東元 (1504)-凱基-東勢券商分點個股進出

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
51.8
漲跌
--
漲幅
0.00%
成交量
4,445張
產業
上市電機機械類股
665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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/12/11	1	51.50	0	0.00	51.80	1	5,608	0.02%
2024/12/10	1	52.31	0	0.00	51.80	1	5,569	0.02%
2024/12/09	0	0.00	2	52.70	52.80	-2	5,508	-0.04%
2024/12/06	2	51.65	1	52.20	52.20	1	5,411	0.02%
2024/12/05	0	0.00	15	52.33	52.10	-15	5,351	-0.28%
2024/12/04	2	52.25	16	53.20	51.90	-14	5,356	-0.26%
2024/12/03	3	53.13	4	53.83	52.50	-1	5,354	-0.02%
2024/11/29	1	52.10	1	52.70	53.10	0	5,149	0.00%
2024/11/28	31	52.82	1	52.60	52.80	30	5,142	0.58%
2024/11/27	1	52.20	30	52.76	53.00	-29	5,033	-0.58%
2024/11/26	5	50.96	16	52.20	49.95	-11	4,722	-0.23%
2024/11/25	1	51.60	6	52.12	51.40	-5	4,548	-0.11%
2024/11/22	0	0.00	1	52.20	52.10	-1	4,480	-0.02%
2024/11/21	13	51.75	10	51.80	52.00	3	4,448	0.07%
2024/11/20	0	0.00	6	52.37	52.40	-6	4,397	-0.14%
2024/11/19	4	52.35	0	0.00	52.20	4	4,374	0.09%
2024/11/18	0	0.00	3	52.50	52.40	-3	4,347	-0.07%
2024/11/15	11	52.00	12	51.91	52.00	-1	4,336	-0.02%
2024/11/14	2	51.30	17	51.15	51.50	-15	4,291	-0.35%
2024/11/13	1	49.00	6	50.48	50.60	-5	4,222	-0.12%
2024/11/12	1	49.95	0	0.00	49.30	1	4,199	0.02%
2024/11/08	12	51.02	0	0.00	50.60	12	4,194	0.29%
2024/11/07	0	0.00	2	50.85	51.10	-2	4,236	-0.05%
2024/11/06	10	50.10	0	0.00	50.00	10	4,202	0.24%
2024/11/05	1	50.10	2	50.35	50.20	-1	4,299	-0.02%
2024/11/01	1	48.70	2	49.25	49.70	-1	4,663	-0.02%
2024/10/30	0	0.00	3	49.50	49.40	-3	4,651	-0.06%
2024/10/29	5	48.80	0	0.00	48.60	5	4,608	0.11%
2024/10/28	0	0.00	3	49.27	49.90	-3	4,561	-0.07%
2024/10/25	1	48.70	4	49.15	48.55	-3	4,547	-0.07%
2024/10/24	5	48.92	0	0.00	48.75	5	4,546	0.11%
2024/10/21	1	49.70	0	0.00	49.60	1	4,673	0.02%
2024/10/15	0	0.00	21	49.21	49.50	-21	4,897	-0.43%
2024/10/14	1	49.00	0	0.00	49.05	1	4,942	0.02%
2024/10/11	0	0.00	1	49.05	49.05	-1	5,045	-0.02%
2024/10/07	4	50.40	6.4	50.44	50.70	-2.4	5,338	-0.05%
2024/10/01	4	48.01	0	0.00	47.75	4	5,497	0.07%
2024/09/30	1	49.00	0	0.00	48.80	1	5,553	0.02%
2024/09/25	1	49.35	0	0.00	49.70	1	5,858	0.02%
2024/09/20	0	0.00	5	49.45	49.05	-5	6,170	-0.08%
2024/09/19	0	0.00	1	49.15	49.25	-1	6,219	-0.02%
2024/09/18	5	49.09	0	0.00	49.05	5	6,329	0.08%
2024/09/13	0	0.00	1	48.00	48.40	-1	6,486	-0.02%
2024/09/12	1	47.75	0	0.00	48.15	1	6,805	0.01%
2024/09/11	0	0.00	1	46.60	45.90	-1	7,345	-0.01%
2024/09/09	1	45.80	0	0.00	46.55	1	7,881	0.01%
2024/09/06	1	46.35	0	0.00	46.70	1	7,988	0.01%
2024/09/05	0.2	46.20	0	0.00	46.30	0.2	8,195	0.00%
2024/09/02	0	0.00	2	48.55	48.50	-2	9,044	-0.02%
2024/08/30	1	48.55	1	49.05	49.05	0	9,310	0.00%
2024/08/26	0	0.00	1	49.00	48.85	-1	10,818	-0.01%
2024/08/21	2	47.80	5	48.50	48.35	-3	11,296	-0.03%
2024/08/20	55	48.33	3	48.10	48.20	52	11,396	0.46%
2024/08/19	3	48.00	1	47.50	47.80	2	11,480	0.02%
2024/08/16	1	46.40	0	0.00	46.20	1	11,436	0.01%
2024/08/14	2	46.05	7	46.04	46.40	-5	11,665	-0.04%
2024/08/09	1	45.30	0	0.00	45.30	1	11,849	0.01%
2024/08/07	5.4	44.56	1	43.25	45.50	4.4	12,023	0.04%
2024/08/06	0.1	43.00	0	0.00	43.00	0.1	12,101	0.00%
2024/08/05	0	0.00	0.4	43.55	43.20	-0.4	12,010	0.00%
2024/08/02	1	48.00	0.1	48.10	47.60	0.9	11,985	0.01%
2024/08/01	1	49.10	4	49.08	48.95	-3	12,052	-0.02%
2024/07/31	0.4	48.95	0	0.00	48.60	0.4	12,134	0.00%
2024/07/30	0	0.00	1	48.60	48.75	-1	12,301	-0.01%
2024/07/29	1	48.05	0	0.00	48.00	1	12,612	0.01%
2024/07/23	0	0.00	1	49.50	49.45	-1	12,895	-0.01%
2024/07/22	1	49.25	0	0.00	48.00	1	13,015	0.01%
2024/07/19	7	49.91	0	0.00	49.35	7	13,033	0.05%
2024/07/18	1	50.70	2	50.60	50.60	-1	13,258	-0.01%
2024/07/17	1	51.00	1	51.60	50.90	0	13,572	0.00%
2024/07/16	2	51.05	1	51.60	50.90	1	13,983	0.01%
2024/07/15	5	50.94	2	51.40	51.20	3	15,045	0.02%
2024/07/12	1	50.90	1	51.80	51.10	0	16,096	0.00%
2024/07/11	27	51.59	8	51.61	51.30	19	16,870	0.11%
2024/07/10	1	52.30	1	52.70	52.30	0	17,099	0.00%
2024/07/09	4	52.23	41	52.58	52.20	-37	18,151	-0.20%
2024/07/08	8	52.86	4	52.40	52.60	4	19,245	0.02%
2024/07/05	7	53.60	0	0.00	53.40	7	19,503	0.04%
2024/07/04	0	0.00	12	53.38	53.10	-12	19,437	-0.06%
2024/07/03	7	52.59	0	0.00	52.40	7	19,582	0.04%
2024/07/02	7	53.17	5	53.26	52.90	2	19,575	0.01%
2024/07/01	9	52.93	4	53.10	52.80	5	19,640	0.03%
2024/06/28	26	53.51	4	53.50	53.50	22	19,833	0.11%
2024/06/27	12	52.49	2	52.70	52.20	10	20,069	0.05%
2024/06/26	2	53.40	6	53.03	52.70	-4	20,736	-0.02%
2024/06/25	2	52.55	2	52.90	53.00	0	21,206	0.00%
2024/06/24	9	53.06	0	0.00	52.80	9	21,406	0.04%
2024/06/21	4	53.98	0	0.00	53.70	4	22,206	0.02%
2024/06/20	2	54.10	2	54.20	54.30	0	22,389	0.00%
2024/06/19	6.1	53.56	4	53.40	53.40	2.1	22,940	0.01%
2024/06/18	19.1	54.12	3	54.27	53.90	16.1	23,447	0.07%
2024/06/17	11	57.71	8	58.03	57.60	3	23,541	0.01%
2024/06/14	11.1	58.49	12	58.73	57.90	-0.9	24,041	0.00%
2024/06/13	8	57.61	1	57.60	57.30	7	24,194	0.03%
2024/06/12	5	57.44	13	57.48	57.80	-8	24,323	-0.03%
2024/06/11	3	58.63	3	59.20	58.50	0	24,310	0.00%
2024/06/07	3	58.27	8	58.36	59.00	-5	24,359	-0.02%
2024/06/06	20	56.80	11.9	57.27	57.60	8.1	24,223	0.03%
2024/06/05	17	57.19	5	57.66	57.30	12	24,096	0.05%
2024/06/04	7.2	57.27	16	57.34	57.60	-8.8	24,016	-0.04%
2024/06/03	2	56.30	5	56.70	57.50	-3	23,891	-0.01%
