-0.06%
2019/10/21	0	0.00	1	26.10	26.05	-1	5,018	-0.02%
2019/10/03	3	26.02	4	26.05	25.90	-1	5,030	-0.02%
2019/10/02	0	0.00	1	25.80	25.50	-1	4,877	-0.02%
2019/09/26	0	0.00	1	25.00	24.95	-1	4,773	-0.02%
2019/09/25	4	24.76	0	0.00	24.85	4	4,765	0.08%
2019/09/24	2	24.58	0	0.00	24.80	2	4,777	0.04%
2019/09/23	1	24.70	0	0.00	24.75	1	4,729	0.02%
2019/09/20	5	24.84	0	0.00	25.30	5	4,721	0.11%
2019/09/17	1	25.25	0	0.00	24.95	1	4,745	0.02%
2019/09/16	1	25.50	0	0.00	25.40	1	4,887	0.02%
2019/09/11	0	0.00	4	25.10	24.90	-4	4,815	-0.08%
2019/09/10	0	0.00	100	24.75	24.90	-100	4,758	-2.10%
2019/09/03	1	24.75	1	24.50	24.55	0	4,824	0.00%
2019/08/27	0	0.00	10	25.15	25.00	-10	5,020	-0.20%
2019/08/26	1	24.80	0	0.00	24.80	1	5,159	0.02%
2019/08/23	1	25.15	2	25.30	25.30	-1	5,630	-0.02%
2019/08/22	0	0.00	8	25.20	25.30	-8	6,425	-0.12%
2019/08/21	0	0.00	4	25.18	25.20	-4	6,601	-0.06%
2019/08/20	1	24.50	18	24.93	24.90	-17	6,729	-0.25%
2019/08/19	0	0.00	32	24.87	25.05	-32	6,643	-0.48%
2019/08/16	0	0.00	4	24.04	24.15	-4	6,510	-0.06%
2019/08/15	1	23.05	0	0.00	23.25	1	6,493	0.02%
2019/08/13	0	0.00	1	23.45	23.50	-1	6,690	-0.01%
2019/08/12	0	0.00	1	23.40	23.70	-1	6,685	-0.01%
2019/08/08	0	0.00	1	23.40	23.55	-1	6,728	-0.01%
2019/08/07	5	23.25	1	23.35	23.40	4	6,729	0.06%
2019/08/06	1	22.90	0	0.00	23.25	1	6,803	0.01%
2019/08/05	10	23.55	0	0.00	23.25	10	6,880	0.15%
2019/08/01	11	24.33	10	24.08	23.85	1	6,954	0.01%
2019/07/31	5	24.80	3	24.40	24.90	2	6,820	0.03%
2019/07/30	0	0.00	3	23.83	23.95	-3	6,609	-0.05%
2019/07/26	2	23.60	0	0.00	23.70	2	6,611	0.03%
2019/07/25	12	24.24	4	24.08	24.20	8	6,583	0.12%
2019/07/24	2	24.13	18	23.77	23.95	-16	6,645	-0.24%
2019/07/23	0	0.00	3	23.25	23.25	-3	6,438	-0.05%
2019/07/22	0	0.00	10	23.24	23.35	-10	6,426	-0.16%
2019/07/18	1	22.80	0	0.00	22.85	1	6,340	0.02%
2019/07/17	3	23.05	0	0.00	22.85	3	6,332	0.05%
2019/07/16	0	0.00	3	23.00	23.05	-3	6,327	-0.05%
2019/07/15	2	23.05	8	22.68	23.00	-6	6,309	-0.10%
2019/07/10	0	0.00	1	22.45	22.45	-1	6,282	-0.02%
2019/07/09	0	0.00	1	22.55	22.55	-1	6,363	-0.02%
2019/07/08	0	0.00	1	22.50	22.60	-1	6,433	-0.02%
2019/07/05	0	0.00	30	22.55	22.60	-30	6,508	-0.46%
2019/07/04	0	0.00	10	22.50	22.60	-10	6,549	-0.15%
2019/07/03	7	22.17	1	22.15	22.20	6	6,651	0.09%
2019/07/02	2	22.95	1	23.00	23.05	1	6,724	0.01%
2019/07/01	3	22.80	0	0.00	22.90	3	6,755	0.04%
2019/06/27	3	22.80	1	22.85	22.75	2	6,850	0.03%
