東元 (1504)-國泰-館前券商分點個股進出

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

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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	40.2	53.94	21.6	53.80	53.60	18.6	23,939	0.08%
2024/05/20	29.7	55.11	3	55.00	54.80	26.7	23,839	0.11%
2024/05/17	15	55.45	28.1	55.51	55.80	-13.1	23,744	-0.06%
2024/05/16	8.2	54.60	2	54.85	54.50	6.2	23,840	0.03%
2024/05/15	15.6	54.64	1.1	55.05	54.40	14.5	23,956	0.06%
2024/05/14	42	54.43	12.5	54.75	54.40	29.5	23,913	0.12%
2024/05/13	23.2	54.16	7.3	54.00	54.00	15.9	23,871	0.07%
2024/05/10	51.8	55.03	59.4	54.96	55.10	-7.7	23,750	-0.03%
2024/05/09	23	55.72	19.2	55.90	55.80	3.8	23,638	0.02%
2024/05/08	25.8	56.50	7	56.69	56.30	18.8	23,560	0.08%
2024/05/07	7	56.84	25	56.99	57.20	-18	23,467	-0.08%
2024/05/06	15	56.50	22.9	56.38	56.60	-7.9	23,439	-0.03%
2024/05/03	29.5	56.42	5	56.92	55.70	24.5	23,356	0.10%
2024/05/02	26.1	57.03	66.2	57.60	56.70	-40.2	23,183	-0.17%
2024/04/30	19.2	55.86	26.5	55.94	55.60	-7.3	22,859	-0.03%
2024/04/29	24.6	56.45	15.8	56.66	56.70	8.8	22,836	0.04%
2024/04/26	54.7	57.68	20.8	57.61	57.10	33.8	22,743	0.15%
2024/04/25	33.4	58.49	5.3	58.39	58.10	28.2	22,610	0.12%
2024/04/24	31.4	59.56	77.3	59.99	59.30	-45.9	22,489	-0.20%
2024/04/23	35.1	58.63	26.4	59.46	58.30	8.6	22,272	0.04%
2024/04/22	94.4	59.28	49.1	58.43	58.50	45.3	21,932	0.21%
2024/04/19	233.5	60.76	259.9	60.53	59.90	-26.5	21,448	-0.12%	大買/大賣/
2024/04/18	256.8	60.99	189.2	60.81	61.00	67.6	20,336	0.33%	大買/大賣/
2024/04/17	120.2	59.83	187	60.20	61.10	-66.8	19,309	-0.35%	大買/大賣/
2024/04/16	49.3	57.25	95.6	57.17	56.30	-46.3	18,471	-0.25%
2024/04/15	193	60.16	140.3	59.92	59.20	52.7	18,113	0.29%	大買/大賣/
2024/04/12	202.5	60.21	320.6	59.30	60.80	-118	17,034	-0.69%	大買/大賣/鉅額交易
2024/04/11	125.1	56.72	86.6	56.89	56.50	38.5	15,929	0.24%	大買/
2024/04/10	35	56.40	19.1	56.35	56.20	15.9	15,614	0.10%
2024/04/09	41.8	56.90	86.9	56.98	57.00	-45	15,590	-0.29%
2024/04/08	16.4	55.94	47.3	56.19	56.30	-30.9	15,515	-0.20%
2024/04/03	70.7	55.75	54.1	55.81	55.70	16.6	15,485	0.11%
2024/04/02	23.3	55.56	140	55.32	55.40	-116.7	15,522	-0.75%	大賣/鉅額交易
2024/04/01	116.1	56.69	24	56.81	56.20	92.1	15,345	0.60%	大買/
2024/03/29	59.8	56.42	109.5	57.07	58.10	-49.7	15,029	-0.33%	大賣/
2024/03/28	75.3	56.90	131.6	57.12	57.10	-56.3	14,351	-0.39%	大賣/
2024/03/27	68.5	55.49	20.6	55.46	55.70	47.9	13,900	0.34%
2024/03/26	255.7	56.28	118.1	56.62	55.60	137.7	13,789	1.00%	大買/大賣/鉅額交易
2024/03/25	46.3	56.07	51.3	56.25	56.00	-5	13,009	-0.04%
2024/03/22	121.5	57.25	121.4	56.99	55.90	0.1	12,967	0.00%	大買/大賣/
2024/03/21	122.8	58.30	140	58.14	58.10	-17.2	12,586	-0.14%	大買/大賣/
2024/03/20	54.2	56.04	106.6	56.13	56.00	-52.4	12,939	-0.41%	大賣/
2024/03/19	106.8	55.09	110.5	55.16	55.00	-3.8	12,418	-0.03%	大買/大賣/
2024/03/18	20.7	52.51	73.1	52.21	52.80	-52.3	11,707	-0.45%
2024/03/15	21.7	50.93	28	50.85	50.60	-6.3	11,390	-0.06%
2024/03/14	17.3	51.31	45.3	51.35	51.50	-28	11,222	-0.25%
2024/03/13	57.4	51.34	41.7	51.33	51.00	15.6	11,182	0.14%
2024/03/12	17.7	50.74	31.4	50.91	51.10	-13.7	11,372	-0.12%
2024/03/11	23.1	50.04	19	49.98	50.30	4.1	11,599	0.04%
2024/03/08	27.2	49.52	86.9	49.23	49.40	-59.6	11,867	-0.50%
2024/03/07	44.5	50.29	41.6	50.09	50.10	2.9	12,105	0.02%
2024/03/06	41.2	50.19	133	50.16	50.50	-91.8	11,973	-0.77%	大賣/
2024/03/05	62.6	48.85	14.1	48.92	48.95	48.5	11,645	0.42%
2024/03/04	3.3	49.10	25.1	48.85	48.75	-21.8	11,615	-0.19%
2024/03/01	24.5	48.91	35.4	48.85	48.65	-11	11,583	-0.09%
2024/02/29	25	48.68	55.7	49.01	49.20	-30.7	11,483	-0.27%
2024/02/27	49.1	47.68	25	47.80	47.60	24.1	11,383	0.21%
2024/02/26	119.6	48.85	45.6	48.48	48.25	74	11,321	0.65%	大買/
2024/02/23	49	47.91	23.3	47.78	47.95	25.8	11,017	0.23%
2024/02/22	24.3	47.57	26	47.38	47.05	-1.7	11,068	-0.02%
2024/02/21	2.1	47.17	16	47.35	47.05	-13.9	11,372	-0.12%
2024/02/20	2	46.83	6	47.19	47.45	-4	11,654	-0.03%
2024/02/19	32.6	48.10	30	47.76	47.35	2.6	11,852	0.02%
2024/02/16	6.1	47.11	28.1	47.09	47.60	-22	11,802	-0.19%
2024/02/15	12	45.68	23.3	45.92	45.85	-11.3	11,903	-0.09%
2024/02/05	3.3	46.50	17.1	46.56	46.65	-13.9	11,990	-0.12%
2024/02/02	5.2	46.52	5	46.53	46.30	0.2	12,011	0.00%
2024/02/01	0	46.14	27.1	46.50	46.75	-27.1	12,007	-0.23%
2024/01/31	2.8	46.19	3.6	46.26	46.05	-0.7	11,978	-0.01%
2024/01/30	6	46.29	14	46.28	46.20	-8	12,019	-0.07%
2024/01/29	0	45.70	15.1	45.89	46.20	-15.1	12,024	-0.13%
2024/01/26	0.1	45.10	0	0.00	45.20	0.1	11,964	0.00%
2024/01/25	0	45.10	6	45.15	45.20	-6	11,984	-0.05%
2024/01/24	6	45.28	3	45.35	45.20	3	12,063	0.02%
2024/01/23	15.2	45.69	15.4	45.55	45.45	-0.1	12,091	0.00%
2024/01/22	3.9	44.13	10	44.76	44.95	-6.1	11,935	-0.05%
2024/01/19	0	43.91	0	0.00	43.90	0	11,891	0.00%
2024/01/18	2.1	43.26	11	43.62	43.80	-8.9	11,910	-0.07%
2024/01/17	18.7	43.93	15	43.65	43.40	3.7	11,917	0.03%
2024/01/16	5.2	44.84	3	44.90	44.80	2.2	11,808	0.02%
2024/01/15	1.1	45.69	32.8	45.69	45.55	-31.7	11,885	-0.27%
2024/01/12	3.2	45.14	2.7	45.09	44.90	0.6	12,000	0.00%
2024/01/11	17.5	44.99	3.2	44.94	44.95	14.2	12,058	0.12%
2024/01/10	4.3	45.07	20.2	45.36	45.35	-15.9	12,112	-0.13%
2024/01/09	19.3	45.49	3	45.63	45.40	16.3	12,186	0.13%
2024/01/08	1.3	45.97	0	0.00	45.95	1.3	12,149	0.01%
2024/01/05	9.6	46.11	12	46.28	46.05	-2.4	12,177	-0.02%
2024/01/04	2	46.75	5	46.66	46.75	-3	12,201	-0.02%
2024/01/03	53.2	46.63	19.6	46.91	46.55	33.6	12,356	0.27%
2024/01/02	8.1	47.27	15.1	47.39	47.50	-7.1	12,271	-0.06%
2023/12/29	16.1	46.84	21	46.79	46.80	-4.9	12,148	-0.04%
2023/12/28	13.1	46.82	40.9	46.74	46.85	-27.8	12,153	-0.23%
2023/12/27	30.1	46.08	10	46.20	45.95	20.1	12,096	0.17%
2023/12/26	15.5	46.50	27.6	46.48	46.40	-12.1	12,130	-0.10%
2023/12/25	4.8	46.29	16.5	46.29	46.30	-11.7	12,154	-0.10%
2023/12/22	6.2	45.64	4	45.56	45.60	2.2	12,258	0.02%
2023/12/21	54.2	45.58	2	45.35	45.25	52.2	12,438	0.42%
2023/12/20	21	46.12	4	46.28	46.30	17	12,545	0.14%
2023/12/19	33.6	45.95	11	46.10	45.95	22.6	12,743	0.18%
2023/12/18	30.8	46.27	23	46.73	46.60	7.8	12,657	0.06%
2023/12/15	28.7	47.07	81.8	47.16	46.60	-53.1	12,517	-0.42%
2023/12/14	6.1	45.54	38.4	45.47	45.65	-32.3	11,516	-0.28%
2023/12/13	6	45.11	7.1	45.18	45.05	-1.1	11,416	-0.01%
2023/12/12	31.3	45.50	4.8	45.35	45.10	26.5	11,526	0.23%
2023/12/11	6	45.82	8	45.79	45.70	-2	11,478	-0.02%
2023/12/08	28.3	45.96	8.3	46.07	45.80	20.1	11,478	0.17%
2023/12/07	167.6	46.88	288.3	46.46	46.05	-120.7	11,362	-1.06%	大買/大賣/鉅額交易
2023/12/06	214.1	46.36	120.4	46.24	45.65	93.7	10,927	0.86%	大買/大賣/
2023/12/05	47	44.46	29	45.04	45.05	18	10,481	0.17%
2023/12/04	79.2	45.01	13	45.22	44.85	66.2	10,209	0.65%
2023/12/01	5.4	46.53	0	46.50	46.25	5.4	9,873	0.05%
2023/11/30	0.2	47.26	9	47.07	46.70	-8.8	9,811	-0.09%
2023/11/29	9.5	47.02	50	47.06	46.80	-40.5	9,838	-0.41%
2023/11/28	2	47.50	5	47.55	47.50	-3	9,780	-0.03%
2023/11/27	4	47.74	7.4	47.61	47.35	-3.4	9,718	-0.03%
2023/11/24	16.9	47.53	13.3	47.43	47.35	3.6	9,668	0.04%
2023/11/23	10.6	46.90	10.4	46.84	46.85	0.2	9,518	0.00%
2023/11/22	7.3	45.89	5.5	45.95	46.10	1.8	9,462	0.02%
2023/11/21	19.2	46.26	7.5	46.35	46.20	11.7	9,394	0.12%
2023/11/20	16.5	46.90	30	46.82	46.95	-13.5	9,437	-0.14%
2023/11/17	13.4	45.49	83.2	45.43	45.75	-69.8	9,162	-0.76%
2023/11/16	58.1	44.24	27	44.12	44.35	31.1	9,069	0.34%
2023/11/15	4.9	44.85	7.2	44.89	44.65	-2.3	8,980	-0.03%
2023/11/14	107.8	44.51	233	44.94	44.30	-125.2	9,219	-1.36%	大買/大賣/鉅額交易
2023/11/13	14.2	45.05	15.2	45.33	46.05	-1	9,059	-0.01%
2023/11/10	11.7	45.81	2.2	46.00	45.75	9.5	9,118	0.10%
2023/11/09	4.2	46.27	0.2	46.35	46.20	4	9,170	0.04%
2023/11/08	5.6	46.69	1.2	46.75	46.60	4.4	9,343	0.05%
2023/11/07	15.6	46.85	6.1	46.88	47.00	9.5	9,596	0.10%
2023/11/06	14.4	47.79	3.1	48.16	47.40	11.3	9,659	0.12%
2023/11/03	0	47.57	6.1	47.38	47.60	-6	9,710	-0.06%
2023/11/02	1.3	46.81	6.1	46.57	46.75	-4.8	9,839	-0.05%
2023/11/01	17.1	45.61	16	45.54	45.40	1.1	9,973	0.01%
2023/10/31	12.1	47.01	11.6	47.34	46.10	0.6	10,060	0.01%
2023/10/30	6	47.55	4	47.50	47.50	2	10,326	0.02%
2023/10/27	7.1	47.59	0	0.00	47.40	7.1	10,512	0.07%
2023/10/26	15.1	47.97	11	47.90	47.80	4.1	10,780	0.04%
2023/10/25	9.3	48.79	2	49.38	48.60	7.3	11,168	0.07%
2023/10/24	14.2	48.78	22.4	48.93	48.95	-8.2	11,637	-0.07%
2023/10/23	17.5	49.29	32.6	49.14	49.15	-15.1	14,067	-0.11%
2023/10/20	10.7	46.81	12.6	47.62	48.15	-1.9	15,471	-0.01%
2023/10/19	36.2	47.61	1.1	47.52	47.45	35.1	15,903	0.22%
2023/10/18	12.4	47.93	30.4	48.10	48.60	-18	16,773	-0.11%
2023/10/17	24.8	48.37	39.6	48.16	47.75	-14.7	16,840	-0.09%
2023/10/16	25.2	48.91	8.1	49.08	49.05	17.1	17,089	0.10%