2024/05/31	5	56.10	32	55.43	56.20	-27	23,869	-0.11%
2024/05/30	5	53.18	3	53.57	53.00	2	23,395	0.01%
2024/05/29	6	53.60	2	54.45	53.30	4	23,379	0.02%
2024/05/28	8.2	53.76	2.1	53.86	53.60	6.1	23,417	0.03%
2024/05/27	5	55.10	17	54.84	54.30	-12	23,576	-0.05%
2024/05/24	4.2	52.51	13.4	53.23	53.50	-9.2	23,562	-0.04%
2024/05/23	0.2	53.30	32	53.02	52.50	-31.8	23,866	-0.13%
2024/05/22	17.2	53.72	2	53.90	53.70	15.2	23,926	0.06%
2024/05/21	16	54.10	4	54.40	53.60	12	23,939	0.05%
2024/05/20	5	54.92	0	0.00	54.80	5	23,839	0.02%
2024/05/17	5	55.10	6	55.50	55.80	-1	23,744	0.00%
2024/05/16	4	54.65	14	54.86	54.50	-10	23,840	-0.04%
2024/05/15	16	54.47	15	54.50	54.40	1	23,956	0.00%
2024/05/14	3	54.70	21	54.21	54.40	-18	23,913	-0.08%
2024/05/13	12	54.03	12	54.14	54.00	0	23,871	0.00%
2024/05/10	1	55.30	1	56.30	55.10	0	23,750	0.00%
2024/05/09	4	55.83	6	55.70	55.80	-2	23,638	-0.01%
2024/05/08	16.2	56.55	2.2	56.86	56.30	14.1	23,560	0.06%
2024/05/07	0	0.00	4	56.80	57.20	-4	23,467	-0.02%
2024/05/06	13	56.69	2	56.40	56.60	11	23,439	0.05%
2024/05/03	8	56.64	5	56.42	55.70	3	23,356	0.01%
2024/05/02	4	56.70	2	57.30	56.70	2	23,183	0.01%
2024/04/30	3	55.93	0	0.00	55.60	3	22,859	0.01%
2024/04/29	6	56.88	7	56.63	56.70	-1	22,836	0.00%
2024/04/26	11.1	57.33	11	58.05	57.10	0.1	22,743	0.00%
2024/04/25	8	58.49	0	0.00	58.10	8	22,610	0.04%
2024/04/24	16.1	59.73	19	59.48	59.30	-3	22,489	-0.01%
2024/04/23	8	57.65	10	59.17	58.30	-2	22,272	-0.01%
2024/04/22	12	58.82	8	59.28	58.50	4	21,932	0.02%
2024/04/19	40	59.82	28	61.07	59.90	12	21,448	0.06%
2024/04/18	44	61.18	14	60.87	61.00	30	20,336	0.15%
2024/04/17	17.3	59.24	18.2	60.20	61.10	-1	19,309	0.00%
2024/04/16	16.2	57.36	7	57.53	56.30	9.2	18,471	0.05%
2024/04/15	18	59.97	13.4	59.85	59.20	4.6	18,113	0.03%
2024/04/12	15	58.61	43.5	59.38	60.80	-28.5	17,034	-0.17%
2024/04/11	5	56.58	6	56.63	56.50	-1	15,929	-0.01%
2024/04/10	12	56.38	2	56.40	56.20	10	15,614	0.06%
2024/04/09	3	56.83	21.7	57.07	57.00	-18.7	15,590	-0.12%
2024/04/08	3.1	55.55	2	56.00	56.30	1.1	15,515	0.01%
2024/04/03	1	55.90	2	56.05	55.70	-1	15,485	-0.01%
2024/04/02	16	55.67	55	55.41	55.40	-39	15,522	-0.25%
2024/04/01	26.1	56.47	4	56.40	56.20	22.1	15,345	0.14%
2024/03/29	28	56.06	34	57.32	58.10	-6	15,029	-0.04%
2024/03/28	15	57.08	9	57.22	57.10	6	14,351	0.04%
2024/03/27	13.3	55.47	0	0.00	55.70	13.3	13,900	0.10%
2024/03/26	33.2	56.10	10	56.41	55.60	23.2	13,789	0.17%
2024/03/25	24	56.30	5	56.74	56.00	19	13,009	0.15%
2024/03/22	39	57.10	16	58.31	55.90	23	12,967	0.18%
2024/03/21	5	58.78	37.7	58.49	58.10	-32.7	12,586	-0.26%
2024/03/20	33	55.93	9.4	56.13	56.00	23.6	12,939	0.18%
2024/03/19	20	54.63	52	54.69	55.00	-32	12,418	-0.26%
2024/03/18	6	52.20	16	52.43	52.80	-10	11,707	-0.09%
2024/03/15	14.1	51.01	6	51.10	50.60	8.1	11,390	0.07%
2024/03/14	4	51.33	4	51.68	51.50	0	11,222	0.00%
2024/03/13	11	51.35	10	51.14	51.00	1	11,182	0.01%
2024/03/12	1	49.90	17	50.78	51.10	-16	11,372	-0.14%
2024/03/11	4	50.13	10	50.09	50.30	-6	11,599	-0.05%
2024/03/08	11	49.40	6	49.42	49.40	5	11,867	0.04%
2024/03/07	13	50.23	6	49.95	50.10	7	12,105	0.06%
2024/03/06	8	49.90	21	50.16	50.50	-13	11,973	-0.11%
2024/03/05	7	48.65	6	48.68	48.95	1	11,645	0.01%
2024/03/04	11	48.71	3	48.95	48.75	8	11,615	0.07%
2024/03/01	1	48.50	5	48.95	48.65	-4	11,583	-0.03%
2024/02/29	2	49.20	4	48.83	49.20	-2	11,483	-0.02%
2024/02/27	21	47.91	4	47.81	47.60	17	11,383	0.15%
2024/02/26	7	48.45	6	48.70	48.25	1	11,321	0.01%
2024/02/23	9	47.90	18	47.48	47.95	-9	11,017	-0.08%
2024/02/22	1	48.00	11.3	47.48	47.05	-10.3	11,068	-0.09%
2024/02/21	3.1	47.25	10	47.40	47.05	-6.9	11,372	-0.06%
2024/02/20	2	46.90	7	46.99	47.45	-5	11,654	-0.04%
2024/02/19	12	48.00	8	48.08	47.35	4	11,852	0.03%
2024/02/16	0	0.00	7	46.99	47.60	-7	11,802	-0.06%
2024/02/15	6	45.97	0	0.00	45.85	6	11,903	0.05%
2024/02/05	1	46.25	0	0.00	46.65	1	11,990	0.01%
2024/02/02	1	46.55	25	46.53	46.30	-24	12,011	-0.20%
2024/02/01	3	46.13	9	46.20	46.75	-6	12,007	-0.05%
2024/01/30	4	46.35	6	46.23	46.20	-2	12,019	-0.02%
2024/01/29	30	46.00	4	45.60	46.20	26	12,024	0.22%
2024/01/26	4	45.15	3	45.20	45.20	1	11,964	0.01%
2024/01/25	6	45.13	2	45.30	45.20	4	11,984	0.03%
2024/01/24	1	45.30	0	0.00	45.20	1	12,063	0.01%
2024/01/23	2	45.88	1	45.25	45.45	1	12,091	0.01%
2024/01/22	20	43.90	1	44.50	44.95	19	11,935	0.16%
2024/01/18	0	0.00	5	43.70	43.80	-5	11,910	-0.04%
2024/01/17	0	0.00	1	44.50	43.40	-1	11,917	-0.01%
2024/01/16	3	44.87	1	44.80	44.80	2	11,808	0.02%
2024/01/15	6	45.70	0	0.00	45.55	6	11,885	0.05%
2024/01/11	5	45.46	8	45.29	44.95	-3	12,058	-0.02%
2024/01/10	4	44.75	16	45.19	45.35	-12	12,112	-0.10%
2024/01/09	2	45.45	10	45.50	45.40	-8	12,186	-0.07%
2024/01/08	1	45.90	2	45.90	45.95	-1	12,149	-0.01%
2024/01/05	9	46.04	0	0.00	46.05	9	12,177	0.07%
2024/01/04	4	46.45	3	46.83	46.75	1	12,201	0.01%
2024/01/03	7	46.62	0	0.00	46.55	7	12,356	0.06%
2024/01/02	1	47.30	6	47.43	47.50	-5	12,271	-0.04%
2023/12/29	19	46.76	1	46.75	46.80	18	12,148	0.15%
2023/12/28	5	47.01	7	46.82	46.85	-2	12,153	-0.02%
2023/12/27	1	46.00	0	0.00	45.95	1	12,096	0.01%
2023/12/25	6	46.39	4	46.26	46.30	2	12,154	0.02%
2023/12/22	4	45.68	1	45.85	45.60	3	12,258	0.02%
2023/12/21	1	45.80	0	0.00	45.25	1	12,438	0.01%
