東元 (1504)-凱基-市政券商分點個股進出

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
52.0
漲跌
▼0.4
漲幅
-0.76%
成交量
5,872張
產業
上市電機機械類股
662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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/11/21	0	0.00	20	51.50	52.00	-20	4,448	-0.45%
2024/11/18	20	52.70	3.1	52.30	52.40	17	4,347	0.39%
2024/11/15	0	0.00	5	52.00	52.00	-5	4,336	-0.12%
2024/11/14	7	51.31	11.1	51.43	51.50	-4.1	4,291	-0.09%
2024/11/13	0	0.00	3	50.40	50.60	-3	4,222	-0.07%
2024/11/12	1	49.45	4	50.00	49.30	-3	4,199	-0.07%
2024/11/11	0	0.00	1.2	50.80	50.50	-1.2	4,170	-0.03%
2024/11/07	0	0.00	11.3	50.90	51.10	-11.3	4,236	-0.27%
2024/11/06	1	50.30	0	0.00	50.00	1	4,202	0.02%
2024/11/05	0	0.00	1	50.40	50.20	-1	4,299	-0.02%
2024/11/04	0.1	49.30	2	50.00	49.90	-1.9	4,470	-0.04%
2024/10/30	0	0.00	1	49.65	49.40	-1	4,651	-0.02%
2024/10/29	2	48.55	0	0.00	48.60	2	4,608	0.04%
2024/10/28	0	0.00	1	49.35	49.90	-1	4,561	-0.02%
2024/10/24	0	0.00	3	49.15	48.75	-3	4,546	-0.07%
2024/10/21	1	49.65	5	50.20	49.60	-4	4,673	-0.09%
2024/10/14	2	48.70	6	49.20	49.05	-4	4,942	-0.08%
2024/10/07	8	50.56	2	50.45	50.70	6	5,338	0.11%
2024/10/04	0.2	48.05	1.2	48.44	48.65	-1	5,309	-0.02%
2024/10/01	2.2	48.40	5	47.93	47.75	-2.8	5,497	-0.05%
2024/09/30	2	49.45	0	0.00	48.80	2	5,553	0.04%
2024/09/27	2	49.40	0	0.00	49.65	2	5,724	0.03%
2024/09/26	3	49.90	3	49.97	49.50	0	5,795	0.00%
2024/09/25	1.2	49.25	1	49.40	49.70	0.2	5,858	0.00%
2024/09/24	1	48.60	0	0.00	48.70	1	5,987	0.02%
2024/09/23	0.6	48.90	7	49.16	49.00	-6.4	6,090	-0.11%
2024/09/20	0.4	48.94	0	0.00	49.05	0.4	6,170	0.01%
2024/09/19	0	0.00	9.1	49.19	49.25	-9.1	6,219	-0.15%
2024/09/18	1	49.20	1	49.55	49.05	0	6,329	0.00%
2024/09/13	3	48.10	0.5	47.80	48.40	2.5	6,486	0.04%
2024/09/12	0	0.00	0	46.45	48.15	0	6,805	0.00%
2024/09/11	0	0.00	2.2	45.96	45.90	-2.2	7,345	-0.03%
2024/09/10	0.1	46.30	3	46.45	46.45	-3	7,605	-0.04%
2024/09/04	2	46.13	0	0.00	46.05	2	8,464	0.02%
2024/09/03	0.3	48.28	0	0.00	48.40	0.3	8,808	0.00%
2024/09/02	2.2	49.00	10	48.86	48.50	-7.8	9,044	-0.09%
2024/08/30	0.3	48.70	0	0.00	49.05	0.3	9,310	0.00%
2024/08/29	1.1	48.55	5	48.50	49.15	-3.9	9,614	-0.04%
2024/08/28	1	48.10	0	0.00	48.95	1	10,062	0.01%
2024/08/26	0	0.00	2	48.90	48.85	-2	10,818	-0.02%
2024/08/23	0	0.00	0.2	47.70	48.45	-0.2	10,958	0.00%
2024/08/22	0.1	48.05	0	0.00	47.85	0.1	11,104	0.00%
2024/08/20	0.3	48.30	0	0.00	48.20	0.3	11,396	0.00%
