東元 (1504)-凱基-台東券商分點個股進出

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－凱基-台東券商分點個股進出

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

凱基-台東券商分點個股進出
凱基-台東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	3	53.77	1	54.10	53.60	2	23,939	0.01%
2024/05/20	2	55.05	1	54.90	54.80	1	23,839	0.00%
2024/05/17	4	55.63	12	55.27	55.80	-8	23,744	-0.03%
2024/05/16	4	54.80	2	54.55	54.50	2	23,840	0.01%
2024/05/14	3	54.27	6	54.50	54.40	-3	23,913	-0.01%
2024/05/13	4.1	54.00	4	53.88	54.00	0.1	23,871	0.00%
2024/05/10	4	55.03	2.2	55.16	55.10	1.9	23,750	0.01%
2024/05/09	0	55.80	0	0.00	55.80	0	23,638	0.00%
2024/05/08	5	56.60	8	56.68	56.30	-3	23,560	-0.01%
2024/05/06	1	56.70	3	56.70	56.60	-2	23,439	-0.01%
2024/05/03	1	56.20	7	56.34	55.70	-6	23,356	-0.03%
2024/05/02	9	57.29	3	57.27	56.70	6	23,183	0.03%
2024/04/30	4	55.75	24	56.35	55.60	-20	22,859	-0.09%
2024/04/29	32	56.50	35	56.61	56.70	-3	22,836	-0.01%
2024/04/26	56	58.02	78	57.19	57.10	-22	22,743	-0.10%
2024/04/25	16	58.52	43	58.53	58.10	-27	22,610	-0.12%
2024/04/24	38	59.69	50	59.64	59.30	-12	22,489	-0.05%
2024/04/23	78	59.15	79	59.48	58.30	-1	22,272	0.00%
2024/04/22	30	59.83	15	58.59	58.50	15	21,932	0.07%
2024/04/19	88.1	60.62	34	60.92	59.90	54.1	21,448	0.25%
2024/04/18	29	61.59	28.2	60.43	61.00	0.8	20,336	0.00%
2024/04/17	84	59.41	68.1	59.74	61.10	15.9	19,309	0.08%
2024/04/16	6	57.47	11	57.27	56.30	-5	18,471	-0.03%
2024/04/15	33	60.80	33	59.65	59.20	0	18,113	0.00%
2024/04/12	33	60.12	31.3	60.08	60.80	1.7	17,034	0.01%
2024/04/11	13	56.95	3	56.17	56.50	10	15,929	0.06%
2024/04/10	1	56.30	12	56.50	56.20	-11	15,614	-0.07%
2024/04/09	3	56.87	8	57.15	57.00	-5	15,590	-0.03%
2024/04/03	1.2	56.07	1	55.90	55.70	0.2	15,485	0.00%
2024/04/02	5.2	55.37	1	56.10	55.40	4.2	15,522	0.03%
2024/04/01	18.1	56.85	15	56.76	56.20	3.1	15,345	0.02%
2024/03/29	22.1	56.86	86.5	56.95	58.10	-64.5	15,029	-0.43%
2024/03/28	9	56.43	13	57.10	57.10	-4	14,351	-0.03%
2024/03/27	4	55.65	2	55.45	55.70	2	13,900	0.01%
2024/03/26	6.3	55.90	17	56.19	55.60	-10.7	13,789	-0.08%
2024/03/25	10	56.17	6	56.32	56.00	4	13,009	0.03%
2024/03/22	59.1	57.82	10.3	57.10	55.90	48.8	12,967	0.38%
2024/03/21	35.1	58.26	15.8	58.12	58.10	19.4	12,586	0.15%
2024/03/20	30.1	56.22	12.7	55.94	56.00	17.4	12,939	0.13%
2024/03/19	27.1	54.66	6	55.20	55.00	21.1	12,418	0.17%
2024/03/18	21	52.30	0	0.00	52.80	21	11,707	0.18%
2024/03/15	0	0.00	8	51.30	50.60	-8	11,390	-0.07%
2024/03/14	1	51.40	0	0.00	51.50	1	11,222	0.01%
2024/03/13	6	51.28	18	51.51	51.00	-12	11,182	-0.11%
2024/03/12	12	50.95	5	50.32	51.10	7	11,372	0.06%
2024/03/11	10	49.90	5	49.94	50.30	5	11,599	0.04%
2024/03/08	0	0.00	33	48.96	49.40	-33	11,867	-0.28%
2024/03/07	22	50.60	15	50.02	50.10	7	12,105	0.06%
2024/03/06	20	49.75	25.1	50.41	50.50	-5.1	11,973	-0.04%
2024/03/05	2.1	48.71	5	48.85	48.95	-2.9	11,645	-0.02%
2024/03/04	3	48.88	4	48.68	48.75	-1	11,615	-0.01%
2024/03/01	3	48.83	2	49.03	48.65	1	11,583	0.01%
2024/02/29	17	48.75	83	48.96	49.20	-66	11,483	-0.57%
2024/02/27	42	48.50	32	47.61	47.60	10	11,383	0.09%
2024/02/26	47	48.90	27	48.97	48.25	20	11,321	0.18%
2024/02/23	0	0.00	33	47.89	47.95	-33	11,017	-0.30%
2024/02/21	17	47.18	4	47.15	47.05	13	11,372	0.11%
2024/02/19	21	47.66	0	0.00	47.35	21	11,852	0.18%
2024/02/15	0	45.65	0	0.00	45.85	0	11,903	0.00%
2024/02/05	0	0.00	20	46.65	46.65	-20	11,990	-0.17%
2024/02/02	20	46.85	0	0.00	46.30	20	12,011	0.17%
2024/02/01	0	0.00	20	46.35	46.75	-20	12,007	-0.17%
2024/01/31	15	46.02	0	0.00	46.05	15	11,978	0.13%
2024/01/30	20	46.30	0	0.00	46.20	20	12,019	0.17%
2024/01/29	0	0.00	32	46.03	46.20	-32	12,024	-0.27%
2024/01/25	0	0.00	10	45.12	45.20	-10	11,984	-0.08%
2024/01/24	0	45.40	5	45.40	45.20	-5	12,063	-0.04%
2024/01/23	21	45.81	5	45.51	45.45	16	12,091	0.13%
2024/01/22	1	44.00	3	44.78	44.95	-2	11,935	-0.02%
2024/01/19	1	43.75	0	0.00	43.90	1	11,891	0.01%
2024/01/18	3	43.53	0	0.00	43.80	3	11,910	0.03%
2024/01/17	3	43.98	21	44.10	43.40	-18	11,917	-0.15%
2024/01/16	0	45.10	0	0.00	44.80	0	11,808	0.00%
2024/01/15	4	45.41	1	45.85	45.55	3	11,885	0.03%
2024/01/12	1	45.15	7	44.91	44.90	-6	12,000	-0.05%
2024/01/11	7	44.99	0	0.00	44.95	7	12,058	0.06%
2024/01/10	10	45.40	0	0.00	45.35	10	12,112	0.08%
2024/01/09	0	0.00	1	45.45	45.40	-1	12,186	-0.01%
2024/01/05	2	46.55	8	46.00	46.05	-6	12,177	-0.05%
2024/01/04	10	46.60	0	0.00	46.75	10	12,201	0.08%
2024/01/03	10.4	46.66	2	46.65	46.55	8.4	12,356	0.07%
2024/01/02	10	47.32	1	47.50	47.50	9	12,271	0.07%
2023/12/29	1	46.80	13	46.81	46.80	-12	12,148	-0.10%
2023/12/28	1	46.55	14	46.60	46.85	-13	12,153	-0.11%
2023/12/27	10	45.95	5	46.60	45.95	5	12,096	0.04%
2023/12/25	0	0.00	1	46.35	46.30	-1	12,154	-0.01%