2019/06/26	0	0.00	1	22.80	22.85	-1	6,963	-0.01%
2019/06/25	0	0.00	7	22.75	22.70	-7	6,995	-0.10%
2019/06/24	3	22.72	0	0.00	22.70	3	7,025	0.04%
2019/06/20	5	22.95	7	23.13	22.85	-2	6,784	-0.03%
2019/06/19	6	23.08	6	23.18	23.15	0	6,780	0.00%
2019/06/18	5	22.85	0	0.00	22.95	5	6,731	0.07%
2019/06/17	1	22.90	6	23.08	23.00	-5	6,746	-0.07%
2019/06/14	0	0.00	2	22.80	22.85	-2	6,735	-0.03%
2019/06/13	5	22.90	5	23.10	22.95	0	6,731	0.00%
2019/06/12	1	22.80	9	22.76	22.90	-8	6,754	-0.12%
2019/06/11	12	22.63	55	22.64	22.55	-43	6,758	-0.64%
2019/06/10	5	22.50	8	22.61	22.55	-3	6,793	-0.04%
2019/06/06	1	22.45	17	22.46	22.45	-16	6,819	-0.23%
2019/06/05	11	22.47	32	22.45	22.40	-21	6,884	-0.31%
2019/06/04	0	0.00	10	22.62	22.50	-10	6,863	-0.15%
2019/06/03	98	22.79	51	22.82	22.75	47	6,793	0.69%
2019/05/31	21	22.83	7	22.79	22.85	14	6,704	0.21%
2019/05/30	66.3	23.05	10	22.93	22.80	56.3	6,520	0.86%
2019/05/29	29	23.62	18	23.26	23.00	11	6,068	0.18%
2019/05/28	2	22.50	2	22.60	22.75	0	5,313	0.00%
2019/05/27	2	22.35	0	0.00	22.10	2	5,142	0.04%
2019/05/22	0	0.00	2	22.75	22.10	-2	5,412	-0.04%
2019/05/21	4	22.55	2	22.60	22.60	2	5,558	0.04%
2019/05/15	3	22.05	4	22.10	21.80	-1	5,467	-0.02%
2019/05/10	4	22.65	0	0.00	22.55	4	5,346	0.07%
2019/05/09	1	22.60	40	22.50	22.55	-39	5,317	-0.73%
2019/05/08	40	22.45	1	22.20	22.40	39	5,360	0.73%
2019/05/02	10	22.80	0	0.00	22.90	10	5,475	0.18%
2019/04/30	0	0.00	15	22.93	23.10	-15	5,471	-0.27%
2019/04/29	5	22.30	0	0.00	22.15	5	5,409	0.09%
2019/04/26	10	22.57	0	0.00	22.45	10	5,414	0.18%
2019/04/25	2	22.60	2	22.75	22.70	0	5,451	0.00%
2019/04/22	0	0.00	10	22.83	22.85	-10	5,629	-0.18%
2019/04/19	2	22.50	16	22.57	22.65	-14	5,703	-0.25%
2019/04/18	25	22.59	0	0.00	22.40	25	5,789	0.43%
2019/04/17	0	0.00	7	22.91	22.85	-7	5,822	-0.12%
2019/04/16	26	22.49	56	22.52	22.80	-30	5,943	-0.50%
2019/04/15	4	22.98	173	22.75	22.75	-169	6,031	-2.80%	大賣/鉅額交易
2019/04/12	20	22.88	7	22.81	22.95	13	6,000	0.22%
2019/04/11	6	22.47	5	22.70	22.65	1	5,916	0.02%
2019/04/10	5	22.35	5	22.55	22.60	0	5,841	0.00%
2019/04/09	3	22.45	8	22.46	22.55	-5	5,826	-0.09%
2019/04/08	0	0.00	8	21.86	22.15	-8	5,717	-0.14%
2019/04/02	0	0.00	53	21.42	21.55	-53	5,588	-0.95%
2019/04/01	10	21.25	22	21.20	21.20	-12	5,614	-0.21%
2019/03/29	0	0.00	17	20.96	21.00	-17	5,504	-0.31%
2019/03/28	0	0.00	71	20.25	20.50	-71	5,499	-1.29%
2019/03/27	10	20.30	11	20.32	20.30	-1	5,519	-0.02%