2024/08/19	11	47.34	26	47.23	47.80	-15	11,480	-0.13%
2024/08/16	18	46.42	2	46.72	46.20	16	11,436	0.14%
2024/08/14	1	46.30	0	0.00	46.40	1	11,665	0.01%
2024/08/13	0.1	45.65	0	0.00	45.85	0.1	11,729	0.00%
2024/08/09	7	44.99	0	0.00	45.30	7	11,849	0.06%
2024/08/08	0.1	44.45	0	0.00	44.05	0.1	11,872	0.00%
2024/08/07	2	45.63	0	0.00	45.50	2	12,023	0.02%
2024/08/06	0	0.00	1	44.30	43.00	-1	12,101	-0.01%
2024/08/05	1.3	43.93	21	43.45	43.20	-19.7	12,010	-0.16%
2024/08/02	0	48.40	0	0.00	47.60	0	11,985	0.00%
2024/08/01	1.1	48.96	0	0.00	48.95	1.1	12,052	0.01%
2024/07/30	0	0.00	3.2	47.91	48.75	-3.2	12,301	-0.03%
2024/07/26	2	48.95	0	0.00	48.65	2	12,756	0.02%
2024/07/23	3	49.07	4	49.45	49.45	-1	12,895	-0.01%
2024/07/22	1	48.30	0.1	48.45	48.00	0.9	13,015	0.01%
2024/07/19	2.1	49.83	0	0.00	49.35	2.1	13,033	0.02%
2024/07/17	19.1	51.21	0	0.00	50.90	19.1	13,572	0.14%
2024/07/16	11	51.41	4.5	51.19	50.90	6.5	13,983	0.05%
2024/07/12	3.1	51.14	1	51.30	51.10	2.1	16,096	0.01%
2024/07/11	6.1	51.83	90	51.53	51.30	-83.9	16,870	-0.50%
2024/07/10	3.1	52.51	10	52.40	52.30	-6.9	17,099	-0.04%
2024/07/09	6	52.37	0	0.00	52.20	6	18,151	0.03%
2024/07/08	1.2	52.58	0	0.00	52.60	1.2	19,245	0.01%
2024/07/05	3	53.57	1	53.90	53.40	2	19,503	0.01%
2024/07/04	4	53.15	1	53.00	53.10	3	19,437	0.02%
2024/07/03	3	52.57	0	0.00	52.40	3	19,582	0.02%
2024/07/02	10	53.50	0	0.00	52.90	10	19,575	0.05%
2024/07/01	4.1	53.10	0	0.00	52.80	4.1	19,640	0.02%
2024/06/28	3	53.50	1	53.50	53.50	2	19,833	0.01%
2024/06/27	3	52.33	1.2	53.10	52.20	1.8	20,069	0.01%
2024/06/26	2	52.95	2	52.90	52.70	0	20,736	0.00%
2024/06/25	19.3	52.95	0	0.00	53.00	19.3	21,206	0.09%
2024/06/24	0	0.00	5	53.40	52.80	-5	21,406	-0.02%
2024/06/21	1.1	53.73	1	53.60	53.70	0.1	22,206	0.00%
2024/06/20	6	54.27	0	0.00	54.30	6	22,389	0.03%
2024/06/19	8	53.59	3	53.50	53.40	5	22,940	0.02%
2024/06/18	22.3	54.04	9	53.94	53.90	13.3	23,447	0.06%
2024/06/17	56.6	58.45	3	57.60	57.60	53.6	23,541	0.23%
2024/06/14	11	58.32	8	58.51	57.90	3	24,041	0.01%
2024/06/13	1	57.50	2	58.00	57.30	-1	24,194	0.00%
2024/06/12	1	57.60	1.1	57.31	57.80	-0.1	24,323	0.00%
2024/06/11	6	58.33	4.7	58.54	58.50	1.3	24,310	0.01%
2024/06/07	20.6	58.59	19.6	58.83	59.00	1	24,359	0.00%
2024/06/06	0	0.00	28.1	57.07	57.60	-28.1	24,223	-0.12%
2024/06/05	4	57.90	8.1	57.29	57.30	-4.1	24,096	-0.02%
2024/06/04	10	57.50	5.4	57.50	57.60	4.6	24,016	0.02%
2024/06/03	5.2	57.04	2.1	56.30	57.50	3.2	23,891	0.01%