2023/12/22	0	0.00	20	45.75	45.60	-20	12,258	-0.16%
2023/12/21	24	45.74	0	0.00	45.25	24	12,438	0.19%
2023/12/20	1	45.85	51	46.28	46.30	-50	12,545	-0.40%
2023/12/19	62	45.93	3	45.90	45.95	59	12,743	0.46%
2023/12/18	20	46.15	22	46.77	46.60	-2	12,657	-0.02%
2023/12/15	2	47.20	31	47.07	46.60	-29	12,517	-0.23%
2023/12/14	0	0.00	8	45.69	45.65	-8	11,516	-0.07%
2023/12/13	2	45.10	1	45.20	45.05	1	11,416	0.01%
2023/12/12	1	45.35	7	45.49	45.10	-6	11,526	-0.05%
2023/12/11	2	45.68	5	45.66	45.70	-3	11,478	-0.03%
2023/12/08	32	45.88	25	46.47	45.80	7	11,478	0.06%
2023/12/07	42	46.26	23	47.00	46.05	19	11,362	0.17%
2023/12/06	5	46.43	6	45.81	45.65	-1	10,927	-0.01%
2023/12/05	36	44.79	23	45.11	45.05	13	10,481	0.12%
2023/12/04	6	45.03	3	44.85	44.85	3	10,209	0.03%
2023/12/01	2	46.43	0	0.00	46.25	2	9,873	0.02%
2023/11/30	5	47.18	5	47.35	46.70	0	9,811	0.00%
2023/11/29	19	47.23	0	0.00	46.80	19	9,838	0.19%
2023/11/27	10	47.65	5	47.85	47.35	5	9,718	0.05%
2023/11/24	0	0.00	3	47.55	47.35	-3	9,668	-0.03%
2023/11/23	0.1	46.80	10	46.85	46.85	-9.9	9,518	-0.10%
2023/11/22	1	46.05	2	46.05	46.10	-1	9,462	-0.01%
2023/11/21	2	47.25	3	46.28	46.20	-1	9,394	-0.01%
2023/11/20	15.1	46.66	16	46.97	46.95	-0.9	9,437	-0.01%
2023/11/17	1	45.65	0	0.00	45.75	1	9,162	0.01%
2023/11/16	3	44.18	2	44.45	44.35	1	9,069	0.01%
2023/11/15	1	44.80	1	45.10	44.65	0	8,980	0.00%
2023/11/14	6	44.46	8	44.40	44.30	-2	9,219	-0.02%
2023/11/13	10	44.85	0	0.00	46.05	10	9,059	0.11%
2023/11/10	2	45.63	0	0.00	45.75	2	9,118	0.02%
2023/11/07	1	46.95	1	47.00	47.00	0	9,596	0.00%
2023/11/06	5	47.76	3	47.52	47.40	2	9,659	0.02%
2023/11/03	0	0.00	1	47.50	47.60	-1	9,710	-0.01%
2023/11/02	1	46.65	1	46.65	46.75	0	9,839	0.00%
2023/10/31	1	46.35	1	46.20	46.10	0	10,060	0.00%
2023/10/30	10	47.55	0	0.00	47.50	10	10,326	0.10%
2023/10/27	1	47.50	0	0.00	47.40	1	10,512	0.01%
2023/10/26	1	47.85	0	0.00	47.80	1	10,780	0.01%
2023/10/25	2	48.98	0	0.00	48.60	2	11,168	0.02%
2023/10/24	11	48.79	0	0.00	48.95	11	11,637	0.09%
2023/10/23	0	0.00	10	49.50	49.15	-10	14,067	-0.07%
2023/10/20	0	0.00	2	47.53	48.15	-2	15,471	-0.01%
2023/10/19	1	47.45	0	0.00	47.45	1	15,903	0.01%
2023/10/18	0	0.00	1	48.00	48.60	-1	16,773	-0.01%
2023/10/17	12	48.19	1	49.35	47.75	11	16,840	0.07%
2023/10/13	10	49.35	1	49.10	49.10	9	17,406	0.05%
2023/10/12	11	49.74	10	50.00	49.80	1	18,131	0.01%
2023/10/11	1	48.65	0	0.00	48.50	1	18,470	0.01%
2023/10/06	10	50.10	0	0.00	49.90	10	18,486	0.05%
2023/10/05	0	0.00	11	50.37	50.60	-11	18,612	-0.06%
2023/10/04	12	49.35	0	0.00	49.60	12	18,830	0.06%
2023/10/03	2	51.65	3	52.13	51.00	-1	19,013	-0.01%
2023/10/02	1	52.00	5	52.00	52.10	-4	19,083	-0.02%
2023/09/28	0	0.00	3	51.87	52.00	-3	19,150	-0.02%
2023/09/27	5	52.06	3	52.03	52.00	2	19,231	0.01%
2023/09/26	1	51.90	1	52.20	51.70	0	19,176	0.00%
2023/09/25	3	51.67	10	51.50	51.40	-7	19,087	-0.04%
2023/09/22	0	0.00	28	50.49	51.00	-28	18,922	-0.15%
2023/09/21	2	48.78	0	0.00	48.75	2	18,722	0.01%
2023/09/20	3	50.20	0	0.00	50.60	3	18,815	0.02%
2023/09/19	5	50.20	0	0.00	50.50	5	19,025	0.03%
2023/09/18	4	49.19	0	0.00	49.15	4	19,243	0.02%
2023/09/15	5	49.65	0	0.00	49.85	5	19,513	0.03%
2023/09/14	1	48.55	1	48.55	48.95	0	19,922	0.00%
2023/09/13	0	0.00	1	48.55	48.55	-1	20,240	0.00%
2023/09/12	0	0.00	4	47.59	47.60	-4	21,177	-0.02%
2023/09/11	13	47.34	1	46.80	46.80	12	21,496	0.06%
2023/09/08	0	0.00	3	48.27	48.20	-3	21,678	-0.01%
2023/09/07	0	0.00	1	47.80	47.70	-1	21,834	0.00%
2023/09/06	4	48.13	2	48.05	48.05	2	22,052	0.01%
2023/09/05	1	48.65	2	48.50	48.70	-1	22,471	0.00%
2023/09/04	2	48.65	1.1	48.91	48.90	0.9	22,853	0.00%
2023/09/01	10	50.01	6.1	49.49	49.30	3.9	23,380	0.02%
2023/08/31	0	0.00	1	49.60	49.90	-1	23,598	0.00%
2023/08/30	1	49.50	1	49.80	49.40	0	24,036	0.00%
2023/08/29	5	49.40	6	49.49	49.55	-1	25,008	0.00%
2023/08/28	5	49.90	1	49.85	49.60	4	25,126	0.02%
2023/08/25	1	50.70	10	50.30	50.10	-9	25,489	-0.04%
2023/08/24	11	51.09	1	50.80	51.10	10	25,596	0.04%
2023/08/23	11	49.28	12	49.32	49.30	-1	25,596	0.00%
2023/08/22	7	49.86	8	49.42	49.25	-1	25,880	0.00%
2023/08/21	14	50.66	10	50.10	50.10	4	26,172	0.02%
2023/08/18	4	51.98	14	52.02	51.20	-10	26,329	-0.04%
2023/08/17	9.1	50.76	7	51.06	51.20	2.1	26,331	0.01%
2023/08/16	3	50.57	0	0.00	50.80	3	26,923	0.01%
2023/08/15	0	0.00	2	50.55	50.90	-2	28,001	-0.01%
2023/08/14	4	50.60	9	50.34	49.75	-5	29,259	-0.02%
2023/08/11	8	49.97	3	49.52	49.70	5	29,311	0.02%
2023/08/10	16	50.81	0	0.00	50.70	16	29,651	0.05%
2023/08/09	1	52.80	10	52.00	52.20	-9	30,459	-0.03%
2023/08/08	1	52.50	2	52.30	52.30	-1	30,630	0.00%
2023/08/07	2	53.15	4	53.55	53.80	-2	30,917	-0.01%