2019/03/26	0	0.00	8	20.15	20.15	-8	5,496	-0.15%
2019/03/25	2	19.90	4	20.05	20.10	-2	5,570	-0.04%
2019/03/22	2	20.00	2	20.10	20.15	0	5,621	0.00%
2019/03/21	2	20.05	6	20.12	20.05	-4	5,699	-0.07%
2019/03/19	0	0.00	9	19.95	19.95	-9	5,726	-0.16%
2019/03/18	9	19.99	2	20.10	20.05	7	5,725	0.12%
2019/03/15	11	20.04	32	20.23	20.25	-21	5,759	-0.36%
2019/03/14	5	20.15	26	20.16	20.15	-21	5,749	-0.37%
2019/03/13	6	19.95	8	20.06	20.00	-2	5,871	-0.03%
2019/03/12	6	19.90	6	20.08	19.85	0	5,916	0.00%
2019/03/11	20	20.05	22	20.05	20.05	-2	6,198	-0.03%
2019/03/08	0	0.00	21	19.44	19.60	-21	6,651	-0.32%
2019/03/07	0	0.00	7	19.39	19.40	-7	9,494	-0.07%
2019/03/06	0	0.00	5	19.38	19.40	-5	9,722	-0.05%
2019/03/05	12	19.29	5	19.35	19.35	7	9,894	0.07%
2019/03/04	1	19.20	8	19.29	19.30	-7	10,049	-0.07%
2019/02/27	3	19.05	0	0.00	19.05	3	10,206	0.03%
2019/02/26	5	19.25	0	0.00	19.20	5	10,198	0.05%
2019/02/25	36	19.35	0	0.00	19.20	36	10,224	0.35%
2019/02/22	9	19.59	12	19.71	19.65	-3	10,198	-0.03%
2019/02/21	3	19.47	23	19.61	19.75	-20	10,107	-0.20%
2019/02/20	4	19.43	47	19.45	19.50	-43	9,997	-0.43%
2019/02/19	3	18.70	8	18.95	19.05	-5	9,940	-0.05%
2019/02/18	40	19.00	21	18.73	18.95	19	10,082	0.19%
2019/02/15	13	18.54	0	0.00	18.55	13	10,382	0.13%
2019/02/14	3	18.55	6	18.54	18.50	-3	10,447	-0.03%
2019/02/13	2	18.45	0	0.00	18.50	2	10,465	0.02%
2019/02/12	2	18.55	2	18.60	18.60	0	10,465	0.00%
2019/02/11	3	18.40	3	18.55	18.55	0	10,480	0.00%
2019/01/30	2	18.40	12	18.58	18.55	-10	10,478	-0.10%
2019/01/29	22	18.48	1	18.35	18.45	21	10,454	0.20%
2019/01/28	1	18.80	11	18.76	18.85	-10	10,428	-0.10%
2019/01/25	0	0.00	2	18.55	18.50	-2	10,397	-0.02%
2019/01/24	0	0.00	4	18.49	18.50	-4	10,414	-0.04%
2019/01/23	0	0.00	7	18.31	18.35	-7	10,436	-0.07%
2019/01/22	2	18.25	6	18.30	18.30	-4	10,490	-0.04%
2019/01/21	2	18.20	5	18.34	18.35	-3	10,524	-0.03%
2019/01/18	1	18.20	2	18.25	18.15	-1	10,518	-0.01%
2019/01/17	4	18.20	24	18.18	18.15	-20	10,558	-0.19%
2019/01/16	27	18.26	42	18.20	18.10	-15	10,548	-0.14%
2019/01/15	4	17.74	6	17.85	17.90	-2	10,467	-0.02%
2019/01/14	39	17.71	3	17.80	17.80	36	10,487	0.34%
2019/01/11	8	17.79	16	17.83	17.90	-8	10,525	-0.08%
2019/01/10	2	17.60	16	17.78	17.85	-14	10,553	-0.13%
2019/01/09	5	17.46	7	17.49	17.50	-2	10,493	-0.02%
2019/01/08	0	0.00	4	17.30	17.20	-4	10,457	-0.04%
2019/01/07	24	17.08	1	17.10	17.00	23	10,448	0.22%