2024/05/31	7.1	55.88	2.4	55.15	56.20	4.7	23,869	0.02%
2024/05/30	1.1	53.30	1	53.30	53.00	0.1	23,395	0.00%
2024/05/29	3	53.57	7.6	54.09	53.30	-4.6	23,379	-0.02%
2024/05/28	3.1	53.77	1	53.80	53.60	2.1	23,417	0.01%
2024/05/27	5.2	54.40	1	54.60	54.30	4.2	23,576	0.02%
2024/05/24	5.1	53.89	3	53.53	53.50	2.1	23,562	0.01%
2024/05/23	2	53.05	18	53.14	52.50	-16	23,866	-0.07%
2024/05/22	5	54.00	1	53.70	53.70	4	23,926	0.02%
2024/05/21	2.2	53.83	3	54.07	53.60	-0.8	23,939	0.00%
2024/05/20	1.1	54.80	1	55.50	54.80	0.1	23,839	0.00%
2024/05/17	3	55.67	5.3	55.29	55.80	-2.3	23,744	-0.01%
2024/05/16	5	54.70	0	0.00	54.50	5	23,840	0.02%
2024/05/15	4.2	54.63	0	0.00	54.40	4.2	23,956	0.02%
2024/05/14	4	54.63	3	54.30	54.40	1	23,913	0.00%
2024/05/13	1	53.80	25	54.00	54.00	-24	23,871	-0.10%
2024/05/10	5.6	54.95	1	55.40	55.10	4.6	23,750	0.02%
2024/05/09	2	55.85	10	55.59	55.80	-8	23,638	-0.03%
2024/05/08	4	56.70	2	56.50	56.30	2	23,560	0.01%
2024/05/07	22	57.10	2	57.20	57.20	20	23,467	0.09%
2024/05/06	1	56.30	0.1	56.70	56.60	1	23,439	0.00%
2024/05/03	2	55.90	5.1	56.60	55.70	-3.1	23,356	-0.01%
2024/05/02	3.1	57.13	2	57.55	56.70	1.1	23,183	0.00%
2024/04/30	1	55.70	0	0.00	55.60	1	22,859	0.00%
2024/04/29	2	56.50	9	56.52	56.70	-7	22,836	-0.03%
2024/04/26	1.2	57.22	46	57.86	57.10	-44.9	22,743	-0.20%
2024/04/25	5	58.48	23	58.10	58.10	-18	22,610	-0.08%
2024/04/24	5	59.48	1	60.00	59.30	4	22,489	0.02%
2024/04/23	63	58.24	15	59.07	58.30	48	22,272	0.22%
2024/04/22	7	58.70	40	58.68	58.50	-33	21,932	-0.15%
2024/04/19	56	60.55	30.5	60.48	59.90	25.5	21,448	0.12%
2024/04/18	54.1	60.96	42	61.50	61.00	12.1	20,336	0.06%
2024/04/17	59	60.47	16.1	59.25	61.10	43	19,309	0.22%
2024/04/16	9	57.31	16.1	56.87	56.30	-7.1	18,471	-0.04%
2024/04/15	37.1	60.24	52	59.72	59.20	-14.9	18,113	-0.08%
2024/04/12	39	59.22	29.2	59.98	60.80	9.8	17,034	0.06%
2024/04/11	3	56.77	6	56.48	56.50	-3	15,929	-0.02%
2024/04/10	11	56.78	22.1	57.04	56.20	-11.1	15,614	-0.07%
2024/04/09	49	56.93	24	56.93	57.00	25	15,590	0.16%
2024/04/08	1	56.00	10	55.86	56.30	-9	15,515	-0.06%
2024/04/03	0	0.00	6	56.00	55.70	-6	15,485	-0.04%
2024/04/02	10	55.69	6	55.32	55.40	4	15,522	0.03%
2024/04/01	9.3	56.51	14	57.01	56.20	-4.7	15,345	-0.03%
2024/03/29	18	56.59	27	57.73	58.10	-9	15,029	-0.06%
2024/03/28	3	57.13	6	56.88	57.10	-3	14,351	-0.02%
2024/03/27	7	55.51	7	55.39	55.70	0	13,900	0.00%
2024/03/26	38	56.43	19	55.42	55.60	19	13,789	0.14%