2023/08/04	1.2	52.05	1	52.40	52.50	0.2	30,934	0.00%
2023/08/02	4	53.38	0	0.00	53.10	4	31,471	0.01%
2023/08/01	1.1	53.16	4	53.48	53.20	-2.9	32,218	-0.01%
2023/07/31	14	54.76	1	55.20	53.80	13	32,510	0.04%
2023/07/28	5	53.50	6	54.00	54.60	-1	32,582	0.00%
2023/07/27	7	55.39	11	55.10	55.00	-4	32,509	-0.01%
2023/07/26	73.6	58.52	33	58.06	55.00	40.6	32,680	0.12%
2023/07/25	17	56.64	26	56.91	59.00	-9	30,459	-0.03%
2023/07/24	10.2	54.30	0	0.00	53.70	10.2	29,135	0.04%
2023/07/21	42	54.95	53	55.11	55.60	-11	28,830	-0.04%
2023/07/20	1	51.20	12	52.93	52.90	-11	28,388	-0.04%
2023/07/19	16.1	52.01	51	52.13	51.50	-34.9	28,384	-0.12%
2023/07/18	27	54.12	25	54.54	53.00	2	28,340	0.01%
2023/07/17	47.4	55.06	17	55.41	54.70	30.4	28,293	0.11%
2023/07/14	4	53.50	26	53.52	53.50	-22	27,997	-0.08%
2023/07/13	19	52.09	9	52.13	52.00	10	27,939	0.04%
2023/07/12	2	52.90	3	52.73	52.70	-1	28,160	0.00%
2023/07/11	9	52.67	3	52.10	52.20	6	28,583	0.02%
2023/07/10	4	52.70	3	52.47	52.70	1	29,213	0.00%
2023/07/07	7	51.34	5	51.04	51.00	2	29,612	0.01%
2023/07/06	6	51.52	2	51.70	51.50	4	30,322	0.01%
2023/07/05	2	52.65	1	52.60	52.10	1	30,540	0.00%
2023/07/04	2	53.00	0	0.00	53.00	2	31,007	0.01%
2023/07/03	9	54.04	9	54.00	54.00	0	31,095	0.00%
2023/06/30	0	0.00	1	53.40	53.30	-1	31,439	0.00%
2023/06/29	12	52.90	4	53.00	52.90	8	31,887	0.03%
2023/06/28	7	53.36	20	52.76	52.70	-13	32,794	-0.04%
2023/06/27	11.1	54.61	7	53.66	53.50	4.1	33,152	0.01%
2023/06/26	36	55.16	8	54.91	54.50	28	34,208	0.08%
2023/06/21	2	56.95	6	56.47	57.00	-4	35,109	-0.01%
2023/06/20	7	57.71	7	57.09	56.90	0	35,780	0.00%
2023/06/19	6.4	56.36	3	56.20	55.80	3.4	36,374	0.01%
2023/06/16	34.1	57.21	28	56.84	56.80	6.1	36,338	0.02%
2023/06/15	10	53.54	6	53.22	54.30	4	35,547	0.01%
2023/06/14	7	53.46	8	53.38	53.40	-1	35,532	0.00%
2023/06/13	5	53.68	4	53.50	53.60	1	35,517	0.00%
2023/06/12	3.1	53.17	0	0.00	53.00	3.1	35,910	0.01%
2023/06/09	6	54.82	12	54.61	54.70	-6	35,907	-0.02%
2023/06/08	24.4	57.01	8	56.45	56.30	16.4	35,702	0.05%
2023/06/07	15.3	55.88	16	56.89	57.40	-0.7	35,651	0.00%
2023/06/06	6	55.15	24	54.79	54.50	-18	35,811	-0.05%
2023/06/05	30	54.73	26	55.32	54.70	4	36,222	0.01%
2023/06/02	29.2	53.86	27.5	54.30	54.10	1.8	36,299	0.00%
2023/06/01	0.1	51.90	26	51.75	52.00	-25.9	35,459	-0.07%
2023/05/31	25	51.74	4	51.75	51.20	21	35,375	0.06%
2023/05/30	14	51.46	3	51.80	51.10	11	35,007	0.03%
2023/05/29	1	51.80	16	52.09	51.80	-15	34,911	-0.04%
2023/05/26	7	50.79	3	51.17	50.90	4	34,768	0.01%
2023/05/25	17.5	52.45	8	52.44	51.80	9.5	34,623	0.03%
2023/05/24	21	51.69	21	51.58	52.40	0	34,240	0.00%
2023/05/23	7	52.00	0	0.00	51.90	7	34,146	0.02%
2023/05/22	22	51.85	17	52.35	51.90	5	34,209	0.01%
2023/05/19	43	51.19	25.1	51.20	51.10	18	33,571	0.05%
2023/05/18	33	49.36	34	49.14	49.80	-1	32,429	0.00%
2023/05/17	2	46.80	5	46.72	47.00	-3	31,184	-0.01%
2023/05/16	12	46.90	9	46.76	47.00	3	30,965	0.01%
2023/05/15	31	47.07	34	47.07	47.15	-3	30,378	-0.01%
2023/05/12	4	45.40	9	45.31	45.50	-5	29,474	-0.02%
2023/05/11	4	45.40	9	45.31	44.95	-5	29,168	-0.02%
2023/05/10	6	46.39	13	46.50	46.70	-7	28,742	-0.02%
2023/05/09	16	47.86	9	47.12	47.00	7	28,588	0.02%
2023/05/08	12	47.75	13	48.12	48.70	-1	27,900	0.00%
2023/05/05	12	45.81	24	45.58	45.65	-12	26,863	-0.04%
2023/05/04	6	46.23	10	46.52	46.60	-4	26,436	-0.02%
2023/05/03	10	45.89	3	45.82	45.70	7	26,125	0.03%
2023/05/02	21	45.30	21.5	45.76	46.25	-0.5	25,840	0.00%
2023/04/28	14	44.13	10	44.20	44.15	4	25,225	0.02%
2023/04/27	3	43.32	2	43.70	43.65	1	24,939	0.00%
2023/04/26	1	42.55	5	42.45	43.25	-4	24,679	-0.02%
2023/04/25	18	44.88	3	43.73	43.05	15	24,372	0.06%
2023/04/24	2	44.03	1	43.80	44.45	1	23,832	0.00%
2023/04/21	8	43.89	13	43.41	43.80	-5	23,623	-0.02%
2023/04/20	12	44.26	21	44.25	44.00	-9	23,290	-0.04%
2023/04/19	9	45.14	11	45.08	45.00	-2	23,008	-0.01%
2023/04/18	6	44.46	4	44.53	44.30	2	22,521	0.01%
2023/04/17	27	45.26	35	45.31	44.60	-8	22,278	-0.04%
2023/04/14	39	45.08	17	44.96	44.85	22	21,874	0.10%
2023/04/13	17	46.34	31	46.24	46.00	-14	21,267	-0.07%
2023/04/12	30.1	45.13	6	45.23	45.40	24.1	20,354	0.12%
2023/04/11	35	44.71	21	45.02	44.40	14	19,625	0.07%
2023/04/10	2	43.90	17	43.71	43.95	-15	18,702	-0.08%
2023/04/07	17	43.66	22	43.51	43.05	-5	18,260	-0.03%
2023/04/06	4	42.03	4	42.40	42.60	0	17,591	0.00%
2023/03/31	30	41.76	7.1	41.79	42.50	22.9	17,338	0.13%
2023/03/30	21	42.96	36	42.74	42.70	-15	16,783	-0.09%
2023/03/29	40	42.28	39	42.11	42.90	1	16,156	0.01%
2023/03/28	22	41.19	19	41.32	40.90	3	15,121	0.02%
2023/03/27	39	42.55	28	42.53	41.90	11	14,519	0.08%
2023/03/24	60	42.35	44	42.43	44.00	16	13,151	0.12%
2023/03/23	24	39.62	44	39.45	40.00	-20	11,847	-0.17%