2023/12/20	2	46.10	3	46.38	46.30	-1	12,545	-0.01%
2023/12/18	1	46.45	2	46.70	46.60	-1	12,657	-0.01%
2023/12/15	11	47.34	45	47.29	46.60	-34	12,517	-0.27%
2023/12/12	46	45.46	5	45.60	45.10	41	11,526	0.36%
2023/12/11	1	45.65	0	0.00	45.70	1	11,478	0.01%
2023/12/08	0.3	45.95	1	46.55	45.80	-0.8	11,478	-0.01%
2023/12/07	34	46.21	9	46.71	46.05	25	11,362	0.22%
2023/12/06	14	46.27	4	45.84	45.65	10	10,927	0.09%
2023/12/05	6	44.78	11	44.51	45.05	-5	10,481	-0.05%
2023/12/04	3	45.33	1	45.00	44.85	2	10,209	0.02%
2023/12/01	1.3	46.54	2	46.65	46.25	-0.8	9,873	-0.01%
2023/11/30	0	0.00	3	47.10	46.70	-3	9,811	-0.03%
2023/11/29	1	47.00	0	0.00	46.80	1	9,838	0.01%
2023/11/28	2	47.08	1	47.45	47.50	1	9,780	0.01%
2023/11/27	3	47.63	3	47.45	47.35	0	9,718	0.00%
2023/11/24	21	47.71	8	47.51	47.35	13	9,668	0.13%
2023/11/23	0	0.00	3	46.95	46.85	-3	9,518	-0.03%
2023/11/22	2	46.10	0	0.00	46.10	2	9,462	0.02%
2023/11/21	1	46.25	0	0.00	46.20	1	9,394	0.01%
2023/11/20	2	46.53	1	46.65	46.95	1	9,437	0.01%
2023/11/17	3	45.57	6	45.52	45.75	-3	9,162	-0.03%
2023/11/16	3	43.78	1	44.35	44.35	2	9,069	0.02%
2023/11/15	0	0.00	5	44.82	44.65	-5	8,980	-0.06%
2023/11/14	9	44.73	0	0.00	44.30	9	9,219	0.10%
2023/11/13	2	44.98	2	45.78	46.05	0	9,059	0.00%
2023/11/10	9	45.87	0	0.00	45.75	9	9,118	0.10%
2023/11/09	1	46.50	0	0.00	46.20	1	9,170	0.01%
2023/11/07	2	47.03	0	0.00	47.00	2	9,596	0.02%
2023/11/03	11	47.43	3	47.52	47.60	8	9,710	0.08%
2023/11/02	0	0.00	2	46.90	46.75	-2	9,839	-0.02%
2023/10/31	4	47.19	0	0.00	46.10	4	10,060	0.04%
2023/10/30	0	0.00	2	47.73	47.50	-2	10,326	-0.02%
2023/10/27	1	47.55	1	48.20	47.40	0	10,512	0.00%
2023/10/26	1	48.05	1	47.90	47.80	0	10,780	0.00%
2023/10/25	0	0.00	5	49.10	48.60	-5	11,168	-0.04%
2023/10/24	7	48.91	0	0.00	48.95	7	11,637	0.06%
2023/10/23	1	49.50	4	49.49	49.15	-3	14,067	-0.02%
2023/10/20	0	46.85	12	47.02	48.15	-12	15,471	-0.08%
2023/10/19	8.1	47.54	1	47.60	47.45	7.1	15,903	0.04%
2023/10/18	0	0.00	1	48.20	48.60	-1	16,773	-0.01%
2023/10/17	3	48.25	8	48.40	47.75	-5	16,840	-0.03%
2023/10/16	0	49.10	1	49.20	49.05	-1	17,089	-0.01%
2023/10/13	14	49.12	1	49.30	49.10	13	17,406	0.07%
2023/10/12	2.1	49.80	12	49.70	49.80	-9.9	18,131	-0.05%
2023/10/11	6	48.92	4	48.90	48.50	2	18,470	0.01%
2023/10/06	8	50.14	0	0.00	49.90	8	18,486	0.04%
2023/10/05	1	50.20	2	50.50	50.60	-1	18,612	-0.01%
2023/10/04	2	49.45	0	0.00	49.60	2	18,830	0.01%
2023/10/03	11	51.66	7	51.29	51.00	4	19,013	0.02%
2023/10/02	1	52.20	3	51.87	52.10	-2	19,083	-0.01%
2023/09/28	10	51.60	2	51.80	52.00	8	19,150	0.04%
2023/09/27	7	52.06	8	51.86	52.00	-1	19,231	-0.01%
2023/09/26	4	52.13	11	52.04	51.70	-7	19,176	-0.04%
2023/09/25	13	51.64	15	51.71	51.40	-2	19,087	-0.01%
2023/09/22	12	50.79	5	50.34	51.00	7	18,922	0.04%
2023/09/21	7	49.36	0	0.00	48.75	7	18,722	0.04%
2023/09/20	3	50.05	1	50.70	50.60	2	18,815	0.01%
2023/09/19	5	50.02	16.6	50.25	50.50	-11.6	19,025	-0.06%
2023/09/18	7	49.31	0	0.00	49.15	7	19,243	0.04%
2023/09/15	3	49.55	6	49.42	49.85	-3	19,513	-0.02%
2023/09/14	6	48.65	1	48.90	48.95	5	19,922	0.03%
2023/09/13	0	0.00	6	48.16	48.55	-6	20,240	-0.03%
2023/09/12	0	0.00	6	47.60	47.60	-6	21,177	-0.03%
2023/09/11	2	47.18	81	46.90	46.80	-79	21,496	-0.37%
2023/09/08	0	0.00	2	48.20	48.20	-2	21,678	-0.01%
2023/09/07	6	47.71	1	47.70	47.70	5	21,834	0.02%
2023/09/06	4	48.16	6	48.09	48.05	-2	22,052	-0.01%
2023/09/05	6	48.48	0	0.00	48.70	6	22,471	0.03%
2023/09/04	2	48.48	1	49.20	48.90	1	22,853	0.00%
2023/09/01	2	50.00	0	0.00	49.30	2	23,380	0.01%
2023/08/31	1	49.60	5	49.62	49.90	-4	23,598	-0.02%
2023/08/29	2	49.43	1	49.55	49.55	1	25,008	0.00%
2023/08/28	0	0.00	2	49.63	49.60	-2	25,126	-0.01%
2023/08/25	2	50.30	0	0.00	50.10	2	25,489	0.01%
2023/08/24	83	50.99	2	51.30	51.10	81	25,596	0.32%
2023/08/22	2	49.15	2	49.30	49.25	0	25,880	0.00%
2023/08/21	4	50.13	5	50.50	50.10	-1	26,172	0.00%
2023/08/18	15	52.38	21	51.63	51.20	-6	26,329	-0.02%
2023/08/17	3	50.40	16	51.19	51.20	-13	26,331	-0.05%
2023/08/16	29	50.33	5	50.66	50.80	24	26,923	0.09%
2023/08/15	6	50.95	2	50.95	50.90	4	28,001	0.01%
2023/08/14	2.7	49.91	9	50.80	49.75	-6.3	29,259	-0.02%
2023/08/11	13	50.23	2	50.05	49.70	11	29,311	0.04%
2023/08/10	11	52.19	10	50.61	50.70	1	29,651	0.00%
2023/08/09	6	52.18	1	52.20	52.20	5	30,459	0.02%
2023/08/08	8	52.55	10	52.55	52.30	-2	30,630	-0.01%
2023/08/07	3	53.40	7	53.41	53.80	-4	30,917	-0.01%
2023/08/04	22	52.34	19	52.49	52.50	3	30,934	0.01%
2023/08/02	20	53.19	14	53.23	53.10	6	31,471	0.02%
2023/08/01	12	53.81	14.2	53.21	53.20	-2.2	32,218	-0.01%
2023/07/31	28	54.70	26	53.97	53.80	2	32,510	0.01%
2023/07/28	14	53.80	17	53.48	54.60	-3	32,582	-0.01%
2023/07/27	24	55.15	18	55.40	55.00	6	32,509	0.02%
2023/07/26	140	59.27	109	59.30	55.00	31	32,680	0.09%	大買/大賣/
2023/07/25	12	57.49	39	56.40	59.00	-27	30,459	-0.09%
2023/07/24	50.1	54.87	25	55.14	53.70	25.1	29,135	0.09%
2023/07/21	29	54.99	10	55.02	55.60	19	28,830	0.07%
2023/07/20	0	0.00	5	52.66	52.90	-5	28,388	-0.02%
2023/07/19	5	51.50	4	51.78	51.50	1	28,384	0.00%
2023/07/18	9	54.22	13	53.76	53.00	-4	28,340	-0.01%
2023/07/17	25.2	55.08	9	55.19	54.70	16.2	28,293	0.06%
2023/07/14	12	53.27	8	53.55	53.50	4	27,997	0.01%
2023/07/13	2	52.35	2	52.05	52.00	0	27,939	0.00%
2023/07/12	1	52.70	4	53.13	52.70	-3	28,160	-0.01%