2023/10/13	26.1	49.13	2.3	49.52	49.10	23.8	17,406	0.14%
2023/10/12	13.4	49.35	17	49.65	49.80	-3.6	18,131	-0.02%
2023/10/11	17.9	48.78	10.8	48.78	48.50	7	18,470	0.04%
2023/10/06	10.6	50.09	1	49.90	49.90	9.6	18,486	0.05%
2023/10/05	9.6	50.32	5	50.17	50.60	4.6	18,612	0.02%
2023/10/04	23.7	49.69	6.1	50.03	49.60	17.6	18,830	0.09%
2023/10/03	19.9	51.42	15.1	51.89	51.00	4.7	19,013	0.02%
2023/10/02	21.2	51.70	37	51.94	52.10	-15.8	19,083	-0.08%
2023/09/28	10.2	51.76	21.3	51.66	52.00	-11.1	19,150	-0.06%
2023/09/27	86.2	51.97	62.3	52.06	52.00	23.9	19,231	0.12%
2023/09/26	51.2	52.07	75.1	52.04	51.70	-23.9	19,176	-0.12%
2023/09/25	143.6	51.73	49.3	51.67	51.40	94.3	19,087	0.49%	大買/
2023/09/22	26.5	50.48	53.5	50.25	51.00	-27	18,922	-0.14%
2023/09/21	26.1	49.36	2.1	49.05	48.75	24.1	18,722	0.13%
2023/09/20	22.5	50.52	18	50.48	50.60	4.5	18,815	0.02%
2023/09/19	15.1	50.29	26.4	50.29	50.50	-11.3	19,025	-0.06%
2023/09/18	10.4	49.36	11.1	49.51	49.15	-0.7	19,243	0.00%
2023/09/15	23.2	49.49	14.2	49.61	49.85	9	19,513	0.05%
2023/09/14	8.6	48.72	14.2	48.87	48.95	-5.6	19,922	-0.03%
2023/09/13	5.4	48.56	12	48.45	48.55	-6.6	20,240	-0.03%
2023/09/12	4.2	47.68	56	47.57	47.60	-51.8	21,177	-0.24%
2023/09/11	5.6	47.25	15	46.96	46.80	-9.4	21,496	-0.04%
2023/09/08	7	48.19	13	48.28	48.20	-6	21,678	-0.03%
2023/09/07	38.1	47.62	35	47.88	47.70	3.1	21,834	0.01%
2023/09/06	13.3	48.10	4.5	48.19	48.05	8.8	22,052	0.04%
2023/09/05	9.8	48.56	20	48.50	48.70	-10.3	22,471	-0.05%
2023/09/04	29.7	48.46	26	48.70	48.90	3.7	22,853	0.02%
2023/09/01	56	49.69	37	49.47	49.30	19	23,380	0.08%
2023/08/31	3.1	49.73	18	49.79	49.90	-14.9	23,598	-0.06%
2023/08/30	15	49.50	6.3	49.70	49.40	8.7	24,036	0.04%
2023/08/29	9.3	49.38	17	49.48	49.55	-7.7	25,008	-0.03%
2023/08/28	21	49.80	5	50.04	49.60	16	25,126	0.06%
2023/08/25	13.7	50.30	16	50.20	50.10	-2.3	25,489	-0.01%
2023/08/24	40.4	50.95	65.2	50.94	51.10	-24.8	25,596	-0.10%
2023/08/23	21.3	49.09	21	49.12	49.30	0.3	25,596	0.00%
2023/08/22	68.5	49.29	38.5	49.48	49.25	30.1	25,880	0.12%
2023/08/21	29.5	50.24	15.3	50.47	50.10	14.3	26,172	0.05%
2023/08/18	98.9	51.83	43	51.77	51.20	55.9	26,329	0.21%
2023/08/17	11.2	50.71	21.7	51.12	51.20	-10.5	26,331	-0.04%
2023/08/16	40	50.74	5.1	50.71	50.80	34.9	26,923	0.13%
2023/08/15	19.5	50.92	27.1	50.71	50.90	-7.6	28,001	-0.03%
2023/08/14	70.4	50.28	23.2	50.71	49.75	47.2	29,259	0.16%
2023/08/11	26.4	49.58	54.4	49.65	49.70	-28.1	29,311	-0.10%
2023/08/10	29.2	50.90	9	51.18	50.70	20.2	29,651	0.07%
2023/08/09	13	52.09	23.2	52.19	52.20	-10.2	30,459	-0.03%
2023/08/08	21.1	52.82	2	52.45	52.30	19.1	30,630	0.06%
2023/08/07	17	53.08	42.3	53.39	53.80	-25.2	30,917	-0.08%
2023/08/04	9.5	51.95	6.3	52.35	52.50	3.2	30,934	0.01%
2023/08/02	41.4	53.38	53.1	53.74	53.10	-11.7	31,471	-0.04%
2023/08/01	33	53.38	68.5	53.33	53.20	-35.5	32,218	-0.11%
2023/07/31	67	54.26	60.5	54.35	53.80	6.5	32,510	0.02%
2023/07/28	59.5	53.74	28.9	53.73	54.60	30.6	32,582	0.09%
2023/07/27	156.3	55.11	72.6	55.35	55.00	83.7	32,509	0.26%	大買/
2023/07/26	628.6	58.30	336.2	58.56	55.00	292.4	32,680	0.89%	大買/大賣/鉅額交易
2023/07/25	173	57.26	351.4	57.16	59.00	-178.4	30,459	-0.59%	大買/大賣/鉅額交易
2023/07/24	131.6	54.88	68.1	54.70	53.70	63.5	29,135	0.22%	大買/
2023/07/21	168	54.93	217.2	55.28	55.60	-49.2	28,830	-0.17%	大買/大賣/
2023/07/20	11	52.63	9	52.70	52.90	2	28,388	0.01%
2023/07/19	58.8	51.73	39.8	51.75	51.50	19	28,384	0.07%
2023/07/18	75.8	53.88	49.2	53.90	53.00	26.6	28,340	0.09%
2023/07/17	180.8	55.24	180.2	55.07	54.70	0.5	28,293	0.00%	大買/大賣/
2023/07/14	48	53.48	27.8	53.41	53.50	20.2	27,997	0.07%
2023/07/13	30.3	51.95	15.1	52.54	52.00	15.2	27,939	0.05%
2023/07/12	25.1	52.77	52.2	52.61	52.70	-27.1	28,160	-0.10%
2023/07/11	51.2	52.33	39	52.05	52.20	12.2	28,583	0.04%
2023/07/10	14.3	52.41	42.4	52.63	52.70	-28.1	29,213	-0.10%
2023/07/07	21.4	50.79	15.6	51.14	51.00	5.8	29,612	0.02%
2023/07/06	23.3	51.60	13.9	51.77	51.50	9.5	30,322	0.03%
2023/07/05	30.2	52.35	15.5	52.47	52.10	14.7	30,540	0.05%
2023/07/04	37.2	53.16	22.4	53.37	53.00	14.8	31,007	0.05%
2023/07/03	30.1	54.17	26	54.14	54.00	4.1	31,095	0.01%
2023/06/30	29.2	52.67	25.3	53.21	53.30	4	31,439	0.01%
2023/06/29	4	53.10	19.3	53.07	52.90	-15.3	31,887	-0.05%
2023/06/28	42.6	52.94	34.1	53.06	52.70	8.5	32,794	0.03%
2023/06/27	71.6	53.68	80.5	53.57	53.50	-8.9	33,152	-0.03%
2023/06/26	125.9	55.22	34.8	54.61	54.50	91.1	34,208	0.27%	大買/
2023/06/21	30	56.87	20.2	56.97	57.00	9.8	35,109	0.03%
2023/06/20	120.3	57.15	136.2	57.10	56.90	-16	35,780	-0.04%	大買/大賣/
2023/06/19	174.2	56.83	175	56.10	55.80	-0.8	36,374	0.00%	大買/大賣/
2023/06/16	205.3	57.22	124.6	57.08	56.80	80.7	36,338	0.22%	大買/大賣/
2023/06/15	67.5	53.22	96.6	53.68	54.30	-29	35,547	-0.08%
2023/06/14	51.4	53.37	55	53.10	53.40	-3.6	35,532	-0.01%
2023/06/13	32.9	53.67	40	53.78	53.60	-7.1	35,517	-0.02%
2023/06/12	58.8	53.31	36.8	53.53	53.00	21.9	35,910	0.06%
2023/06/09	122.5	54.78	44.7	54.88	54.70	77.8	35,907	0.22%	大買/
2023/06/08	61.1	56.79	32.5	56.89	56.30	28.6	35,702	0.08%
2023/06/07	123.3	56.84	156.5	56.63	57.40	-33.2	35,651	-0.09%	大買/大賣/
2023/06/06	108.3	54.60	64.8	54.80	54.50	43.5	35,811	0.12%	大買/
2023/06/05	97.9	54.83	117.6	55.05	54.70	-19.7	36,222	-0.05%	大賣/
2023/06/02	172.1	54.04	146.4	54.25	54.10	25.7	36,299	0.07%	大買/大賣/
2023/06/01	15.5	51.98	24	51.98	52.00	-8.5	35,459	-0.02%
2023/05/31	49.2	51.67	46	51.87	51.20	3.2	35,375	0.01%
2023/05/30	32.5	51.25	43	51.00	51.10	-10.5	35,007	-0.03%
2023/05/29	61.5	51.97	122	51.99	51.80	-60.5	34,911	-0.17%	大賣/
2023/05/26	71.3	50.86	62	50.94	50.90	9.3	34,768	0.03%
2023/05/25	113.1	52.41	68.6	52.39	51.80	44.6	34,623	0.13%	大買/
2023/05/24	55.1	51.37	49.1	51.75	52.40	6	34,240	0.02%
2023/05/23	86.6	51.85	43	51.90	51.90	43.6	34,146	0.13%
2023/05/22	181.5	52.11	151.4	51.92	51.90	30.2	34,209	0.09%	大買/大賣/
2023/05/19	203.4	51.18	263.5	51.14	51.10	-60.1	33,571	-0.18%	大買/大賣/
2023/05/18	247	48.97	343.9	49.17	49.80	-96.9	32,429	-0.30%	大買/大賣/
2023/05/17	31.1	46.82	56	46.94	47.00	-24.9	31,184	-0.08%
2023/05/16	151.2	46.61	47	46.80	47.00	104.2	30,965	0.34%	大買/鉅額交易
2023/05/15	150.3	47.31	148.6	47.26	47.15	1.7	30,378	0.01%	大買/大賣/
2023/05/12	79.5	45.39	42	45.22	45.50	37.5	29,474	0.13%
2023/05/11	79.5	45.39	42	45.22	44.95	37.5	29,168	0.13%
2023/05/10	26.3	46.51	43.7	46.54	46.70	-17.4	28,742	-0.06%
2023/05/09	126.3	47.39	62.7	47.45	47.00	63.6	28,588	0.22%	大買/
2023/05/08	164.7	48.44	252.6	48.29	48.70	-87.9	27,900	-0.32%	大買/大賣/
2023/05/05	92.9	45.56	60.4	45.71	45.65	32.5	26,863	0.12%
2023/05/04	37.3	46.38	61.4	46.33	46.60	-24.2	26,436	-0.09%
2023/05/03	99.5	45.90	26.4	45.89	45.70	73.1	26,125	0.28%
2023/05/02	39.9	45.49	84.3	45.58	46.25	-44.5	25,840	-0.17%
2023/04/28	32.4	44.31	26.2	44.18	44.15	6.2	25,225	0.02%
2023/04/27	26.4	43.15	40.2	43.45	43.65	-13.9	24,939	-0.06%
2023/04/26	29.3	42.87	63	42.76	43.25	-33.7	24,679	-0.14%
2023/04/25	92.5	44.30	149	43.21	43.05	-56.5	24,372	-0.23%	大賣/
2023/04/24	63.3	44.17	49.7	43.99	44.45	13.5	23,832	0.06%
2023/04/21	33.6	43.53	125.7	43.46	43.80	-92.1	23,623	-0.39%	大賣/
2023/04/20	113.6	44.39	110.5	44.21	44.00	3.1	23,290	0.01%	大買/大賣/
2023/04/19	110.2	45.14	169.5	45.18	45.00	-59.3	23,008	-0.26%	大買/大賣/
2023/04/18	78.6	44.57	69	44.68	44.30	9.6	22,521	0.04%
2023/04/17	174	44.97	173.9	44.89	44.60	0.1	22,278	0.00%	大買/大賣/
2023/04/14	150.6	44.97	53.8	44.75	44.85	96.9	21,874	0.44%	大買/
2023/04/13	211.3	46.23	111.8	46.56	46.00	99.5	21,267	0.47%	大買/大賣/
2023/04/12	62.5	44.93	92.5	45.14	45.40	-30	20,354	-0.15%
2023/04/11	189	44.89	116.5	44.92	44.40	72.5	19,625	0.37%	大買/大賣/
2023/04/10	86	43.88	90.4	43.91	43.95	-4.4	18,702	-0.02%
2023/04/07	105.6	43.42	154.8	43.41	43.05	-49.2	18,260	-0.27%	大買/大賣/
2023/04/06	25.1	42.37	31.2	42.34	42.60	-6.1	17,591	-0.03%
2023/03/31	69	41.86	50.3	41.65	42.50	18.8	17,338	0.11%
2023/03/30	112.8	43.04	83.2	42.80	42.70	29.6	16,783	0.18%	大買/
2023/03/29	270.3	42.54	269	42.30	42.90	1.4	16,156	0.01%	大買/大賣/
2023/03/28	61.3	41.12	75.6	41.06	40.90	-14.4	15,121	-0.09%
2023/03/27	267.5	43.17	255.3	42.45	41.90	12.2	14,519	0.08%	大買/大賣/
2023/03/24	192.9	42.45	179.2	42.31	44.00	13.7	13,151	0.10%	大買/大賣/
2023/03/23	176.5	39.56	143.2	39.72	40.00	33.3	11,847	0.28%	大買/大賣/
2023/03/22	134.2	38.10	136.8	38.16	37.90	-2.6	10,854	-0.02%	大買/大賣/
2023/03/21	26	36.39	43	36.42	36.25	-17	9,674	-0.18%
2023/03/20	15	35.92	16	35.78	35.85	-1	9,313	-0.01%
2023/03/17	22.3	35.12	17	35.28	35.20	5.3	9,080	0.06%
2023/03/16	26.2	35.01	20.3	34.94	35.00	5.9	8,746	0.07%
2023/03/15	52.3	36.13	79.7	36.01	35.70	-27.4	8,502	-0.32%