2023/03/22	19	38.02	13	38.66	37.90	6	10,854	0.06%
2023/03/21	19	36.23	12	36.60	36.25	7	9,674	0.07%
2023/03/20	2	35.55	4	35.58	35.85	-2	9,313	-0.02%
2023/03/17	1	35.20	1	35.40	35.20	0	9,080	0.00%
2023/03/16	28	35.19	32	35.00	35.00	-4	8,746	-0.05%
2023/03/15	20	35.94	23	35.95	35.70	-3	8,502	-0.04%
2023/03/14	12	34.67	22	35.38	35.20	-10	7,977	-0.13%
2023/03/13	2	34.85	2	34.30	34.90	0	7,687	0.00%
2023/03/10	31	35.19	36	35.03	35.10	-5	7,405	-0.07%
2023/03/09	33	36.57	38	35.08	36.00	-5	7,062	-0.07%
2023/03/08	31	34.71	3	34.55	34.50	28	6,249	0.45%
2023/03/07	7	34.10	5.3	34.60	35.10	1.7	5,568	0.03%
2023/03/06	0	0.00	1	32.25	31.95	-1	5,029	-0.02%
2023/03/03	3	31.58	1	31.54	31.55	2	4,837	0.04%
2023/03/01	1	30.65	1	30.55	30.50	0	4,690	0.00%
2023/02/24	6	30.87	0	0.00	30.75	6	4,662	0.13%
2023/02/23	0	0.00	25.2	30.97	30.95	-25.2	4,564	-0.55%
2023/02/22	12	30.07	6	29.99	30.25	6	4,425	0.14%
2023/02/21	16	30.38	0	0.00	30.40	16	4,287	0.37%
2023/02/20	11	30.80	4.1	30.85	30.85	6.9	4,090	0.17%
2023/02/17	0	0.00	2	29.45	29.30	-2	3,679	-0.05%
2023/02/16	0	0.00	11.3	29.85	29.70	-11.3	3,705	-0.30%
2023/02/15	1	29.40	0	0.00	29.45	1	3,636	0.03%
2023/01/11	1	28.35	0	0.00	28.35	1	3,492	0.03%
2023/01/06	0	0.00	2	28.35	28.25	-2	3,454	-0.06%
2023/01/05	5	28.45	5	28.30	28.05	0	3,484	0.00%
2023/01/04	0	0.00	2	27.85	27.90	-2	3,346	-0.06%
2022/12/26	1	27.45	0	0.00	27.50	1	3,400	0.03%
2022/12/23	3	27.17	0	0.00	27.25	3	3,429	0.09%
2022/12/09	0	0.00	5	27.95	28.00	-5	3,552	-0.14%
2022/12/08	0	0.00	8	27.75	27.75	-8	3,548	-0.23%
2022/12/07	8	27.90	0	0.00	27.70	8	3,548	0.23%
2022/12/06	6	28.44	0	0.00	27.90	6	3,518	0.17%
2022/12/05	1	28.20	1	28.35	28.00	0	3,447	0.00%
2022/12/02	0	0.00	4	28.20	28.15	-4	3,413	-0.12%
2022/12/01	2	28.15	0	0.00	28.20	2	3,387	0.06%
2022/11/29	1	28.00	0	0.00	28.20	1	3,353	0.03%
2022/11/28	1	27.90	0	0.00	27.90	1	3,339	0.03%
2022/11/24	2	27.75	0	0.00	27.90	2	3,367	0.06%
2022/11/23	5	27.46	0	0.00	27.40	5	3,374	0.15%
2022/11/18	1	28.40	0	0.00	28.10	1	3,444	0.03%
2022/11/11	0	0.00	1.1	29.69	29.65	-1.1	3,237	-0.03%
2022/10/27	0	0.00	1	28.65	29.05	-1	3,173	-0.03%
2022/10/14	1	27.50	0	0.00	27.45	1	2,999	0.03%
2022/09/28	1	28.35	1	28.05	28.05	0	3,101	0.00%
2022/09/21	1	28.40	0	0.00	28.80	1	3,969	0.03%
2022/09/15	0	0.00	1	28.75	28.75	-1	4,205	-0.02%
2022/09/07	1	28.80	0	0.00	28.80	1	4,373	0.02%
2022/09/05	0	0.00	0.1	29.45	29.75	-0.1	4,436	0.00%
2022/09/01	0.1	29.05	0	0.00	29.40	0.1	4,463	0.00%
2022/08/23	2	29.20	0	0.00	29.35	2	4,315	0.05%
2022/08/19	0.1	29.55	0	0.00	29.50	0.1	4,349	0.00%
2022/08/17	0	0.00	1	30.05	29.90	-1	4,299	-0.02%
2022/08/16	0	0.00	15	29.81	29.80	-15	4,200	-0.36%
2022/08/15	0	0.00	3	29.10	29.30	-3	4,013	-0.07%
2022/08/10	3	28.30	0	0.00	28.30	3	3,991	0.08%
2022/08/08	10	28.36	0	0.00	28.35	10	4,125	0.24%
2022/08/02	0.1	28.60	0	0.00	28.70	0.1	4,230	0.00%
2022/08/01	0	0.00	1	29.10	29.00	-1	4,236	-0.02%
2022/07/29	1	29.20	0	0.00	29.35	1	4,251	0.02%
2022/07/25	0	0.00	10	28.95	28.85	-10	4,258	-0.23%
2022/07/21	0	0.00	1	28.40	28.70	-1	4,306	-0.02%
2022/07/19	1	28.50	1	28.40	28.75	0	4,380	0.00%
2022/07/08	1	28.40	0	0.00	28.25	1	5,129	0.02%
2022/07/07	0	0.00	1	28.20	28.40	-1	5,237	-0.02%
2022/07/05	10	28.75	0	0.00	28.65	10	5,186	0.19%
2022/07/01	2	29.28	0	0.00	29.05	2	5,112	0.04%
2022/06/30	2	29.93	12	29.53	29.85	-10	4,819	-0.21%
2022/06/29	2	29.58	20	29.43	29.45	-18	4,609	-0.39%
2022/06/28	0	0.00	3	28.75	28.80	-3	4,750	-0.06%
2022/06/27	1	29.00	3	29.00	28.95	-2	4,810	-0.04%
2022/06/24	26	29.35	8	29.59	29.80	18	4,699	0.38%
2022/06/21	0	0.00	20	28.35	28.65	-20	4,626	-0.43%
2022/06/20	0	0.00	100	27.50	27.45	-100	4,599	-2.17%
2022/06/17	0	0.00	3	28.00	28.05	-3	4,621	-0.06%
2022/06/16	3	28.32	0	0.00	28.20	3	4,494	0.07%
2022/06/15	5	28.60	0	0.00	28.60	5	4,550	0.11%
2022/06/02	3	30.03	0	0.00	29.90	3	4,429	0.07%
2022/06/01	3	30.63	1	30.65	30.50	2	4,436	0.05%
2022/05/31	1	30.45	26	30.45	30.95	-25	4,384	-0.57%
2022/05/30	2	30.05	4	29.88	30.25	-2	4,298	-0.05%
2022/05/27	20	29.60	10	29.70	29.60	10	4,268	0.23%
2022/05/26	0	0.00	10	29.25	29.30	-10	4,232	-0.24%
2022/05/25	10	28.70	0	0.00	28.95	10	4,227	0.24%
2022/05/20	0	0.00	10	28.95	28.75	-10	4,222	-0.24%
2022/05/19	10	28.25	0	0.00	28.50	10	4,193	0.24%
2022/05/18	0	0.00	10	28.70	28.70	-10	4,178	-0.24%
2022/05/16	12	27.99	0	0.00	28.25	12	4,119	0.29%
2022/05/09	7	30.44	3	30.05	29.80	4	3,881	0.10%
2022/05/06	22	30.50	0	0.00	30.80	22	3,860	0.57%
2022/05/05	3	31.15	0	0.00	31.05	3	3,858	0.08%
2022/05/04	50	31.25	1	31.45	31.20	49	3,845	1.27%
2022/05/03	2	31.08	0	0.00	31.10	2	3,885	0.05%
2022/04/29	1.1	31.68	0	0.00	31.20	1.1	3,867	0.03%
2022/04/28	20	31.60	3	31.67	31.70	17	3,811	0.45%