2023/07/11	22	52.24	18	52.10	52.20	4	28,583	0.01%
2023/07/10	4	52.83	6	52.75	52.70	-2	29,213	-0.01%
2023/07/07	2	50.50	2	50.70	51.00	0	29,612	0.00%
2023/07/06	3.1	51.45	2	52.05	51.50	1.1	30,322	0.00%
2023/07/05	6.1	52.67	2	52.30	52.10	4.1	30,540	0.01%
2023/07/04	4	53.10	20	53.09	53.00	-16	31,007	-0.05%
2023/07/03	10	54.07	5	54.16	54.00	5	31,095	0.02%
2023/06/30	22	53.04	12	53.22	53.30	10	31,439	0.03%
2023/06/29	13	53.00	13	52.97	52.90	0	31,887	0.00%
2023/06/28	6	53.15	2	52.50	52.70	4	32,794	0.01%
2023/06/27	8	54.61	8	52.91	53.50	0	33,152	0.00%
2023/06/26	6	55.53	2	54.60	54.50	4	34,208	0.01%
2023/06/21	1	57.00	1	57.20	57.00	0	35,109	0.00%
2023/06/20	27	56.84	25.3	57.10	56.90	1.7	35,780	0.00%
2023/06/19	11	56.77	17	55.98	55.80	-6	36,374	-0.02%
2023/06/16	13	56.92	26	57.24	56.80	-13	36,338	-0.04%
2023/06/15	8	53.21	3	53.23	54.30	5	35,547	0.01%
2023/06/14	11	53.76	13	53.23	53.40	-2	35,532	-0.01%
2023/06/13	16	53.54	12	53.46	53.60	4	35,517	0.01%
2023/06/12	25	53.58	30	53.19	53.00	-5	35,910	-0.01%
2023/06/09	18.1	55.03	3	54.63	54.70	15.1	35,907	0.04%
2023/06/08	7	56.83	5	56.72	56.30	2	35,702	0.01%
2023/06/07	23	56.44	44	56.88	57.40	-21	35,651	-0.06%
2023/06/06	11	54.85	22	54.93	54.50	-11	35,811	-0.03%
2023/06/05	25	54.75	6	55.20	54.70	19	36,222	0.05%
2023/06/02	14	54.29	18	54.18	54.10	-4	36,299	-0.01%
2023/06/01	1	51.70	19	51.89	52.00	-18	35,459	-0.05%
2023/05/31	16	51.71	16	51.83	51.20	0	35,375	0.00%
2023/05/30	10	51.10	3	51.50	51.10	7	35,007	0.02%
2023/05/29	4	51.80	8	52.00	51.80	-4	34,911	-0.01%
2023/05/26	26	50.80	11	50.73	50.90	15	34,768	0.04%
2023/05/25	8	52.04	8	52.06	51.80	0	34,623	0.00%
2023/05/24	14	51.27	67	51.70	52.40	-53	34,240	-0.15%
2023/05/23	17	51.75	21	51.97	51.90	-4	34,146	-0.01%
2023/05/22	31.3	51.91	25.1	51.66	51.90	6.2	34,209	0.02%
2023/05/19	95	51.18	37	50.99	51.10	58	33,571	0.17%
2023/05/18	35	49.45	79	49.05	49.80	-44	32,429	-0.14%
2023/05/17	15	46.71	3	47.10	47.00	12	31,184	0.04%
2023/05/16	6	46.53	15	46.91	47.00	-9	30,965	-0.03%
2023/05/15	52.1	46.86	47	47.26	47.15	5.1	30,378	0.02%
2023/05/12	26.1	45.54	25	45.58	45.50	1.1	29,474	0.00%
2023/05/11	26.1	45.54	25	45.58	44.95	1.1	29,168	0.00%
2023/05/10	29	46.60	11	46.55	46.70	18	28,742	0.06%
2023/05/09	45	47.33	23	47.35	47.00	22	28,588	0.08%
2023/05/08	28	48.58	42	48.30	48.70	-14	27,900	-0.05%
2023/05/05	6	45.73	10	45.75	45.65	-4	26,863	-0.01%
2023/05/04	23.4	46.13	5	46.58	46.60	18.4	26,436	0.07%
2023/05/03	8	45.92	0	0.00	45.70	8	26,125	0.03%
2023/05/02	3	45.82	27	45.87	46.25	-24	25,840	-0.09%
2023/04/28	1	44.50	3	44.32	44.15	-2	25,225	-0.01%
2023/04/27	2	42.88	0	0.00	43.65	2	24,939	0.01%
2023/04/26	1	42.70	3	43.05	43.25	-2	24,679	-0.01%
2023/04/25	17.1	43.48	5	43.95	43.05	12.1	24,372	0.05%
2023/04/24	3	43.83	2	44.38	44.45	1	23,832	0.00%
2023/04/21	1	43.50	2	43.80	43.80	-1	23,623	0.00%
2023/04/20	16	44.08	12	44.06	44.00	4	23,290	0.02%
2023/04/19	1	45.10	1	44.90	45.00	0	23,008	0.00%
2023/04/18	24	44.48	18	44.62	44.30	6	22,521	0.03%
2023/04/17	15	45.37	21	44.60	44.60	-6	22,278	-0.03%
2023/04/14	3.1	44.72	46.1	45.77	44.85	-43	21,874	-0.20%
2023/04/13	6	46.23	21	46.16	46.00	-15	21,267	-0.07%
2023/04/12	20	44.99	35	45.11	45.40	-15	20,354	-0.07%
2023/04/11	22	44.58	10	44.80	44.40	12	19,625	0.06%
2023/04/10	29	43.66	36.7	43.88	43.95	-7.7	18,702	-0.04%
2023/04/07	12.1	43.82	23	43.59	43.05	-10.9	18,260	-0.06%
2023/04/06	7	42.61	5	42.00	42.60	2	17,591	0.01%
2023/03/31	7	41.80	4	41.95	42.50	3	17,338	0.02%
2023/03/30	48	43.38	42	42.62	42.70	6	16,783	0.04%
2023/03/29	61	42.27	73	42.82	42.90	-12	16,156	-0.07%
2023/03/28	31.1	41.23	30.2	41.05	40.90	0.8	15,121	0.01%
2023/03/27	69.1	43.16	46	43.43	41.90	23.1	14,519	0.16%
2023/03/24	71	42.27	69	42.20	44.00	2	13,151	0.02%
2023/03/23	10	39.37	29.5	39.81	40.00	-19.5	11,847	-0.16%
2023/03/22	65	38.70	26	38.18	37.90	39	10,854	0.36%
2023/03/21	0	0.00	51	36.54	36.25	-51	9,674	-0.53%
2023/03/20	2	36.05	3	35.72	35.85	-1	9,313	-0.01%
2023/03/17	0.1	35.35	0	0.00	35.20	0.1	9,080	0.00%
2023/03/15	14	36.14	2	36.55	35.70	12	8,502	0.14%
2023/03/14	1	35.45	7	35.29	35.20	-6	7,977	-0.08%
2023/03/13	14	35.05	1	35.00	34.90	13	7,687	0.17%
2023/03/10	8	35.14	16	35.03	35.10	-8	7,405	-0.11%
2023/03/09	51	36.47	12	36.48	36.00	39	7,062	0.55%
2023/03/08	16	34.80	4	34.96	34.50	12	6,249	0.19%
2023/03/07	0	0.00	38	33.69	35.10	-38	5,568	-0.68%
2023/03/03	0	0.00	1	31.50	31.55	-1	4,837	-0.02%
2023/03/02	0	0.00	6	31.00	30.80	-6	4,735	-0.13%
2023/02/24	0	0.00	3	30.97	30.75	-3	4,662	-0.06%
2023/02/22	0	0.00	19	30.15	30.25	-19	4,425	-0.43%
2023/02/21	42	30.39	1	30.45	30.40	41	4,287	0.96%
2023/02/20	10	29.99	1	30.85	30.85	9	4,090	0.22%
2023/02/17	0	0.00	2	29.45	29.30	-2	3,679	-0.05%
2023/02/16	6	30.03	0	0.00	29.70	6	3,705	0.16%
2023/02/14	0	29.35	0	0.00	29.40	0	3,512	0.00%
2023/02/13	2	29.15	0	0.00	29.30	2	3,478	0.06%
2023/02/10	0	0.00	2.3	29.27	29.35	-2.3	3,455	-0.07%
2023/02/07	0	0.00	1	28.95	29.00	-1	3,453	-0.03%
2023/02/02	0.2	28.95	0	0.00	28.85	0.2	3,401	0.01%
2023/01/31	3	28.65	0	0.00	28.70	3	3,396	0.09%
2023/01/30	1.1	28.60	2	28.65	28.65	-0.9	3,327	-0.03%
2023/01/17	0	0.00	8	28.30	28.20	-8	3,313	-0.24%
2023/01/10	2	28.43	0	0.00	28.50	2	3,495	0.06%