2019/01/04	9	17.02	4	17.05	17.00	5	10,323	0.05%
2019/01/03	3	17.37	4	17.25	17.25	-1	10,341	-0.01%
2018/12/28	1	17.60	39	17.58	17.45	-38	10,329	-0.37%
2018/12/27	8	17.60	13	17.61	17.55	-5	10,324	-0.05%
2018/12/26	2	17.35	2	17.80	17.30	0	10,310	0.00%
2018/12/25	18	17.63	4	17.68	17.65	14	10,308	0.14%
2018/12/24	36	17.83	19	18.01	17.95	17	10,296	0.17%
2018/12/22	0	0.00	6	17.38	17.35	-6	10,223	-0.06%
2018/12/21	13	17.22	0	0.00	17.15	13	10,259	0.13%
2018/12/20	16.5	17.53	9	17.56	17.45	7.5	10,142	0.07%
2018/12/19	23	17.74	8	17.68	17.75	15	10,103	0.15%
2018/12/18	22	17.82	0	0.00	17.70	22	10,088	0.22%
2018/12/17	13	18.28	3	18.37	18.15	10	10,055	0.10%
2018/12/14	1	18.00	4	18.23	18.35	-3	9,991	-0.03%
2018/12/13	3	18.03	5	18.05	17.95	-2	9,905	-0.02%
2018/12/12	6	17.97	11	18.10	18.05	-5	9,866	-0.05%
2018/12/11	10	17.95	0	0.00	17.95	10	9,846	0.10%
2018/12/10	13	17.84	10	18.10	17.85	3	9,858	0.03%
2018/12/07	14	18.15	16	18.24	18.25	-2	9,809	-0.02%
2018/12/06	94	18.11	43	18.03	17.95	51	9,759	0.52%
2018/12/05	35	18.49	29	18.59	18.65	6	9,583	0.06%
2018/12/04	52	18.76	79	18.73	18.75	-27	9,494	-0.28%
2018/12/03	91.5	17.95	85	18.24	18.15	6.5	9,161	0.07%
2018/11/30	55	17.60	75	17.46	17.15	-20	8,612	-0.23%
2018/11/29	41	17.04	12	17.13	17.05	29	5,741	0.51%
2018/11/28	11	16.87	12	16.99	16.95	-1	5,466	-0.02%
2018/11/27	4	16.85	0	0.00	16.80	4	5,275	0.08%
2018/11/26	27	16.86	27	17.11	16.95	0	5,161	0.00%
2018/11/23	9	16.93	2	17.15	16.95	7	5,008	0.14%
2018/11/22	9	17.02	3	17.15	17.10	6	4,973	0.12%
2018/11/21	19	16.97	0	0.00	17.00	19	4,906	0.39%
2018/11/20	32	16.92	7	17.15	17.20	25	4,843	0.52%
2018/11/19	9	16.99	0	0.00	17.00	9	4,734	0.19%
2018/11/16	5	17.05	4	17.08	17.05	1	4,703	0.02%
2018/11/15	6	16.95	5	17.00	16.85	1	4,540	0.02%
2018/11/14	36	16.91	9	17.02	16.95	27	4,321	0.62%
2018/11/13	12	17.18	12	17.35	17.50	0	3,986	0.00%
2018/11/12	9	17.80	0	0.00	17.65	9	3,923	0.23%
2018/11/09	3	17.95	0	0.00	17.95	3	3,901	0.08%
2018/11/08	17	18.39	3	18.30	18.30	14	3,880	0.36%
2018/11/07	3	18.05	5	18.31	18.40	-2	3,855	-0.05%
2018/11/06	6	18.18	0	0.00	18.15	6	3,850	0.16%
2018/11/05	17	17.93	17	18.12	18.30	0	3,813	0.00%
2018/11/02	17	18.10	0	0.00	18.10	17	3,779	0.45%
2018/11/01	2	17.60	6	18.10	18.15	-4	3,770	-0.11%
2018/10/31	15	17.90	2	18.18	17.75	13	3,742	0.35%
2018/10/30	3	17.83	9	17.89	17.95	-6	3,702	-0.16%
2018/10/26	0	0.00	6	17.00	17.35	-6	3,664	-0.16%