2022/04/27	50	31.50	5	31.55	31.70	45	3,783	1.19%
2022/04/26	0	0.00	5	32.80	32.30	-5	3,739	-0.13%
2022/04/25	5	32.41	0	0.00	31.90	5	3,652	0.14%
2022/04/22	5.1	33.10	61	33.06	32.90	-55.9	3,532	-1.58%
2022/04/21	62	33.06	1	32.65	32.65	61	3,399	1.79%
2022/04/20	2	33.60	53	33.63	33.55	-51	3,241	-1.57%
2022/04/19	7	32.66	16	33.02	32.95	-9	3,086	-0.29%
2022/04/18	63	33.34	2.1	32.48	32.45	60.9	3,007	2.03%
2022/04/15	53	32.84	56	33.08	33.45	-3	2,886	-0.10%
2022/04/14	10	32.43	26	32.64	32.70	-16	2,699	-0.59%
2022/04/13	20	32.35	45.1	31.84	32.30	-25.1	2,621	-0.96%
2022/04/11	0	0.00	23	31.26	31.05	-23	2,469	-0.93%
2022/04/08	15	31.05	0	0.00	31.00	15	2,435	0.62%
2022/04/07	4	30.79	1	31.15	30.50	3	2,447	0.12%
2022/04/06	51.1	31.43	0	0.00	31.40	51.1	2,411	2.12%
2022/04/01	3.1	31.60	0	0.00	31.50	3.1	2,360	0.13%
2022/03/31	5	32.34	2.1	32.50	32.15	2.9	2,263	0.13%
2022/03/30	0.1	31.10	30	31.20	31.45	-29.9	1,935	-1.55%
2022/03/28	2	30.60	2	30.90	30.85	0	1,844	0.00%
2022/03/25	35	31.01	36	30.86	30.95	-1	1,820	-0.05%
2022/03/23	1	30.30	1	30.50	30.30	0	1,751	0.00%
2022/03/22	31	30.30	0	0.00	30.00	31	1,752	1.77%
2022/03/18	1	29.90	0	0.00	30.15	1	1,709	0.06%
2022/03/17	0.1	29.70	0	0.00	29.95	0.1	1,644	0.01%
2022/03/10	0.1	29.40	0	0.00	29.90	0.1	1,651	0.01%
2022/03/08	0	0.00	2	29.00	28.70	-2	1,649	-0.12%
2022/03/01	0	0.00	2	30.40	30.45	-2	1,658	-0.12%
2022/02/07	3	29.50	0	0.00	29.70	3	1,787	0.17%
2022/01/20	0	0.00	2.7	30.55	30.60	-2.7	1,762	-0.16%
2022/01/04	0.1	31.10	0	0.00	31.10	0.1	1,957	0.00%
2022/01/03	0.1	31.65	0	0.00	31.25	0.1	1,962	0.00%
2021/12/30	0	31.80	0	0.00	31.65	0	1,978	0.00%
2021/12/23	0	0.00	1	30.90	31.00	-1	2,022	-0.05%
2021/12/20	0	0.00	3	30.70	30.65	-3	2,064	-0.15%
2021/12/17	1	31.00	1	31.00	30.90	0	2,063	0.00%
2021/12/16	4	30.90	0	0.00	30.60	4	2,018	0.20%
2021/12/14	1	30.30	0	0.00	30.35	1	2,203	0.05%
2021/11/08	2	30.80	1	30.70	30.55	1	2,152	0.05%
2021/10/20	1	30.10	0	0.00	30.20	1	1,985	0.05%
2021/09/17	0	0.00	1	31.80	30.75	-1	2,050	-0.05%
2021/09/16	1	31.45	0	0.00	31.45	1	1,913	0.05%
2021/09/14	0	0.00	0.4	31.20	31.25	-0.4	1,877	-0.02%
2021/08/30	0	0.00	1	31.20	31.25	-1	2,358	-0.04%
2021/08/24	0	0.00	1	29.95	30.25	-1	2,357	-0.04%
2021/08/13	0	0.00	10	29.80	29.75	-10	2,383	-0.42%
2021/07/29	0	0.00	1	31.15	31.60	-1	2,886	-0.03%
2021/07/23	10	31.85	0	0.00	31.75	10	3,012	0.33%
2021/07/20	1	31.45	0	0.00	31.55	1	3,040	0.03%
2021/07/12	1	32.25	3	32.45	32.20	-2	3,793	-0.05%
2021/07/07	1	33.10	0	0.00	32.95	1	3,903	0.03%
2021/07/06	1	34.25	1	33.40	33.45	0	3,923	0.00%
2021/07/02	0	0.00	1	32.55	31.90	-1	3,884	-0.03%
2021/06/30	0	0.00	1	33.30	33.20	-1	3,897	-0.03%
2021/06/23	0	0.00	1	33.10	33.50	-1	4,166	-0.02%
2021/06/21	3	33.98	0	0.00	33.60	3	4,502	0.07%
2021/06/16	1	33.50	0	0.00	33.60	1	4,748	0.02%
2021/06/02	0	0.00	20	33.30	33.40	-20	4,873	-0.41%
2021/05/28	20	32.95	1	33.00	32.95	19	4,995	0.38%
2021/05/21	1	31.05	0	0.00	31.25	1	5,224	0.02%
2021/05/10	0.1	35.30	12	35.26	35.55	-11.9	5,625	-0.21%
2021/05/03	0.1	34.05	0	0.00	34.05	0.1	5,645	0.00%
2021/04/28	0	0.00	5	34.35	34.55	-5	5,633	-0.09%
2021/04/27	2	34.60	1	34.60	34.75	1	5,633	0.02%
2021/04/26	12	34.99	2	35.10	35.00	10	5,592	0.18%
2021/04/22	9	35.68	12	35.46	34.70	-3	5,535	-0.05%
2021/04/21	22	35.83	15	35.50	35.55	7	5,388	0.13%
2021/04/20	6	34.85	7	35.04	35.10	-1	5,270	-0.02%
2021/04/19	1	33.35	1	33.65	33.30	0	5,046	0.00%
2021/04/16	10	32.95	55	32.83	32.85	-45	4,985	-0.90%
2021/04/13	0	0.00	2	33.10	32.70	-2	4,996	-0.04%
2021/04/12	0	0.00	1	32.10	32.35	-1	4,965	-0.02%
2021/04/08	1	32.00	0	0.00	32.00	1	4,983	0.02%
2021/04/07	0	0.00	2	31.80	32.15	-2	4,996	-0.04%
2021/04/06	0	0.00	1	32.10	31.90	-1	4,993	-0.02%
2021/03/31	3	32.75	0	0.00	32.35	3	4,933	0.06%
2021/03/30	55	33.29	3	32.98	33.35	52	4,868	1.07%
2021/03/25	5	31.94	4	31.94	31.85	1	4,761	0.02%
2021/03/24	6	32.91	13	32.87	32.65	-7	4,693	-0.15%
2021/03/23	5	31.80	2.1	31.56	31.75	2.9	4,450	0.07%
2021/03/16	3	31.00	0	0.00	31.00	3	4,068	0.07%
2021/03/15	0	0.00	1	31.10	30.75	-1	4,071	-0.02%
2021/03/08	0	0.00	3	30.77	30.70	-3	4,066	-0.07%
2021/03/04	1	30.50	50	30.40	30.50	-49	4,126	-1.19%
2021/03/03	3	30.53	0	0.00	30.80	3	4,152	0.07%
2021/03/02	50	30.90	4	30.70	30.50	46	4,145	1.11%
2021/02/23	0	0.00	5	29.75	29.80	-5	4,099	-0.12%
2021/02/22	0	0.00	1	29.45	29.40	-1	4,068	-0.02%
2021/02/18	2	28.95	1	29.25	29.00	1	3,999	0.03%
2021/02/17	0	0.00	1	29.10	29.00	-1	3,989	-0.03%
2021/02/03	1	28.25	1	28.25	28.45	0	3,806	0.00%
2021/02/02	4	28.25	11	28.79	29.10	-7	3,702	-0.19%
2021/02/01	5	27.40	0	0.00	27.25	5	3,512	0.14%
2021/01/28	1	27.15	0	0.00	27.05	1	3,409	0.03%