2023/03/14	19.2	34.85	15.5	34.89	35.20	3.7	7,977	0.05%
2023/03/13	36.5	34.96	26.3	34.82	34.90	10.2	7,687	0.13%
2023/03/10	64.4	35.37	27.4	35.17	35.10	37	7,405	0.50%
2023/03/09	184.1	36.13	169.6	36.66	36.00	14.5	7,062	0.21%	大買/大賣/
2023/03/08	87	34.85	105	34.84	34.50	-18	6,249	-0.29%	大賣/
2023/03/07	46.3	33.67	59.8	34.18	35.10	-13.5	5,568	-0.24%
2023/03/06	24	32.15	27.7	32.06	31.95	-3.7	5,029	-0.07%
2023/03/03	5	31.31	8.4	31.35	31.55	-3.4	4,837	-0.07%
2023/03/02	25	31.01	24.2	30.95	30.80	0.8	4,735	0.02%
2023/03/01	1.2	30.30	3	30.45	30.50	-1.8	4,690	-0.04%
2023/02/24	1.1	30.86	6.5	30.98	30.75	-5.4	4,662	-0.12%
2023/02/23	30.4	30.97	35.5	30.80	30.95	-5.1	4,564	-0.11%
2023/02/22	6.6	30.17	4	30.06	30.25	2.6	4,425	0.06%
2023/02/21	46.4	30.38	4.4	30.30	30.40	41.9	4,287	0.98%
2023/02/20	24.3	30.82	14.9	30.56	30.85	9.3	4,090	0.23%
2023/02/17	5.5	29.40	32.1	29.34	29.30	-26.6	3,679	-0.72%
2023/02/16	0	0.00	10.3	29.84	29.70	-10.3	3,705	-0.28%
2023/02/15	5.4	29.41	1	29.40	29.45	4.4	3,636	0.12%
2023/02/14	3	29.30	6	29.35	29.40	-3	3,512	-0.09%
2023/02/13	9	29.48	0	0.00	29.30	9	3,478	0.26%
2023/02/10	3	29.33	2	29.10	29.35	1	3,455	0.03%
2023/02/08	5	29.00	1	29.05	29.05	4	3,455	0.12%
2023/02/07	5	28.84	10	28.90	29.00	-5	3,453	-0.14%
2023/02/06	1	28.95	1.4	28.97	28.90	-0.4	3,417	-0.01%
2023/02/03	27	28.85	0	0.00	29.00	27	3,402	0.79%
2023/02/02	6	28.83	0	0.00	28.85	6	3,401	0.18%
2023/02/01	0	0.00	2	29.05	28.75	-2	3,403	-0.06%
2023/01/31	1	28.70	21	28.63	28.70	-20	3,396	-0.59%
2023/01/30	0	0.00	5.3	28.57	28.65	-5.3	3,327	-0.16%
2023/01/17	51	28.35	16	28.30	28.20	35	3,313	1.06%
2023/01/16	1	28.25	2	28.40	28.20	-1	3,340	-0.03%
2023/01/12	0	0.00	18	28.30	28.25	-18	3,496	-0.51%
2023/01/10	1	28.45	11	28.27	28.50	-10	3,495	-0.29%
2023/01/09	1	28.40	23	28.47	28.50	-22	3,485	-0.63%
2023/01/06	0	0.00	1	28.15	28.25	-1	3,454	-0.03%
2023/01/05	52.1	28.31	1.2	28.39	28.05	50.9	3,484	1.46%
2023/01/03	2	27.40	0	0.00	27.35	2	3,328	0.06%
2022/12/29	0	27.45	2	27.45	27.45	-2	3,394	-0.06%
2022/12/28	1	27.60	0	0.00	27.70	1	3,398	0.03%
2022/12/26	6	27.50	0	0.00	27.50	6	3,400	0.18%
2022/12/23	0	27.25	0	0.00	27.25	0	3,429	0.00%
2022/12/19	1.2	27.55	0	0.00	27.40	1.2	3,512	0.03%
2022/12/16	4	27.84	0	0.00	27.75	4	3,506	0.11%
2022/12/15	0.3	28.30	1	28.20	28.20	-0.7	3,471	-0.02%
2022/12/14	0	0.00	5.5	28.13	28.15	-5.5	3,480	-0.16%
2022/12/12	0.2	27.85	0	0.00	27.80	0.2	3,461	0.01%
2022/12/09	0	0.00	1	28.00	28.00	-1	3,552	-0.03%
2022/12/08	6	27.71	0.2	27.80	27.75	5.8	3,548	0.16%
2022/12/07	6	27.93	5	27.73	27.70	1	3,548	0.03%
2022/12/06	12	28.21	4	28.08	27.90	8	3,518	0.23%
2022/12/05	0.2	28.10	0.2	28.30	28.00	0	3,447	0.00%
2022/12/02	10	28.14	21	28.15	28.15	-11	3,413	-0.32%
2022/12/01	6	28.15	3	28.15	28.20	3	3,387	0.09%
2022/11/30	1.2	28.16	5	28.20	28.15	-3.8	3,365	-0.11%
2022/11/29	4	28.13	1	28.10	28.20	3	3,353	0.09%
2022/11/28	1	27.55	0	0.00	27.90	1	3,339	0.03%
2022/11/25	5	27.93	0	0.00	27.85	5	3,344	0.15%
2022/11/24	6	27.96	0.2	27.96	27.90	5.8	3,367	0.17%
2022/11/23	7	27.54	0.3	27.60	27.40	6.7	3,374	0.20%
2022/11/22	3	27.47	0	0.00	27.35	3	3,396	0.09%
2022/11/21	2.3	27.89	0	0.00	27.80	2.3	3,350	0.07%
2022/11/18	6	28.49	0	0.00	28.10	6	3,444	0.18%
2022/11/16	1	28.90	1	28.95	28.50	0	3,370	0.00%
2022/11/14	1	28.90	0	0.00	28.85	1	3,316	0.03%
2022/11/11	0	0.00	3	29.45	29.65	-3	3,237	-0.09%
2022/11/10	0	0.00	0	29.00	28.95	0	3,251	0.00%
2022/11/09	0	0.00	7	29.34	29.10	-7	3,425	-0.20%
2022/11/08	0	0.00	0.1	29.20	29.30	-0.1	3,448	0.00%
2022/11/07	0.1	29.20	0	0.00	29.30	0.1	3,409	0.00%
2022/11/04	0	0.00	1	28.95	28.95	-1	3,366	-0.03%
2022/11/03	0.1	28.45	0	0.00	28.70	0.1	3,326	0.00%
2022/11/02	0	0.00	2	28.75	28.55	-2	3,289	-0.06%
2022/11/01	0	0.00	0.3	28.70	28.65	-0.3	3,272	-0.01%
2022/10/27	0	0.00	1.2	28.59	29.05	-1.2	3,173	-0.04%
2022/10/25	20	28.28	10	28.30	28.10	10	3,129	0.32%
2022/10/20	14	26.95	10	26.50	27.05	4	3,127	0.13%
2022/10/14	0	0.00	3	27.47	27.45	-3	2,999	-0.10%
2022/10/13	11	27.35	4	26.88	26.90	7	3,094	0.23%
2022/10/07	2	27.80	0	0.00	27.95	2	3,052	0.07%
2022/10/06	1	28.15	0	0.00	28.00	1	3,072	0.03%
2022/10/05	0	0.00	1	28.15	28.05	-1	3,029	-0.03%
2022/10/04	10	28.17	1	28.05	28.05	9	3,039	0.30%
2022/10/03	1	27.80	2	28.15	27.85	-1	3,052	-0.03%
2022/09/30	0	0.00	1	27.65	28.15	-1	3,089	-0.03%
2022/09/29	11	27.98	1	28.05	27.90	10	3,108	0.32%
2022/09/28	3	28.10	1	28.05	28.05	2	3,101	0.06%
2022/09/26	1	28.55	1	28.40	28.30	0	3,197	0.00%
2022/09/23	2	28.75	2.1	28.97	29.00	-0.1	3,523	0.00%
2022/09/22	1	28.88	7	28.85	28.90	-6	3,802	-0.16%
2022/09/21	4	28.40	4	28.70	28.80	0	3,969	0.00%
2022/09/20	1.1	28.45	0	0.00	28.40	1.1	3,968	0.03%
2022/09/16	3	28.27	0	0.00	28.50	3	4,278	0.07%
2022/09/15	2	28.75	4	28.74	28.75	-2	4,205	-0.05%
2022/09/14	4.1	28.79	0	0.00	28.70	4.1	4,198	0.10%
2022/09/13	0	0.00	6	29.30	29.30	-6	4,223	-0.14%
2022/09/12	0	0.00	5	29.20	29.25	-5	4,234	-0.12%
2022/09/08	1	29.15	1	29.00	29.15	0	4,361	0.00%
2022/09/07	0.1	28.91	1	28.90	28.80	-0.9	4,373	-0.02%
2022/09/06	1.2	29.73	2	29.55	29.30	-0.8	4,414	-0.02%
2022/09/02	1	29.35	2	29.45	29.45	-1	4,469	-0.02%
2022/09/01	10	29.00	0	0.00	29.40	10	4,463	0.22%
2022/08/31	1	29.05	2	29.35	29.60	-1	4,441	-0.02%
2022/08/29	3.1	28.98	27	28.78	29.20	-23.9	4,401	-0.54%
2022/08/26	1	29.60	11	29.64	29.70	-10	4,355	-0.23%
2022/08/25	33	30.18	16	29.87	29.60	17	4,349	0.39%
2022/08/24	1.1	29.52	3	29.58	29.70	-1.9	4,308	-0.04%
2022/08/23	0	0.00	1	29.20	29.35	-1	4,315	-0.02%
2022/08/22	2	29.38	2	29.45	29.50	0	4,320	0.00%
2022/08/19	0.2	29.55	1	29.65	29.50	-0.8	4,349	-0.02%
2022/08/18	14	29.57	5	29.59	29.65	9	4,326	0.21%
2022/08/17	8	30.03	7.2	30.09	29.90	0.8	4,299	0.02%
2022/08/16	1	29.60	21.1	29.90	29.80	-20.1	4,200	-0.48%
2022/08/15	2	29.08	0.5	29.15	29.30	1.5	4,013	0.04%
2022/08/12	3	28.77	0	0.00	28.95	3	3,974	0.08%
2022/08/10	3.2	28.37	0	0.00	28.30	3.2	3,991	0.08%
2022/08/09	2	28.50	1	28.60	28.60	1	4,008	0.02%
2022/08/08	2	28.25	14	28.33	28.35	-12	4,125	-0.29%
2022/08/04	6	27.96	2	28.15	28.10	4	4,220	0.09%
2022/08/03	0	0.00	3	28.42	28.30	-3	4,226	-0.07%
2022/08/02	2	28.63	5	28.55	28.70	-3	4,230	-0.07%
2022/08/01	16.3	29.02	12.1	29.00	29.00	4.3	4,236	0.10%
2022/07/29	0	0.00	5	29.25	29.35	-5	4,251	-0.12%
2022/07/27	2.1	29.15	9	29.12	29.25	-7	4,216	-0.16%
2022/07/26	0	0.00	0.2	28.95	28.95	-0.2	4,199	-0.01%
2022/07/25	1	28.90	1	28.95	28.85	0	4,258	0.00%
2022/07/22	0	0.00	1	28.60	28.50	-1	4,268	-0.02%
2022/07/21	1	28.70	0	0.00	28.70	1	4,306	0.02%
2022/07/20	10	28.93	3	29.00	28.70	7	4,365	0.16%
2022/07/19	3.1	28.65	3.2	28.55	28.75	-0.2	4,380	0.00%
2022/07/18	1.1	28.55	1	28.50	28.45	0.1	4,515	0.00%
2022/07/15	1	28.50	1	28.50	28.40	0	4,656	0.00%
2022/07/14	5	28.28	1	28.05	28.25	4	4,778	0.08%
2022/07/13	2	28.40	8	28.38	28.20	-6	4,819	-0.12%
2022/07/12	2	28.15	3	28.17	28.05	-1	4,925	-0.02%
2022/07/11	4	28.78	10	28.71	28.60	-6	5,084	-0.12%
2022/07/08	5.2	28.59	0	0.00	28.25	5.2	5,129	0.10%
2022/07/07	8	28.15	1	28.20	28.40	7	5,237	0.13%
2022/07/06	6	28.66	1	28.50	28.50	5	5,195	0.10%
2022/07/05	3	28.72	4	29.13	28.65	-1	5,186	-0.02%
2022/07/04	5.3	28.84	6	28.88	28.70	-0.7	5,127	-0.01%
2022/07/01	41.3	29.88	34.9	30.06	29.05	6.4	5,112	0.12%
2022/06/30	13.3	29.71	21	29.78	29.85	-7.7	4,819	-0.16%
2022/06/29	26	29.36	37	29.40	29.45	-11	4,609	-0.24%
2022/06/28	13	28.80	5	28.87	28.80	8	4,750	0.17%
2022/06/27	31.2	29.03	4.6	29.05	28.95	26.6	4,810	0.55%
2022/06/24	42	29.82	53	29.63	29.80	-11	4,699	-0.23%
2022/06/23	11	28.42	2	28.80	28.65	9	4,532	0.20%
2022/06/22	6	28.57	0	0.00	28.20	6	4,610	0.13%
2022/06/21	1	28.70	0	0.00	28.65	1	4,626	0.02%
2022/06/20	4	27.88	0	0.00	27.45	4	4,599	0.09%
2022/06/17	1.1	28.15	1	27.90	28.05	0.1	4,621	0.00%
2022/06/16	3.2	28.33	0	0.00	28.20	3.2	4,494	0.07%
2022/06/15	19.1	28.60	2	28.55	28.60	17.1	4,550	0.37%
2022/06/14	1	29.80	11.1	29.85	29.75	-10.1	4,531	-0.22%
2022/06/13	3	29.68	12	29.65	29.70	-9	4,494	-0.20%
2022/06/10	1	29.85	7	29.86	29.85	-6	4,432	-0.14%
2022/06/09	0	0.00	8	30.00	29.95	-8	4,422	-0.18%
2022/06/08	10	30.10	1	30.10	30.15	9	4,416	0.20%
2022/06/02	5.2	30.02	4	30.03	29.90	1.2	4,429	0.03%
2022/06/01	16.5	30.80	2.1	30.71	30.50	14.4	4,436	0.32%
2022/05/31	2	30.05	8	30.78	30.95	-6	4,384	-0.14%
2022/05/30	4	30.25	53	30.10	30.25	-49	4,298	-1.14%
2022/05/27	3	29.52	15	29.48	29.60	-12	4,268	-0.28%
2022/05/26	0	0.00	1	29.45	29.30	-1	4,232	-0.02%
2022/05/24	2.2	28.79	0	0.00	28.65	2.2	4,227	0.05%
2022/05/23	7	28.95	0	0.00	28.85	7	4,220	0.17%
2022/05/20	1	28.75	2	28.80	28.75	-1	4,222	-0.02%
