東元 (1504)-群益金鼎-海山券商分點個股進出

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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	16.4	53.92	0	0.00	53.60	16.4	23,939	0.07%
2024/05/20	7.1	55.39	1	54.90	54.80	6.1	23,839	0.03%
2024/05/17	0.3	55.48	16	55.26	55.80	-15.7	23,744	-0.07%
2024/05/16	7	54.64	3	54.63	54.50	4	23,840	0.02%
2024/05/15	0	0.00	3	54.70	54.40	-3	23,956	-0.01%
2024/05/14	8	54.26	7	54.11	54.40	1	23,913	0.00%
2024/05/13	4	54.13	0	0.00	54.00	4	23,871	0.02%
2024/05/10	6.3	54.89	0	0.00	55.10	6.3	23,750	0.03%
2024/05/09	6	55.65	0	55.90	55.80	6	23,638	0.03%
2024/05/08	22.3	56.54	56	56.74	56.30	-33.7	23,560	-0.14%
2024/05/07	1	57.20	19	57.09	57.20	-18	23,467	-0.08%
2024/05/06	1	56.60	6	56.55	56.60	-5	23,439	-0.02%
2024/05/03	8	55.95	8	56.08	55.70	0	23,356	0.00%
2024/05/02	18	56.57	19	57.78	56.70	-1	23,183	0.00%
2024/04/30	20	56.13	10	55.90	55.60	10	22,859	0.04%
2024/04/29	9	56.47	5.1	56.60	56.70	3.9	22,836	0.02%
2024/04/26	13	57.59	2	57.80	57.10	11	22,743	0.05%
2024/04/25	16.1	58.56	0	0.00	58.10	16.1	22,610	0.07%
2024/04/24	7	60.04	24	59.55	59.30	-17	22,489	-0.08%
2024/04/23	13	58.22	3	58.77	58.30	10	22,272	0.04%
2024/04/22	18	59.57	88.3	58.49	58.50	-70.3	21,932	-0.32%
2024/04/19	140	62.23	135	61.59	59.90	5	21,448	0.02%	大買/大賣/
2024/04/18	128	61.18	58	60.51	61.00	70	20,336	0.34%	大買/
2024/04/17	40	59.98	46	59.96	61.10	-6	19,309	-0.03%
2024/04/16	13	57.59	8	57.11	56.30	5	18,471	0.03%
2024/04/15	58	60.18	26	60.51	59.20	32	18,113	0.18%
2024/04/12	34.2	59.49	104	59.15	60.80	-69.8	17,034	-0.41%	大賣/
2024/04/11	10	56.17	11	56.65	56.50	-1	15,929	-0.01%
2024/04/10	2	56.40	0	0.00	56.20	2	15,614	0.01%
2024/04/09	12	56.91	10	57.10	57.00	2	15,590	0.01%
2024/04/08	8	55.93	13	56.10	56.30	-5	15,515	-0.03%
2024/04/03	0	0.00	3.2	56.00	55.70	-3.2	15,485	-0.02%
2024/04/02	16	55.63	15	55.37	55.40	1	15,522	0.01%
2024/04/01	37	56.79	7	56.60	56.20	30	15,345	0.20%
2024/03/29	35	56.88	23	57.49	58.10	12	15,029	0.08%
2024/03/28	12	56.47	10	56.66	57.10	2	14,351	0.01%
2024/03/27	23	55.48	4	55.85	55.70	19	13,900	0.14%
2024/03/26	15.5	56.64	16	56.94	55.60	-0.5	13,789	0.00%
2024/03/25	7	56.40	11	56.48	56.00	-4	13,009	-0.03%
2024/03/22	13	57.48	10	56.94	55.90	3	12,967	0.02%
2024/03/21	37	58.37	30.2	58.41	58.10	6.8	12,586	0.05%
2024/03/20	17	56.09	15	56.07	56.00	2	12,939	0.02%
2024/03/19	18.3	54.57	21	54.73	55.00	-2.8	12,418	-0.02%
2024/03/18	0.2	52.20	24	52.40	52.80	-23.9	11,707	-0.20%
2024/03/15	0	0.00	7.3	50.70	50.60	-7.3	11,390	-0.06%
2024/03/14	4	51.50	4	51.08	51.50	0	11,222	0.00%
2024/03/13	3	51.74	5	51.14	51.00	-2	11,182	-0.02%
2024/03/12	5	50.98	10	50.99	51.10	-5	11,372	-0.04%
2024/03/08	10	49.52	53	49.73	49.40	-43	11,867	-0.36%
2024/03/07	16	50.59	6	49.92	50.10	10	12,105	0.08%
2024/03/06	5	50.42	31	50.05	50.50	-26	11,973	-0.22%
2024/03/05	6	48.65	0	0.00	48.95	6	11,645	0.05%
2024/03/04	15	49.08	31	48.91	48.75	-16	11,615	-0.14%
2024/03/01	28.4	48.78	5	48.72	48.65	23.4	11,583	0.20%
2024/02/29	21	48.16	34	48.56	49.20	-13	11,483	-0.11%
2024/02/27	26.2	48.28	13	48.12	47.60	13.2	11,383	0.12%
2024/02/26	7.2	49.13	33	48.96	48.25	-25.8	11,321	-0.23%
2024/02/23	12.1	48.06	29	47.96	47.95	-16.9	11,017	-0.15%
2024/02/22	37	47.53	11	47.31	47.05	26	11,068	0.23%
2024/02/21	3	47.30	5	47.20	47.05	-2	11,372	-0.02%
2024/02/20	0	0.00	2	47.48	47.45	-2	11,654	-0.02%
2024/02/19	11	48.06	11.2	48.28	47.35	-0.2	11,852	0.00%
2024/02/16	15	47.45	120	47.10	47.60	-105	11,802	-0.89%	大賣/鉅額交易
2024/02/15	1	45.70	2	45.93	45.85	-1	11,903	-0.01%
2024/02/05	5	46.60	7	46.63	46.65	-2	11,990	-0.02%
2024/02/01	0	0.00	10	46.56	46.75	-10	12,007	-0.08%
2024/01/31	0	0.00	5	46.24	46.05	-5	11,978	-0.04%
2024/01/29	10	45.50	12	45.77	46.20	-2	12,024	-0.02%
2024/01/26	2.1	45.20	0	0.00	45.20	2.1	11,964	0.02%
2024/01/25	0	0.00	9.2	45.17	45.20	-9.2	11,984	-0.08%
2024/01/24	1.2	45.25	0	0.00	45.20	1.2	12,063	0.01%
2024/01/23	4	45.60	4	45.75	45.45	0	12,091	0.00%
2024/01/22	6	44.18	8	44.50	44.95	-2	11,935	-0.02%
2024/01/19	1	43.70	0	0.00	43.90	1	11,891	0.01%
2024/01/18	5	43.75	0	0.00	43.80	5	11,910	0.04%
2024/01/17	7	44.26	2	43.85	43.40	5	11,917	0.04%
2024/01/16	4.2	44.95	3	44.80	44.80	1.2	11,808	0.01%
2024/01/15	4	45.55	5	45.69	45.55	-1	11,885	-0.01%
2024/01/12	10	45.20	0	0.00	44.90	10	12,000	0.08%
2024/01/11	14	44.96	7	44.85	44.95	7	12,058	0.06%
2024/01/10	2	44.95	0	0.00	45.35	2	12,112	0.02%
2024/01/09	9	45.56	3	45.48	45.40	6	12,186	0.05%
2024/01/08	2	45.95	3	45.85	45.95	-1	12,149	-0.01%
2024/01/05	9	46.32	0	0.00	46.05	9	12,177	0.07%
2024/01/04	0	0.00	3	46.62	46.75	-3	12,201	-0.02%
2024/01/03	20	46.75	5	46.67	46.55	15	12,356	0.12%
2024/01/02	21	47.10	24	47.43	47.50	-3	12,271	-0.02%
2023/12/29	42	46.82	11	46.95	46.80	31	12,148	0.26%
2023/12/28	11	46.90	40	46.71	46.85	-29	12,153	-0.24%
2023/12/27	7	45.96	7	46.29	45.95	0	12,096	0.00%
2023/12/26	5	46.49	21	46.22	46.40	-16	12,130	-0.13%
2023/12/25	2	46.40	10	46.27	46.30	-8	12,154	-0.07%
2023/12/22	2	45.33	2	45.68	45.60	0	12,258	0.00%
2023/12/21	41	45.97	50	45.45	45.25	-9	12,438	-0.07%
2023/12/20	5	46.11	40	46.15	46.30	-35	12,545	-0.28%
2023/12/19	69.1	46.05	16	45.96	45.95	53.1	12,743	0.42%
2023/12/18	44	46.24	42	46.79	46.60	2	12,657	0.02%
2023/12/15	33	46.83	80.1	47.13	46.60	-47.1	12,517	-0.38%
2023/12/14	3	45.10	3	45.57	45.65	0	11,516	0.00%
2023/12/13	40	45.50	0	0.00	45.05	40	11,416	0.35%
2023/12/12	42	45.60	60	45.14	45.10	-18	11,526	-0.16%
2023/12/11	1	45.75	81	45.63	45.70	-80	11,478	-0.70%
2023/12/08	21	46.10	16	45.80	45.80	5	11,478	0.04%
2023/12/07	132	46.36	88	46.83	46.05	44	11,362	0.39%	大買/
2023/12/06	156	46.05	111	46.09	45.65	45	10,927	0.41%	大買/大賣/
2023/12/05	145	44.93	13	44.94	45.05	132	10,481	1.26%	大買/鉅額交易
2023/12/04	47	45.37	34	44.96	44.85	13	10,209	0.13%
2023/12/01	30	46.85	30	46.60	46.25	0	9,873	0.00%
2023/11/30	38	46.96	30	47.30	46.70	8	9,811	0.08%
2023/11/29	7	47.18	35	47.17	46.80	-28	9,838	-0.28%
2023/11/28	6	47.50	1	47.60	47.50	5	9,780	0.05%
2023/11/27	30.2	47.75	0	0.00	47.35	30.2	9,718	0.31%
2023/11/24	61	47.29	42	47.76	47.35	19	9,668	0.20%
2023/11/23	1	46.65	36	46.90	46.85	-35	9,518	-0.37%