2018/10/25	2	17.35	0	0.00	17.20	2	3,658	0.05%
2018/10/23	11	18.09	0	0.00	17.95	11	3,614	0.30%
2018/10/22	8	18.70	0	0.00	18.60	8	3,560	0.22%
2018/10/19	0	0.00	2	18.10	18.30	-2	3,535	-0.06%
2018/10/18	6	18.27	2	18.30	18.35	4	3,458	0.12%
2018/10/17	5	18.80	5	18.65	18.60	0	3,346	0.00%
2018/10/16	8	18.84	0	0.00	18.75	8	3,300	0.24%
2018/10/15	11	19.04	2	18.95	18.95	9	3,218	0.28%
2018/10/12	10	19.23	11	19.44	19.75	-1	3,103	-0.03%
2018/10/11	38	19.66	1	19.90	19.20	37	3,031	1.22%
2018/10/09	13	21.20	2	21.25	21.10	11	2,922	0.38%
2018/10/08	2	21.15	2	21.35	21.10	0	2,926	0.00%
2018/10/05	19	21.27	4	21.55	21.20	15	2,908	0.52%
2018/10/04	4	21.80	5	22.00	21.75	-1	2,867	-0.03%
2018/10/03	0	0.00	10	22.28	22.25	-10	2,865	-0.35%
2018/10/02	11	22.24	7	22.32	22.35	4	2,831	0.14%
2018/10/01	0	0.00	4	22.43	22.50	-4	2,798	-0.14%
2018/09/28	0	0.00	8	22.24	22.15	-8	2,788	-0.29%
2018/09/27	8	22.01	8	22.14	22.15	0	2,775	0.00%
2018/09/26	2	22.05	2	22.20	22.10	0	2,779	0.00%
2018/09/25	4	22.03	24	22.04	22.05	-20	2,793	-0.72%
2018/09/21	2	21.55	2	21.70	21.85	0	2,787	0.00%
2018/09/20	22	21.79	4	21.78	21.65	18	2,753	0.65%
2018/09/19	0	0.00	17	21.55	21.55	-17	2,744	-0.62%
2018/09/18	4	21.23	0	0.00	21.15	4	2,766	0.14%
2018/09/14	3	21.15	0	0.00	21.10	3	2,788	0.11%
2018/09/12	4	21.28	1	21.10	21.10	3	2,923	0.10%
2018/09/11	12	21.34	2	21.40	21.40	10	2,941	0.34%
2018/09/07	4	21.58	2	21.75	21.50	2	3,078	0.06%
2018/09/06	2	21.85	0	0.00	21.60	2	3,095	0.06%
2018/09/05	12	22.04	0	0.00	21.80	12	3,089	0.39%
2018/09/04	3	22.20	0	0.00	22.30	3	3,115	0.10%
2018/09/03	4	22.30	0	0.00	22.20	4	3,138	0.13%
2018/08/31	2	22.15	4	22.40	22.50	-2	3,148	-0.06%
2018/08/30	0	0.00	2	22.30	22.30	-2	3,122	-0.06%
2018/08/29	0	0.00	7	21.95	21.95	-7	3,116	-0.22%
2018/08/28	2	21.70	0	0.00	21.80	2	3,103	0.06%
2018/08/27	4	21.85	0	0.00	21.80	4	3,112	0.13%
2018/08/24	13	21.90	37	21.90	21.85	-24	3,164	-0.76%
2018/08/23	39	22.14	5	22.08	22.00	34	3,291	1.03%
2018/08/22	0	0.00	2	21.85	21.95	-2	3,304	-0.06%
2018/08/21	1	21.45	0	0.00	21.50	1	3,284	0.03%
2018/08/17	0	0.00	14	21.45	21.45	-14	3,305	-0.42%
2018/08/16	5	20.90	0	0.00	20.90	5	3,309	0.15%
2018/08/15	1	21.10	0	0.00	21.10	1	3,296	0.03%
2018/08/13	1	21.40	3	21.50	21.60	-2	3,262	-0.06%
2018/08/10	1	21.95	0	0.00	21.80	1	3,207	0.03%
2018/08/06	5	22.00	0	0.00	22.15	5	3,206	0.16%
2018/08/02	6	22.12	2	22.40	22.05	4	3,149	0.13%
2018/08/01	2	22.15	0	0.00	22.30	2	3,105	0.06%