2022/05/19	13	28.35	1	28.35	28.50	12	4,193	0.29%
2022/05/18	0	0.00	0	29.60	28.70	0	4,178	0.00%
2022/05/17	0	0.00	1	28.70	28.85	-1	4,152	-0.02%
2022/05/16	7.2	27.94	10	28.00	28.25	-2.8	4,119	-0.07%
2022/05/13	1.2	28.93	10	29.06	28.90	-8.8	4,009	-0.22%
2022/05/12	5.3	28.75	6	28.60	28.60	-0.7	3,982	-0.02%
2022/05/11	0.2	29.65	0	0.00	29.70	0.2	3,904	0.00%
2022/05/10	4	29.73	11	29.59	30.10	-7	3,881	-0.18%
2022/05/09	6.5	30.17	50	29.82	29.80	-43.5	3,881	-1.12%
2022/05/06	10.4	30.69	0	0.00	30.80	10.4	3,860	0.27%
2022/05/05	4.9	31.23	2	31.48	31.05	2.9	3,858	0.08%
2022/05/04	1.2	31.17	3.4	31.34	31.20	-2.2	3,845	-0.06%
2022/05/03	2.1	31.06	0	0.00	31.10	2.1	3,885	0.05%
2022/04/29	10.4	31.41	1	31.90	31.20	9.4	3,867	0.24%
2022/04/28	1.2	31.61	18	31.56	31.70	-16.8	3,811	-0.44%
2022/04/27	7.3	31.45	5	31.70	31.70	2.3	3,783	0.06%
2022/04/26	7	32.31	75	32.53	32.30	-68	3,739	-1.82%
2022/04/25	23.1	32.20	5	32.41	31.90	18.1	3,652	0.50%
2022/04/22	11.2	32.83	18	32.89	32.90	-6.8	3,532	-0.19%
2022/04/21	54.3	32.99	20	33.09	32.65	34.3	3,399	1.01%
2022/04/20	19	33.84	60.1	33.62	33.55	-41.1	3,241	-1.27%
2022/04/19	94.1	33.13	7	32.99	32.95	87.1	3,086	2.82%
2022/04/18	48	33.34	12	32.64	32.45	36	3,007	1.20%
2022/04/15	23	33.41	31	33.17	33.45	-8	2,886	-0.28%
2022/04/14	7	32.33	8.2	32.21	32.70	-1.2	2,699	-0.04%
2022/04/13	2	32.40	13.7	32.24	32.30	-11.7	2,621	-0.45%
2022/04/11	2	31.25	1	31.10	31.05	1	2,469	0.04%
2022/04/08	6	30.75	0	0.00	31.00	6	2,435	0.25%
2022/04/07	16	30.93	4	30.88	30.50	12	2,447	0.49%
2022/04/06	8	31.53	20	31.40	31.40	-12	2,411	-0.50%
2022/04/01	13	31.52	16	31.62	31.50	-3	2,360	-0.13%
2022/03/31	49	32.56	94	32.68	32.15	-45	2,263	-1.99%
2022/03/30	0	0.00	13	31.12	31.45	-13	1,935	-0.67%
2022/03/28	37	30.67	22	30.75	30.85	15	1,844	0.81%
2022/03/25	51	31.01	6	30.87	30.95	45	1,820	2.47%
2022/03/24	7	30.23	8	30.32	30.30	-1	1,720	-0.06%
2022/03/23	6	30.33	5	30.39	30.30	1	1,751	0.06%
2022/03/22	6	30.08	4	30.33	30.00	2	1,752	0.11%
2022/03/21	0	0.00	14	30.25	30.05	-14	1,723	-0.81%
2022/03/18	8.2	29.63	0	0.00	30.15	8.2	1,709	0.48%
2022/03/17	9	29.75	12	30.01	29.95	-3	1,644	-0.18%
2022/03/16	0.2	29.45	0	0.00	29.55	0.2	1,600	0.01%
2022/03/15	5	29.57	0	0.00	29.65	5	1,591	0.31%
2022/03/14	4	29.75	0	0.00	29.70	4	1,612	0.25%
2022/03/11	4.3	29.53	2	29.60	29.50	2.3	1,636	0.14%
2022/03/10	9	29.52	1	29.60	29.90	8	1,651	0.48%
2022/03/09	3	28.87	0	0.00	29.10	3	1,647	0.18%
2022/03/08	9.2	28.84	2	28.80	28.70	7.2	1,649	0.44%
2022/03/07	22.2	29.17	0	0.00	29.10	22.2	1,656	1.34%
2022/03/04	12.5	29.81	0	0.00	29.80	12.5	1,676	0.75%
2022/03/02	1.2	30.07	0	0.00	30.05	1.2	1,647	0.07%
2022/03/01	1	30.45	6	30.40	30.45	-5	1,658	-0.30%
2022/02/25	0	0.00	1	29.90	30.05	-1	1,667	-0.06%
2022/02/24	5.2	29.75	0	0.00	29.75	5.2	1,663	0.31%
2022/02/22	3	30.05	0	0.00	30.05	3	1,653	0.18%
2022/02/21	0	0.00	3	30.57	30.50	-3	1,645	-0.18%
2022/02/18	1	30.15	0	0.00	30.15	1	1,657	0.06%
2022/02/17	0	0.00	6	30.45	30.35	-6	1,668	-0.36%
2022/02/15	6.2	29.89	5	30.10	29.85	1.2	1,715	0.07%
2022/02/14	3	30.10	6.5	30.18	30.05	-3.5	1,712	-0.20%
2022/02/10	6	30.63	2	30.80	30.40	4	1,800	0.22%
2022/02/09	0	0.00	6	30.53	30.70	-6	1,803	-0.33%
2022/02/07	3.1	29.60	0.5	29.85	29.70	2.6	1,787	0.15%
2022/01/25	7.8	29.52	0	0.00	29.20	7.8	1,788	0.44%
2022/01/24	5	30.04	0	0.00	30.05	5	1,759	0.28%
2022/01/21	3	30.37	0	0.00	30.30	3	1,776	0.17%
2022/01/20	3	30.55	0	0.00	30.60	3	1,762	0.17%
2022/01/19	0	0.00	0	30.55	30.65	0	1,771	0.00%
2022/01/17	1.2	30.65	0	0.00	30.60	1.2	1,797	0.06%
2022/01/14	1	31.00	1	30.90	30.85	0	1,795	0.00%
2022/01/13	0	30.85	1	30.90	30.85	-1	1,882	-0.05%
2022/01/11	2	30.90	0	0.00	30.85	2	1,905	0.11%
2022/01/10	5	31.10	0	0.00	31.10	5	1,913	0.26%
2022/01/06	1	30.95	0	0.00	31.05	1	1,922	0.05%
2022/01/05	1	31.10	0	0.00	30.95	1	1,935	0.05%
2022/01/04	0.2	31.15	1	31.10	31.10	-0.8	1,957	-0.04%
2022/01/03	2.9	31.33	0	0.00	31.25	2.9	1,962	0.15%
2021/12/30	1.4	31.73	0	0.00	31.65	1.4	1,978	0.07%
2021/12/29	0.8	31.80	5.3	31.61	31.90	-4.5	1,997	-0.23%
2021/12/28	12.3	31.39	7.8	31.24	31.50	4.5	1,984	0.23%
2021/12/23	0	0.00	2	30.90	31.00	-2	2,022	-0.10%
2021/12/22	0	0.00	4	30.90	30.70	-4	2,052	-0.19%
2021/12/21	0	0.00	1	30.85	31.00	-1	2,052	-0.05%
2021/12/20	5.3	30.71	0	0.00	30.65	5.3	2,064	0.26%
2021/12/17	3	30.95	4	30.85	30.90	-1	2,063	-0.05%
2021/12/16	1.2	30.89	20	30.70	30.60	-18.8	2,018	-0.93%
2021/12/15	80	30.40	1	30.60	30.95	79	2,060	3.83%
2021/12/08	0	0.00	7	30.77	30.65	-7	2,316	-0.30%
2021/12/07	4.2	30.19	0	0.00	30.30	4.2	2,304	0.18%
2021/12/01	2.5	30.27	10	30.20	30.20	-7.5	2,247	-0.33%
2021/11/30	1.2	30.27	10	30.30	30.85	-8.8	2,220	-0.40%
2021/11/29	1.5	30.21	1	30.30	30.35	0.5	2,156	0.02%
2021/11/26	2.8	30.36	0	0.00	30.40	2.8	2,156	0.13%
2021/11/25	0.5	30.80	2	30.85	30.75	-1.5	2,147	-0.07%
2021/11/24	23.3	30.90	0	0.00	30.85	23.3	2,152	1.08%
2021/11/23	4.8	31.01	0	0.00	30.80	4.8	2,156	0.22%
2021/11/22	0.2	31.35	0	0.00	31.35	0.2	2,147	0.01%
2021/11/19	2	31.33	8	31.25	31.35	-6	2,158	-0.28%
2021/11/17	2	31.25	1	31.35	31.50	1	2,179	0.05%
2021/11/16	0.2	31.35	2	31.35	31.40	-1.8	2,181	-0.08%
2021/11/15	11	31.70	0	0.00	31.65	11	2,206	0.50%
2021/11/12	2.2	31.63	1	31.95	31.55	1.2	2,203	0.05%
2021/11/09	34	31.00	0	0.00	31.40	34	2,213	1.54%
2021/11/08	0	0.00	1	30.75	30.55	-1	2,152	-0.05%
2021/11/04	2	30.45	0	0.00	30.45	2	2,130	0.09%
2021/11/03	2	30.45	1	30.40	30.50	1	2,139	0.05%
2021/10/29	1	30.10	0	0.00	30.15	1	2,077	0.05%
2021/10/28	1	30.20	0	0.00	30.30	1	2,051	0.05%
2021/10/25	2	30.05	0.4	30.10	30.10	1.6	2,059	0.08%
2021/10/22	0	0.00	1	30.25	30.25	-1	2,070	-0.05%
2021/10/21	0	0.00	1	30.45	30.75	-1	2,071	-0.05%
2021/10/20	0	0.00	3	30.17	30.20	-3	1,985	-0.15%
2021/10/18	2	30.00	0	0.00	30.00	2	2,045	0.10%
2021/10/14	1	29.90	0	0.00	29.90	1	2,039	0.05%
2021/10/12	5	30.21	4	30.30	30.25	1	2,024	0.05%
2021/10/08	0	0.00	0.1	31.00	30.95	-0.1	1,990	-0.01%
2021/10/07	1	30.95	0	0.00	30.95	1	1,986	0.05%
2021/10/05	1	30.20	0	0.00	30.55	1	1,973	0.05%
2021/10/04	0.1	30.35	0	0.00	30.45	0.1	1,982	0.01%
2021/09/30	0	0.00	4	30.75	31.25	-4	1,984	-0.20%
2021/09/29	0	0.00	3	30.55	30.65	-3	2,053	-0.15%
2021/09/28	5	30.50	1	30.80	30.85	4	2,061	0.19%
2021/09/27	3	30.90	3	31.00	30.60	0	2,079	0.00%
2021/09/24	1	30.70	0	0.00	30.75	1	2,080	0.05%
2021/09/17	3	31.73	1	31.90	30.75	2	2,050	0.10%
2021/09/16	1	31.45	0	0.00	31.45	1	1,913	0.05%
2021/09/15	0	0.00	1	31.40	31.65	-1	1,898	-0.05%
2021/09/08	0.1	30.30	0	0.00	30.35	0.1	2,124	0.00%
2021/09/03	0	0.00	1	31.20	31.25	-1	2,175	-0.05%
2021/08/30	0	0.00	1	31.15	31.25	-1	2,358	-0.04%
2021/08/23	0	0.00	4	29.20	29.45	-4	2,351	-0.17%
2021/08/20	5	28.50	0	0.00	28.90	5	2,391	0.21%
2021/08/19	1.1	28.95	0	0.00	28.75	1.1	2,438	0.04%
2021/08/17	2	29.23	0	0.00	29.20	2	2,419	0.08%
2021/08/16	1	29.30	1	29.25	29.25	0	2,401	0.00%
2021/08/13	0.1	29.95	1	29.85	29.75	-0.9	2,383	-0.04%
2021/08/12	1	30.00	4	30.28	30.15	-3	2,379	-0.13%
2021/08/11	0	0.00	4	30.10	30.10	-4	2,397	-0.17%
2021/08/10	0	30.50	6	30.45	30.60	-6	2,414	-0.25%
2021/08/09	1	30.70	0	0.00	30.65	1	2,464	0.04%
2021/08/06	4	31.06	0	0.00	31.00	4	2,488	0.16%
2021/08/05	0	0.00	7	31.44	31.50	-7	2,538	-0.28%
2021/08/04	0.1	31.00	2	31.25	31.25	-1.9	2,621	-0.07%
2021/08/03	8	31.25	0	0.00	31.25	8	2,694	0.30%
2021/08/02	5	31.45	0	0.00	31.70	5	2,878	0.17%
2021/07/30	3	31.15	0	0.00	31.05	3	2,897	0.10%
2021/07/28	1	30.80	1	30.85	30.70	0	2,897	0.00%
2021/07/27	0	0.00	4	31.83	31.55	-4	2,946	-0.14%
2021/07/26	1	31.45	0	0.00	31.45	1	2,980	0.03%
2021/07/23	14	31.78	4	31.93	31.75	10	3,012	0.33%
2021/07/22	1	31.60	1	31.75	31.60	0	2,983	0.00%
2021/07/20	5	31.50	0	0.00	31.55	5	3,040	0.16%
2021/07/19	4.2	31.57	1.3	31.90	31.90	2.9	3,080	0.09%
2021/07/16	1	31.85	2	31.95	31.80	-1	3,234	-0.03%
2021/07/15	2	31.90	0	0.00	31.95	2	3,400	0.06%
2021/07/14	5	31.60	1	31.80	31.70	4	3,677	0.11%
2021/07/13	2	31.98	8.3	32.00	32.00	-6.3	3,780	-0.17%
2021/07/12	8	32.29	2	32.35	32.20	6	3,793	0.16%
2021/07/09	1	32.15	4	32.45	32.55	-3	3,817	-0.08%
2021/07/08	2	32.63	2	32.90	32.80	0	3,864	0.00%
2021/07/07	6	32.93	3	32.77	32.95	3	3,903	0.08%
2021/07/06	13.1	33.90	29	33.95	33.45	-15.9	3,923	-0.41%
2021/07/05	12	33.06	17	33.02	33.00	-5	3,879	-0.13%
2021/07/02	9	32.05	0	0.00	31.90	9	3,884	0.23%
2021/07/01	5.2	32.83	1	32.60	32.65	4.2	3,878	0.11%
2021/06/30	1	33.20	9	33.26	33.20	-8	3,897	-0.21%
2021/06/29	0.3	33.40	20	33.10	33.30	-19.7	3,958	-0.50%
2021/06/28	11	33.35	30	33.40	33.55	-19	4,012	-0.47%
2021/06/25	7	33.36	4.2	33.39	33.20	2.8	4,102	0.07%
2021/06/24	21	33.59	5	33.65	33.65	16	4,123	0.39%