2023/11/22	32	46.00	0	0.00	46.10	32	9,462	0.34%
2023/11/21	3	46.67	1	46.20	46.20	2	9,394	0.02%
2023/11/20	15	46.58	24	47.06	46.95	-9	9,437	-0.10%
2023/11/17	35	45.06	32	45.71	45.75	3	9,162	0.03%
2023/11/16	7	43.91	2	44.43	44.35	5	9,069	0.06%
2023/11/15	1	44.85	1	45.05	44.65	0	8,980	0.00%
2023/11/14	11	44.46	0	0.00	44.30	11	9,219	0.12%
2023/11/10	5	45.81	1	45.80	45.75	4	9,118	0.04%
2023/11/09	1	46.20	0	0.00	46.20	1	9,170	0.01%
2023/11/08	0	0.00	3	47.00	46.60	-3	9,343	-0.03%
2023/11/07	7.1	46.89	2	46.70	47.00	5.1	9,596	0.05%
2023/11/06	3	47.60	15	48.10	47.40	-12	9,659	-0.12%
2023/11/03	0	47.60	1	47.50	47.60	-1	9,710	-0.01%
2023/11/02	0	0.00	2	46.58	46.75	-2	9,839	-0.02%
2023/11/01	8	45.62	0	0.00	45.40	8	9,973	0.08%
2023/10/31	1	47.85	1	47.60	46.10	0	10,060	0.00%
2023/10/30	0	0.00	1	47.45	47.50	-1	10,326	-0.01%
2023/10/27	1	47.90	0	0.00	47.40	1	10,512	0.01%
2023/10/23	1	49.15	1	49.50	49.15	0	14,067	0.00%
2023/10/20	0	0.00	1	46.60	48.15	-1	15,471	-0.01%
2023/10/19	5	47.39	0	0.00	47.45	5	15,903	0.03%
2023/10/17	6	47.75	1	49.70	47.75	5	16,840	0.03%
2023/10/16	1	49.00	0	0.00	49.05	1	17,089	0.01%
2023/10/13	2	49.30	0	0.00	49.10	2	17,406	0.01%
2023/10/12	0	0.00	7	49.61	49.80	-7	18,131	-0.04%
2023/10/11	11	48.62	0	0.00	48.50	11	18,470	0.06%
2023/10/06	6	49.95	0.1	50.30	49.90	5.9	18,486	0.03%
2023/10/05	12	50.38	12	50.03	50.60	0	18,612	0.00%
2023/10/04	1	49.95	1	50.20	49.60	0	18,830	0.00%
2023/10/03	33	51.87	21	52.11	51.00	12	19,013	0.06%
2023/10/02	1	51.50	8	51.95	52.10	-7	19,083	-0.04%
2023/09/28	6	51.90	0	0.00	52.00	6	19,150	0.03%
2023/09/27	2	51.80	23	52.05	52.00	-21	19,231	-0.11%
2023/09/26	14	52.13	20	52.03	51.70	-6	19,176	-0.03%
2023/09/25	54	51.76	56	51.42	51.40	-2	19,087	-0.01%
2023/09/22	0	0.00	4	50.70	51.00	-4	18,922	-0.02%
2023/09/21	4	49.20	0	0.00	48.75	4	18,722	0.02%
2023/09/20	12	50.70	12	50.53	50.60	0	18,815	0.00%
2023/09/19	12	50.28	5	50.22	50.50	7	19,025	0.04%
2023/09/18	3	49.67	0	0.00	49.15	3	19,243	0.02%
2023/09/15	0	0.00	3	49.58	49.85	-3	19,513	-0.02%
2023/09/14	0	0.00	9	48.62	48.95	-9	19,922	-0.05%
2023/09/13	2	48.25	0	0.00	48.55	2	20,240	0.01%
2023/09/12	0	0.00	15	47.51	47.60	-15	21,177	-0.07%
2023/09/11	15	46.98	6	47.75	46.80	9	21,496	0.04%
2023/09/08	0	0.00	1	48.20	48.20	-1	21,678	0.00%
2023/09/07	7	47.75	6	47.83	47.70	1	21,834	0.00%
2023/09/06	3	48.25	0	0.00	48.05	3	22,052	0.01%
2023/09/05	0	0.00	8	48.46	48.70	-8	22,471	-0.04%
2023/09/04	0	0.00	2	48.43	48.90	-2	22,853	-0.01%
2023/09/01	7	49.94	0	0.00	49.30	7	23,380	0.03%
2023/08/31	0	0.00	1	50.00	49.90	-1	23,598	0.00%
2023/08/30	5	49.46	7	49.51	49.40	-2	24,036	-0.01%
2023/08/28	1	49.70	0	0.00	49.60	1	25,126	0.00%
2023/08/24	6	51.10	7	50.71	51.10	-1	25,596	0.00%
2023/08/23	2	49.53	2	49.15	49.30	0	25,596	0.00%
2023/08/22	2	50.00	3	49.30	49.25	-1	25,880	0.00%
2023/08/21	14	50.67	4	50.40	50.10	10	26,172	0.04%
2023/08/18	27	52.18	24	52.41	51.20	3	26,329	0.01%
2023/08/17	1	50.40	3	50.90	51.20	-2	26,331	-0.01%
2023/08/16	11	50.68	3	50.90	50.80	8	26,923	0.03%
2023/08/15	3	50.83	2	50.60	50.90	1	28,001	0.00%
2023/08/14	0	0.00	8	51.13	49.75	-8	29,259	-0.03%
2023/08/11	6	50.05	20	49.39	49.70	-14	29,311	-0.05%
2023/08/10	7	51.14	4.2	51.02	50.70	2.8	29,651	0.01%
2023/08/09	7	52.29	2	52.15	52.20	5	30,459	0.02%
2023/08/08	3	52.40	11	52.40	52.30	-8	30,630	-0.03%
2023/08/07	26.1	53.29	8	53.50	53.80	18.1	30,917	0.06%
2023/08/04	6	51.70	4	52.13	52.50	2	30,934	0.01%
2023/08/02	18	53.11	3	52.90	53.10	15	31,471	0.05%
2023/08/01	7	53.19	1	53.30	53.20	6	32,218	0.02%
2023/07/31	9	54.04	4	54.35	53.80	5	32,510	0.02%
2023/07/28	5	53.40	7.1	53.61	54.60	-2.1	32,582	-0.01%
2023/07/27	11	55.31	16.4	55.40	55.00	-5.4	32,509	-0.02%
2023/07/26	236	59.34	138.2	57.60	55.00	97.8	32,680	0.30%	大買/大賣/
2023/07/25	32.4	57.12	119	56.89	59.00	-86.6	30,459	-0.28%	大賣/
2023/07/24	35.2	54.75	28	55.03	53.70	7.2	29,135	0.02%
2023/07/21	47	54.64	49	55.22	55.60	-2	28,830	-0.01%
2023/07/20	5	52.14	11	52.74	52.90	-6	28,388	-0.02%
2023/07/19	7	51.79	11.1	51.72	51.50	-4.1	28,384	-0.01%
2023/07/18	15	54.68	83.7	53.65	53.00	-68.7	28,340	-0.24%
2023/07/17	33.1	54.87	51	55.05	54.70	-18	28,293	-0.06%
2023/07/14	58	53.47	47	53.66	53.50	11	27,997	0.04%
2023/07/13	6	52.03	6.2	52.24	52.00	-0.2	27,939	0.00%
2023/07/12	5.2	52.94	15	52.52	52.70	-9.8	28,160	-0.03%
2023/07/11	110	52.84	104	52.19	52.20	6	28,583	0.02%	大買/大賣/
2023/07/10	21.2	52.82	3	52.83	52.70	18.2	29,213	0.06%
2023/07/07	8	50.54	8	51.29	51.00	0	29,612	0.00%
2023/07/06	6	51.97	15	52.16	51.50	-9	30,322	-0.03%
2023/07/05	8	52.59	2	52.25	52.10	6	30,540	0.02%
2023/07/04	7	53.16	33	53.21	53.00	-26	31,007	-0.08%
2023/07/03	6	54.02	6	54.07	54.00	0	31,095	0.00%
2023/06/30	21	52.92	6	53.40	53.30	15	31,439	0.05%
2023/06/29	6	53.07	5	52.96	52.90	1	31,887	0.00%
2023/06/28	10	53.05	1	52.70	52.70	9	32,794	0.03%
2023/06/27	26	54.48	42	53.93	53.50	-16	33,152	-0.05%
2023/06/26	32	55.29	14	55.05	54.50	18	34,208	0.05%
2023/06/21	74	56.82	12	57.06	57.00	62	35,109	0.18%
2023/06/20	27	57.29	16	57.48	56.90	11	35,780	0.03%
2023/06/19	28	56.83	5	56.36	55.80	23	36,374	0.06%
2023/06/16	43	57.06	65	57.07	56.80	-22	36,338	-0.06%
2023/06/15	16	53.26	11	53.66	54.30	5	35,547	0.01%
2023/06/14	11	53.03	15	52.91	53.40	-4	35,532	-0.01%
2023/06/13	21	53.72	2	53.60	53.60	19	35,517	0.05%
2023/06/12	14	53.19	9	53.20	53.00	5	35,910	0.01%
2023/06/09	37	54.81	7.1	54.80	54.70	29.9	35,907	0.08%
2023/06/08	17	56.73	11	56.52	56.30	6	35,702	0.02%
2023/06/07	17	57.05	32	57.10	57.40	-15	35,651	-0.04%
2023/06/06	16	54.35	19	54.86	54.50	-3	35,811	-0.01%
2023/06/05	13	54.87	15	55.15	54.70	-2	36,222	-0.01%
2023/06/02	23	54.54	38	54.11	54.10	-15	36,299	-0.04%
2023/06/01	2	52.40	1	51.80	52.00	1	35,459	0.00%
2023/05/31	19	51.72	12	51.73	51.20	7	35,375	0.02%
2023/05/30	20	51.42	21	51.14	51.10	-1	35,007	0.00%
2023/05/29	9	51.92	14	51.96	51.80	-5	34,911	-0.01%
2023/05/26	9.2	50.62	8	50.81	50.90	1.2	34,768	0.00%
2023/05/25	31.6	52.28	15	52.76	51.80	16.6	34,623	0.05%
2023/05/24	8	51.39	19	52.03	52.40	-11	34,240	-0.03%
2023/05/23	37	51.78	9.1	51.89	51.90	27.9	34,146	0.08%