2021/01/26	1	27.45	0	0.00	27.45	1	3,315	0.03%
2021/01/25	1	27.80	0	0.00	27.85	1	3,265	0.03%
2021/01/21	1	27.80	0	0.00	27.75	1	3,211	0.03%
2021/01/14	1	28.95	0	0.00	28.90	1	3,357	0.03%
2021/01/13	0	0.00	1	29.40	29.15	-1	3,361	-0.03%
2021/01/11	5	29.28	0	0.00	29.20	5	3,310	0.15%
2021/01/08	0	0.00	1	28.50	29.00	-1	3,271	-0.03%
2021/01/07	0	0.00	1	28.45	28.30	-1	3,198	-0.03%
2020/12/31	1	27.65	0	0.00	27.65	1	3,188	0.03%
2020/12/30	0	0.00	3	27.55	27.95	-3	3,163	-0.09%
2020/12/29	1	27.40	2	27.30	27.30	-1	3,110	-0.03%
2020/12/25	1	27.50	0	0.00	27.60	1	3,145	0.03%
2020/12/24	0	0.00	3	27.55	27.55	-3	3,138	-0.10%
2020/12/23	5	27.20	5	27.20	27.20	0	3,125	0.00%
2020/12/18	1	27.35	0	0.00	27.45	1	3,155	0.03%
2020/12/17	4	27.49	0	0.00	27.50	4	3,166	0.13%
2020/12/15	0	0.00	35	27.45	27.40	-35	3,168	-1.10%
2020/12/11	10	28.30	0	0.00	28.00	10	3,208	0.31%
2020/12/02	30	29.26	0	0.00	29.15	30	3,171	0.95%
2020/11/27	5	30.05	0	0.00	30.40	5	3,079	0.16%
2020/11/24	1	29.55	0	0.00	29.60	1	3,036	0.03%
2020/11/23	0	0.00	50	29.95	29.80	-50	2,998	-1.67%
2020/11/20	15	29.72	0	0.00	29.55	15	2,948	0.51%
2020/11/18	5	30.00	0	0.00	30.00	5	2,905	0.17%
2020/11/17	20	30.09	0	0.00	30.05	20	2,908	0.69%
2020/11/16	0	0.00	27	30.62	30.45	-27	2,961	-0.91%
2020/11/12	7	30.00	0	0.00	30.00	7	3,096	0.23%
2020/11/09	0	0.00	18	30.31	30.25	-18	3,231	-0.56%
2020/11/05	5	29.95	0	0.00	29.95	5	3,272	0.15%
2020/11/02	6	29.88	1	30.00	29.80	5	3,352	0.15%
2020/10/30	34	29.77	0	0.00	29.90	34	3,357	1.01%
2020/10/29	1	29.85	0	0.00	29.95	1	3,308	0.03%
2020/10/23	0	0.00	1	30.50	30.55	-1	3,333	-0.03%
2020/10/21	1	29.85	0	0.00	30.10	1	3,282	0.03%
2020/10/20	0	0.00	2	29.70	30.00	-2	3,371	-0.06%
2020/10/19	2	30.05	0	0.00	29.75	2	3,360	0.06%
2020/10/14	0	0.00	58	30.44	29.85	-58	3,457	-1.68%
2020/10/13	1	30.20	0	0.00	29.90	1	3,466	0.03%
2020/10/08	1	29.65	0	0.00	29.75	1	3,488	0.03%
2020/10/07	10	29.70	0	0.00	29.70	10	3,509	0.28%
2020/10/06	0	0.00	20	29.90	29.95	-20	3,553	-0.56%
2020/09/30	0	0.00	1	30.15	29.85	-1	3,642	-0.03%
2020/09/29	2	30.05	0	0.00	29.85	2	3,671	0.05%
2020/09/25	0	0.00	8	30.00	30.00	-8	3,733	-0.21%
2020/09/23	55	30.05	0	0.00	30.10	55	3,726	1.48%
2020/09/22	10	30.20	0	0.00	30.20	10	3,716	0.27%
2020/09/21	0	0.00	1	30.50	30.50	-1	3,758	-0.03%
2020/09/18	0	0.00	1	30.60	30.65	-1	3,755	-0.03%
2020/09/17	0	0.00	39	30.39	30.70	-39	3,710	-1.05%
2020/09/10	0	0.00	1	30.00	29.95	-1	3,642	-0.03%
2020/09/09	10	29.85	1	29.95	29.85	9	3,613	0.25%
2020/09/08	10	29.85	0	0.00	29.85	10	3,589	0.28%
2020/09/07	9	30.35	1	30.25	30.35	8	3,554	0.23%
2020/09/04	0	0.00	31.2	29.98	29.85	-31.2	3,524	-0.89%
2020/09/02	5	29.75	1	29.80	29.75	4	3,542	0.11%
2020/09/01	1	29.85	1	29.75	29.55	0	3,502	0.00%
2020/08/31	10	29.30	0	0.00	29.30	10	3,435	0.29%
2020/08/28	30	29.30	0	0.00	29.30	30	3,386	0.89%
2020/08/26	0	0.00	1	29.85	29.70	-1	3,406	-0.03%
2020/08/18	0	0.00	12	29.41	30.05	-12	3,469	-0.35%
2020/08/17	0	0.00	67	28.84	28.90	-67	3,448	-1.94%
2020/08/14	70	28.01	24	28.90	28.75	46	3,432	1.34%
2020/08/13	0	0.00	111	28.93	29.10	-111	3,390	-3.27%	大賣/鉅額交易
2020/08/10	67	28.68	0	0.00	28.55	67	3,326	2.01%
2020/08/07	10	28.45	0	0.00	28.50	10	3,249	0.31%
2020/08/05	0	0.00	1.1	28.20	28.25	-1.1	3,269	-0.03%
2020/08/04	8	27.55	0	0.00	27.65	8	3,258	0.25%
2020/07/31	10	27.20	0	0.00	27.20	10	3,259	0.31%
2020/07/29	15	27.67	0	0.00	27.60	15	3,262	0.46%
2020/07/27	0	0.00	2	28.00	27.95	-2	3,248	-0.06%
2020/07/24	30	28.59	1	28.80	28.60	29	3,202	0.91%
2020/07/21	1	28.40	1	28.45	28.15	0	3,142	0.00%
2020/07/20	0	0.00	2	28.05	28.30	-2	3,118	-0.06%
2020/07/17	0	0.00	5	27.48	27.45	-5	3,107	-0.16%
2020/07/15	0	0.00	26	27.20	27.05	-26	3,088	-0.84%
2020/07/14	0	0.00	6	27.00	26.90	-6	3,077	-0.19%
2020/07/09	10	27.15	0	0.00	26.95	10	3,124	0.32%
2020/07/08	2	27.18	5	27.30	27.15	-3	3,129	-0.10%
2020/07/07	2	26.80	0	0.00	26.65	2	3,153	0.06%
2020/07/06	5	26.65	0	0.00	26.65	5	3,115	0.16%
2020/07/03	2	26.68	0	0.00	26.60	2	3,117	0.06%
2020/07/01	5	27.00	0	0.00	27.00	5	3,118	0.16%
2020/06/22	31	27.18	25	27.56	27.05	6	3,323	0.18%
2020/06/19	5	27.10	0	0.00	27.10	5	3,390	0.15%
2020/06/17	5	27.05	0	0.00	27.05	5	3,565	0.14%
2020/06/15	1	26.90	0	0.00	26.90	1	3,855	0.03%
2020/06/04	0	0.00	1	28.20	28.10	-1	4,855	-0.02%
2020/06/03	3	28.17	0	0.00	28.10	3	4,889	0.06%
2020/06/01	0	0.00	1	28.25	28.05	-1	4,907	-0.02%
2020/05/28	1	28.75	1	28.40	28.40	0	4,854	0.00%
2020/05/27	0	0.00	1	28.70	28.40	-1	4,885	-0.02%
2020/05/26	0	0.00	1	28.25	28.15	-1	4,901	-0.02%
2020/05/25	0	0.00	1	28.20	28.15	-1	4,914	-0.02%
2020/05/22	0	0.00	7	28.03	28.15	-7	4,972	-0.14%
2020/05/20	5	27.15	1	27.15	27.10	4	4,882	0.08%
2020/05/15	0	0.00	3	27.00	26.95	-3	4,880	-0.06%