2023/01/05	2.5	28.42	0	0.00	28.05	2.5	3,484	0.07%
2022/12/29	1	27.60	1	27.45	27.45	0	3,394	0.00%
2022/12/26	0	0.00	1	27.50	27.50	-1	3,400	-0.03%
2022/12/23	3	27.20	0	0.00	27.25	3	3,429	0.09%
2022/12/22	0	0.00	2	27.45	27.35	-2	3,473	-0.06%
2022/12/20	0	0.00	4	27.25	27.30	-4	3,507	-0.11%
2022/12/14	0	0.00	1	28.00	28.15	-1	3,480	-0.03%
2022/12/08	6	27.70	0	0.00	27.75	6	3,548	0.17%
2022/12/07	2	27.75	0	0.00	27.70	2	3,548	0.06%
2022/12/06	5	28.00	1	27.90	27.90	4	3,518	0.11%
2022/12/05	1	28.05	0	0.00	28.00	1	3,447	0.03%
2022/12/02	3	28.25	0	0.00	28.15	3	3,413	0.09%
2022/12/01	0	0.00	2	28.10	28.20	-2	3,387	-0.06%
2022/11/22	1	27.45	6	27.60	27.35	-5	3,396	-0.15%
2022/11/18	7	28.32	0	0.00	28.10	7	3,444	0.20%
2022/11/17	5	28.70	0	0.00	29.00	5	3,383	0.15%
2022/11/16	0	0.00	3	28.90	28.50	-3	3,370	-0.09%
2022/11/15	3	28.85	0	0.00	29.00	3	3,317	0.09%
2022/11/08	0	0.00	10	29.50	29.30	-10	3,448	-0.29%
2022/10/13	5	26.65	0	0.00	26.90	5	3,094	0.16%
2022/09/30	0	0.00	1	27.80	28.15	-1	3,089	-0.03%
2022/09/26	5	28.30	0	0.00	28.30	5	3,197	0.16%
2022/09/22	5	28.25	0	0.00	28.90	5	3,802	0.13%
2022/09/16	4	28.25	0	0.00	28.50	4	4,278	0.09%
2022/09/14	8	28.82	20	28.85	28.70	-12	4,198	-0.29%
2022/09/07	1	28.80	0	0.00	28.80	1	4,373	0.02%
2022/09/06	3	29.23	0	0.00	29.30	3	4,414	0.07%
2022/09/02	0	0.00	1	29.40	29.45	-1	4,469	-0.02%
2022/09/01	3	28.97	0	0.00	29.40	3	4,463	0.07%
2022/08/31	2	28.90	0	0.00	29.60	2	4,441	0.05%
2022/08/29	0	0.00	10	29.10	29.20	-10	4,401	-0.23%
2022/08/26	1	29.60	0	0.00	29.70	1	4,355	0.02%
2022/08/25	31	29.95	20	29.75	29.60	11	4,349	0.25%
2022/08/24	10	29.70	0	0.00	29.70	10	4,308	0.23%
2022/08/19	4	29.49	1	29.45	29.50	3	4,349	0.07%
2022/08/18	0	0.00	1	29.70	29.65	-1	4,326	-0.02%
2022/08/16	0	0.00	4	29.75	29.80	-4	4,200	-0.10%
2022/08/11	1	28.70	18	28.80	28.80	-17	3,984	-0.43%
2022/08/10	2	28.33	0	0.00	28.30	2	3,991	0.05%
2022/08/08	0	0.00	10	28.35	28.35	-10	4,125	-0.24%
2022/08/04	0	0.00	5	28.00	28.10	-5	4,220	-0.12%
2022/08/03	2	28.55	0	0.00	28.30	2	4,226	0.05%
2022/08/02	2	28.60	26	28.66	28.70	-24	4,230	-0.57%
2022/08/01	18	29.01	0	0.00	29.00	18	4,236	0.42%
2022/07/29	11	29.24	0	0.00	29.35	11	4,251	0.26%
2022/07/27	0	0.00	3	29.15	29.25	-3	4,216	-0.07%
2022/07/26	1	28.85	12	28.90	28.95	-11	4,199	-0.26%
2022/07/22	0	0.00	23	28.54	28.50	-23	4,268	-0.54%
2022/07/21	2	28.35	2	28.55	28.70	0	4,306	0.00%
2022/07/20	22	29.10	0	0.00	28.70	22	4,365	0.50%
2022/07/19	1	28.60	1	28.65	28.75	0	4,380	0.00%
2022/07/18	1	28.50	0	0.00	28.45	1	4,515	0.02%
2022/07/15	0	0.00	1	28.25	28.40	-1	4,656	-0.02%
2022/07/14	0	0.00	9	28.23	28.25	-9	4,778	-0.19%
2022/07/13	7	28.30	1	28.30	28.20	6	4,819	0.12%
2022/07/12	0	0.00	5	28.05	28.05	-5	4,925	-0.10%
2022/07/11	5	28.70	5	28.75	28.60	0	5,084	0.00%
2022/07/08	8	28.29	0	0.00	28.25	8	5,129	0.16%
2022/07/06	0	0.00	7	28.71	28.50	-7	5,195	-0.13%
2022/07/05	4	28.95	0	0.00	28.65	4	5,186	0.08%
2022/07/04	1	28.55	1	28.70	28.70	0	5,127	0.00%
2022/07/01	14	29.50	45	29.99	29.05	-31	5,112	-0.61%
2022/06/30	51	29.86	15	29.73	29.85	36	4,819	0.75%
2022/06/29	40	29.06	4	29.16	29.45	36	4,609	0.78%
2022/06/28	3	28.80	0	0.00	28.80	3	4,750	0.06%
2022/06/27	2	28.98	1	29.10	28.95	1	4,810	0.02%
2022/06/21	0	0.00	5	28.50	28.65	-5	4,626	-0.11%
2022/06/16	1	28.50	1	28.30	28.20	0	4,494	0.00%
2022/06/15	2	28.70	2	28.55	28.60	0	4,550	0.00%
2022/06/14	0	0.00	1	29.75	29.75	-1	4,531	-0.02%
2022/06/07	1	29.95	0	0.00	30.05	1	4,428	0.02%
2022/06/06	0	0.00	2	30.15	30.15	-2	4,419	-0.05%
2022/06/01	15	30.89	0	0.00	30.50	15	4,436	0.34%
2022/05/31	0	0.00	1	30.05	30.95	-1	4,384	-0.02%
2022/05/27	1	29.60	0	0.00	29.60	1	4,268	0.02%
2022/05/25	0	0.00	1	29.05	28.95	-1	4,227	-0.02%
2022/05/24	1	28.80	0	0.00	28.65	1	4,227	0.02%
2022/05/17	1	28.50	0	0.00	28.85	1	4,152	0.02%
2022/05/12	2.5	28.82	0	0.00	28.60	2.5	3,982	0.06%
2022/05/09	1	29.90	0	0.00	29.80	1	3,881	0.03%
2022/05/05	0	0.00	4.2	31.17	31.05	-4.2	3,858	-0.11%
2022/04/27	5	31.35	1	31.45	31.70	4	3,783	0.11%
2022/04/25	0	0.00	2	32.30	31.90	-2	3,652	-0.05%
2022/04/22	7	32.83	0	0.00	32.90	7	3,532	0.20%
2022/04/21	2	33.20	0	0.00	32.65	2	3,399	0.06%
2022/04/20	0	0.00	5	33.60	33.55	-5	3,241	-0.15%
2022/04/18	0	0.00	1	32.75	32.45	-1	3,007	-0.03%
2022/04/14	0	0.00	3	32.47	32.70	-3	2,699	-0.11%
2022/04/13	5	32.34	3	32.35	32.30	2	2,621	0.08%
2022/04/11	0	0.00	0.2	31.20	31.05	-0.2	2,469	-0.01%
2022/04/07	2	30.65	0	0.00	30.50	2	2,447	0.08%
2022/04/06	2	31.45	0	0.00	31.40	2	2,411	0.08%
2022/03/31	3	32.43	15	32.62	32.15	-12	2,263	-0.53%
2022/03/30	0	0.00	15	31.27	31.45	-15	1,935	-0.77%
2022/03/28	0	0.00	1	30.55	30.85	-1	1,844	-0.05%
2022/03/25	8	30.98	0	0.00	30.95	8	1,820	0.44%
2022/03/24	4	30.25	1	30.25	30.30	3	1,720	0.17%
2022/03/23	1	30.30	0	0.00	30.30	1	1,751	0.06%
2022/03/21	5	30.20	0	0.00	30.05	5	1,723	0.29%
2022/03/16	1	29.60	0	0.00	29.55	1	1,600	0.06%
2022/03/14	2	29.50	0	0.00	29.70	2	1,612	0.12%
2022/03/10	0	0.00	1	29.65	29.90	-1	1,651	-0.06%
2022/03/09	0	0.00	0.1	29.00	29.10	-0.1	1,647	-0.01%
2022/03/04	4	29.78	0	0.00	29.80	4	1,676	0.24%
2022/03/01	1	30.40	0	0.00	30.45	1	1,658	0.06%
2022/02/24	1	29.90	0	0.00	29.75	1	1,663	0.06%
2022/02/17	1	30.40	0	0.00	30.35	1	1,668	0.06%
2022/02/14	2	30.10	0	0.00	30.05	2	1,712	0.12%