2023/05/22	91	52.23	48	52.18	51.90	43	34,209	0.13%
2023/05/19	62.6	51.20	154	51.55	51.10	-91.4	33,571	-0.27%	大賣/
2023/05/18	100	49.23	147	49.13	49.80	-47	32,429	-0.14%	大賣/
2023/05/17	16	46.83	1	47.00	47.00	15	31,184	0.05%
2023/05/16	23.1	46.78	16	46.98	47.00	7.1	30,965	0.02%
2023/05/15	18	47.27	17	47.35	47.15	1	30,378	0.00%
2023/05/12	8	45.28	0	0.00	45.50	8	29,474	0.03%
2023/05/11	8	45.28	0	0.00	44.95	8	29,168	0.03%
2023/05/10	12.1	46.42	5	46.53	46.70	7.1	28,742	0.02%
2023/05/09	52	47.69	3	46.97	47.00	49	28,588	0.17%
2023/05/08	24	47.49	61	47.96	48.70	-37	27,900	-0.13%
2023/05/05	40	45.63	3	45.48	45.65	37	26,863	0.14%
2023/05/04	21	46.08	8	46.44	46.60	13	26,436	0.05%
2023/05/03	17	45.81	3	46.07	45.70	14	26,125	0.05%
2023/05/02	9	45.76	51	45.69	46.25	-42	25,840	-0.16%
2023/04/28	6	44.21	4	44.20	44.15	2	25,225	0.01%
2023/04/27	3	43.45	5	43.71	43.65	-2	24,939	-0.01%
2023/04/26	1	43.00	14	42.69	43.25	-13	24,679	-0.05%
2023/04/25	16	43.85	12	43.84	43.05	4	24,372	0.02%
2023/04/24	1	43.95	1	44.25	44.45	0	23,832	0.00%
2023/04/21	1	43.30	2	43.55	43.80	-1	23,623	0.00%
2023/04/20	13	44.21	3	44.20	44.00	10	23,290	0.04%
2023/04/19	23	45.18	27	45.25	45.00	-4	23,008	-0.02%
2023/04/18	9	44.48	6	44.93	44.30	3	22,521	0.01%
2023/04/17	24	45.11	24	44.82	44.60	0	22,278	0.00%
2023/04/14	7	45.00	11.2	45.10	44.85	-4.2	21,874	-0.02%
2023/04/13	31	46.39	23.1	46.47	46.00	7.9	21,267	0.04%
2023/04/12	39	45.06	83	45.22	45.40	-44	20,354	-0.22%
2023/04/11	59	45.03	12	44.98	44.40	47	19,625	0.24%
2023/04/10	12	43.85	17.4	43.97	43.95	-5.4	18,702	-0.03%
2023/04/07	24.1	43.71	34	43.39	43.05	-9.9	18,260	-0.05%
2023/04/06	5	42.11	17	42.34	42.60	-12	17,591	-0.07%
2023/03/31	25	41.87	14	41.91	42.50	11	17,338	0.06%
2023/03/30	11.1	42.95	11	42.82	42.70	0.1	16,783	0.00%
2023/03/29	42	42.24	32	42.28	42.90	10	16,156	0.06%
2023/03/28	34.1	41.44	33.1	41.27	40.90	1	15,121	0.01%
2023/03/27	52.2	42.66	23.3	42.60	41.90	28.9	14,519	0.20%
2023/03/24	243.4	41.72	229	41.92	44.00	14.4	13,151	0.11%	大買/大賣/
2023/03/23	26	39.36	41	39.53	40.00	-14.9	11,847	-0.13%
2023/03/22	78	38.43	79	38.77	37.90	-1	10,854	-0.01%
2023/03/21	13	36.56	55.3	36.10	36.25	-42.3	9,674	-0.44%
2023/03/20	0	0.00	7	35.88	35.85	-7	9,313	-0.08%
2023/03/17	6	35.27	1	35.35	35.20	5	9,080	0.06%
2023/03/16	7	35.01	21	35.11	35.00	-14	8,746	-0.16%
2023/03/15	25	36.22	33	36.08	35.70	-8	8,502	-0.09%
2023/03/14	2	35.30	7	34.54	35.20	-5	7,977	-0.06%
2023/03/13	4	34.60	4	34.74	34.90	0	7,687	0.00%
2023/03/10	22	35.18	77	34.88	35.10	-55	7,405	-0.74%
2023/03/09	22	36.53	46	36.72	36.00	-24	7,062	-0.34%
2023/03/08	86	34.98	33	34.53	34.50	53	6,249	0.85%
2023/03/07	61	34.15	12	34.08	35.10	49	5,568	0.88%
2023/03/06	3	32.12	8	32.09	31.95	-5	5,029	-0.10%
2023/03/03	0	0.00	4	31.53	31.55	-4	4,837	-0.08%
2023/03/01	0	30.45	0	0.00	30.50	0	4,690	0.00%
2023/02/24	0	30.95	0	0.00	30.75	0	4,662	0.00%
2023/02/23	4	31.10	7	31.00	30.95	-3	4,564	-0.07%
2023/02/22	0	0.00	3	30.15	30.25	-3	4,425	-0.07%
2023/02/21	6	30.40	2	30.38	30.40	4	4,287	0.09%
2023/02/20	5	30.80	10.2	30.39	30.85	-5.2	4,090	-0.13%
2023/02/17	1	29.30	5	29.35	29.30	-4	3,679	-0.11%
2023/02/16	0	0.00	3	29.93	29.70	-3	3,705	-0.08%
2023/02/15	2	29.45	6	29.40	29.45	-4	3,636	-0.11%
2023/02/14	0	0.00	7	29.34	29.40	-7	3,512	-0.20%
2023/02/10	0	0.00	4	29.25	29.35	-4	3,455	-0.12%
2023/02/07	10	28.85	0	0.00	29.00	10	3,453	0.29%
2023/02/06	0	0.00	2	29.20	28.90	-2	3,417	-0.06%
2023/02/01	2	28.90	2	28.90	28.75	0	3,403	0.00%
2023/01/31	1	28.60	0	0.00	28.70	1	3,396	0.03%
2023/01/30	0	0.00	8	28.62	28.65	-8	3,327	-0.24%
2023/01/16	0	0.00	10	28.30	28.20	-10	3,340	-0.30%
2023/01/11	0	0.00	10	28.40	28.35	-10	3,492	-0.29%
2023/01/09	0	0.00	6	28.53	28.50	-6	3,485	-0.17%
2023/01/06	1	28.00	1	28.30	28.25	0	3,454	0.00%
2023/01/05	1	28.35	2	28.15	28.05	-1	3,484	-0.03%
2023/01/04	0	0.00	1	27.90	27.90	-1	3,346	-0.03%
2023/01/03	1	27.20	0	0.00	27.35	1	3,328	0.03%
2022/12/30	0	0.00	1	27.70	27.55	-1	3,329	-0.03%
2022/12/27	1	27.70	0	0.00	27.80	1	3,403	0.03%
2022/12/23	0.1	27.30	0	0.00	27.25	0.1	3,429	0.00%
2022/12/22	1	27.40	0	0.00	27.35	1	3,473	0.03%
2022/12/20	2	27.35	0	0.00	27.30	2	3,507	0.06%
2022/12/19	3	27.60	0	0.00	27.40	3	3,512	0.09%
2022/12/15	0	0.00	4	28.25	28.20	-4	3,471	-0.12%
2022/12/14	0	0.00	18	28.13	28.15	-18	3,480	-0.52%
2022/12/12	0	0.00	3	27.75	27.80	-3	3,461	-0.09%
2022/12/09	0	0.00	4	27.90	28.00	-4	3,552	-0.11%
2022/12/08	3	27.55	0	0.00	27.75	3	3,548	0.08%
2022/12/07	0	0.00	1	28.00	27.70	-1	3,548	-0.03%
2022/12/06	18	28.38	0	0.00	27.90	18	3,518	0.51%
2022/12/01	10	28.20	0	0.00	28.20	10	3,387	0.30%
2022/11/30	0	0.00	1	28.15	28.15	-1	3,365	-0.03%
2022/11/29	5	28.15	0	0.00	28.20	5	3,353	0.15%
2022/11/25	1	27.90	0	0.00	27.85	1	3,344	0.03%
2022/11/24	2	27.83	0	0.00	27.90	2	3,367	0.06%
2022/11/23	4	27.48	0	0.00	27.40	4	3,374	0.12%
2022/11/21	7	27.80	0	0.00	27.80	7	3,350	0.21%
2022/11/14	2	28.90	0	0.00	28.85	2	3,316	0.06%
2022/11/11	0	0.00	2	29.50	29.65	-2	3,237	-0.06%
2022/10/28	0	0.00	4	29.24	28.65	-4	3,228	-0.12%
2022/10/27	0	0.00	0.4	28.90	29.05	-0.4	3,173	-0.01%
2022/10/20	1	26.40	2	27.45	27.05	-1	3,127	-0.03%
2022/10/17	0	0.00	1	27.20	27.10	-1	2,992	-0.03%
2022/10/14	1	27.40	0	0.00	27.45	1	2,999	0.03%
2022/10/13	2	27.20	0	0.00	26.90	2	3,094	0.06%
2022/10/12	1	27.55	1	27.85	27.85	0	3,040	0.00%
2022/10/11	0	0.00	10	27.60	27.50	-10	3,045	-0.33%
2022/10/07	0	0.00	1.1	27.95	27.95	-1.1	3,052	-0.04%
2022/10/05	0	0.00	1	28.30	28.05	-1	3,029	-0.03%
2022/09/30	3	27.98	0	0.00	28.15	3	3,089	0.10%
2022/09/29	0	0.00	1	28.75	27.90	-1	3,108	-0.03%
2022/09/28	1	28.20	1	27.95	28.05	0	3,101	0.00%
2022/09/23	0	0.00	2	29.08	29.00	-2	3,523	-0.06%
2022/09/22	1	28.80	0	0.00	28.90	1	3,802	0.03%
2022/09/21	0	0.00	1	28.70	28.80	-1	3,969	-0.03%
2022/09/20	3	28.40	0	0.00	28.40	3	3,968	0.08%
2022/09/16	1	28.25	0	0.00	28.50	1	4,278	0.02%
2022/09/15	0	0.00	1	28.75	28.75	-1	4,205	-0.02%
2022/09/14	0	0.00	1	28.75	28.70	-1	4,198	-0.02%
2022/09/12	1	29.20	1	29.50	29.25	0	4,234	0.00%
2022/09/08	1	28.90	0	0.00	29.15	1	4,361	0.02%
2022/09/07	1	28.80	0	0.00	28.80	1	4,373	0.02%