2020/05/07	0	0.00	1	27.15	26.95	-1	4,996	-0.02%
2020/04/10	0	0.00	1	24.30	26.05	-1	5,317	-0.02%
2020/04/09	1	24.05	0	0.00	23.95	1	5,238	0.02%
2020/03/12	0	0.00	3	24.80	24.80	-3	4,432	-0.07%
2020/03/10	0	0.00	1	26.00	26.20	-1	4,079	-0.02%
2020/03/05	0	0.00	2	27.10	27.10	-2	3,941	-0.05%
2020/03/03	0	0.00	1	27.10	26.95	-1	3,993	-0.03%
2020/02/25	3	26.70	0	0.00	26.80	3	3,846	0.08%
2020/02/14	0	0.00	1	27.80	27.70	-1	4,200	-0.02%
2020/02/13	0	0.00	2	27.13	27.35	-2	4,151	-0.05%
2020/02/11	0	0.00	7	26.84	26.80	-7	4,155	-0.17%
2020/01/31	0	0.00	1	26.95	27.05	-1	4,402	-0.02%
2020/01/14	0	0.00	1	26.05	26.15	-1	4,244	-0.02%
2020/01/10	1	25.95	0	0.00	25.80	1	4,206	0.02%
2020/01/08	1	26.05	1	26.05	26.10	0	4,225	0.00%
2019/12/31	1	26.10	0	0.00	26.20	1	4,234	0.02%
2019/12/30	1	26.15	0	0.00	26.25	1	4,197	0.02%
2019/12/27	1	26.30	0	0.00	26.30	1	4,290	0.02%
2019/12/26	1	26.50	0	0.00	26.35	1	4,256	0.02%
2019/12/23	1	26.35	0	0.00	26.50	1	4,359	0.02%
2019/12/20	1	26.35	0	0.00	26.55	1	4,374	0.02%
2019/12/17	0	0.00	1	26.70	26.80	-1	4,407	-0.02%
2019/12/16	1	26.60	0	0.00	26.65	1	4,407	0.02%
2019/12/13	1	26.70	0	0.00	26.85	1	4,379	0.02%
2019/12/09	1	26.80	0	0.00	26.90	1	4,609	0.02%
2019/12/03	1	26.75	0	0.00	27.00	1	4,567	0.02%
2019/12/02	1	27.00	0	0.00	27.00	1	4,549	0.02%
2019/11/22	0	0.00	4	27.05	27.00	-4	4,631	-0.09%
2019/11/20	0	0.00	2	27.05	27.00	-2	4,615	-0.04%
2019/11/11	0	0.00	4	27.20	27.35	-4	4,692	-0.09%
2019/11/08	0	0.00	1	27.50	27.50	-1	4,679	-0.02%
2019/11/04	0	0.00	1	27.00	26.95	-1	4,687	-0.02%
2019/11/01	0	0.00	1	26.80	26.80	-1	4,662	-0.02%
2019/10/30	0	0.00	1	26.90	27.05	-1	4,670	-0.02%
2019/10/28	1	26.40	1	26.35	26.30	0	4,792	0.00%
2019/10/23	0	0.00	1	26.40	26.45	-1	4,839	-0.02%
2019/10/22	2	26.55	2	26.30	26.55	0	5,048	0.00%
2019/10/17	0	0.00	6	26.18	26.15	-6	5,037	-0.12%
2019/10/16	0	0.00	1	26.10	25.80	-1	4,946	-0.02%
2019/10/15	0	0.00	1	25.75	26.00	-1	4,861	-0.02%
2019/10/09	0	0.00	1	26.05	25.95	-1	4,946	-0.02%
2019/10/03	0	0.00	6	26.20	25.90	-6	5,030	-0.12%
2019/10/02	0	0.00	3	25.57	25.50	-3	4,877	-0.06%
2019/10/01	2	25.30	0	0.00	25.30	2	4,831	0.04%
2019/09/27	0	0.00	1	25.05	25.00	-1	4,802	-0.02%
2019/09/24	10	24.60	21	24.80	24.80	-11	4,777	-0.23%
2019/09/23	10	24.70	1	24.70	24.75	9	4,729	0.19%
2019/09/18	0	0.00	2	24.85	24.90	-2	4,654	-0.04%
2019/09/16	2	25.65	0	0.00	25.40	2	4,887	0.04%
2019/09/12	3	25.42	1	25.10	25.35	2	4,844	0.04%
2019/09/11	0	0.00	1	24.90	24.90	-1	4,815	-0.02%
2019/08/27	2	25.30	1	25.20	25.00	1	5,020	0.02%
2019/08/22	0	0.00	1	25.30	25.30	-1	6,425	-0.02%
2019/08/21	0	0.00	1	25.10	25.20	-1	6,601	-0.02%
2019/08/20	0	0.00	1	25.20	24.90	-1	6,729	-0.01%
2019/08/12	1	23.45	1	23.65	23.70	0	6,685	0.00%
2019/07/31	0	0.00	1	24.50	24.90	-1	6,820	-0.01%
2019/07/29	0	0.00	1	23.90	23.90	-1	6,626	-0.02%
2019/07/24	1	23.95	1	24.05	23.95	0	6,645	0.00%
2019/07/17	0	0.00	5	22.90	22.85	-5	6,332	-0.08%
2019/07/16	4	23.00	2	23.00	23.05	2	6,327	0.03%
2019/07/11	0	0.00	5	22.50	22.55	-5	6,243	-0.08%
2019/07/04	0	0.00	33	22.54	22.60	-33	6,549	-0.50%
2019/07/02	2	23.00	1	23.05	23.05	1	6,724	0.01%
2019/06/21	5	23.00	0	0.00	22.70	5	6,932	0.07%
2019/06/12	0	0.00	68	22.90	22.90	-68	6,754	-1.01%
2019/06/10	1	22.55	0	0.00	22.55	1	6,793	0.01%
2019/06/05	0	0.00	30	22.45	22.40	-30	6,884	-0.44%
2019/06/04	30	22.58	5	22.55	22.50	25	6,863	0.36%
2019/06/03	10	22.75	20	22.65	22.75	-10	6,793	-0.15%
2019/05/31	0	0.00	1	22.85	22.85	-1	6,704	-0.01%
2019/05/30	63	23.04	49	23.31	22.80	14	6,520	0.21%
2019/05/29	53	23.62	10	23.00	23.00	43	6,068	0.71%
2019/05/28	30	22.80	2	22.80	22.75	28	5,313	0.53%
2019/05/27	30	22.35	30	22.25	22.10	0	5,142	0.00%
2019/05/24	20	21.95	0	0.00	21.95	20	5,075	0.39%
2019/05/15	1	22.20	1	21.90	21.80	0	5,467	0.00%
2019/05/13	13	21.87	0	0.00	21.75	13	5,397	0.24%
2019/05/08	5	22.30	0	0.00	22.40	5	5,360	0.09%
2019/05/06	2	22.45	0	0.00	22.50	2	5,457	0.04%
2019/05/03	5	22.85	0	0.00	22.75	5	5,467	0.09%
2019/04/25	3	22.65	0	0.00	22.70	3	5,451	0.06%
2019/04/23	2	22.75	0	0.00	22.75	2	5,580	0.04%
2019/04/17	0	0.00	2	22.90	22.85	-2	5,822	-0.03%
2019/04/12	0	0.00	1	22.85	22.95	-1	6,000	-0.02%
2019/04/09	0	0.00	4	22.30	22.55	-4	5,826	-0.07%
2019/04/08	0	0.00	7	21.91	22.15	-7	5,717	-0.12%
2019/04/01	0	0.00	1	21.15	21.20	-1	5,614	-0.02%
2019/03/22	0	0.00	4	20.05	20.15	-4	5,621	-0.07%
2019/03/06	5	19.28	0	0.00	19.40	5	9,722	0.05%
2019/03/04	0	0.00	137	19.21	19.30	-137	10,049	-1.36%	大賣/鉅額交易
2019/02/27	5	19.10	4	19.18	19.05	1	10,206	0.01%
2019/02/22	0	0.00	3	19.80	19.65	-3	10,198	-0.03%
2019/02/20	0	0.00	5	19.50	19.50	-5	9,997	-0.05%
2019/02/18	1	18.65	0	0.00	18.95	1	10,082	0.01%