2021/06/23	2	33.40	3	33.60	33.50	-1	4,166	-0.02%
2021/06/22	2	33.15	6	33.29	33.20	-4	4,244	-0.09%
2021/06/21	14	34.13	7.1	33.53	33.60	6.9	4,502	0.15%
2021/06/18	0	0.00	1	32.50	32.40	-1	4,590	-0.02%
2021/06/17	6	33.03	0	0.00	32.95	6	4,689	0.13%
2021/06/16	0	0.00	2.1	33.60	33.60	-2.1	4,748	-0.04%
2021/06/15	2	33.45	1.3	33.49	33.00	0.7	4,759	0.01%
2021/06/11	0	0.00	0	33.00	33.00	0	4,761	0.00%
2021/06/09	0	0.00	12	32.11	32.60	-12	4,790	-0.25%
2021/06/08	1	33.00	0	0.00	33.00	1	4,747	0.02%
2021/06/07	12	33.11	6	33.20	33.15	6	4,788	0.13%
2021/06/04	2.1	32.99	1	33.15	33.30	1.1	4,802	0.02%
2021/06/03	0.2	33.30	0	0.00	33.30	0.2	4,834	0.00%
2021/06/02	3	33.23	1	33.50	33.40	2	4,873	0.04%
2021/06/01	0	0.00	3	33.03	33.10	-3	4,909	-0.06%
2021/05/31	0	0.00	16	33.01	33.00	-16	4,958	-0.32%
2021/05/28	2	32.85	2.1	33.00	32.95	-0.1	4,995	0.00%
2021/05/27	0	0.00	1	33.50	33.50	-1	4,997	-0.02%
2021/05/26	2.1	31.85	1.3	32.25	32.35	0.8	5,033	0.02%
2021/05/25	0	31.80	11	31.80	31.80	-11	5,113	-0.21%
2021/05/24	0	0.00	20	31.31	31.40	-20	5,178	-0.39%
2021/05/21	13	31.28	10	31.64	31.25	3	5,224	0.06%
2021/05/20	21	30.84	19	30.98	31.05	2	5,270	0.04%
2021/05/19	2	30.90	1	31.20	31.15	1	5,320	0.02%
2021/05/18	5	31.25	24	31.13	31.30	-19	5,367	-0.35%
2021/05/17	13	30.15	4	29.91	29.85	9	5,440	0.17%
2021/05/14	29.2	30.87	4	31.11	31.35	25.2	5,452	0.46%
2021/05/13	19.1	30.98	4.1	30.60	30.40	15	5,472	0.27%
2021/05/12	7	33.53	5	33.46	31.35	2	5,517	0.04%
2021/05/11	6	35.05	35	34.72	34.35	-29	5,625	-0.52%
2021/05/10	15	34.30	50	35.25	35.55	-35	5,625	-0.62%
2021/05/07	1	32.80	0	0.00	32.80	1	5,495	0.02%
2021/05/06	2	32.40	0	0.00	32.50	2	5,532	0.04%
2021/05/05	16	32.52	3	32.38	32.35	13	5,590	0.23%
2021/05/04	5	33.64	28.1	32.80	32.60	-23.1	5,646	-0.41%
2021/05/03	5	34.15	2	34.33	34.05	3	5,645	0.05%
2021/04/29	2	34.90	3	34.70	34.90	-1	5,656	-0.02%
2021/04/28	5.1	34.38	3.4	34.54	34.55	1.7	5,633	0.03%
2021/04/27	7	34.59	8	34.53	34.75	-1	5,633	-0.02%
2021/04/26	3	35.13	15.4	35.06	35.00	-12.4	5,592	-0.22%
2021/04/23	9	34.97	4.2	34.99	35.05	4.8	5,566	0.09%
2021/04/22	28.1	35.29	56	35.43	34.70	-27.9	5,535	-0.50%
2021/04/21	151	35.75	71	35.33	35.55	80	5,388	1.48%	大買/
2021/04/20	42	34.52	12.2	34.65	35.10	29.8	5,270	0.56%
2021/04/19	13	33.16	12.1	33.61	33.30	0.9	5,046	0.02%
2021/04/16	0	0.00	1	32.80	32.85	-1	4,985	-0.02%
2021/04/15	2	33.07	4	33.09	32.90	-2	5,034	-0.04%
2021/04/14	3.2	32.91	1.1	32.66	33.00	2.2	5,019	0.04%
2021/04/13	2.4	32.97	76.3	33.00	32.70	-74	4,996	-1.48%
2021/04/12	4	32.35	2	32.40	32.35	2	4,965	0.04%
2021/04/09	5	31.80	1	31.90	31.70	4	4,986	0.08%
2021/04/08	23.1	31.78	0	0.00	32.00	23.1	4,983	0.46%
2021/04/07	35.1	31.84	4.1	31.89	32.15	30.9	4,996	0.62%
2021/04/06	4.1	31.97	0	0.00	31.90	4.1	4,993	0.08%
2021/04/01	1.2	31.81	5.6	32.01	31.85	-4.5	4,985	-0.09%
2021/03/31	66.1	32.58	0	0.00	32.35	66.1	4,933	1.34%
2021/03/30	4.1	32.86	22.3	32.54	33.35	-18.2	4,868	-0.37%
2021/03/29	1.1	31.75	0	0.00	31.85	1.1	4,794	0.02%
2021/03/26	4.1	31.85	32	31.72	31.90	-28	4,788	-0.58%
2021/03/25	18.2	32.40	10.2	32.59	31.85	8	4,761	0.17%
2021/03/24	17.2	32.97	21	32.99	32.65	-3.8	4,693	-0.08%
2021/03/23	37.1	31.51	78.1	31.67	31.75	-41	4,450	-0.92%
2021/03/22	13	31.03	0	31.44	31.05	13	4,213	0.31%
2021/03/19	1	30.50	2	30.50	30.85	-1	4,104	-0.02%
2021/03/18	2	30.95	25	30.95	30.90	-23	4,050	-0.57%
2021/03/17	0.2	30.85	0	0.00	30.75	0.2	4,062	0.00%
2021/03/16	0	30.95	90	30.95	31.00	-90	4,068	-2.21%
2021/03/15	23	30.94	2	31.00	30.75	21	4,071	0.52%
2021/03/12	31	30.50	2	30.65	30.65	29	4,047	0.72%
2021/03/11	1	30.00	17.1	30.05	30.65	-16.1	4,061	-0.40%
2021/03/10	4	30.26	38	30.29	30.20	-34	4,044	-0.84%
2021/03/09	0	0.00	2	30.80	30.85	-2	4,040	-0.05%
2021/03/08	0	30.45	6	30.59	30.70	-6	4,066	-0.15%
2021/03/05	13	30.08	2	30.70	30.55	11	4,073	0.27%
2021/03/04	26	30.52	18.1	30.31	30.50	7.9	4,126	0.19%
2021/03/03	2.1	30.41	6	30.73	30.80	-3.9	4,152	-0.09%
2021/03/02	0	0.00	22.1	30.74	30.50	-22.1	4,145	-0.53%
2021/02/26	9	30.52	55	30.56	30.35	-46	4,159	-1.11%
2021/02/25	2	30.25	13	30.40	30.75	-11	4,138	-0.27%
2021/02/24	5.2	29.94	5	30.00	29.85	0.2	4,110	0.00%
2021/02/23	5	29.52	5.7	29.79	29.80	-0.7	4,099	-0.02%
2021/02/22	4	29.51	10	29.55	29.40	-6	4,068	-0.15%
2021/02/18	0	29.25	7	29.21	29.00	-7	3,999	-0.17%
2021/02/17	5	28.98	12	28.96	29.00	-7	3,989	-0.18%
2021/02/05	2	28.15	0	0.00	28.50	2	3,904	0.05%
2021/02/04	2	28.30	2	28.30	28.15	0	3,846	0.00%
2021/02/03	12	28.66	0	0.00	28.45	12	3,806	0.32%
2021/02/02	17	28.75	19	28.76	29.10	-2	3,702	-0.05%
2021/02/01	2.1	27.30	101	27.01	27.25	-98.9	3,512	-2.82%	大賣/
2021/01/29	1	27.00	0	0.00	26.80	1	3,453	0.03%
2021/01/28	1.1	27.11	0	0.00	27.05	1.1	3,409	0.03%
2021/01/27	2	27.43	0	0.00	27.45	2	3,368	0.06%
2021/01/26	1.1	27.48	1	27.45	27.45	0.1	3,315	0.00%
2021/01/22	0	0.00	1	27.90	27.50	-1	3,258	-0.03%
2021/01/21	1.1	28.09	2	28.13	27.75	-0.9	3,211	-0.03%
2021/01/20	2	28.08	0	0.00	28.00	2	3,231	0.06%
2021/01/19	1.1	28.55	2	28.75	28.70	-0.9	3,225	-0.03%
2021/01/18	7	28.25	0	0.00	28.80	7	3,224	0.22%
2021/01/15	0.1	28.50	10	28.70	28.70	-10	3,296	-0.30%
2021/01/14	5.2	28.87	0	0.00	28.90	5.2	3,357	0.15%
2021/01/13	11	29.41	15	29.35	29.15	-4	3,361	-0.12%
2021/01/12	5	29.14	12	29.19	28.75	-7	3,340	-0.21%
2021/01/11	3	29.07	20	29.12	29.20	-17	3,310	-0.51%
2021/01/08	22.2	28.95	3	29.20	29.00	19.2	3,271	0.59%
2021/01/07	0	0.00	5	28.45	28.30	-5	3,198	-0.16%
2021/01/06	0	0.00	1	28.25	28.20	-1	3,193	-0.03%
2021/01/05	1	28.40	0	0.00	28.40	1	3,224	0.03%
2021/01/04	0	0.00	6	28.40	28.45	-6	3,220	-0.19%
2020/12/31	14.1	27.65	0	0.00	27.65	14.1	3,188	0.44%
2020/12/30	0	0.00	10	28.00	27.95	-10	3,163	-0.32%
2020/12/29	0	0.00	2	27.40	27.30	-2	3,110	-0.06%
2020/12/28	13	27.51	0	0.00	27.45	13	3,118	0.42%
2020/12/25	5	27.52	0	0.00	27.60	5	3,145	0.16%
2020/12/24	0	0.00	1	27.50	27.55	-1	3,138	-0.03%
2020/12/23	6	27.16	10	27.15	27.20	-4	3,125	-0.13%
2020/12/22	21	27.60	5	27.55	27.40	16	3,122	0.51%
2020/12/21	10	27.40	11	27.69	27.75	-1	3,139	-0.03%
2020/12/18	13	27.37	16	27.50	27.45	-3	3,155	-0.10%
2020/12/17	5.1	27.60	5	27.69	27.50	0.1	3,166	0.00%
2020/12/16	0	0.00	1	27.85	28.05	-1	3,130	-0.03%
2020/12/15	1	27.50	0	0.00	27.40	1	3,168	0.03%
2020/12/14	3	27.85	34	27.85	27.95	-31	3,211	-0.97%
2020/12/11	7	28.26	5	28.05	28.00	2	3,208	0.06%
2020/12/10	4	28.49	0	0.00	28.50	4	3,182	0.13%
2020/12/09	0	28.65	0	0.00	28.65	0	3,151	0.00%
2020/12/08	2	28.81	0	0.00	28.70	2	3,166	0.06%
2020/12/07	2	29.23	0	0.00	29.20	2	3,154	0.06%
2020/12/04	2	29.23	6	29.23	29.45	-4	3,169	-0.13%
2020/12/03	0	29.30	0	0.00	29.25	0	3,161	0.00%
2020/12/02	39	29.29	0	0.00	29.15	39	3,171	1.23%
2020/12/01	5	29.51	2	29.60	29.55	3	3,113	0.10%
2020/11/30	9	30.02	21.1	30.15	29.55	-12.1	3,126	-0.39%
2020/11/27	0.1	30.25	2	30.10	30.40	-1.9	3,079	-0.06%
2020/11/26	3	29.98	3	30.03	30.00	0	3,076	0.00%
2020/11/25	0	0.00	0	30.00	30.05	0	3,091	0.00%
2020/11/24	4.1	29.67	15	29.56	29.60	-11	3,036	-0.36%
2020/11/23	12	29.88	1.1	29.57	29.80	11	2,998	0.37%
2020/11/20	0	0.00	3.1	29.51	29.55	-3.1	2,948	-0.11%
2020/11/19	2	30.00	0.5	29.90	29.90	1.5	2,911	0.05%
2020/11/18	1	30.00	2	30.00	30.00	-1	2,905	-0.03%
2020/11/17	13.1	30.30	11	30.29	30.05	2.1	2,908	0.07%
2020/11/16	7	30.43	2.1	30.45	30.45	5	2,961	0.17%
2020/11/13	0	0.00	1	30.15	30.00	-1	2,964	-0.03%
2020/11/12	1	30.00	2	29.98	30.00	-1	3,096	-0.03%
2020/11/10	0.1	30.05	0	0.00	30.00	0.1	3,177	0.00%
2020/11/06	0.1	29.90	1	30.10	30.15	-1	3,240	-0.03%
2020/11/04	1	29.85	0	0.00	29.95	1	3,346	0.03%
2020/11/02	2	29.98	1	29.85	29.80	1	3,352	0.03%
2020/10/30	10	29.80	0	0.00	29.90	10	3,357	0.30%
2020/10/27	1	30.40	0	0.00	30.10	1	3,319	0.03%
2020/10/23	26	30.58	5	30.35	30.55	21	3,333	0.63%
2020/10/22	0	0.00	1	29.95	30.00	-1	3,297	-0.03%
2020/10/19	1	29.80	0	0.00	29.75	1	3,360	0.03%
2020/10/16	1	29.85	0	0.00	29.95	1	3,366	0.03%
2020/10/14	5	30.55	0	0.00	29.85	5	3,457	0.14%
2020/10/13	1	30.15	26	30.16	29.90	-25	3,466	-0.72%
2020/10/12	5	29.85	3	29.80	30.00	2	3,453	0.06%
2020/10/08	3	29.65	0	0.00	29.75	3	3,488	0.09%
2020/10/06	3	29.90	0	0.00	29.95	3	3,553	0.08%
2020/10/05	16	30.03	7.8	29.94	30.00	8.2	3,609	0.23%
2020/09/30	40	30.14	28	30.13	29.85	12	3,642	0.33%
2020/09/24	0	0.00	1	29.65	29.65	-1	3,737	-0.03%
2020/09/23	15	30.05	10	30.10	30.10	5	3,726	0.13%
2020/09/22	4	30.30	15	30.25	30.20	-11	3,716	-0.30%
2020/09/21	13	30.70	10	30.65	30.50	3	3,758	0.08%
2020/09/18	48	30.71	0	0.00	30.65	48	3,755	1.28%
2020/09/17	53	30.40	6	30.45	30.70	47	3,710	1.27%
2020/09/16	1	29.90	0	0.00	29.80	1	3,644	0.03%