2022/09/05	5	29.60	1	29.85	29.75	4	4,436	0.09%
2022/09/01	1	29.10	0	0.00	29.40	1	4,463	0.02%
2022/08/26	1	29.70	0	0.00	29.70	1	4,355	0.02%
2022/08/25	15	30.14	5	29.85	29.60	10	4,349	0.23%
2022/08/24	0	0.00	1	29.85	29.70	-1	4,308	-0.02%
2022/08/22	0.1	29.45	0	0.00	29.50	0.1	4,320	0.00%
2022/08/19	1	29.40	10	29.45	29.50	-9	4,349	-0.21%
2022/08/18	1	29.60	0	0.00	29.65	1	4,326	0.02%
2022/08/17	10	30.10	1	30.15	29.90	9	4,299	0.21%
2022/08/16	0	0.00	1	29.95	29.80	-1	4,200	-0.02%
2022/08/05	2	28.40	0	0.00	28.55	2	4,152	0.05%
2022/08/04	1	28.05	2	27.85	28.10	-1	4,220	-0.02%
2022/08/03	5	28.30	0	0.00	28.30	5	4,226	0.12%
2022/07/28	0	0.00	1	29.10	29.30	-1	4,257	-0.02%
2022/07/26	0	0.00	1	28.90	28.95	-1	4,199	-0.02%
2022/07/25	0	0.00	1	28.85	28.85	-1	4,258	-0.02%
2022/07/22	2	28.60	0	0.00	28.50	2	4,268	0.05%
2022/07/21	1	28.35	0	0.00	28.70	1	4,306	0.02%
2022/07/20	2	29.18	1	29.00	28.70	1	4,365	0.02%
2022/07/19	1	28.50	0	0.00	28.75	1	4,380	0.02%
2022/07/18	0	0.00	1	28.55	28.45	-1	4,515	-0.02%
2022/07/15	2	28.30	3	28.50	28.40	-1	4,656	-0.02%
2022/07/14	0	28.20	0	0.00	28.25	0	4,778	0.00%
2022/07/13	0	0.00	1	28.50	28.20	-1	4,819	-0.02%
2022/07/12	1	28.10	0	0.00	28.05	1	4,925	0.02%
2022/07/08	2	28.50	1	28.25	28.25	1	5,129	0.02%
2022/07/07	0	0.00	2	28.00	28.40	-2	5,237	-0.04%
2022/07/05	0	0.00	5	28.75	28.65	-5	5,186	-0.10%
2022/07/04	1	29.00	8	28.78	28.70	-7	5,127	-0.14%
2022/07/01	190.1	30.05	188	29.09	29.05	2.1	5,112	0.04%	大買/大賣/
2022/06/30	113	29.50	108	29.89	29.85	5	4,819	0.10%	大買/大賣/
2022/06/29	8	29.58	3	29.50	29.45	5	4,609	0.11%
2022/06/28	10	29.13	10	28.77	28.80	0	4,750	0.00%
2022/06/27	5	29.10	30	29.74	28.95	-25	4,810	-0.52%
2022/06/24	39	29.74	6	29.90	29.80	33	4,699	0.70%
2022/06/14	0	0.00	1	29.50	29.75	-1	4,531	-0.02%
2022/06/13	1	29.75	0	0.00	29.70	1	4,494	0.02%
2022/06/02	2	30.05	0	0.00	29.90	2	4,429	0.05%
2022/06/01	5	30.89	5	30.72	30.50	0	4,436	0.00%
2022/05/23	0	0.00	1	29.00	28.85	-1	4,220	-0.02%
2022/05/20	2	28.70	0	0.00	28.75	2	4,222	0.05%
2022/05/19	1	28.20	0	0.00	28.50	1	4,193	0.02%
2022/05/16	1	28.00	0	0.00	28.25	1	4,119	0.02%
2022/05/13	0	0.00	10	28.65	28.90	-10	4,009	-0.25%
2022/05/12	5	28.87	15	28.90	28.60	-10	3,982	-0.25%
2022/05/11	2	29.63	5	29.55	29.70	-3	3,904	-0.08%
2022/05/10	7	29.97	0	0.00	30.10	7	3,881	0.18%
2022/05/09	4	29.81	5	29.90	29.80	-1	3,881	-0.03%
2022/05/06	1	30.40	0	0.00	30.80	1	3,860	0.03%
2022/05/04	5	31.15	0	0.00	31.20	5	3,845	0.13%
2022/05/03	0	0.00	5	31.30	31.10	-5	3,885	-0.13%
2022/04/29	8	31.74	0	0.00	31.20	8	3,867	0.21%
2022/04/28	1	31.50	0	0.00	31.70	1	3,811	0.03%
2022/04/26	5	32.45	0	0.00	32.30	5	3,739	0.13%
2022/04/25	31	32.53	9	32.86	31.90	22	3,652	0.60%
2022/04/22	12	32.99	4	33.06	32.90	8	3,532	0.23%
2022/04/21	6	32.71	1	32.90	32.65	5	3,399	0.15%
2022/04/20	3	33.57	2	33.58	33.55	1	3,241	0.03%
2022/04/19	0	0.00	3	33.00	32.95	-3	3,086	-0.10%
2022/04/18	4	33.04	7	33.57	32.45	-3	3,007	-0.10%
2022/04/15	64	33.65	61	33.46	33.45	3	2,886	0.10%
2022/04/14	5	32.22	3	32.65	32.70	2	2,699	0.07%
2022/04/13	1	32.20	3	32.37	32.30	-2	2,621	-0.08%
2022/04/12	0	0.00	0.1	31.20	31.25	-0.1	2,477	0.00%
2022/04/11	0.1	31.30	0	0.00	31.05	0.1	2,469	0.00%
2022/04/08	0	0.00	1.2	30.96	31.00	-1.2	2,435	-0.05%
2022/04/06	1	31.60	1	31.35	31.40	0	2,411	0.00%
2022/04/01	8	31.53	1	31.60	31.50	7	2,360	0.30%
2022/03/31	14	32.21	14	32.61	32.15	0	2,263	0.00%
2022/03/30	0	0.00	1	31.45	31.45	-1	1,935	-0.05%
2022/03/29	0	0.00	1	30.95	30.70	-1	1,845	-0.05%
2022/03/28	8	30.74	7	30.76	30.85	1	1,844	0.05%
2022/03/25	1	30.80	10	31.00	30.95	-9	1,820	-0.49%
2022/03/24	6	30.28	0	0.00	30.30	6	1,720	0.35%
2022/03/23	8	30.44	8	30.51	30.30	0	1,751	0.00%
2022/03/22	1	29.95	0	0.00	30.00	1	1,752	0.06%
2022/03/18	5	29.70	0	29.70	30.15	5	1,709	0.29%
2022/03/17	1	30.00	0	0.00	29.95	1	1,644	0.06%
2022/03/16	0	29.63	0	0.00	29.55	0	1,600	0.00%
2022/03/15	0	29.65	0	0.00	29.65	0	1,591	0.00%
2022/03/11	0	0.00	5	29.55	29.50	-5	1,636	-0.31%
2022/03/10	5	29.30	0	0.00	29.90	5	1,651	0.30%
2022/03/04	0	29.85	0	0.00	29.80	0	1,676	0.00%
2022/03/03	2	30.20	0	0.00	30.20	2	1,621	0.12%
2022/03/02	0	0.00	1	30.25	30.05	-1	1,647	-0.06%
2022/02/25	0	0.00	1	29.90	30.05	-1	1,667	-0.06%
2022/02/22	0	30.30	0	0.00	30.05	0	1,653	0.00%
2022/02/07	0	0.00	1	29.55	29.70	-1	1,787	-0.06%
2022/01/26	0	0.00	1	29.50	29.30	-1	1,760	-0.06%
2022/01/25	1	29.30	0	0.00	29.20	1	1,788	0.06%
2022/01/18	0	0.00	5	30.75	30.60	-5	1,784	-0.28%
2022/01/17	1	30.65	3	30.60	30.60	-2	1,797	-0.11%
2022/01/14	5	31.00	1	31.00	30.85	4	1,795	0.22%
2022/01/13	3	30.93	0	0.00	30.85	3	1,882	0.16%
2022/01/11	0	0.00	5	30.85	30.85	-5	1,905	-0.26%
2022/01/10	6	31.03	0	0.00	31.10	6	1,913	0.31%
2022/01/07	7	31.00	0	0.00	31.00	7	1,913	0.37%
2021/12/30	0	0.00	5	31.65	31.65	-5	1,978	-0.25%
2021/12/27	3	31.00	0	0.00	31.00	3	1,971	0.15%
2021/12/22	13	30.85	0	0.00	30.70	13	2,052	0.63%
2021/12/21	5	31.00	0	0.00	31.00	5	2,052	0.24%
2021/12/20	1	30.65	0	0.00	30.65	1	2,064	0.05%
2021/12/17	0	0.00	1	31.00	30.90	-1	2,063	-0.05%
2021/12/13	0	0.00	1	30.80	30.60	-1	2,227	-0.04%
2021/12/10	0	0.00	3	30.58	30.65	-3	2,260	-0.13%
2021/12/07	0	0.00	5	30.07	30.30	-5	2,304	-0.22%
2021/12/03	1	30.25	0	0.00	30.25	1	2,275	0.04%
2021/12/02	5	30.35	0	0.00	30.30	5	2,262	0.22%
2021/12/01	4	30.28	0	0.00	30.20	4	2,247	0.18%
2021/11/25	1	30.80	0	0.00	30.75	1	2,147	0.05%
2021/11/15	0	0.00	2	31.70	31.65	-2	2,206	-0.09%
2021/11/10	1	31.40	0	0.00	31.55	1	2,224	0.04%
2021/11/05	0	0.00	6	30.35	30.35	-6	2,141	-0.28%
2021/11/03	0.1	30.40	0	0.00	30.50	0.1	2,139	0.00%
2021/11/02	0	30.40	0	0.00	30.55	0	2,145	0.00%
2021/10/06	3	30.60	0	0.00	31.15	3	1,983	0.15%
2021/09/30	0	0.00	1	31.25	31.25	-1	1,984	-0.05%
2021/08/26	3	30.10	0	0.00	30.10	3	2,350	0.13%
2021/08/24	0	30.10	0	0.00	30.25	0	2,357	0.00%
2021/08/23	0	0.00	1	29.45	29.45	-1	2,351	-0.04%
2021/08/17	1	29.25	0	0.00	29.20	1	2,419	0.04%
2021/08/13	0.1	29.80	0	0.00	29.75	0.1	2,383	0.00%
2021/08/11	1	30.00	0	0.00	30.10	1	2,397	0.04%
2021/08/06	1	30.85	0	0.00	31.00	1	2,488	0.04%
2021/07/28	1	31.00	0	0.00	30.70	1	2,897	0.03%
2021/07/23	2	31.70	0	0.00	31.75	2	3,012	0.07%