2018/07/31	55	22.39	2	22.35	22.35	53	3,060	1.73%
2018/07/30	0	0.00	2	22.50	22.50	-2	2,992	-0.07%
2018/07/27	6	22.30	0	0.00	22.35	6	3,039	0.20%
2018/07/26	2	22.30	4	22.45	22.45	-2	3,045	-0.07%
2018/07/25	15	22.31	3	22.35	22.25	12	3,046	0.39%
2018/07/24	0	0.00	2	22.55	22.50	-2	3,047	-0.07%
2018/07/23	0	0.00	3	22.45	22.45	-3	3,053	-0.10%
2018/07/20	15	22.30	0	0.00	22.20	15	3,067	0.49%
2018/07/19	4	22.18	0	0.00	22.15	4	3,090	0.13%
2018/07/18	0	0.00	1	22.45	22.60	-1	3,077	-0.03%
2018/07/16	0	0.00	1	22.10	22.10	-1	3,104	-0.03%
2018/07/13	1	21.95	0	0.00	22.20	1	3,121	0.03%
2018/07/04	2	22.65	2	22.85	22.70	0	3,423	0.00%
2018/07/03	7	22.85	3	22.75	22.70	4	3,634	0.11%
2018/07/02	8	22.93	0	0.00	22.85	8	3,617	0.22%
2018/06/29	3	22.85	0	0.00	22.90	3	3,605	0.08%
2018/06/22	24	23.28	19	23.49	23.10	5	3,770	0.13%
2018/06/21	11	23.31	0	0.00	23.25	11	3,649	0.30%
2018/06/20	11	23.25	10	23.50	23.40	1	3,791	0.03%
2018/06/19	1	23.50	70	23.35	23.40	-69	3,791	-1.82%
2018/06/08	1	24.15	0	0.00	24.20	1	4,337	0.02%
2018/06/06	0	0.00	3	24.13	24.20	-3	4,299	-0.07%
2018/06/05	2	24.15	0	0.00	24.10	2	4,278	0.05%
2018/06/04	4	24.10	1	24.10	24.20	3	4,277	0.07%
2018/06/01	5	24.12	0	0.00	24.15	5	4,264	0.12%
2018/05/31	5	24.05	0	0.00	24.15	5	4,203	0.12%
2018/05/30	5	24.05	0	0.00	23.95	5	4,062	0.12%
2018/05/28	2	24.15	0	0.00	24.10	2	4,005	0.05%
2018/05/25	68	24.29	0	0.00	24.25	68	3,979	1.71%
2018/05/23	1	24.35	0	0.00	24.25	1	3,929	0.03%
2018/05/22	0	0.00	13	24.56	24.55	-13	3,916	-0.33%
2018/05/17	0	0.00	59	24.45	24.45	-59	4,026	-1.47%
2018/05/16	2	24.85	3	24.98	24.50	-1	4,019	-0.02%
2018/05/15	0	0.00	3	24.43	24.65	-3	4,029	-0.07%
2018/05/04	18	23.96	0	0.00	23.95	18	4,104	0.44%
2018/05/03	22	24.05	0	0.00	24.05	22	4,068	0.54%
2018/05/02	0	0.00	2	24.25	24.20	-2	4,077	-0.05%
2018/04/27	0	0.00	1	24.20	24.15	-1	4,083	-0.02%
2018/04/26	11	24.14	0	0.00	24.10	11	4,097	0.27%
2018/04/25	0	0.00	2	24.15	24.15	-2	4,085	-0.05%
2018/04/24	8	24.26	0	0.00	24.15	8	4,068	0.20%
2018/04/23	0	0.00	1	24.50	24.60	-1	4,080	-0.02%
2018/04/20	0	0.00	20	24.50	24.50	-20	4,062	-0.49%
2018/04/19	1	24.60	1	24.50	24.50	0	4,028	0.00%
2018/04/18	2	24.40	1	24.55	24.45	1	4,001	0.02%
2018/04/17	20	24.15	0	0.00	24.15	20	3,957	0.51%
2018/04/16	3	24.35	0	0.00	24.15	3	3,946	0.08%
2018/04/13	1	24.55	0	0.00	24.45	1	3,877	0.03%
2018/04/12	0	0.00	5	24.82	24.90	-5	3,832	-0.13%