2019/02/14	1	18.50	0	0.00	18.50	1	10,447	0.01%
2019/01/29	1	18.45	221	18.50	18.45	-220	10,454	-2.10%	大賣/鉅額交易
2019/01/25	0	0.00	30	18.55	18.50	-30	10,397	-0.29%
2019/01/24	0	0.00	10	18.50	18.50	-10	10,414	-0.10%
2019/01/23	0	0.00	10	18.25	18.35	-10	10,436	-0.10%
2019/01/22	0	0.00	20	18.23	18.30	-20	10,490	-0.19%
2019/01/21	0	0.00	10	18.25	18.35	-10	10,524	-0.10%
2019/01/18	0	0.00	10	18.15	18.15	-10	10,518	-0.10%
2019/01/17	0	0.00	10	18.20	18.15	-10	10,558	-0.09%
2019/01/16	0	0.00	10	18.05	18.10	-10	10,548	-0.09%
2019/01/14	0	0.00	75	17.90	17.80	-75	10,487	-0.72%
2019/01/10	123	17.69	5	17.80	17.85	118	10,553	1.12%	大買/鉅額交易
2019/01/09	163	17.46	0	0.00	17.50	163	10,493	1.55%	大買/鉅額交易
2019/01/08	93	17.15	0	0.00	17.20	93	10,457	0.89%
2019/01/07	60	17.10	5	17.10	17.00	55	10,448	0.53%
2019/01/04	0	0.00	10	17.03	17.00	-10	10,323	-0.10%
2019/01/03	0	0.00	45	17.42	17.25	-45	10,341	-0.44%
2018/12/28	0	0.00	4	17.40	17.45	-4	10,329	-0.04%
2018/12/27	74	17.61	0	0.00	17.55	74	10,324	0.72%
2018/12/26	56	17.68	0	0.00	17.30	56	10,310	0.54%
2018/12/25	1	17.60	1	17.70	17.65	0	10,308	0.00%
2018/12/24	30	18.00	0	0.00	17.95	30	10,296	0.29%
2018/12/22	1	17.25	1	17.30	17.35	0	10,223	0.00%
2018/12/14	10	18.00	0	0.00	18.35	10	9,991	0.10%
2018/12/06	0	0.00	2	18.30	17.95	-2	9,759	-0.02%
2018/12/04	6	18.72	0	0.00	18.75	6	9,494	0.06%
2018/12/03	0	0.00	20	18.30	18.15	-20	9,161	-0.22%
2018/11/30	5	17.75	5	17.65	17.15	0	8,612	0.00%
2018/11/28	0	0.00	0.4	17.00	16.95	-0.4	5,466	-0.01%
2018/11/19	30	16.93	0	0.00	17.00	30	4,734	0.63%
2018/11/16	0	0.00	10	17.10	17.05	-10	4,703	-0.21%
2018/11/15	10	16.80	0	0.00	16.85	10	4,540	0.22%
2018/10/26	0	0.00	25	17.25	17.35	-25	3,664	-0.68%
2018/10/22	0	0.00	5	18.30	18.60	-5	3,560	-0.14%
2018/10/19	10	18.05	0	0.00	18.30	10	3,535	0.28%
2018/10/18	20	18.25	0	0.00	18.35	20	3,458	0.58%
2018/10/16	1	19.00	0	0.00	18.75	1	3,300	0.03%
2018/10/05	1	21.25	0	0.00	21.20	1	2,908	0.03%
2018/10/03	2	22.35	2	22.25	22.25	0	2,865	0.00%
2018/10/01	1	22.50	0	0.00	22.50	1	2,798	0.04%
2018/09/13	1	21.15	0	0.00	21.20	1	2,890	0.03%
2018/08/30	0	0.00	2	22.05	22.30	-2	3,122	-0.06%
2018/08/15	1	21.15	0	0.00	21.10	1	3,296	0.03%
2018/08/14	1	21.55	0	0.00	21.50	1	3,268	0.03%
2018/08/06	2	22.15	0	0.00	22.15	2	3,206	0.06%
2018/07/31	1	22.30	0	0.00	22.35	1	3,060	0.03%
2018/07/24	0	0.00	1	22.35	22.50	-1	3,047	-0.03%
2018/07/12	0	0.00	1	21.90	21.85	-1	3,160	-0.03%
2018/07/04	1	22.65	0	0.00	22.70	1	3,423	0.03%
2018/06/27	2	22.85	0	0.00	22.95	2	3,705	0.05%
2018/06/25	1	23.25	0	0.00	23.15	1	3,759	0.03%
2018/06/19	1	23.40	0	0.00	23.40	1	3,791	0.03%
2018/06/15	1	23.90	0	0.00	23.85	1	3,763	0.03%
2018/06/14	0	0.00	5	24.00	23.95	-5	3,757	-0.13%
2018/06/08	2	24.30	0	0.00	24.20	2	4,337	0.05%
2018/06/01	1	24.10	0	0.00	24.15	1	4,264	0.02%
2018/05/31	4	24.05	0	0.00	24.15	4	4,203	0.10%
2018/05/25	1	24.45	0	0.00	24.25	1	3,979	0.03%
2018/05/23	1	24.35	0	0.00	24.25	1	3,929	0.03%
2018/05/16	0	0.00	2	25.00	24.50	-2	4,019	-0.05%
2018/05/14	1	24.25	1	24.30	24.35	0	4,086	0.00%
2018/05/11	0	0.00	2	24.20	24.25	-2	4,077	-0.05%
2018/05/02	10	24.20	25	24.29	24.20	-15	4,077	-0.37%
2018/04/30	1	24.30	0	0.00	24.15	1	4,084	0.02%
2018/04/27	10	24.30	0	0.00	24.15	10	4,083	0.24%
2018/04/26	0	0.00	10	24.15	24.10	-10	4,097	-0.24%
2018/04/25	10	24.15	0	0.00	24.15	10	4,085	0.24%
2018/04/23	2	24.50	10	24.70	24.60	-8	4,080	-0.20%
2018/04/19	10	24.50	20	24.60	24.50	-10	4,028	-0.25%
2018/04/18	25	24.45	0	0.00	24.45	25	4,001	0.62%
2018/04/16	1	24.00	0	0.00	24.15	1	3,946	0.03%
2018/04/12	1	24.80	2	24.85	24.90	-1	3,832	-0.03%
2018/04/11	0	0.00	5	24.65	24.75	-5	3,783	-0.13%
2018/04/10	2	24.55	0	0.00	24.45	2	3,743	0.05%
2018/04/09	57	25.23	40	24.98	24.95	17	3,652	0.47%
2018/03/31	4	24.50	0	0.00	24.55	4	3,424	0.12%
2018/03/30	2	24.73	0	0.00	24.70	2	3,409	0.06%
2018/03/28	3	24.03	0	0.00	24.05	3	3,177	0.09%
2018/03/23	1	24.00	0	0.00	24.00	1	3,044	0.03%
2018/03/21	1	24.50	0	0.00	24.45	1	2,844	0.04%
2018/03/19	1	24.45	0	0.00	24.45	1	2,830	0.04%
2018/03/16	1	25.40	0	0.00	24.65	1	2,602	0.04%
2018/03/12	1	26.95	0	0.00	27.05	1	2,261	0.04%
2018/03/01	1	26.00	0	0.00	26.00	1	2,382	0.04%
2018/02/27	1	26.50	0	0.00	26.50	1	2,363	0.04%
2018/02/22	1	26.20	0	0.00	26.30	1	2,381	0.04%
2018/02/06	1	26.55	0	0.00	25.00	1	2,232	0.04%
2018/02/05	1	27.65	0	0.00	27.50	1	2,150	0.05%
2018/01/25	0	0.00	1	29.10	29.15	-1	2,070	-0.05%
2018/01/23	0	0.00	1	28.80	28.85	-1	2,098	-0.05%
2018/01/16	1	28.30	0	0.00	28.65	1	2,045	0.05%
2018/01/12	1	28.30	0	0.00	28.35	1	2,059	0.05%
2018/01/11	1	28.30	0	0.00	28.45	1	2,084	0.05%
2018/01/05	1	28.35	0	0.00	28.50	1	2,222	0.05%
2018/01/02	0	0.00	2	28.55	28.55	-2	2,297	-0.09%