2021/07/20	0	0.00	60	31.63	31.55	-60	3,040	-1.97%
2021/07/15	1	31.50	0	0.00	31.95	1	3,400	0.03%
2021/07/13	0	0.00	9	31.97	32.00	-9	3,780	-0.24%
2021/07/09	1	32.10	2	32.40	32.55	-1	3,817	-0.03%
2021/07/06	68	33.97	7	34.09	33.45	61	3,923	1.55%
2021/07/05	1	33.00	0	0.00	33.00	1	3,879	0.03%
2021/07/02	12	32.43	0	0.00	31.90	12	3,884	0.31%
2021/07/01	1	32.60	2	33.13	32.65	-1	3,878	-0.03%
2021/06/29	2	33.20	1	33.30	33.30	1	3,958	0.03%
2021/06/28	0	0.00	0.3	33.45	33.55	-0.3	4,012	-0.01%
2021/06/22	4.8	33.21	1	33.20	33.20	3.8	4,244	0.09%
2021/06/21	2	34.68	3	33.62	33.60	-1	4,502	-0.02%
2021/06/18	3	32.50	0	0.00	32.40	3	4,590	0.07%
2021/06/17	2.2	33.02	0	0.00	32.95	2.2	4,689	0.05%
2021/06/16	0	0.00	5	33.63	33.60	-5	4,748	-0.11%
2021/06/15	0	0.00	2	33.35	33.00	-2	4,759	-0.04%
2021/06/09	0	0.00	2	32.60	32.60	-2	4,790	-0.04%
2021/06/08	0	0.00	3	33.05	33.00	-3	4,747	-0.06%
2021/06/03	1	33.45	0	0.00	33.30	1	4,834	0.02%
2021/05/26	1	32.30	1	32.20	32.35	0	5,033	0.00%
2021/05/25	1	31.70	3	31.87	31.80	-2	5,113	-0.04%
2021/05/21	3	31.25	3	31.55	31.25	0	5,224	0.00%
2021/05/20	0	0.00	5	31.10	31.05	-5	5,270	-0.09%
2021/05/18	10	31.00	0	0.00	31.30	10	5,367	0.19%
2021/05/14	4	31.05	0	0.00	31.35	4	5,452	0.07%
2021/05/13	1	30.50	0	0.00	30.40	1	5,472	0.02%
2021/05/12	0	0.00	1	31.10	31.35	-1	5,517	-0.02%
2021/05/11	1	34.90	36	34.78	34.35	-35	5,625	-0.62%
2021/05/10	34	34.74	11	34.61	35.55	23	5,625	0.41%
2021/05/07	0	0.00	1	32.65	32.80	-1	5,495	-0.02%
2021/05/06	1	32.30	0	0.00	32.50	1	5,532	0.02%
2021/05/05	8	32.66	0	0.00	32.35	8	5,590	0.14%
2021/05/03	1	34.05	0	0.00	34.05	1	5,645	0.02%
2021/04/28	0	0.00	2	34.55	34.55	-2	5,633	-0.04%
2021/04/26	10	35.29	3	35.15	35.00	7	5,592	0.13%
2021/04/23	3	35.00	0	0.00	35.05	3	5,566	0.05%
2021/04/22	2	35.78	36	35.13	34.70	-34	5,535	-0.61%
2021/04/21	4	35.66	8	35.74	35.55	-4	5,388	-0.07%
2021/04/20	16	34.85	11.1	34.81	35.10	4.9	5,270	0.09%
2021/04/15	21	33.41	7	33.29	32.90	14	5,034	0.28%
2021/04/13	24.1	33.19	0	32.85	32.70	24.1	4,996	0.48%
2021/04/12	2	32.20	12	32.36	32.35	-10	4,965	-0.20%
2021/04/09	0	0.00	3	31.70	31.70	-3	4,986	-0.06%
2021/04/08	4	31.88	0	0.00	32.00	4	4,983	0.08%
2021/04/07	1	31.80	0	0.00	32.15	1	4,996	0.02%
2021/04/01	15	31.80	2	32.05	31.85	13	4,985	0.26%
2021/03/31	3	32.27	1	32.40	32.35	2	4,933	0.04%
2021/03/30	3	33.40	7	33.17	33.35	-4	4,868	-0.08%
2021/03/26	1	31.55	4	31.76	31.90	-3	4,788	-0.06%
2021/03/25	2.8	32.11	0	0.00	31.85	2.8	4,761	0.06%
2021/03/24	2	33.45	99.1	32.69	32.65	-97.1	4,693	-2.07%
2021/03/22	1	30.50	0	0.00	31.05	1	4,213	0.02%
2021/03/19	0	30.75	0	0.00	30.85	0	4,104	0.00%
2021/03/17	0.1	30.90	0	0.00	30.75	0.1	4,062	0.00%
2021/03/16	0	0.00	2	31.00	31.00	-2	4,068	-0.05%
2021/03/15	90	30.85	0	0.00	30.75	90	4,071	2.21%
2021/03/10	4	29.99	0	0.00	30.20	4	4,044	0.10%
2021/03/09	0.5	30.80	1	30.80	30.85	-0.5	4,040	-0.01%
2021/03/05	0	0.00	5.2	30.16	30.55	-5.2	4,073	-0.13%
2021/03/04	0	0.00	1	30.45	30.50	-1	4,126	-0.02%
2021/02/26	0	0.00	2	30.73	30.35	-2	4,159	-0.05%
2021/02/25	0	0.00	2	30.38	30.75	-2	4,138	-0.05%
2021/02/24	0	0.00	11	30.00	29.85	-11	4,110	-0.27%
2021/02/22	20	29.55	0	0.00	29.40	20	4,068	0.49%
2021/02/04	1	28.25	0	0.00	28.15	1	3,846	0.03%
2021/02/03	2	28.45	5	28.50	28.45	-3	3,806	-0.08%
2021/02/02	0.2	29.10	3	28.90	29.10	-2.8	3,702	-0.08%
2021/02/01	5	27.35	0	0.00	27.25	5	3,512	0.14%
2021/01/22	4	27.61	0	0.00	27.50	4	3,258	0.12%
2021/01/21	1	28.20	0	0.00	27.75	1	3,211	0.03%
2021/01/12	0	0.00	4	29.20	28.75	-4	3,340	-0.12%
2021/01/11	0	0.00	1	29.30	29.20	-1	3,310	-0.03%
2021/01/08	3	28.67	1	28.40	29.00	2	3,271	0.06%
2021/01/07	1	28.30	0	0.00	28.30	1	3,198	0.03%
2021/01/04	0	0.00	1	28.15	28.45	-1	3,220	-0.03%
2020/12/31	4	27.84	31	27.70	27.65	-27	3,188	-0.85%
2020/12/28	0	0.00	25	27.68	27.45	-25	3,118	-0.80%
2020/12/25	1	27.50	0	0.00	27.60	1	3,145	0.03%
2020/12/24	20	27.55	0	0.00	27.55	20	3,138	0.64%
2020/12/22	20	27.60	2	27.60	27.40	18	3,122	0.58%
2020/12/21	7	27.43	0	0.00	27.75	7	3,139	0.22%
2020/12/18	2	27.35	0	0.00	27.45	2	3,155	0.06%
2020/12/17	0	0.00	2	27.40	27.50	-2	3,166	-0.06%
2020/12/16	2	28.00	0	0.00	28.05	2	3,130	0.06%
2020/12/14	10	27.80	0	0.00	27.95	10	3,211	0.31%
2020/12/11	2	28.30	0	0.00	28.00	2	3,208	0.06%
2020/12/08	22	28.80	0	0.00	28.70	22	3,166	0.69%
2020/12/04	0	0.00	2	29.20	29.45	-2	3,169	-0.06%
2020/12/01	1	29.50	0	0.00	29.55	1	3,113	0.03%
2020/11/30	3	29.95	0	0.00	29.55	3	3,126	0.10%
2020/11/24	0	0.00	34	29.60	29.60	-34	3,036	-1.12%
2020/11/20	2	29.50	0	0.00	29.55	2	2,948	0.07%
2020/11/18	1	30.05	0	0.00	30.00	1	2,905	0.03%
2020/11/16	14	30.65	1	30.55	30.45	13	2,961	0.44%
2020/11/09	0	0.00	2	30.40	30.25	-2	3,231	-0.06%
2020/11/04	1	29.90	0	0.00	29.95	1	3,346	0.03%
2020/11/03	2	30.00	0	0.00	29.95	2	3,357	0.06%
2020/10/28	2.7	30.10	6	30.15	30.10	-3.3	3,321	-0.10%
2020/10/27	0.1	29.95	0	0.00	30.10	0.1	3,319	0.00%
2020/10/26	0	0.00	10	30.40	30.50	-10	3,314	-0.30%
2020/10/23	20	30.45	2	30.40	30.55	18	3,333	0.54%
2020/10/15	2	29.83	0	0.00	29.85	2	3,409	0.06%
2020/10/14	1	30.10	4	30.55	29.85	-3	3,457	-0.09%
2020/10/13	34	30.27	30	30.12	29.90	4	3,466	0.12%
2020/10/05	1	29.65	0	0.00	30.00	1	3,609	0.03%
2020/09/30	1	29.85	0	0.00	29.85	1	3,642	0.03%
2020/09/29	2	30.00	0	0.00	29.85	2	3,671	0.05%
2020/09/28	2	30.03	0.4	29.80	30.00	1.6	3,709	0.04%
2020/09/25	0	0.00	5	30.10	30.00	-5	3,733	-0.13%
2020/09/24	0	0.00	20	29.71	29.65	-20	3,737	-0.54%
2020/09/22	0	0.00	2	30.30	30.20	-2	3,716	-0.05%
2020/09/21	2	30.70	0	0.00	30.50	2	3,758	0.05%
2020/09/18	0	0.00	5	31.00	30.65	-5	3,755	-0.13%
2020/09/17	2	30.30	21	30.57	30.70	-19	3,710	-0.51%
2020/09/16	0	0.00	7	29.97	29.80	-7	3,644	-0.19%
2020/09/14	1	29.90	0	0.00	29.70	1	3,684	0.03%
2020/09/09	10	29.55	0	0.00	29.85	10	3,613	0.28%
2020/09/07	6	30.30	1	30.10	30.35	5	3,554	0.14%
2020/09/04	3	29.83	0	0.00	29.85	3	3,524	0.09%
2020/09/03	0	0.00	1	30.40	30.15	-1	3,559	-0.03%
2020/09/02	6	29.75	4	29.89	29.75	2	3,542	0.06%
2020/09/01	13	29.52	1	29.55	29.55	12	3,502	0.34%
2020/08/31	3	29.40	0	0.00	29.30	3	3,435	0.09%
2020/08/27	0	0.00	0.1	29.45	29.55	-0.1	3,422	0.00%
2020/08/26	0	0.00	15	29.80	29.70	-15	3,406	-0.44%