2022/02/11	2	30.50	0	0.00	30.40	2	1,736	0.12%
2022/02/08	2	29.85	0	0.00	29.85	2	1,794	0.11%
2022/01/25	6	29.47	0	0.00	29.20	6	1,788	0.34%
2022/01/24	3	30.03	0	0.00	30.05	3	1,759	0.17%
2022/01/21	2	30.35	0	0.00	30.30	2	1,776	0.11%
2022/01/17	2	30.60	0	0.00	30.60	2	1,797	0.11%
2021/12/28	0	0.00	1	31.10	31.50	-1	1,984	-0.05%
2021/12/20	5	30.70	0	0.00	30.65	5	2,064	0.24%
2021/12/17	0	0.00	10	31.00	30.90	-10	2,063	-0.48%
2021/12/16	2	31.15	2	30.85	30.60	0	2,018	0.00%
2021/12/13	10	30.65	0	0.00	30.60	10	2,227	0.45%
2021/12/03	0	0.00	1	30.35	30.25	-1	2,275	-0.04%
2021/12/01	2	30.25	0	0.00	30.20	2	2,247	0.09%
2021/11/25	0	0.00	10	30.80	30.75	-10	2,147	-0.47%
2021/11/24	10	30.88	0	0.00	30.85	10	2,152	0.46%
2021/11/22	0	0.00	1	31.25	31.35	-1	2,147	-0.05%
2021/11/17	0	0.00	12	31.40	31.50	-12	2,179	-0.55%
2021/11/16	10	31.40	0	0.00	31.40	10	2,181	0.46%
2021/11/11	0	0.00	10	31.50	31.50	-10	2,197	-0.46%
2021/11/10	2	31.30	0	0.00	31.55	2	2,224	0.09%
2021/11/09	10	31.00	0	0.00	31.40	10	2,213	0.45%
2021/10/08	1	31.00	0	0.00	30.95	1	1,990	0.05%
2021/09/30	0	0.00	3	31.02	31.25	-3	1,984	-0.15%
2021/08/20	0	0.00	0	28.85	28.90	0	2,391	0.00%
2021/08/11	1	30.30	0	0.00	30.10	1	2,397	0.04%
2021/07/26	0	0.00	20	31.70	31.45	-20	2,980	-0.67%
2021/07/23	12	31.74	1	32.15	31.75	11	3,012	0.37%
2021/07/22	5	31.75	0	0.00	31.60	5	2,983	0.17%
2021/07/21	5	31.75	0	0.00	31.85	5	3,009	0.17%
2021/07/14	1	31.70	0	0.00	31.70	1	3,677	0.03%
2021/07/12	1	32.30	0	0.00	32.20	1	3,793	0.03%
2021/07/07	1	32.90	0	0.00	32.95	1	3,903	0.03%
2021/07/06	1	33.75	0	0.00	33.45	1	3,923	0.03%
2021/06/30	0	0.00	1	33.30	33.20	-1	3,897	-0.03%
2021/06/25	1	33.40	1	33.40	33.20	0	4,102	0.00%
2021/06/23	0	0.00	1	33.50	33.50	-1	4,166	-0.02%
2021/06/22	0	0.00	1	33.35	33.20	-1	4,244	-0.02%
2021/06/21	1	34.60	0	0.00	33.60	1	4,502	0.02%
2021/06/16	0	0.00	2	33.20	33.60	-2	4,748	-0.04%
2021/05/31	0	0.00	1	33.00	33.00	-1	4,958	-0.02%
2021/05/25	0	0.00	1	32.00	31.80	-1	5,113	-0.02%
2021/05/24	0	0.00	7	31.56	31.40	-7	5,178	-0.14%
2021/05/20	0	0.00	1	31.00	31.05	-1	5,270	-0.02%
2021/05/19	1	31.25	1	31.10	31.15	0	5,320	0.00%
2021/05/10	1	34.10	24.2	35.37	35.55	-23.2	5,625	-0.41%
2021/05/06	2	32.25	0	0.00	32.50	2	5,532	0.04%
2021/05/04	0	0.00	1	33.60	32.60	-1	5,646	-0.02%
2021/04/29	1	34.65	0	0.00	34.90	1	5,656	0.02%
2021/04/28	0	0.00	1	34.40	34.55	-1	5,633	-0.02%
2021/04/27	2	34.53	0	0.00	34.75	2	5,633	0.04%
2021/04/26	0	0.00	21	34.94	35.00	-21	5,592	-0.38%
2021/04/23	2	34.85	9	34.86	35.05	-7	5,566	-0.13%
2021/04/22	11	35.50	53	34.83	34.70	-42	5,535	-0.76%
2021/04/21	13	35.77	1	35.80	35.55	12	5,388	0.22%
2021/04/20	1	35.10	1	35.00	35.10	0	5,270	0.00%
2021/04/19	5	33.30	5	33.65	33.30	0	5,046	0.00%
2021/04/16	0	0.00	6	32.85	32.85	-6	4,985	-0.12%
2021/04/15	0	0.00	5	33.35	32.90	-5	5,034	-0.10%
2021/04/14	2	32.63	0	0.00	33.00	2	5,019	0.04%
2021/04/09	9	31.76	0	0.00	31.70	9	4,986	0.18%
2021/04/07	5	31.90	0	0.00	32.15	5	4,996	0.10%
2021/04/06	1	31.85	8	31.85	31.90	-7	4,993	-0.14%
2021/04/01	5	32.00	0	0.00	31.85	5	4,985	0.10%
2021/03/31	6	32.29	0	0.00	32.35	6	4,933	0.12%
2021/03/29	0	0.00	1	31.85	31.85	-1	4,794	-0.02%
2021/03/25	2	32.15	0	0.00	31.85	2	4,761	0.04%
2021/03/24	0	0.00	15	32.93	32.65	-15	4,693	-0.32%
2021/03/23	14	31.73	0	0.00	31.75	14	4,450	0.31%
2021/03/22	50	31.35	12	31.40	31.05	38	4,213	0.90%
2021/03/19	0	0.00	50	30.55	30.85	-50	4,104	-1.22%
2021/03/18	20	31.13	0	0.00	30.90	20	4,050	0.49%
2021/03/17	11	30.75	0	0.00	30.75	11	4,062	0.27%
2021/03/16	0	0.00	1	31.00	31.00	-1	4,068	-0.02%
2021/03/15	0	0.00	4.7	30.87	30.75	-4.7	4,071	-0.11%
2021/03/11	20	30.70	0	0.00	30.65	20	4,061	0.49%
2021/03/10	1	29.95	50	30.00	30.20	-49	4,044	-1.21%
2021/03/05	1	30.00	0	0.00	30.55	1	4,073	0.02%
2021/03/03	0	0.00	1	30.75	30.80	-1	4,152	-0.02%
2021/02/26	3	30.35	0	0.00	30.35	3	4,159	0.07%
2021/02/25	1	30.85	1	30.95	30.75	0	4,138	0.00%
2021/02/24	1	29.90	0	0.00	29.85	1	4,110	0.02%
2021/02/22	0	0.00	1	29.60	29.40	-1	4,068	-0.02%
2021/02/17	10	28.40	0	0.00	29.00	10	3,989	0.25%
2021/02/05	0	0.00	1	28.55	28.50	-1	3,904	-0.03%
2021/02/04	1	28.20	0	0.00	28.15	1	3,846	0.03%
2021/02/03	10	28.66	0	0.00	28.45	10	3,806	0.26%
2021/02/02	32	28.10	2	28.85	29.10	30	3,702	0.81%
2021/01/22	0	0.00	78	27.75	27.50	-78	3,258	-2.39%
2021/01/20	2	28.30	0	0.00	28.00	2	3,231	0.06%
2021/01/12	3	29.00	0	0.00	28.75	3	3,340	0.09%
2021/01/11	7	29.12	0	0.00	29.20	7	3,310	0.21%
2021/01/05	0	0.00	1	28.30	28.40	-1	3,224	-0.03%
2021/01/04	78	28.40	0	0.00	28.45	78	3,220	2.42%
2020/12/30	2	27.48	1	27.60	27.95	1	3,163	0.03%
2020/12/21	1	27.65	0	0.00	27.75	1	3,139	0.03%
2020/12/11	1	28.00	0	0.00	28.00	1	3,208	0.03%
2020/12/07	1	29.10	0	0.00	29.20	1	3,154	0.03%
2020/11/30	1	29.80	0	0.00	29.55	1	3,126	0.03%
2020/11/24	1	29.60	0	0.00	29.60	1	3,036	0.03%
2020/10/27	0	0.00	1	30.20	30.10	-1	3,319	-0.03%
2020/09/30	1	30.20	1	30.35	29.85	0	3,642	0.00%
2020/09/15	0	0.00	20	29.70	29.70	-20	3,651	-0.55%
2020/09/14	0	0.00	0	29.70	29.70	0	3,684	0.00%
2020/09/09	20	30.00	0	0.00	29.85	20	3,613	0.55%
2020/09/07	1	30.25	2	30.35	30.35	-1	3,554	-0.03%
2020/08/26	0	0.00	0	29.60	29.70	0	3,406	0.00%
2020/08/21	0	0.00	1	29.80	29.85	-1	3,532	-0.03%
2020/08/20	0	0.00	1	29.05	29.40	-1	3,544	-0.03%