2020/09/14	0	0.00	3	29.90	29.70	-3	3,684	-0.08%
2020/09/09	10	29.95	0	0.00	29.85	10	3,613	0.28%
2020/09/08	3.1	29.80	22	29.98	29.85	-18.9	3,589	-0.53%
2020/09/07	38	30.28	3	30.18	30.35	35	3,554	0.98%
2020/09/04	52	29.90	0.6	29.85	29.85	51.4	3,524	1.46%
2020/09/03	10	30.20	2	30.13	30.15	8	3,559	0.22%
2020/08/31	1	29.20	0	0.00	29.30	1	3,435	0.03%
2020/08/20	0	0.00	1	29.90	29.40	-1	3,544	-0.03%
2020/08/19	2	29.68	0	0.00	29.50	2	3,504	0.06%
2020/08/18	2	29.58	4	30.05	30.05	-2	3,469	-0.06%
2020/08/17	1	28.75	1	28.95	28.90	0	3,448	0.00%
2020/08/13	1	29.10	5	28.97	29.10	-4	3,390	-0.12%
2020/08/12	0	0.00	2	28.30	28.15	-2	3,339	-0.06%
2020/08/11	0	0.00	2	28.95	28.10	-2	3,344	-0.06%
2020/08/10	2	29.48	0	0.00	28.55	2	3,326	0.06%
2020/08/07	0	0.00	6	28.56	28.50	-6	3,249	-0.18%
2020/08/06	0	0.00	11	28.34	28.35	-11	3,249	-0.34%
2020/08/05	5	28.20	8	27.83	28.25	-3	3,269	-0.09%
2020/08/04	6	27.66	2	27.65	27.65	4	3,258	0.12%
2020/08/03	5	27.50	5	27.65	27.50	0	3,266	0.00%
2020/07/31	5	27.50	0	0.00	27.20	5	3,259	0.15%
2020/07/29	10	27.78	0	0.00	27.60	10	3,262	0.31%
2020/07/27	0	0.00	8	28.09	27.95	-8	3,248	-0.25%
2020/07/24	11	28.72	36	28.70	28.60	-25	3,202	-0.78%
2020/07/23	0	0.00	2	28.33	28.15	-2	3,125	-0.06%
2020/07/22	0	0.00	1	28.10	28.40	-1	3,144	-0.03%
2020/07/21	1	28.40	10	28.27	28.15	-9	3,142	-0.29%
2020/07/20	0	0.00	6	28.22	28.30	-6	3,118	-0.19%
2020/07/17	1	27.40	3	27.68	27.45	-2	3,107	-0.06%
2020/07/16	4	27.25	1	27.35	27.55	3	3,117	0.10%
2020/07/15	10	27.05	0	0.00	27.05	10	3,088	0.32%
2020/07/14	0	0.00	1	27.05	26.90	-1	3,077	-0.03%
2020/07/13	1	26.90	0	0.00	27.00	1	3,103	0.03%
2020/07/09	5	27.00	7.3	27.09	26.95	-2.3	3,124	-0.07%
2020/07/08	15	27.11	1	27.15	27.15	14	3,129	0.45%
2020/07/07	0	0.00	2	26.75	26.65	-2	3,153	-0.06%
2020/07/06	2	26.75	0	0.00	26.65	2	3,115	0.06%
2020/07/03	0	0.00	2.5	26.69	26.60	-2.5	3,117	-0.08%
2020/07/02	2	27.00	0.2	26.80	26.80	1.8	3,127	0.06%
2020/07/01	1	27.20	5	27.30	27.00	-4	3,118	-0.13%
2020/06/30	10	27.35	11	27.20	27.05	-1	3,183	-0.03%
2020/06/29	0	0.00	1	27.05	27.05	-1	3,160	-0.03%
2020/06/24	1	27.00	0	0.00	26.95	1	3,182	0.03%
2020/06/23	3	26.85	0	0.00	26.85	3	3,231	0.09%
2020/06/22	1	27.25	0	0.00	27.05	1	3,323	0.03%
2020/06/18	10	27.00	0	0.00	27.05	10	3,488	0.29%
2020/06/17	0	0.00	4	27.08	27.05	-4	3,565	-0.11%
2020/06/16	5	27.36	0	0.00	27.15	5	3,721	0.13%
2020/06/15	1	26.90	0	0.00	26.90	1	3,855	0.03%
2020/06/12	0	0.00	5	27.00	27.10	-5	3,957	-0.13%
2020/06/11	1	27.60	1	27.60	27.25	0	4,120	0.00%
2020/06/10	5	28.25	140	28.55	28.65	-135	4,229	-3.19%	大賣/鉅額交易
2020/06/09	6	28.65	12	28.61	28.35	-6	4,351	-0.14%
2020/06/08	20	28.55	1	28.65	28.40	19	4,528	0.42%
2020/06/05	0	0.00	5.7	28.19	28.10	-5.7	4,707	-0.12%
2020/06/03	1	28.10	0	0.00	28.10	1	4,889	0.02%
2020/06/02	1	27.90	0	0.00	27.90	1	4,899	0.02%
2020/05/28	2	28.43	5	29.00	28.40	-3	4,854	-0.06%
2020/05/27	3	28.57	6	28.42	28.40	-3	4,885	-0.06%
2020/05/26	0	0.00	3	28.30	28.15	-3	4,901	-0.06%
2020/05/25	0	0.00	0.7	28.15	28.15	-0.7	4,914	-0.01%
2020/05/22	2	28.68	3	28.30	28.15	-1	4,972	-0.02%
2020/05/21	0	0.00	9	27.32	27.25	-9	4,882	-0.18%
2020/05/20	1	27.00	5	27.17	27.10	-4	4,882	-0.08%
2020/05/19	1	26.80	0	0.00	27.00	1	4,863	0.02%
2020/05/14	1	26.90	0	0.00	26.90	1	4,871	0.02%
2020/05/12	0	0.00	3	27.05	26.90	-3	5,011	-0.06%
2020/05/07	0	0.00	2	27.10	26.95	-2	4,996	-0.04%
2020/05/06	0	0.00	7	27.17	26.90	-7	5,024	-0.14%
2020/04/30	0	0.00	1	26.95	26.85	-1	4,992	-0.02%
2020/04/29	1	26.80	0	0.00	26.70	1	5,001	0.02%
2020/04/28	0	0.00	10	26.90	26.80	-10	5,122	-0.20%
2020/04/27	0	0.00	1	26.30	26.60	-1	5,252	-0.02%
2020/04/22	0	0.00	2	26.00	25.90	-2	5,270	-0.04%
2020/04/21	0	0.00	3	26.00	26.00	-3	5,257	-0.06%
2020/04/20	2	26.10	0	0.00	26.00	2	5,265	0.04%
2020/04/16	4	25.55	0	0.00	25.55	4	5,336	0.07%
2020/04/15	5	26.08	3.2	26.39	26.00	1.9	5,379	0.03%
2020/04/13	3	26.00	2	26.00	26.10	1	5,350	0.02%
2020/04/10	0	0.00	23	25.80	26.05	-23	5,317	-0.43%
2020/04/09	0.4	23.95	0	0.00	23.95	0.4	5,238	0.01%
2020/04/08	1	24.00	0	0.00	23.90	1	5,263	0.02%
2020/04/07	0.1	23.70	0	0.00	23.70	0.1	5,334	0.00%
2020/04/06	2	24.05	0	0.00	23.80	2	5,383	0.04%
2020/04/01	3	23.98	0	0.00	24.00	3	5,464	0.05%
2020/03/31	0	0.00	1	24.05	24.10	-1	5,445	-0.02%
2020/03/27	14	23.98	0	0.00	23.50	14	5,416	0.26%
2020/03/25	1	24.10	0	0.00	24.10	1	5,332	0.02%
2020/03/23	102	24.14	1	24.20	23.80	101	5,209	1.94%	大買/鉅額交易
2020/03/20	0	0.00	9.1	25.27	25.60	-9.1	5,145	-0.18%
2020/03/19	100	24.15	2	24.33	24.10	98	5,044	1.94%
2020/03/18	0	0.00	3	24.87	25.00	-3	4,938	-0.06%
2020/03/17	2	24.95	1	25.00	24.80	1	4,835	0.02%
2020/03/16	1	24.50	0	0.00	24.50	1	4,687	0.02%
2020/03/13	2	24.10	150	24.10	24.65	-148	4,549	-3.25%	大賣/鉅額交易
2020/03/12	88	24.70	8	24.80	24.80	80	4,432	1.80%
2020/03/11	2	25.50	3	25.55	25.50	-1	4,255	-0.02%
2020/03/10	54	25.74	3	25.95	26.20	51	4,079	1.25%
2020/03/09	0	0.00	1	26.55	26.00	-1	3,963	-0.03%
2020/03/06	2	26.80	0	0.00	26.70	2	3,985	0.05%
2020/03/05	5	27.05	2	27.00	27.10	3	3,941	0.08%
2020/03/04	2	27.00	0	0.00	26.90	2	3,989	0.05%
2020/03/03	1	27.05	6	27.15	26.95	-5	3,993	-0.13%
2020/02/27	0	0.00	1	26.85	26.75	-1	3,910	-0.03%
2020/02/26	2	26.68	1	26.60	26.85	1	3,885	0.03%
2020/02/25	8	26.71	3	26.70	26.80	5	3,846	0.13%
2020/02/24	39	26.91	0	0.00	26.95	39	3,834	1.02%
2020/02/19	1	27.40	0	0.00	27.35	1	3,958	0.03%
2020/02/18	1	27.50	0	0.00	27.55	1	4,118	0.02%
2020/02/17	1	27.75	0	0.00	27.85	1	4,132	0.02%
2020/02/14	1	27.55	5	27.74	27.70	-4	4,200	-0.10%
2020/02/13	1	26.90	3	27.18	27.35	-2	4,151	-0.05%
2020/02/12	1	26.90	4	26.95	26.95	-3	4,119	-0.07%
2020/02/11	0	0.00	1	26.95	26.80	-1	4,155	-0.02%
2020/02/07	0	0.00	1	26.80	26.90	-1	4,183	-0.02%
2020/02/04	1	26.80	0	0.00	26.90	1	4,273	0.02%
2020/02/03	0	0.00	1	26.70	27.10	-1	4,371	-0.02%
2020/01/31	1	26.90	0	0.00	27.05	1	4,402	0.02%
2020/01/20	0	0.00	1	27.10	26.90	-1	4,181	-0.02%
2020/01/17	0	0.00	1	26.95	26.85	-1	4,211	-0.02%
2020/01/16	2	26.50	4	26.55	26.55	-2	4,202	-0.05%
2020/01/15	0	0.00	13	26.50	26.35	-13	4,222	-0.31%
2020/01/14	0	0.00	2	26.15	26.15	-2	4,244	-0.05%
2020/01/13	5	26.10	7	26.07	26.00	-2	4,252	-0.05%
2020/01/10	0	0.00	1	26.00	25.80	-1	4,206	-0.02%
2020/01/09	15	26.05	0	0.00	26.10	15	4,236	0.35%
2020/01/08	1	26.25	0	0.00	26.10	1	4,225	0.02%
2020/01/02	0	0.00	13	26.78	26.60	-13	4,252	-0.31%
2019/12/31	0	0.00	1	26.20	26.20	-1	4,234	-0.02%
2019/12/30	0	0.00	8	26.20	26.25	-8	4,197	-0.19%
2019/12/26	12	26.34	0	0.00	26.35	12	4,256	0.28%
2019/12/25	0	0.00	2	26.63	26.65	-2	4,265	-0.05%
2019/12/23	0	0.00	0.6	26.35	26.50	-0.6	4,359	-0.01%
2019/12/20	0	0.00	4	26.36	26.55	-4	4,374	-0.09%
2019/12/19	1	26.50	1	26.55	26.55	0	4,376	0.00%
2019/12/18	1.3	26.62	3	26.68	26.60	-1.7	4,398	-0.04%
2019/12/17	0	0.00	16	26.78	26.80	-16	4,407	-0.36%
2019/12/16	12.2	26.61	1	26.65	26.65	11.2	4,407	0.25%
2019/12/13	1	26.70	12	26.75	26.85	-11	4,379	-0.25%
2019/12/12	1	26.80	0	0.00	26.80	1	4,394	0.02%
2019/12/11	0	0.00	2	26.85	26.85	-2	4,456	-0.04%
2019/12/10	0	0.00	5	26.80	27.00	-5	4,539	-0.11%
2019/12/06	1	26.90	18	26.95	26.90	-17	4,611	-0.37%
2019/12/05	0	0.00	30	27.02	27.05	-30	4,586	-0.65%
2019/12/04	0	0.00	14	26.94	27.15	-14	4,586	-0.31%
2019/12/03	0	0.00	2	26.75	27.00	-2	4,567	-0.04%
2019/11/29	0	0.00	1	27.10	27.10	-1	4,562	-0.02%
2019/11/28	0	0.00	2	27.10	27.10	-2	4,516	-0.04%
2019/11/26	0	0.00	3	27.10	27.15	-3	4,574	-0.07%
2019/11/25	0	0.00	1	27.00	27.00	-1	4,589	-0.02%
2019/11/21	0	0.00	1	26.85	27.00	-1	4,640	-0.02%
2019/11/20	0	0.00	1	27.10	27.00	-1	4,615	-0.02%
2019/11/18	1	27.00	0	0.00	27.00	1	4,605	0.02%
2019/11/15	20	27.00	4	27.05	27.00	16	4,665	0.34%
2019/11/14	0	0.00	2	27.40	27.20	-2	4,675	-0.04%
2019/11/13	4	27.38	0	0.00	27.20	4	4,764	0.08%
2019/11/12	4	27.16	3	27.37	27.25	1	4,708	0.02%
2019/11/11	1	27.25	1	27.25	27.35	0	4,692	0.00%
2019/11/07	2	27.00	0	0.00	26.95	2	4,650	0.04%
2019/11/06	0	0.00	4	26.64	26.75	-4	4,657	-0.09%
2019/10/31	6	26.89	0	0.00	27.05	6	4,635	0.13%
2019/10/30	0	0.00	8	26.87	27.05	-8	4,670	-0.17%
2019/10/29	0	0.00	1	26.40	26.45	-1	4,814	-0.02%
2019/10/28	0	0.00	1	26.35	26.30	-1	4,792	-0.02%
2019/10/25	2	26.30	0	0.00	26.25	2	4,798	0.04%
2019/10/24	8	26.39	2	26.60	26.30	6	4,814	0.12%
2019/10/23	0	0.00	1	26.50	26.45	-1	4,839	-0.02%
2019/10/22	5	26.40	3	26.47	26.55	2	5,048	0.04%
2019/10/21	0	0.00	4	25.90	26.05	-4	5,018	-0.08%
2019/10/17	2	26.15	13	26.25	26.15	-11	5,037	-0.22%
2019/10/16	0	0.00	3	26.02	25.80	-3	4,946	-0.06%
2019/10/15	5	25.60	8	25.88	26.00	-3	4,861	-0.06%