2020/08/24	12	29.68	2	29.55	29.65	10	3,495	0.29%
2020/08/21	0	0.00	23	29.55	29.85	-23	3,532	-0.65%
2020/08/20	54	29.67	14	29.44	29.40	40	3,544	1.13%
2020/08/19	7	29.64	7	29.69	29.50	0	3,504	0.00%
2020/08/18	10	29.60	24	29.86	30.05	-14	3,469	-0.40%
2020/08/17	5	28.90	2	28.85	28.90	3	3,448	0.09%
2020/08/14	11	28.05	6	28.58	28.75	5	3,432	0.15%
2020/08/13	0	0.00	12	28.96	29.10	-12	3,390	-0.35%
2020/08/11	1	28.30	0	0.00	28.10	1	3,344	0.03%
2020/08/10	14	28.83	17	29.09	28.55	-3	3,326	-0.09%
2020/08/07	1	28.55	2	28.60	28.50	-1	3,249	-0.03%
2020/08/06	0	0.00	0.5	28.30	28.35	-0.5	3,249	-0.02%
2020/08/05	1	27.75	6	28.13	28.25	-5	3,269	-0.15%
2020/08/03	1	27.50	1	27.65	27.50	0	3,266	0.00%
2020/07/30	0	0.00	5	27.80	27.80	-5	3,258	-0.15%
2020/07/29	5	27.72	0	0.00	27.60	5	3,262	0.15%
2020/07/28	5	28.35	0	0.00	28.15	5	3,255	0.15%
2020/07/27	2	27.95	2	28.30	27.95	0	3,248	0.00%
2020/07/24	26	28.86	29	29.12	28.60	-3	3,202	-0.09%
2020/07/23	3	28.15	0	0.00	28.15	3	3,125	0.10%
2020/07/22	2	28.00	3	28.40	28.40	-1	3,144	-0.03%
2020/07/21	6	27.83	6	28.37	28.15	0	3,142	0.00%
2020/07/20	36	28.11	38	28.15	28.30	-2	3,118	-0.06%
2020/07/16	0	0.00	3	27.38	27.55	-3	3,117	-0.10%
2020/07/15	0	0.00	3	27.05	27.05	-3	3,088	-0.10%
2020/07/10	0	0.00	3	26.82	26.75	-3	3,116	-0.10%
2020/07/09	3	27.10	0	0.00	26.95	3	3,124	0.10%
2020/07/08	12	27.30	11	27.14	27.15	1	3,129	0.03%
2020/07/07	3	26.80	0	0.00	26.65	3	3,153	0.10%
2020/07/06	2	26.65	1	26.90	26.65	1	3,115	0.03%
2020/07/03	5	26.68	0	0.00	26.60	5	3,117	0.16%
2020/07/02	4	26.91	0	0.00	26.80	4	3,127	0.13%
2020/07/01	2	27.20	0	0.00	27.00	2	3,118	0.06%
2020/06/22	2	27.30	2	27.60	27.05	0	3,323	0.00%
2020/06/19	2	27.00	0	0.00	27.10	2	3,390	0.06%
2020/06/18	2	27.00	0	0.00	27.05	2	3,488	0.06%
2020/06/15	3	26.90	0	0.00	26.90	3	3,855	0.08%
2020/06/11	12	27.48	0	0.00	27.25	12	4,120	0.29%
2020/06/10	7	28.31	10	28.61	28.65	-3	4,229	-0.07%
2020/06/09	0	0.00	2	28.55	28.35	-2	4,351	-0.05%
2020/06/01	2	28.00	0	0.00	28.05	2	4,907	0.04%
2020/05/28	3	28.60	3	29.00	28.40	0	4,854	0.00%
2020/05/26	0	0.00	10	28.35	28.15	-10	4,901	-0.20%
2020/05/25	0	0.00	9	28.11	28.15	-9	4,914	-0.18%
2020/05/22	0	0.00	13	27.90	28.15	-13	4,972	-0.26%
2020/05/20	0	0.00	2	27.20	27.10	-2	4,882	-0.04%
2020/05/15	0	0.00	2	27.00	26.95	-2	4,880	-0.04%
2020/05/06	10	27.35	2	27.05	26.90	8	5,024	0.16%
2020/04/29	0	0.00	1	27.00	26.70	-1	5,001	-0.02%
2020/04/16	5	25.55	0	0.00	25.55	5	5,336	0.09%
2020/04/10	0	0.00	6	25.83	26.05	-6	5,317	-0.11%
2020/04/07	0	23.70	0	0.00	23.70	0	5,334	0.00%
2020/03/31	0	0.00	1	24.15	24.10	-1	5,445	-0.02%
2020/03/27	1	23.50	0	0.00	23.50	1	5,416	0.02%
2020/03/26	2	24.95	2	24.95	24.65	0	5,350	0.00%
2020/03/25	0	0.00	13	23.97	24.10	-13	5,332	-0.24%
2020/03/24	7	23.41	2	24.28	23.00	5	5,263	0.09%
2020/03/23	9	23.65	0	0.00	23.80	9	5,209	0.17%
2020/03/20	0	0.00	7	25.52	25.60	-7	5,145	-0.14%
2020/03/18	0	0.00	3	24.92	25.00	-3	4,938	-0.06%
2020/03/17	2	25.00	6	24.80	24.80	-4	4,835	-0.08%
2020/03/13	0	0.00	5	24.20	24.65	-5	4,549	-0.11%
2020/03/06	1	26.95	0	0.00	26.70	1	3,985	0.03%
2020/02/27	0	0.00	1	26.85	26.75	-1	3,910	-0.03%
2020/02/25	1	26.70	0	0.00	26.80	1	3,846	0.03%
2020/02/18	1	27.70	0	0.00	27.55	1	4,118	0.02%
2020/02/14	0	0.00	1	27.80	27.70	-1	4,200	-0.02%
2020/02/12	3	26.90	0	0.00	26.95	3	4,119	0.07%
2020/02/06	0	0.00	1	27.00	27.00	-1	4,152	-0.02%
2020/01/30	0	0.00	13	26.38	26.40	-13	4,322	-0.30%
2020/01/03	0	0.00	2	26.65	26.75	-2	4,244	-0.05%
2019/12/30	0	0.00	13	26.18	26.25	-13	4,197	-0.31%
2019/12/27	7	26.27	0	0.00	26.30	7	4,290	0.16%
2019/12/26	0	0.00	2	26.35	26.35	-2	4,256	-0.05%
2019/12/24	2	26.55	0	0.00	26.50	2	4,327	0.05%
2019/12/20	5	26.38	10	26.40	26.55	-5	4,374	-0.11%
2019/12/18	5	26.68	0	0.00	26.60	5	4,398	0.11%
2019/12/17	0	0.00	1	26.80	26.80	-1	4,407	-0.02%
2019/12/16	5	26.70	0	0.00	26.65	5	4,407	0.11%
2019/12/09	0	0.00	20	26.90	26.90	-20	4,609	-0.43%
2019/12/06	20	26.95	0	0.00	26.90	20	4,611	0.43%
2019/12/03	0	0.00	2	26.70	27.00	-2	4,567	-0.04%
2019/11/27	0	0.00	10	27.05	27.15	-10	4,535	-0.22%
2019/11/26	5	27.00	0	0.00	27.15	5	4,574	0.11%
2019/11/25	12	27.04	0	0.00	27.00	12	4,589	0.26%
2019/11/22	2	26.90	0	0.00	27.00	2	4,631	0.04%
2019/11/15	4	27.03	0	0.00	27.00	4	4,665	0.09%
2019/11/13	4	27.23	2	27.60	27.20	2	4,764	0.04%
2019/11/12	2	27.10	0	0.00	27.25	2	4,708	0.04%
2019/11/11	2	27.00	4	27.23	27.35	-2	4,692	-0.04%
2019/11/08	2	27.35	2	27.65	27.50	0	4,679	0.00%
2019/11/07	0	0.00	1	26.95	26.95	-1	4,650	-0.02%
2019/11/05	2	26.70	0	0.00	26.90	2	4,659	0.04%
2019/11/04	0	0.00	3	27.00	26.95	-3	4,687	-0.06%
2019/10/31	0	0.00	1	27.00	27.05	-1	4,635	-0.02%
2019/10/30	0	26.90	0	0.00	27.05	0	4,670	0.00%
2019/10/24	4	26.28	5.4	26.58	26.30	-1.4	4,814	-0.03%
2019/10/22	2	26.30	6	26.50	26.55	-4	5,048	-0.08%
2019/10/17	2	25.70	4	26.05	26.15	-2	5,037	-0.04%
2019/10/15	0	0.00	2	26.00	26.00	-2	4,861	-0.04%
2019/10/14	2	25.78	2	26.10	25.95	0	4,838	0.00%
2019/10/09	1	25.90	1	26.00	25.95	0	4,946	0.00%
2019/10/08	1	25.80	0	0.00	25.95	1	4,939	0.02%
2019/10/07	0	0.00	1	25.80	25.80	-1	5,000	-0.02%
2019/10/04	3	25.78	0	0.00	25.70	3	5,039	0.06%
2019/10/03	4	25.88	14	26.23	25.90	-10	5,030	-0.20%
2019/10/02	0	0.00	4	25.60	25.50	-4	4,877	-0.08%
2019/10/01	0	0.00	4	25.33	25.30	-4	4,831	-0.08%
2019/09/25	1	24.60	0	0.00	24.85	1	4,765	0.02%
2019/09/23	6	24.78	0	0.00	24.75	6	4,729	0.13%
2019/09/20	2	24.75	4	25.30	25.30	-2	4,721	-0.04%
2019/09/17	4	25.10	0	0.00	24.95	4	4,745	0.08%
2019/09/16	0	0.00	6	25.68	25.40	-6	4,887	-0.12%
2019/09/12	0	0.00	2	25.45	25.35	-2	4,844	-0.04%
2019/09/11	0	0.00	5	25.00	24.90	-5	4,815	-0.10%
2019/09/06	0	0.00	2	24.95	24.75	-2	4,762	-0.04%
2019/09/04	3	24.40	7	24.66	24.60	-4	4,839	-0.08%
2019/09/02	0	0.00	2	25.00	24.95	-2	4,840	-0.04%
2019/08/30	2	24.90	0	0.00	24.90	2	4,860	0.04%
2019/08/29	0	0.00	10	24.90	24.85	-10	4,894	-0.20%
2019/08/28	11	25.27	0	0.00	24.85	11	4,948	0.22%
2019/08/22	0	0.00	1	25.30	25.30	-1	6,425	-0.02%
2019/08/21	1	25.15	21	25.10	25.20	-20	6,601	-0.30%
2019/08/20	2	24.75	0	0.00	24.90	2	6,729	0.03%
2019/08/19	0	0.00	6	24.99	25.05	-6	6,643	-0.09%