2018/04/11	3	24.63	3	24.65	24.75	0	3,783	0.00%
2018/04/10	8	24.64	13	24.79	24.45	-5	3,743	-0.13%
2018/04/09	47	25.00	15	25.06	24.95	32	3,652	0.88%
2018/04/03	6	24.28	5	24.44	24.45	1	3,407	0.03%
2018/04/02	1	24.70	0	0.00	24.65	1	3,428	0.03%
2018/03/31	4	24.60	4	24.68	24.55	0	3,424	0.00%
2018/03/30	4	24.63	24	24.73	24.70	-20	3,409	-0.59%
2018/03/29	13	24.09	0	0.00	24.05	13	3,255	0.40%
2018/03/27	1	24.30	0	0.00	24.30	1	3,125	0.03%
2018/03/26	3	24.20	0	0.00	24.25	3	3,083	0.10%
2018/03/23	13	24.13	70	24.15	24.00	-57	3,044	-1.87%
2018/03/21	33	24.51	2	24.75	24.45	31	2,844	1.09%
2018/03/20	2	24.40	0	0.00	24.55	2	2,875	0.07%
2018/03/19	108	24.57	0	0.00	24.45	108	2,830	3.82%	大買/鉅額交易
2018/03/16	29	25.52	2	25.40	24.65	27	2,602	1.04%
2018/03/15	29	26.03	0	0.00	25.90	29	2,326	1.25%
2018/03/14	11	26.50	0	0.00	26.40	11	2,281	0.48%
2018/03/12	0	0.00	2	27.00	27.05	-2	2,261	-0.09%
2018/03/09	0	0.00	11	26.69	26.85	-11	2,259	-0.49%
2018/03/08	6	26.35	39	26.41	26.35	-33	2,263	-1.46%
2018/03/07	2	26.10	0	0.00	25.80	2	2,258	0.09%
2018/03/06	0	0.00	2	26.15	26.05	-2	2,258	-0.09%
2018/03/05	7	25.85	3	25.87	26.00	4	2,383	0.17%
2018/03/02	6	25.65	6	25.85	26.05	0	2,386	0.00%
2018/03/01	19	25.99	4	26.20	26.00	15	2,382	0.63%
2018/02/27	13	26.50	0	0.00	26.50	13	2,363	0.55%
2018/02/26	1	26.60	13	26.60	26.45	-12	2,357	-0.51%
2018/02/23	0	0.00	4	26.45	26.50	-4	2,359	-0.17%
2018/02/22	16	26.28	5	26.25	26.30	11	2,381	0.46%
2018/02/21	2	26.05	9	26.36	26.90	-7	2,384	-0.29%
2018/02/12	0	0.00	4	25.55	25.45	-4	2,372	-0.17%
2018/02/09	20	24.96	12	25.20	24.95	8	2,352	0.34%
2018/02/07	8	26.04	11	26.21	25.95	-3	2,298	-0.13%
2018/02/06	24	25.87	8	26.53	25.00	16	2,232	0.72%
2018/02/05	4	27.54	0	0.00	27.50	4	2,150	0.19%
2018/02/02	1	27.95	0	0.00	28.00	1	2,134	0.05%
2018/01/31	7	28.05	3	28.12	28.10	4	2,140	0.19%
2018/01/30	4	28.38	0	0.00	28.30	4	2,121	0.19%
2018/01/25	0	0.00	2	29.15	29.15	-2	2,070	-0.10%
2018/01/22	0	0.00	7	28.61	28.90	-7	2,095	-0.33%
2018/01/19	8	28.65	0	0.00	28.80	8	2,079	0.38%
2018/01/18	0	0.00	5	28.95	28.95	-5	2,068	-0.24%
2018/01/16	4	28.10	6	28.38	28.65	-2	2,045	-0.10%
2018/01/12	2	28.20	5	28.50	28.35	-3	2,059	-0.15%
2018/01/11	2	28.10	14	28.39	28.45	-12	2,084	-0.58%
2018/01/08	0	0.00	10	28.55	28.60	-10	2,189	-0.46%
2018/01/05	1	28.30	0	0.00	28.50	1	2,222	0.05%
2018/01/04	4	28.30	0	0.00	28.60	4	2,223	0.18%
2018/01/02	5	28.46	0	0.00	28.55	5	2,297	0.22%