2019/10/14	0	0.00	4	25.85	25.95	-4	4,838	-0.08%
2019/10/09	0	0.00	10	26.10	25.95	-10	4,946	-0.20%
2019/10/08	1	25.95	3	25.70	25.95	-2	4,939	-0.04%
2019/10/07	1	25.70	2	25.75	25.80	-1	5,000	-0.02%
2019/10/04	0	0.00	1	25.85	25.70	-1	5,039	-0.02%
2019/10/03	2	26.13	7	26.23	25.90	-5	5,030	-0.10%
2019/10/02	5	25.50	39	25.59	25.50	-34	4,877	-0.70%
2019/10/01	0	0.00	23	25.27	25.30	-23	4,831	-0.48%
2019/09/27	0	0.00	1	25.00	25.00	-1	4,802	-0.02%
2019/09/26	2	25.00	18	24.92	24.95	-16	4,773	-0.34%
2019/09/25	3	24.85	2	24.65	24.85	1	4,765	0.02%
2019/09/24	0	0.00	1	24.45	24.80	-1	4,777	-0.02%
2019/09/23	5	24.70	7	24.76	24.75	-2	4,729	-0.04%
2019/09/20	5	24.70	0	0.00	25.30	5	4,721	0.11%
2019/09/19	0	0.00	0.5	24.80	24.90	-0.5	4,632	-0.01%
2019/09/18	6	24.90	2	24.90	24.90	4	4,654	0.09%
2019/09/17	5.4	24.95	0	0.00	24.95	5.4	4,745	0.11%
2019/09/16	13	25.52	0	0.00	25.40	13	4,887	0.27%
2019/09/12	1	25.40	7	25.25	25.35	-6	4,844	-0.12%
2019/09/11	1	25.00	2	25.05	24.90	-1	4,815	-0.02%
2019/09/10	0	0.00	18	24.92	24.90	-18	4,758	-0.38%
2019/09/09	1	24.70	0	0.00	24.75	1	4,759	0.02%
2019/09/06	0	0.00	3	24.97	24.75	-3	4,762	-0.06%
2019/09/05	1	24.75	5	24.90	24.80	-4	4,798	-0.08%
2019/09/04	4	24.53	0	0.00	24.60	4	4,839	0.08%
2019/09/03	10	24.69	1	24.40	24.55	9	4,824	0.19%
2019/09/02	3	24.92	0	0.00	24.95	3	4,840	0.06%
2019/08/30	1	25.00	0	0.00	24.90	1	4,860	0.02%
2019/08/29	0	0.00	1	25.15	24.85	-1	4,894	-0.02%
2019/08/28	1	25.10	23	24.96	24.85	-22	4,948	-0.44%
2019/08/27	1	25.15	2	25.23	25.00	-1	5,020	-0.02%
2019/08/26	4	24.84	0	0.00	24.80	4	5,159	0.08%
2019/08/23	1	25.10	1	25.30	25.30	0	5,630	0.00%
2019/08/22	1	25.10	31	25.45	25.30	-30	6,425	-0.47%
2019/08/21	0	0.00	11	25.15	25.20	-11	6,601	-0.17%
2019/08/20	1	24.80	23	24.82	24.90	-22	6,729	-0.33%
2019/08/19	1	25.05	30	24.87	25.05	-29	6,643	-0.44%
2019/08/16	0	0.00	7	23.94	24.15	-7	6,510	-0.11%
2019/08/15	6	23.13	3	23.27	23.25	3	6,493	0.05%
2019/08/13	1	23.40	1	23.45	23.50	0	6,690	0.00%
2019/08/08	7	23.50	1	23.50	23.55	6	6,728	0.09%
2019/08/06	12	23.13	0	0.00	23.25	12	6,803	0.18%
2019/08/05	4	23.45	3	23.33	23.25	1	6,880	0.01%
2019/08/02	3	23.37	13	23.43	23.35	-10	6,958	-0.14%
2019/08/01	17	24.19	4	24.40	23.85	13	6,954	0.19%
2019/07/31	3	24.75	30	24.60	24.90	-27	6,820	-0.40%
2019/07/26	0.2	23.60	9	24.03	23.70	-8.8	6,611	-0.13%
2019/07/25	3	24.07	1	24.15	24.20	2	6,583	0.03%
2019/07/24	3	24.10	23	23.81	23.95	-20	6,645	-0.30%
2019/07/23	0.3	23.20	2	23.25	23.25	-1.7	6,438	-0.03%
2019/07/22	5	23.35	5	23.34	23.35	0	6,426	0.00%
2019/07/19	0	0.00	13	23.03	22.95	-13	6,371	-0.20%
2019/07/17	1	22.85	0	0.00	22.85	1	6,332	0.02%
2019/07/16	0	0.00	1	23.00	23.05	-1	6,327	-0.02%
2019/07/15	0	0.00	2	23.03	23.00	-2	6,309	-0.03%
2019/07/12	0.2	22.50	1	22.50	22.55	-0.8	6,253	-0.01%
2019/07/11	0.4	22.50	4	22.48	22.55	-3.6	6,243	-0.06%
2019/07/10	2	22.45	0	0.00	22.45	2	6,282	0.03%
2019/07/09	1	22.60	3	22.55	22.55	-2	6,363	-0.03%
2019/07/08	2	22.50	0	0.00	22.60	2	6,433	0.03%
2019/07/05	4	22.59	1	22.60	22.60	3	6,508	0.05%
2019/07/04	4	22.55	13	22.55	22.60	-9	6,549	-0.14%
2019/07/03	18	22.15	0	0.00	22.20	18	6,651	0.27%
2019/07/02	3	23.00	1	23.05	23.05	2	6,724	0.03%
2019/07/01	9	22.88	3	22.85	22.90	6	6,755	0.09%
2019/06/28	3	22.80	0	0.00	22.80	3	6,784	0.04%
2019/06/27	8	22.83	0	0.00	22.75	8	6,850	0.12%
2019/06/26	0	0.00	2	22.80	22.85	-2	6,963	-0.03%
2019/06/25	2	22.70	0	0.00	22.70	2	6,995	0.03%
2019/06/24	1	22.75	11	22.75	22.70	-10	7,025	-0.14%
2019/06/21	2	22.85	0	0.00	22.70	2	6,932	0.03%
2019/06/20	2	22.85	10	23.15	22.85	-8	6,784	-0.12%
2019/06/19	0	0.00	38	23.15	23.15	-38	6,780	-0.56%
2019/06/18	0	0.00	4	23.13	22.95	-4	6,731	-0.06%
2019/06/17	0	0.00	2	23.00	23.00	-2	6,746	-0.03%
2019/06/14	2	22.85	46	22.85	22.85	-44	6,735	-0.65%
2019/06/13	3	22.85	1.5	22.93	22.95	1.5	6,731	0.02%
2019/06/12	0	0.00	13	22.85	22.90	-13	6,754	-0.19%
2019/06/11	0	0.00	1	22.65	22.55	-1	6,758	-0.01%
2019/06/10	2	22.53	36	22.50	22.55	-34	6,793	-0.50%
2019/06/06	20	22.45	1	22.45	22.45	19	6,819	0.28%
2019/06/05	2	22.70	0	0.00	22.40	2	6,884	0.03%
2019/06/04	22	22.75	7	22.59	22.50	15	6,863	0.22%
2019/06/03	70	22.88	3	22.68	22.75	67	6,793	0.99%
2019/05/31	7.5	22.92	17	22.85	22.85	-9.5	6,704	-0.14%
2019/05/30	106	23.20	34	22.86	22.80	72	6,520	1.10%	大買/
2019/05/29	111	23.57	90	23.30	23.00	21	6,068	0.35%	大買/
2019/05/28	28	22.56	6	22.66	22.75	22	5,313	0.41%
2019/05/27	0	0.00	4	22.21	22.10	-4	5,142	-0.08%
2019/05/24	1	22.00	3	21.95	21.95	-2	5,075	-0.04%
2019/05/23	50	22.10	200	21.98	22.10	-150	5,255	-2.85%	大賣/鉅額交易
2019/05/22	53	22.64	5	22.25	22.10	48	5,412	0.89%
2019/05/21	8	22.53	4	22.56	22.60	4	5,558	0.07%
2019/05/17	150	21.95	0	0.00	21.90	150	5,476	2.74%	大買/鉅額交易
2019/05/16	0	0.00	14	22.42	22.10	-14	5,478	-0.26%
2019/05/15	14	22.04	6	21.88	21.80	8	5,467	0.15%
2019/05/14	1	21.00	1	21.25	21.75	0	5,469	0.00%
2019/05/13	67	21.98	21	21.96	21.75	46	5,397	0.85%
2019/05/09	5	22.55	5	22.55	22.55	0	5,317	0.00%
2019/05/07	1	22.60	1	22.60	22.50	0	5,411	0.00%
2019/05/03	0	0.00	13	22.85	22.75	-13	5,467	-0.24%
2019/05/02	1	22.85	10	22.90	22.90	-9	5,475	-0.16%
2019/04/30	6	22.76	9	22.78	23.10	-3	5,471	-0.05%
2019/04/29	6	22.33	0	0.00	22.15	6	5,409	0.11%
2019/04/26	2	22.50	0	0.00	22.45	2	5,414	0.04%
2019/04/25	2	22.65	0	0.00	22.70	2	5,451	0.04%
2019/04/24	0	0.00	4	22.65	22.70	-4	5,600	-0.07%
2019/04/19	0	0.00	13	22.53	22.65	-13	5,703	-0.23%
2019/04/18	4	22.48	6	22.52	22.40	-2	5,789	-0.03%
2019/04/17	0	0.00	3	22.75	22.85	-3	5,822	-0.05%
2019/04/16	11	22.55	0	0.00	22.80	11	5,943	0.19%
2019/04/15	20	23.13	4	23.01	22.75	16	6,031	0.27%
2019/04/12	3	22.85	6	22.90	22.95	-3	6,000	-0.05%
2019/04/11	0	0.00	25	22.59	22.65	-25	5,916	-0.42%
2019/04/10	0	0.00	6	22.38	22.60	-6	5,841	-0.10%
2019/04/09	2	22.50	36	22.39	22.55	-34	5,826	-0.58%
2019/04/08	1	21.95	2	22.00	22.15	-1	5,717	-0.02%
2019/04/03	3	21.55	2	21.45	21.55	1	5,634	0.02%
2019/04/02	0	0.00	5	21.40	21.55	-5	5,588	-0.09%
2019/04/01	0	0.00	2	21.25	21.20	-2	5,614	-0.04%
2019/03/29	0	0.00	2	21.00	21.00	-2	5,504	-0.04%
2019/03/28	0	0.00	2	20.35	20.50	-2	5,499	-0.04%
2019/03/27	0	0.00	5	20.30	20.30	-5	5,519	-0.09%
2019/03/26	2	20.13	0	0.00	20.15	2	5,496	0.04%
2019/03/25	0	0.00	1	20.15	20.10	-1	5,570	-0.02%
2019/03/22	2	20.00	1	20.10	20.15	1	5,621	0.02%
2019/03/21	5	20.05	0	0.00	20.05	5	5,699	0.09%
2019/03/20	1	19.90	0	0.00	20.00	1	5,729	0.02%
2019/03/19	2	20.05	2	19.95	19.95	0	5,726	0.00%
2019/03/18	4	20.03	1	20.10	20.05	3	5,725	0.05%
2019/03/15	0	0.00	4	20.15	20.25	-4	5,759	-0.07%
2019/03/14	0	0.00	2	20.10	20.15	-2	5,749	-0.03%
2019/03/13	1	19.90	0	0.00	20.00	1	5,871	0.02%
2019/03/12	4	19.86	2	20.03	19.85	2	5,916	0.03%
2019/03/11	1	20.05	5	20.11	20.05	-4	6,198	-0.06%
2019/03/08	201	19.57	0	0.00	19.60	201	6,651	3.02%	大買/鉅額交易
2019/03/07	0	0.00	30	19.35	19.40	-30	9,494	-0.32%
2019/03/06	0	0.00	52	19.35	19.40	-52	9,722	-0.53%
2019/03/05	2	19.25	2	19.35	19.35	0	9,894	0.00%
2019/03/04	2	19.28	0	0.00	19.30	2	10,049	0.02%
2019/02/26	4	19.14	0	0.00	19.20	4	10,198	0.04%
2019/02/25	5	19.19	8	19.39	19.20	-3	10,224	-0.03%
2019/02/22	10	19.65	1	19.55	19.65	9	10,198	0.09%
2019/02/21	2	19.60	136	19.67	19.75	-134	10,107	-1.33%	大賣/鉅額交易
2019/02/20	5	19.53	14	19.50	19.50	-9	9,997	-0.09%
2019/02/19	1	18.90	10	18.85	19.05	-9	9,940	-0.09%
2019/02/18	2	18.95	1	18.60	18.95	1	10,082	0.01%
2019/02/14	2	18.57	0	0.00	18.50	2	10,447	0.02%
2019/02/12	0	0.00	10	18.50	18.60	-10	10,465	-0.10%
2019/02/11	0	0.00	10	18.40	18.55	-10	10,480	-0.10%
2019/01/30	0.6	18.50	5	18.65	18.55	-4.4	10,478	-0.04%
2019/01/29	2	18.35	2	18.50	18.45	0	10,454	0.00%
2019/01/28	0	0.00	30	18.68	18.85	-30	10,428	-0.29%
2019/01/25	1	18.50	0	0.00	18.50	1	10,397	0.01%
2019/01/21	1	18.30	0	0.00	18.35	1	10,524	0.01%
2019/01/18	0	0.00	2	18.25	18.15	-2	10,518	-0.02%
2019/01/17	0	0.00	13	18.28	18.15	-13	10,558	-0.12%
2019/01/16	1	18.10	3	18.20	18.10	-2	10,548	-0.02%
2019/01/14	15	17.87	2	17.75	17.80	13	10,487	0.12%
2019/01/11	0	0.00	1	17.75	17.90	-1	10,525	-0.01%
2019/01/10	1	17.60	15	17.68	17.85	-14	10,553	-0.13%
2019/01/09	3	17.47	12	17.50	17.50	-9	10,493	-0.09%
2019/01/08	17	17.22	10	17.45	17.20	7	10,457	0.07%
2019/01/07	29	17.03	5	17.18	17.00	24	10,448	0.23%
2019/01/04	11	17.00	12	17.01	17.00	-1	10,323	-0.01%
2019/01/03	16	17.28	0	0.00	17.25	16	10,341	0.15%
2019/01/02	5	17.46	1	17.55	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	10	17.60	0	0.00	17.55	10	10,324	0.10%
2018/12/26	13	17.62	0	0.00	17.30	13	10,310	0.13%
2018/12/25	7	17.60	60	17.66	17.65	-53	10,308	-0.51%