2019/08/16	0	0.00	3	24.15	24.15	-3	6,510	-0.05%
2019/08/12	2	23.60	0	0.00	23.70	2	6,685	0.03%
2019/08/01	2	24.33	0	0.00	23.85	2	6,954	0.03%
2019/07/31	0	0.00	11	24.76	24.90	-11	6,820	-0.16%
2019/07/24	0	0.00	6	23.92	23.95	-6	6,645	-0.09%
2019/07/23	0	0.00	2	23.40	23.25	-2	6,438	-0.03%
2019/07/22	0	0.00	1.1	23.35	23.35	-1.1	6,426	-0.02%
2019/07/19	0	0.00	2	22.95	22.95	-2	6,371	-0.03%
2019/07/17	0	0.00	2	22.90	22.85	-2	6,332	-0.03%
2019/07/15	0	0.00	12	22.78	23.00	-12	6,309	-0.19%
2019/07/09	0	0.00	2	22.53	22.55	-2	6,363	-0.03%
2019/07/08	0	0.00	1	22.50	22.60	-1	6,433	-0.02%
2019/07/05	10	22.55	0	0.00	22.60	10	6,508	0.15%
2019/07/04	0	0.00	1	22.50	22.60	-1	6,549	-0.02%
2019/07/03	8	22.22	0	0.00	22.20	8	6,651	0.12%
2019/07/02	5	22.98	1	23.05	23.05	4	6,724	0.06%
2019/07/01	0	0.00	1	22.90	22.90	-1	6,755	-0.01%
2019/06/28	0	0.00	20	22.85	22.80	-20	6,784	-0.29%
2019/06/26	13	22.80	0	0.00	22.85	13	6,963	0.19%
2019/06/25	0	0.00	13	22.70	22.70	-13	6,995	-0.19%
2019/06/24	1	22.80	8	22.75	22.70	-7	7,025	-0.10%
2019/06/19	0	0.00	34	23.11	23.15	-34	6,780	-0.50%
2019/06/14	0	0.00	1	22.85	22.85	-1	6,735	-0.01%
2019/06/13	4	22.96	0	0.00	22.95	4	6,731	0.06%
2019/06/12	2	22.90	5	22.85	22.90	-3	6,754	-0.04%
2019/06/11	0	0.00	2	22.60	22.55	-2	6,758	-0.03%
2019/06/10	0	0.00	2	22.68	22.55	-2	6,793	-0.03%
2019/06/06	3	22.55	0	0.00	22.45	3	6,819	0.04%
2019/06/05	9	22.57	16	22.43	22.40	-7	6,884	-0.10%
2019/06/04	11	22.70	10	22.59	22.50	1	6,863	0.01%
2019/06/03	19	22.76	23	22.89	22.75	-4	6,793	-0.06%
2019/05/31	2	22.88	2	22.93	22.85	0	6,704	0.00%
2019/05/30	53	23.15	35	23.04	22.80	18	6,520	0.28%
2019/05/29	71	23.65	51	23.71	23.00	20	6,068	0.33%
2019/05/28	10	22.45	49	22.68	22.75	-39	5,313	-0.73%
2019/05/27	0	0.00	13	22.44	22.10	-13	5,142	-0.25%
2019/05/24	1	21.95	0	0.00	21.95	1	5,075	0.02%
2019/05/23	0	0.00	6	22.25	22.10	-6	5,255	-0.11%
2019/05/22	22	22.18	5	22.30	22.10	17	5,412	0.31%
2019/05/21	43	22.70	0	0.00	22.60	43	5,558	0.77%
2019/05/17	0	0.00	3	22.10	21.90	-3	5,476	-0.05%
2019/05/16	0	0.00	3	22.20	22.10	-3	5,478	-0.05%
2019/05/15	3	21.93	0	0.00	21.80	3	5,467	0.05%
2019/04/30	0	0.00	1	22.70	23.10	-1	5,471	-0.02%
2019/04/29	0	0.00	1	22.25	22.15	-1	5,409	-0.02%
2019/04/15	0	0.00	13	22.88	22.75	-13	6,031	-0.22%
2019/04/12	5	22.80	90	22.90	22.95	-85	6,000	-1.42%
2019/04/11	3	22.65	2	22.70	22.65	1	5,916	0.02%
2019/04/10	0	0.00	1	22.55	22.60	-1	5,841	-0.02%
2019/04/09	5	22.45	120	22.44	22.55	-115	5,826	-1.97%	大賣/鉅額交易
2019/04/08	1	22.05	190	21.96	22.15	-189	5,717	-3.31%	大賣/鉅額交易
2019/04/03	0	0.00	2	21.63	21.55	-2	5,634	-0.04%
2019/04/01	0	0.00	1	21.25	21.20	-1	5,614	-0.02%
2019/03/29	0	0.00	5	21.02	21.00	-5	5,504	-0.09%
2019/03/26	0	0.00	1	20.10	20.15	-1	5,496	-0.02%
2019/03/22	0	0.00	2	20.00	20.15	-2	5,621	-0.04%
2019/03/21	10	20.05	0	0.00	20.05	10	5,699	0.18%
2019/03/20	0	0.00	1	20.05	20.00	-1	5,729	-0.02%
2019/03/14	0	0.00	8	20.11	20.15	-8	5,749	-0.14%
2019/03/13	10	20.00	0	0.00	20.00	10	5,871	0.17%
2019/03/12	6	19.80	4	20.00	19.85	2	5,916	0.03%
2019/03/11	17	20.10	7	20.04	20.05	10	6,198	0.16%
2019/03/08	20	19.50	2	19.40	19.60	18	6,651	0.27%
2019/03/04	10	19.30	0	0.00	19.30	10	10,049	0.10%
2019/02/26	0	0.00	1	19.15	19.20	-1	10,198	-0.01%
2019/02/25	20	19.30	1	19.25	19.20	19	10,224	0.19%
2019/02/22	15	19.55	16	19.70	19.65	-1	10,198	-0.01%
2019/02/21	0	0.00	12	19.53	19.75	-12	10,107	-0.12%
2019/02/20	1	19.20	5	19.46	19.50	-4	9,997	-0.04%
2019/02/19	0	0.00	1	19.05	19.05	-1	9,940	-0.01%
2019/02/18	0	0.00	11	18.71	18.95	-11	10,082	-0.11%
2019/02/15	0	0.00	5	18.53	18.55	-5	10,382	-0.05%
2019/02/14	2	18.50	0	0.00	18.50	2	10,447	0.02%
2019/02/13	61	18.45	1	18.45	18.50	60	10,465	0.57%
2019/02/12	8	18.55	5	18.50	18.60	3	10,465	0.03%
2019/02/11	2	18.45	0	0.00	18.55	2	10,480	0.02%
2019/01/30	0	0.00	1	18.65	18.55	-1	10,478	-0.01%
2019/01/29	5	18.50	3	18.50	18.45	2	10,454	0.02%
2019/01/28	0	0.00	4	18.70	18.85	-4	10,428	-0.04%
2019/01/25	8	18.60	0	0.00	18.50	8	10,397	0.08%
2019/01/24	3	18.45	1	18.45	18.50	2	10,414	0.02%
2019/01/21	5	18.30	0	0.00	18.35	5	10,524	0.05%
2019/01/17	0	0.00	2	18.20	18.15	-2	10,558	-0.02%
2019/01/16	0	0.00	1	18.15	18.10	-1	10,548	-0.01%
2019/01/15	0	0.00	1	17.90	17.90	-1	10,467	-0.01%
2019/01/11	2	17.80	10	17.85	17.90	-8	10,525	-0.08%
2019/01/10	50	17.75	51	17.75	17.85	-1	10,553	-0.01%
2019/01/09	3	17.50	3	17.50	17.50	0	10,493	0.00%
2019/01/07	13	17.05	0	0.00	17.00	13	10,448	0.12%
2019/01/04	2	17.05	0	0.00	17.00	2	10,323	0.02%
2019/01/03	2	17.25	0	0.00	17.25	2	10,341	0.02%
2019/01/02	1	17.40	0	0.00	17.45	1	10,319	0.01%
2018/12/27	5	17.60	1	17.65	17.55	4	10,324	0.04%
2018/12/26	3	17.53	0	0.00	17.30	3	10,310	0.03%
2018/12/25	2	17.60	0	0.00	17.65	2	10,308	0.02%
2018/12/24	0	0.00	2	17.95	17.95	-2	10,296	-0.02%
2018/12/21	30	17.20	2	17.25	17.15	28	10,259	0.27%
2018/12/20	55	17.43	0	0.00	17.45	55	10,142	0.54%
2018/12/18	3	17.78	0	0.00	17.70	3	10,088	0.03%
2018/12/17	0	0.00	1	18.15	18.15	-1	10,055	-0.01%
2018/12/14	1	18.30	7	18.26	18.35	-6	9,991	-0.06%
2018/12/13	3	18.02	0	0.00	17.95	3	9,905	0.03%
2018/12/12	4	18.08	1	18.10	18.05	3	9,866	0.03%
2018/12/11	0	0.00	4	17.96	17.95	-4	9,846	-0.04%
2018/12/10	0	0.00	5	18.05	17.85	-5	9,858	-0.05%
2018/12/07	2	18.20	2	18.25	18.25	0	9,809	0.00%
2018/12/06	5	18.29	3	17.90	17.95	2	9,759	0.02%
2018/12/05	2	18.60	10	18.35	18.65	-8	9,583	-0.08%
2018/12/04	11	18.89	3	18.70	18.75	8	9,494	0.08%
2018/12/03	9	18.09	197	18.17	18.15	-188	9,161	-2.05%	大賣/鉅額交易
2018/11/30	185	17.56	9	17.72	17.15	176	8,612	2.04%	大買/鉅額交易
2018/11/29	11	17.10	2	17.10	17.05	9	5,741	0.16%
2018/11/16	0	0.00	1	17.10	17.05	-1	4,703	-0.02%
2018/11/15	16	16.81	0	0.00	16.85	16	4,540	0.35%
2018/11/14	5	16.98	0	0.00	16.95	5	4,321	0.12%
2018/11/13	50	17.15	0	0.00	17.50	50	3,986	1.25%
2018/11/08	5	18.30	0	0.00	18.30	5	3,880	0.13%
2018/11/05	2	17.85	1	18.30	18.30	1	3,813	0.03%
2018/11/02	3	18.18	0	0.00	18.10	3	3,779	0.08%
2018/10/30	0	0.00	4	18.00	17.95	-4	3,702	-0.11%
2018/10/29	4	17.49	1	17.60	17.50	3	3,674	0.08%
2018/10/25	0	0.00	2	17.25	17.20	-2	3,658	-0.05%
2018/10/23	5	18.09	0	0.00	17.95	5	3,614	0.14%