2020/08/18	0	29.90	1	30.00	30.05	-1	3,469	-0.03%
2020/08/17	0	0.00	1	28.80	28.90	-1	3,448	-0.03%
2020/08/14	1	27.95	0	0.00	28.75	1	3,432	0.03%
2020/08/13	1	28.40	1	29.10	29.10	0	3,390	0.00%
2020/08/10	1	29.45	1	28.55	28.55	0	3,326	0.00%
2020/07/31	1	27.60	0	0.00	27.20	1	3,259	0.03%
2020/07/29	1	27.75	0	0.00	27.60	1	3,262	0.03%
2020/07/24	0	0.00	1	28.80	28.60	-1	3,202	-0.03%
2020/07/15	0	0.00	2.2	27.19	27.05	-2.2	3,088	-0.07%
2020/07/07	2	26.65	0	0.00	26.65	2	3,153	0.06%
2020/07/03	1	26.70	0	0.00	26.60	1	3,117	0.03%
2020/06/16	0	0.00	1	27.05	27.15	-1	3,721	-0.03%
2020/06/08	0	0.00	1	28.60	28.40	-1	4,528	-0.02%
2020/05/26	0	0.00	3	28.45	28.15	-3	4,901	-0.06%
2020/05/22	0	0.00	23	28.53	28.15	-23	4,972	-0.46%
2020/05/12	1	26.70	0	0.00	26.90	1	5,011	0.02%
2020/05/08	1	26.50	0	0.00	26.45	1	4,980	0.02%
2020/04/30	0	0.00	20	27.00	26.85	-20	4,992	-0.40%
2020/04/27	0	0.00	1	26.20	26.60	-1	5,252	-0.02%
2020/04/20	0	0.00	20	26.10	26.00	-20	5,265	-0.38%
2020/04/15	1	26.40	0	0.00	26.00	1	5,379	0.02%
2020/04/13	0	0.00	1	26.10	26.10	-1	5,350	-0.02%
2020/04/10	1	26.10	1	26.05	26.05	0	5,317	0.00%
2020/03/31	0	0.00	1	24.10	24.10	-1	5,445	-0.02%
2020/03/27	10	24.00	0.4	23.60	23.50	9.6	5,416	0.18%
2020/03/24	1	23.00	0	0.00	23.00	1	5,263	0.02%
2020/03/13	0	0.00	1	24.25	24.65	-1	4,549	-0.02%
2020/03/11	1	25.50	0	0.00	25.50	1	4,255	0.02%
2020/03/09	2	26.20	0	0.00	26.00	2	3,963	0.05%
2020/03/05	0	0.00	1	27.10	27.10	-1	3,941	-0.03%
2020/03/02	1	26.95	0	0.00	26.80	1	3,960	0.03%
2020/02/14	0	0.00	3	27.80	27.70	-3	4,200	-0.07%
2020/01/08	0	0.00	1	26.10	26.10	-1	4,225	-0.02%
2020/01/03	0	0.00	3	26.60	26.75	-3	4,244	-0.07%
2019/12/23	0	0.00	3	26.42	26.50	-3	4,359	-0.07%
2019/12/20	1	26.55	1	26.40	26.55	0	4,374	0.00%
2019/12/19	1	26.55	0	0.00	26.55	1	4,376	0.02%
2019/12/17	0	0.00	1	26.75	26.80	-1	4,407	-0.02%
2019/12/11	0	0.00	1	26.90	26.85	-1	4,456	-0.02%
2019/12/04	0	0.00	16	27.05	27.15	-16	4,586	-0.35%
2019/12/02	0	0.00	1	26.95	27.00	-1	4,549	-0.02%
2019/11/27	1	27.00	0	0.00	27.15	1	4,535	0.02%
2019/11/26	0	0.00	1	27.05	27.15	-1	4,574	-0.02%
2019/11/20	1	27.10	2	27.10	27.00	-1	4,615	-0.02%
2019/11/19	1	27.00	1	27.00	27.00	0	4,632	0.00%
2019/11/14	0	0.00	2	27.30	27.20	-2	4,675	-0.04%
2019/11/13	0	0.00	0.1	27.20	27.20	-0.1	4,764	0.00%
2019/11/11	0	0.00	1	27.35	27.35	-1	4,692	-0.02%
2019/10/18	2	26.10	0	0.00	26.10	2	5,011	0.04%
2019/10/15	0	0.00	1	26.05	26.00	-1	4,861	-0.02%
2019/10/09	0	0.00	3	25.97	25.95	-3	4,946	-0.06%
2019/10/08	0	0.00	10	25.80	25.95	-10	4,939	-0.20%
2019/10/07	0	0.00	1	25.80	25.80	-1	5,000	-0.02%
2019/10/02	0	0.00	1.4	25.49	25.50	-1.4	4,877	-0.03%
2019/10/01	0	0.00	1	25.25	25.30	-1	4,831	-0.02%
2019/09/26	1	25.05	1	24.85	24.95	0	4,773	0.00%
2019/09/24	0	0.00	2.1	24.79	24.80	-2.1	4,777	-0.04%
2019/09/20	1	24.70	0	0.00	25.30	1	4,721	0.02%
2019/09/18	1	24.85	2	24.95	24.90	-1	4,654	-0.02%
2019/09/17	0	0.00	0.2	24.95	24.95	-0.2	4,745	-0.01%
2019/09/16	0	0.00	1	25.60	25.40	-1	4,887	-0.02%
2019/09/12	0	0.00	6	25.41	25.35	-6	4,844	-0.12%
2019/09/11	1	24.70	1	25.00	24.90	0	4,815	0.00%
2019/09/05	2	24.80	0	0.00	24.80	2	4,798	0.04%
2019/09/03	1	24.70	0	0.00	24.55	1	4,824	0.02%
2019/08/30	0	0.00	0	24.80	24.90	0	4,860	0.00%
2019/08/27	0	0.00	1	25.20	25.00	-1	5,020	-0.02%
2019/08/23	0	0.00	5	25.10	25.30	-5	5,630	-0.09%
2019/08/22	0	0.00	1	25.30	25.30	-1	6,425	-0.02%
2019/08/21	1	25.10	2	25.15	25.20	-1	6,601	-0.02%
2019/08/20	1	25.25	0	0.00	24.90	1	6,729	0.01%
2019/08/19	5	24.60	41	24.83	25.05	-36	6,643	-0.54%
2019/08/15	1	23.15	0	0.00	23.25	1	6,493	0.02%
2019/08/14	1	23.40	0	0.00	23.55	1	6,667	0.01%
2019/08/12	0	0.00	5	23.75	23.70	-5	6,685	-0.07%
2019/08/02	26	23.35	0	0.00	23.35	26	6,958	0.37%
2019/07/31	7	24.56	5	24.68	24.90	2	6,820	0.03%
2019/07/26	2	24.15	0	0.00	23.70	2	6,611	0.03%
2019/07/25	0	0.00	26	24.15	24.20	-26	6,583	-0.39%
2019/07/24	0	0.00	2	23.93	23.95	-2	6,645	-0.03%
2019/07/16	0	0.00	9	23.00	23.05	-9	6,327	-0.14%
2019/07/15	0	0.00	4	22.58	23.00	-4	6,309	-0.06%
2019/07/05	1	22.65	0	0.00	22.60	1	6,508	0.02%
2019/07/03	4	22.10	6	22.30	22.20	-2	6,651	-0.03%
2019/07/02	6	23.00	1.3	23.04	23.05	4.7	6,724	0.07%
2019/06/26	2	22.85	0	0.00	22.85	2	6,963	0.03%
2019/06/24	0	0.00	10	22.75	22.70	-10	7,025	-0.14%
2019/06/18	0	0.00	5	22.90	22.95	-5	6,731	-0.07%
2019/06/17	0	0.00	10	22.80	23.00	-10	6,746	-0.15%
2019/06/14	5	22.85	0	0.00	22.85	5	6,735	0.07%
2019/06/12	10	22.90	1	22.65	22.90	9	6,754	0.13%
2019/06/11	0	0.00	2	22.55	22.55	-2	6,758	-0.03%
2019/06/10	5	22.55	0	0.00	22.55	5	6,793	0.07%
2019/06/06	0	0.00	100	22.45	22.45	-100	6,819	-1.47%
2019/06/04	0	0.00	2	22.50	22.50	-2	6,863	-0.03%
2019/05/31	0	0.00	5	22.86	22.85	-5	6,704	-0.07%
2019/05/30	109	23.29	3	23.17	22.80	106	6,520	1.63%	大買/鉅額交易
2019/05/29	22	23.58	9	23.54	23.00	13	6,068	0.21%
2019/05/28	2	22.40	12	22.63	22.75	-10	5,313	-0.19%
2019/05/24	0	0.00	1	22.20	21.95	-1	5,075	-0.02%
2019/05/23	2	22.15	0	0.00	22.10	2	5,255	0.04%
2019/05/22	1	22.70	1	22.60	22.10	0	5,412	0.00%
2019/05/21	15	22.61	1	22.50	22.60	14	5,558	0.25%
2019/05/17	0	0.00	1	22.00	21.90	-1	5,476	-0.02%
2019/05/16	1	22.35	0	0.00	22.10	1	5,478	0.02%
2019/05/14	0	0.00	2	21.75	21.75	-2	5,469	-0.04%
2019/05/06	0	0.00	12	22.40	22.50	-12	5,457	-0.22%