2018/12/24	2	18.00	50	17.97	17.95	-48	10,296	-0.47%
2018/12/22	10	17.20	49	17.35	17.35	-39	10,223	-0.38%
2018/12/21	21	17.27	0	0.00	17.15	21	10,259	0.20%
2018/12/20	2	17.50	0	0.00	17.45	2	10,142	0.02%
2018/12/18	14	17.86	0	0.00	17.70	14	10,088	0.14%
2018/12/14	0	0.00	1	18.30	18.35	-1	9,991	-0.01%
2018/12/13	2	18.10	0	0.00	17.95	2	9,905	0.02%
2018/12/12	50	18.05	0	0.00	18.05	50	9,866	0.51%
2018/12/11	6	17.90	0	0.00	17.95	6	9,846	0.06%
2018/12/10	10	17.90	19	17.85	17.85	-9	9,858	-0.09%
2018/12/06	39	18.39	4	18.21	17.95	35	9,759	0.36%
2018/12/05	29	18.35	0	0.00	18.65	29	9,583	0.30%
2018/12/04	19	18.80	11	18.71	18.75	8	9,494	0.08%
2018/12/03	75	17.86	38	18.38	18.15	37	9,161	0.40%
2018/11/30	38	17.46	19	17.71	17.15	19	8,612	0.22%
2018/11/29	53	17.05	5	17.10	17.05	48	5,741	0.84%
2018/11/28	22	16.85	27	16.88	16.95	-5	5,466	-0.09%
2018/11/27	14	16.79	8	16.75	16.80	6	5,275	0.11%
2018/11/26	1	16.85	0	0.00	16.95	1	5,161	0.02%
2018/11/22	0	0.00	1	17.10	17.10	-1	4,973	-0.02%
2018/11/21	3	17.05	1	17.00	17.00	2	4,906	0.04%
2018/11/20	7	17.02	0	0.00	17.20	7	4,843	0.14%
2018/11/19	5	16.99	0	0.00	17.00	5	4,734	0.11%
2018/11/16	2	16.75	3	17.10	17.05	-1	4,703	-0.02%
2018/11/15	44	16.87	0	0.00	16.85	44	4,540	0.97%
2018/11/14	29	16.93	0	0.00	16.95	29	4,321	0.67%
2018/11/13	19	17.21	20	16.95	17.50	-1	3,986	-0.03%
2018/11/12	17	17.80	0	0.00	17.65	17	3,923	0.43%
2018/11/09	11	17.92	0	0.00	17.95	11	3,901	0.28%
2018/11/08	2	18.20	0	0.00	18.30	2	3,880	0.05%
2018/11/07	10	18.20	25	18.05	18.40	-15	3,855	-0.39%
2018/11/06	1	18.10	0	0.00	18.15	1	3,850	0.03%
2018/11/05	0	0.00	1	18.15	18.30	-1	3,813	-0.03%
2018/11/02	1	18.05	0	0.00	18.10	1	3,779	0.03%
2018/11/01	0	0.00	5	18.20	18.15	-5	3,770	-0.13%
2018/10/31	25	18.06	0	0.00	17.75	25	3,742	0.67%
2018/10/30	35	17.90	3	17.73	17.95	32	3,702	0.86%
2018/10/29	21	17.45	0	0.00	17.50	21	3,674	0.57%
2018/10/26	7	16.99	4	17.30	17.35	3	3,664	0.08%
2018/10/25	9.1	17.35	13	17.36	17.20	-3.9	3,658	-0.11%
2018/10/24	3	17.97	0	0.00	17.90	3	3,651	0.08%
2018/10/23	3	18.08	0	0.00	17.95	3	3,614	0.08%
2018/10/19	2	18.20	1	18.30	18.30	1	3,535	0.03%
2018/10/18	1	18.15	17	18.22	18.35	-16	3,458	-0.46%
2018/10/17	10	18.60	0	0.00	18.60	10	3,346	0.30%
2018/10/16	7	18.72	0	0.00	18.75	7	3,300	0.21%
2018/10/15	25	18.93	5	18.90	18.95	20	3,218	0.62%
2018/10/12	9	19.23	17	19.24	19.75	-8	3,103	-0.26%
2018/10/11	24	19.56	0	0.00	19.20	24	3,031	0.79%
2018/10/09	5	21.15	0	0.00	21.10	5	2,922	0.17%
2018/10/08	2	21.10	0	0.00	21.10	2	2,926	0.07%
2018/10/05	7	21.27	5	21.40	21.20	2	2,908	0.07%
2018/10/04	8	21.93	0	0.00	21.75	8	2,867	0.28%
2018/10/03	50	22.37	5	22.35	22.25	45	2,865	1.57%
2018/10/02	15	22.30	0	0.00	22.35	15	2,831	0.53%
2018/10/01	0	0.00	1	22.50	22.50	-1	2,798	-0.04%
2018/09/28	0	0.00	12	22.23	22.15	-12	2,788	-0.43%
2018/09/27	8	21.96	0	0.00	22.15	8	2,775	0.29%
2018/09/26	6	22.10	0	0.00	22.10	6	2,779	0.22%
2018/09/20	7	21.64	5	21.75	21.65	2	2,753	0.07%
2018/09/19	0	0.00	5	21.50	21.55	-5	2,744	-0.18%
2018/09/18	1	21.05	0	0.00	21.15	1	2,766	0.04%
2018/09/17	5	21.10	6	21.05	21.15	-1	2,775	-0.04%
2018/09/14	1	21.10	0	0.00	21.10	1	2,788	0.04%
2018/09/13	5	21.10	0	0.00	21.20	5	2,890	0.17%
2018/09/12	5	21.10	0	0.00	21.10	5	2,923	0.17%
2018/08/31	0	0.00	1	22.20	22.50	-1	3,148	-0.03%
2018/08/28	0	0.00	6	21.83	21.80	-6	3,103	-0.19%
2018/08/27	0	0.00	5	21.90	21.80	-5	3,112	-0.16%
2018/08/24	6	21.90	20	21.88	21.85	-14	3,164	-0.44%
2018/08/22	0	0.00	2	21.80	21.95	-2	3,304	-0.06%
2018/08/21	0	0.00	4	21.45	21.50	-4	3,284	-0.12%
2018/08/17	5	21.15	1	21.15	21.45	4	3,305	0.12%
2018/08/16	0	0.00	5	21.00	20.90	-5	3,309	-0.15%
2018/08/15	10	21.30	0	0.00	21.10	10	3,296	0.30%
2018/08/13	10	21.48	10	21.60	21.60	0	3,262	0.00%
2018/08/10	5	21.95	0	0.00	21.80	5	3,207	0.16%
2018/08/09	1	22.05	6	22.25	22.00	-5	3,205	-0.16%
2018/08/08	7	22.20	1	22.25	22.10	6	3,239	0.19%
2018/08/07	1	22.10	0	0.00	22.15	1	3,234	0.03%
2018/08/03	11	21.99	17	22.00	22.15	-6	3,181	-0.19%
2018/08/02	21	22.07	1	22.45	22.05	20	3,149	0.63%
2018/08/01	1	22.30	2	22.30	22.30	-1	3,105	-0.03%
2018/07/27	11	22.30	0	0.00	22.35	11	3,039	0.36%
2018/07/25	16	22.37	5	22.45	22.25	11	3,046	0.36%
2018/07/23	0	0.00	2	22.43	22.45	-2	3,053	-0.07%
2018/07/19	11	22.34	1	22.35	22.15	10	3,090	0.32%
2018/07/18	2	22.55	1	22.45	22.60	1	3,077	0.03%
2018/07/17	0	0.00	8	22.33	22.40	-8	3,095	-0.26%
2018/07/16	21	22.18	0	0.00	22.10	21	3,104	0.68%
2018/07/13	5	22.00	2	22.03	22.20	3	3,121	0.10%
2018/07/10	1	21.80	0	0.00	21.75	1	3,216	0.03%
2018/07/09	5	21.70	0	0.00	21.85	5	3,262	0.15%
2018/07/06	0	0.00	11	21.70	21.65	-11	3,322	-0.33%
2018/07/05	2	21.80	0	0.00	21.75	2	3,349	0.06%
2018/07/04	1	22.60	5	22.70	22.70	-4	3,423	-0.12%
2018/07/03	1	22.70	0	0.00	22.70	1	3,634	0.03%
2018/07/02	10	22.95	0	0.00	22.85	10	3,617	0.28%
2018/06/28	0	0.00	1	22.90	22.80	-1	3,583	-0.03%
2018/06/22	1	23.10	0	0.00	23.10	1	3,770	0.03%
2018/06/21	2	23.33	0	0.00	23.25	2	3,649	0.05%
2018/06/20	1	23.40	0	0.00	23.40	1	3,791	0.03%
2018/06/19	5	23.47	0	0.00	23.40	5	3,791	0.13%
2018/06/13	0	0.00	1	24.20	24.15	-1	3,992	-0.03%
2018/06/12	1	24.00	4	24.00	24.00	-3	4,293	-0.07%
2018/06/08	2	24.15	0	0.00	24.20	2	4,337	0.05%
2018/06/07	1	24.20	1	24.25	24.30	0	4,329	0.00%
2018/06/06	7	24.11	0	0.00	24.20	7	4,299	0.16%
2018/06/05	0	0.00	2	24.20	24.10	-2	4,278	-0.05%
2018/05/31	0	0.00	1	24.05	24.15	-1	4,203	-0.02%
2018/05/30	6	23.97	2	24.00	23.95	4	4,062	0.10%
2018/05/28	1	24.10	0	0.00	24.10	1	4,005	0.02%
2018/05/25	4	24.33	0	0.00	24.25	4	3,979	0.10%
2018/05/23	2	24.20	0	0.00	24.25	2	3,929	0.05%
2018/05/18	1	24.50	8	24.48	24.55	-7	3,970	-0.18%
2018/05/16	13	24.82	0	0.00	24.50	13	4,019	0.32%
2018/05/15	0	0.00	1	24.50	24.65	-1	4,029	-0.02%
2018/05/11	0	0.00	30	24.17	24.25	-30	4,077	-0.74%
2018/05/07	1	23.90	0	0.00	23.95	1	4,110	0.02%
2018/05/04	1	23.95	0	0.00	23.95	1	4,104	0.02%
2018/05/03	1	24.05	0	0.00	24.05	1	4,068	0.02%
2018/05/02	1	24.30	0	0.00	24.20	1	4,077	0.02%
2018/04/23	0	0.00	1	24.70	24.60	-1	4,080	-0.02%
2018/04/19	14	24.64	0	0.00	24.50	14	4,028	0.35%
2018/04/18	12	24.35	2	24.55	24.45	10	4,001	0.25%
2018/04/16	1	24.25	0	0.00	24.15	1	3,946	0.03%
2018/04/13	25	24.90	0	0.00	24.45	25	3,877	0.64%
2018/04/11	36	24.61	0	0.00	24.75	36	3,783	0.95%
2018/04/10	7	24.59	1	24.70	24.45	6	3,743	0.16%
2018/04/09	1	25.00	8	24.75	24.95	-7	3,652	-0.19%
2018/04/03	2	24.45	0	0.00	24.45	2	3,407	0.06%
2018/04/02	3	24.65	0	0.00	24.65	3	3,428	0.09%
2018/03/31	1	24.50	0	0.00	24.55	1	3,424	0.03%
2018/03/30	6	24.73	0	0.00	24.70	6	3,409	0.18%
2018/03/28	12	24.00	0	0.00	24.05	12	3,177	0.38%
2018/03/27	0	0.00	5	24.35	24.30	-5	3,125	-0.16%
2018/03/23	7	24.06	1	24.15	24.00	6	3,044	0.20%
2018/03/22	8	24.49	0	0.00	24.50	8	2,866	0.28%
2018/03/21	5	24.57	0	0.00	24.45	5	2,844	0.18%
2018/03/20	5	24.42	0	0.00	24.55	5	2,875	0.17%
2018/03/19	23	24.83	0	0.00	24.45	23	2,830	0.81%
2018/03/16	11	25.10	2	25.50	24.65	9	2,602	0.35%
2018/03/15	3	26.12	0	0.00	25.90	3	2,326	0.13%
2018/03/14	2	26.50	0	0.00	26.40	2	2,281	0.09%
2018/03/12	35	27.00	1	27.10	27.05	34	2,261	1.50%
2018/03/09	206	26.84	2	26.80	26.85	204	2,259	9.03%	大買/鉅額交易
2018/03/08	0	0.00	163	26.34	26.35	-163	2,263	-7.20%	大賣/鉅額交易
2018/03/07	100	25.80	100	25.94	25.80	0	2,258	0.00%
2018/03/06	0	0.00	102	26.10	26.05	-102	2,258	-4.52%	大賣/鉅額交易
2018/03/05	0	0.00	1	25.90	26.00	-1	2,383	-0.04%
2018/03/02	2	25.68	1	26.05	26.05	1	2,386	0.04%
2018/03/01	4	25.99	0	0.00	26.00	4	2,382	0.17%
2018/02/27	2	26.65	2	26.55	26.50	0	2,363	0.00%
2018/02/23	2	26.38	0	0.00	26.50	2	2,359	0.08%
2018/02/22	3	26.30	0	0.00	26.30	3	2,381	0.13%
2018/02/21	2	26.15	1.9	26.82	26.90	0.1	2,384	0.01%
2018/02/12	20	25.65	8	25.60	25.45	12	2,372	0.51%
2018/02/09	1	24.95	0	0.00	24.95	1	2,352	0.04%
2018/02/08	1	25.75	0	0.00	25.90	1	2,295	0.04%
2018/02/07	12	25.83	0	0.00	25.95	12	2,298	0.52%
2018/02/06	15	26.16	0	0.00	25.00	15	2,232	0.67%
2018/02/05	11	27.60	0	0.00	27.50	11	2,150	0.51%
2018/01/30	4	28.40	0	0.00	28.30	4	2,121	0.19%
2018/01/25	0	0.00	2	29.05	29.15	-2	2,070	-0.10%
2018/01/23	0	0.00	5	28.75	28.85	-5	2,098	-0.24%
2018/01/19	6	28.77	0	0.00	28.80	6	2,079	0.29%
2018/01/18	0	0.00	3	28.88	28.95	-3	2,068	-0.15%
2018/01/17	0	0.00	12	28.88	29.00	-12	2,063	-0.58%
2018/01/16	6	28.31	6	28.56	28.65	0	2,045	0.00%
2018/01/15	0	0.00	4	28.35	28.35	-4	2,024	-0.20%
2018/01/12	4	28.48	0	0.00	28.35	4	2,059	0.19%
2018/01/11	1	28.30	0	0.00	28.45	1	2,084	0.05%
2018/01/09	0	0.00	2	28.75	28.80	-2	2,156	-0.09%
2018/01/08	0	0.00	1	28.55	28.60	-1	2,189	-0.05%
2018/01/03	1	28.45	0	0.00	28.55	1	2,272	0.04%