2018/10/22	0	0.00	5	18.60	18.60	-5	3,560	-0.14%
2018/10/18	109	18.39	2	18.25	18.35	107	3,458	3.09%	大買/鉅額交易
2018/10/17	1	18.75	0	0.00	18.60	1	3,346	0.03%
2018/10/15	5	18.93	5	18.93	18.95	0	3,218	0.00%
2018/10/12	0	0.00	22	19.48	19.75	-22	3,103	-0.71%
2018/10/11	17	19.72	5	19.20	19.20	12	3,031	0.40%
2018/10/09	2	21.15	0	0.00	21.10	2	2,922	0.07%
2018/10/02	5	22.30	1	22.20	22.35	4	2,831	0.14%
2018/09/27	0	0.00	2	22.15	22.15	-2	2,775	-0.07%
2018/09/26	2	22.05	0	0.00	22.10	2	2,779	0.07%
2018/09/20	0	0.00	30	21.77	21.65	-30	2,753	-1.09%
2018/09/17	3	21.05	2	21.10	21.15	1	2,775	0.04%
2018/09/14	30	21.10	1	21.25	21.10	29	2,788	1.04%
2018/09/10	0	0.00	1	21.40	21.35	-1	3,021	-0.03%
2018/09/03	1	22.30	0	0.00	22.20	1	3,138	0.03%
2018/08/31	5	22.15	0	0.00	22.50	5	3,148	0.16%
2018/08/29	2	21.75	2	21.95	21.95	0	3,116	0.00%
2018/08/23	0	0.00	6	22.05	22.00	-6	3,291	-0.18%
2018/08/21	0	0.00	1	21.30	21.50	-1	3,284	-0.03%
2018/08/20	10	21.55	0	0.00	21.50	10	3,316	0.30%
2018/08/17	0	0.00	1	21.45	21.45	-1	3,305	-0.03%
2018/08/10	1	21.90	6	21.85	21.80	-5	3,207	-0.16%
2018/08/09	0	0.00	13	22.12	22.00	-13	3,205	-0.41%
2018/08/07	7	22.10	5	22.11	22.15	2	3,234	0.06%
2018/08/03	2	22.05	2	22.10	22.15	0	3,181	0.00%
2018/08/01	5	22.23	5	22.20	22.30	0	3,105	0.00%
2018/07/31	4	22.43	4	22.20	22.35	0	3,060	0.00%
2018/07/27	6	22.28	6	22.26	22.35	0	3,039	0.00%
2018/07/26	4	22.31	4	22.45	22.45	0	3,045	0.00%
2018/07/25	5	22.40	0	0.00	22.25	5	3,046	0.16%
2018/07/24	1	22.40	1	22.45	22.50	0	3,047	0.00%
2018/07/19	3	22.45	0	0.00	22.15	3	3,090	0.10%
2018/07/11	0	0.00	1	21.85	21.80	-1	3,163	-0.03%
2018/07/10	3	21.90	3	21.80	21.75	0	3,216	0.00%
2018/07/06	3	21.80	3	21.65	21.65	0	3,322	0.00%
2018/07/04	0	0.00	40	22.71	22.70	-40	3,423	-1.17%
2018/07/02	0	0.00	3	22.95	22.85	-3	3,617	-0.08%
2018/06/29	0	0.00	5	22.90	22.90	-5	3,605	-0.14%
2018/06/28	0	0.00	5	22.90	22.80	-5	3,583	-0.14%
2018/06/27	60	22.85	0	0.00	22.95	60	3,705	1.62%
2018/06/22	10	23.14	0	0.00	23.10	10	3,770	0.27%
2018/06/20	0	0.00	9	23.20	23.40	-9	3,791	-0.24%
2018/06/19	3	23.35	0	0.00	23.40	3	3,791	0.08%
2018/06/15	0	0.00	6	23.85	23.85	-6	3,763	-0.16%
2018/06/14	15	24.00	5	24.00	23.95	10	3,757	0.27%
2018/06/13	5	24.09	6	24.16	24.15	-1	3,992	-0.03%
2018/06/12	8	24.03	2	24.00	24.00	6	4,293	0.14%
2018/06/07	3	24.15	3	24.28	24.30	0	4,329	0.00%
2018/06/06	7	24.11	5	24.21	24.20	2	4,299	0.05%
2018/06/05	0	0.00	1	24.10	24.10	-1	4,278	-0.02%
2018/06/04	27	24.20	13	24.16	24.20	14	4,277	0.33%
2018/06/01	1	24.10	0	0.00	24.15	1	4,264	0.02%
2018/05/31	4	24.03	2	24.10	24.15	2	4,203	0.05%
2018/05/30	9	23.98	7	23.96	23.95	2	4,062	0.05%
2018/05/29	5	24.05	5	24.10	24.15	0	3,994	0.00%
2018/05/28	11	24.23	10	24.10	24.10	1	4,005	0.02%
2018/05/25	4	24.39	7	24.22	24.25	-3	3,979	-0.08%
2018/05/24	2	24.25	2	24.45	24.50	0	3,955	0.00%
2018/05/23	5	24.48	5	24.25	24.25	0	3,929	0.00%
2018/05/22	5	24.62	5	24.55	24.55	0	3,916	0.00%
2018/05/21	2	24.55	2	24.65	24.65	0	3,944	0.00%
2018/05/18	0	0.00	3	24.50	24.55	-3	3,970	-0.08%
2018/05/17	5	24.45	15	24.53	24.45	-10	4,026	-0.25%
2018/05/16	15	24.76	25	24.63	24.50	-10	4,019	-0.25%
2018/05/15	10	24.40	6	24.62	24.65	4	4,029	0.10%
2018/05/14	0	0.00	2	24.30	24.35	-2	4,086	-0.05%
2018/05/11	1	24.15	14	24.21	24.25	-13	4,077	-0.32%
2018/05/09	5	24.11	22	24.15	24.05	-17	4,070	-0.42%
2018/05/08	3	23.90	0	0.00	24.05	3	4,092	0.07%
2018/05/07	3	23.90	3	23.90	23.95	0	4,110	0.00%
2018/04/30	5	24.23	5	24.15	24.15	0	4,084	0.00%
2018/04/27	1	24.30	3	24.15	24.15	-2	4,083	-0.05%
2018/04/26	5	24.15	5	24.16	24.10	0	4,097	0.00%
2018/04/25	2	24.20	0	0.00	24.15	2	4,085	0.05%
2018/04/24	15	24.33	5	24.17	24.15	10	4,068	0.25%
2018/04/23	8	24.62	3	24.65	24.60	5	4,080	0.12%
2018/04/20	0	0.00	2	24.50	24.50	-2	4,062	-0.05%
2018/04/19	4	24.53	3	24.45	24.50	1	4,028	0.02%
2018/04/18	1	24.20	3	24.33	24.45	-2	4,001	-0.05%
2018/04/16	13	24.34	0	0.00	24.15	13	3,946	0.33%
2018/04/13	3	24.90	33	24.79	24.45	-30	3,877	-0.77%
2018/04/12	1	24.85	3	24.85	24.90	-2	3,832	-0.05%
2018/04/11	1	24.70	0	0.00	24.75	1	3,783	0.03%
2018/04/10	34	24.59	23	24.57	24.45	11	3,743	0.29%
2018/04/09	57	24.96	12	25.00	24.95	45	3,652	1.23%
2018/03/31	1	24.50	1	24.75	24.55	0	3,424	0.00%
2018/03/30	0	0.00	13	24.70	24.70	-13	3,409	-0.38%
2018/03/29	8	24.09	0	0.00	24.05	8	3,255	0.25%
2018/03/28	41	24.06	0	0.00	24.05	41	3,177	1.29%
2018/03/27	5	24.30	1	24.30	24.30	4	3,125	0.13%
2018/03/23	10	24.10	0	0.00	24.00	10	3,044	0.33%
2018/03/22	4	24.54	0	0.00	24.50	4	2,866	0.14%
2018/03/21	40	24.74	0	0.00	24.45	40	2,844	1.41%
2018/03/20	25	24.41	3	24.55	24.55	22	2,875	0.77%
2018/03/19	10	24.79	5	24.35	24.45	5	2,830	0.18%
2018/03/16	28	25.42	3	25.45	24.65	25	2,602	0.96%
2018/03/15	9	26.06	2	26.00	25.90	7	2,326	0.30%
2018/03/14	3	26.67	0	0.00	26.40	3	2,281	0.13%
2018/03/09	0	0.00	2	26.75	26.85	-2	2,259	-0.09%
2018/03/08	0	0.00	3	26.45	26.35	-3	2,263	-0.13%
2018/03/07	2	25.80	0	0.00	25.80	2	2,258	0.09%
2018/03/02	1	25.70	6	25.85	26.05	-5	2,386	-0.21%
2018/03/01	4	26.09	2	26.00	26.00	2	2,382	0.08%
2018/02/23	0	0.00	4	26.50	26.50	-4	2,359	-0.17%
2018/02/22	18	26.23	8	26.23	26.30	10	2,381	0.42%
2018/02/12	0	0.00	4	25.49	25.45	-4	2,372	-0.17%
2018/02/09	8	25.08	0	0.00	24.95	8	2,352	0.34%
2018/02/08	4	25.84	0	0.00	25.90	4	2,295	0.17%
2018/02/07	6	26.50	6	25.88	25.95	0	2,298	0.00%
2018/02/06	8	25.93	0	0.00	25.00	8	2,232	0.36%
2018/02/05	3	27.55	0	0.00	27.50	3	2,150	0.14%
2018/02/01	1	28.05	0	0.00	28.00	1	2,132	0.05%
2018/01/30	5	28.37	0	0.00	28.30	5	2,121	0.24%
2018/01/29	2	28.85	8	28.85	28.85	-6	2,096	-0.29%
2018/01/26	6	29.00	1.2	29.03	29.10	4.8	2,090	0.23%
2018/01/25	0	0.00	1	29.05	29.15	-1	2,070	-0.05%
2018/01/22	5	28.55	0	0.00	28.90	5	2,095	0.24%
2018/01/18	1	28.80	1	28.95	28.95	0	2,068	0.00%
2018/01/17	2	28.50	0	0.00	29.00	2	2,063	0.10%
2018/01/16	9	28.12	10	28.61	28.65	-1	2,045	-0.05%
2018/01/11	5	28.25	2	28.45	28.45	3	2,084	0.14%
2018/01/09	0	0.00	2	28.80	28.80	-2	2,156	-0.09%
2018/01/08	11	28.49	2	28.60	28.60	9	2,189	0.41%
2018/01/05	4	28.31	1	28.35	28.50	3	2,222	0.14%
2018/01/04	0	0.00	3	28.60	28.60	-3	2,223	-0.13%