2019/05/03	1	22.80	0	0.00	22.75	1	5,467	0.02%
2019/04/29	10	22.21	54	22.34	22.15	-44	5,409	-0.81%
2019/04/18	2	22.38	0	0.00	22.40	2	5,789	0.03%
2019/04/17	4	22.75	0	0.00	22.85	4	5,822	0.07%
2019/04/15	4	23.18	1	22.65	22.75	3	6,031	0.05%
2019/04/11	0	0.00	1	22.55	22.65	-1	5,916	-0.02%
2019/04/09	6	22.34	20	22.07	22.55	-14	5,826	-0.24%
2019/04/08	0	0.00	1.2	21.77	22.15	-1.2	5,717	-0.02%
2019/04/03	1	21.50	0	0.00	21.55	1	5,634	0.02%
2019/03/29	0	0.00	1	21.00	21.00	-1	5,504	-0.02%
2019/03/15	0	0.00	20	20.10	20.25	-20	5,759	-0.35%
2019/03/14	1	20.15	0	0.00	20.15	1	5,749	0.02%
2019/03/13	0	0.00	1	19.85	20.00	-1	5,871	-0.02%
2019/03/08	0	0.00	1	19.50	19.60	-1	6,651	-0.02%
2019/03/07	0	0.00	20	19.35	19.40	-20	9,494	-0.21%
2019/03/06	0	0.00	41	19.35	19.40	-41	9,722	-0.42%
2019/03/04	0	0.00	11	19.25	19.30	-11	10,049	-0.11%
2019/02/26	0	0.00	2	19.20	19.20	-2	10,198	-0.02%
2019/02/22	0	0.00	51	19.71	19.65	-51	10,198	-0.50%
2019/02/21	1	19.70	5	19.75	19.75	-4	10,107	-0.04%
2019/02/20	0	0.00	13	19.46	19.50	-13	9,997	-0.13%
2019/02/19	0	0.00	12	18.83	19.05	-12	9,940	-0.12%
2019/02/18	20	18.90	1	18.70	18.95	19	10,082	0.19%
2019/02/11	0	0.00	112	18.43	18.55	-112	10,480	-1.07%	大賣/鉅額交易
2019/01/30	10	18.30	4	18.60	18.55	6	10,478	0.06%
2019/01/29	0	0.00	3	18.35	18.45	-3	10,454	-0.03%
2019/01/28	0	0.00	1	18.70	18.85	-1	10,428	-0.01%
2019/01/25	0	0.00	1	18.50	18.50	-1	10,397	-0.01%
2019/01/24	1	18.50	0	0.00	18.50	1	10,414	0.01%
2019/01/21	1	18.30	0	0.00	18.35	1	10,524	0.01%
2019/01/18	0	0.00	3	18.20	18.15	-3	10,518	-0.03%
2019/01/17	0	0.00	2	18.30	18.15	-2	10,558	-0.02%
2019/01/16	1	17.90	3	18.10	18.10	-2	10,548	-0.02%
2019/01/15	0	0.00	2	17.85	17.90	-2	10,467	-0.02%
2019/01/14	1	17.70	0	0.00	17.80	1	10,487	0.01%
2019/01/11	0	0.00	11	17.90	17.90	-11	10,525	-0.10%
2019/01/10	1	17.80	20	17.75	17.85	-19	10,553	-0.18%
2019/01/09	5	17.50	1	17.45	17.50	4	10,493	0.04%
2019/01/07	5	17.05	0	0.00	17.00	5	10,448	0.05%
2019/01/04	1	17.05	0	0.00	17.00	1	10,323	0.01%
2019/01/02	0	0.00	10	17.55	17.45	-10	10,319	-0.10%
2018/12/25	5	17.55	0	0.00	17.65	5	10,308	0.05%
2018/12/24	97	17.93	0	0.00	17.95	97	10,296	0.94%
2018/12/21	25	17.20	0	0.00	17.15	25	10,259	0.24%
2018/12/20	20	17.68	25	17.46	17.45	-5	10,142	-0.05%
2018/12/19	0	0.00	3	17.82	17.75	-3	10,103	-0.03%
2018/12/18	0	0.00	3	17.75	17.70	-3	10,088	-0.03%
2018/12/14	3	18.35	0	0.00	18.35	3	9,991	0.03%
2018/12/06	25	18.06	0	0.00	17.95	25	9,759	0.26%
2018/12/04	3	18.75	11	18.84	18.75	-8	9,494	-0.08%
2018/12/03	4	17.65	0	0.00	18.15	4	9,161	0.04%
2018/11/30	4	17.40	2	17.55	17.15	2	8,612	0.02%
2018/11/29	12	16.94	0	0.00	17.05	12	5,741	0.21%
2018/11/27	0	0.00	5	16.75	16.80	-5	5,275	-0.09%
2018/11/26	8	16.90	0	0.00	16.95	8	5,161	0.16%
2018/11/21	4	17.04	0	0.00	17.00	4	4,906	0.08%
2018/11/14	15	17.05	0	0.00	16.95	15	4,321	0.35%
2018/11/13	60	17.30	0	0.00	17.50	60	3,986	1.51%
2018/11/09	0	0.00	2	17.90	17.95	-2	3,901	-0.05%
2018/11/05	0	0.00	1	18.00	18.30	-1	3,813	-0.03%
2018/10/31	1	17.80	0	0.00	17.75	1	3,742	0.03%
2018/10/29	2	17.40	2	17.50	17.50	0	3,674	0.00%
2018/10/26	20	16.90	0	0.00	17.35	20	3,664	0.55%
2018/10/25	20	17.30	0	0.00	17.20	20	3,658	0.55%
2018/10/23	10	18.05	0	0.00	17.95	10	3,614	0.28%
2018/10/18	10	18.30	0	0.00	18.35	10	3,458	0.29%
2018/10/17	6	18.86	0	0.00	18.60	6	3,346	0.18%
2018/10/16	0	0.00	5	18.80	18.75	-5	3,300	-0.15%
2018/10/12	1	19.40	1	19.35	19.75	0	3,103	0.00%
2018/10/09	0	0.00	2	21.20	21.10	-2	2,922	-0.07%
2018/10/08	2	21.30	0	0.00	21.10	2	2,926	0.07%
2018/10/04	5	21.80	0	0.00	21.75	5	2,867	0.17%
2018/10/03	5	22.40	5	22.40	22.25	0	2,865	0.00%
2018/09/28	0	0.00	2	22.25	22.15	-2	2,788	-0.07%
2018/09/26	50	22.05	0	0.00	22.10	50	2,779	1.80%
2018/09/19	8	21.40	0	0.00	21.55	8	2,744	0.29%
2018/08/17	0	0.00	1	21.45	21.45	-1	3,305	-0.03%
2018/08/02	2	22.35	4	22.33	22.05	-2	3,149	-0.06%
2018/07/26	2	22.30	0	0.00	22.45	2	3,045	0.07%
2018/07/25	1	22.35	0	0.00	22.25	1	3,046	0.03%
2018/06/29	5	22.80	0	0.00	22.90	5	3,605	0.14%
2018/06/14	5	23.95	0	0.00	23.95	5	3,757	0.13%
2018/06/11	0	0.00	1	24.15	24.10	-1	4,308	-0.02%
2018/06/05	6	24.20	0	0.00	24.10	6	4,278	0.14%
2018/06/01	2	24.10	0	0.00	24.15	2	4,264	0.05%
2018/05/30	2	24.00	0	0.00	23.95	2	4,062	0.05%
2018/04/17	0	0.00	1	24.15	24.15	-1	3,957	-0.03%
2018/04/13	6	24.58	0	0.00	24.45	6	3,877	0.15%
2018/04/11	1	24.70	1	24.60	24.75	0	3,783	0.00%
2018/04/10	0	0.00	2	24.43	24.45	-2	3,743	-0.05%
2018/04/09	8	24.77	5	24.89	24.95	3	3,652	0.08%
2018/04/02	1	24.75	1	24.65	24.65	0	3,428	0.00%
2018/03/26	1	24.15	0	0.00	24.25	1	3,083	0.03%
2018/03/23	3	24.00	0	0.00	24.00	3	3,044	0.10%
2018/03/21	2	24.55	0	0.00	24.45	2	2,844	0.07%
2018/03/19	35	24.64	0	0.00	24.45	35	2,830	1.24%
2018/03/16	8	25.13	0	0.00	24.65	8	2,602	0.31%
2018/03/15	4	26.00	0	0.00	25.90	4	2,326	0.17%
2018/03/12	0	0.00	2	27.10	27.05	-2	2,261	-0.09%
2018/03/01	1	26.00	0	0.00	26.00	1	2,382	0.04%
2018/02/26	2	26.50	0	0.00	26.45	2	2,357	0.08%
2018/02/06	10	25.09	0	0.00	25.00	10	2,232	0.45%
2018/02/05	2	27.60	0	0.00	27.50	2	2,150	0.09%
2018/02/02	16	28.00	0	0.00	28.00	16	2,134	0.75%
2018/01/18	0	0.00	16	28.90	28.95	-16	2,068	-0.77%
2018/01/11	11	28.20	0	0.00	28.45	11	2,084	0.53%
2018/01/10	9	28.60	0	0.00	28.70	9	2,129	0.42%