2024/03/25	7	56.36	0	0.00	56.00	7	13,009	0.05%
2024/03/22	37.1	57.27	7.6	56.91	55.90	29.5	12,967	0.23%
2024/03/21	31.5	58.56	38	57.88	58.10	-6.5	12,586	-0.05%
2024/03/20	25.2	56.08	29	56.26	56.00	-3.8	12,939	-0.03%
2024/03/19	25	55.09	28	55.08	55.00	-3	12,418	-0.02%
2024/03/18	12	52.20	21	52.31	52.80	-9	11,707	-0.08%
2024/03/15	5	50.94	13	50.84	50.60	-8	11,390	-0.07%
2024/03/14	2	50.70	9	51.52	51.50	-7	11,222	-0.06%
2024/03/13	2	51.70	1.1	51.89	51.00	0.9	11,182	0.01%
2024/03/12	1.5	50.60	10	51.02	51.10	-8.5	11,372	-0.07%
2024/03/11	2	49.68	2	50.10	50.30	0	11,599	0.00%
2024/03/08	7	49.32	3	49.10	49.40	4	11,867	0.03%
2024/03/07	16	50.71	3.1	50.16	50.10	12.9	12,105	0.11%
2024/03/06	6	50.25	25	50.31	50.50	-19	11,973	-0.16%
2024/03/05	5	48.87	1	48.75	48.95	4	11,645	0.03%
2024/03/04	4	48.79	14	48.81	48.75	-10	11,615	-0.09%
2024/03/01	3	48.67	1	49.00	48.65	2	11,583	0.02%
2024/02/29	10	49.06	18	49.05	49.20	-8	11,483	-0.07%
2024/02/27	5	47.96	5	48.11	47.60	0	11,383	0.00%
2024/02/26	43	48.95	21.4	49.08	48.25	21.6	11,321	0.19%
2024/02/23	3.1	47.88	8.2	47.96	47.95	-5	11,017	-0.05%
2024/02/22	1	47.40	4	47.39	47.05	-3	11,068	-0.03%
2024/02/21	0	0.00	1	47.50	47.05	-1	11,372	-0.01%
2024/02/20	1.1	46.92	13	47.25	47.45	-11.9	11,654	-0.10%
2024/02/19	19	47.99	4	47.96	47.35	15	11,852	0.13%
2024/02/16	6	47.54	9.4	47.03	47.60	-3.4	11,802	-0.03%
2024/02/15	1	45.85	1	46.00	45.85	0	11,903	0.00%
2024/02/05	2	46.60	1	46.55	46.65	1	11,990	0.01%
2024/02/02	0	0.00	10	46.70	46.30	-10	12,011	-0.08%
2024/02/01	0	0.00	25	46.43	46.75	-25	12,007	-0.21%
2024/01/30	2	46.25	10	46.40	46.20	-8	12,019	-0.07%
2024/01/29	0.2	45.65	13	45.82	46.20	-12.8	12,024	-0.11%
2024/01/26	0.2	45.15	0	0.00	45.20	0.2	11,964	0.00%
2024/01/25	1	45.15	5	45.15	45.20	-4	11,984	-0.03%
2024/01/24	2	45.23	2.1	45.35	45.20	-0.1	12,063	0.00%
2024/01/23	12	45.56	1	45.60	45.45	11	12,091	0.09%
2024/01/22	3	44.68	0	0.00	44.95	3	11,935	0.03%
2024/01/19	3	43.90	0	0.00	43.90	3	11,891	0.03%
2024/01/18	3	43.68	0	0.00	43.80	3	11,910	0.03%
2024/01/17	2.5	43.78	4	44.21	43.40	-1.5	11,917	-0.01%
2024/01/16	4	45.09	0	0.00	44.80	4	11,808	0.03%
2024/01/15	1	45.40	0	0.00	45.55	1	11,885	0.01%
2024/01/12	2	44.90	0.1	45.10	44.90	2	12,000	0.02%
2024/01/11	2	44.90	0	0.00	44.95	2	12,058	0.02%
2024/01/10	1	45.35	0	0.00	45.35	1	12,112	0.01%
2024/01/09	2	45.60	3	45.67	45.40	-1	12,186	-0.01%
2024/01/05	0	0.00	3	46.37	46.05	-3	12,177	-0.02%
2024/01/04	0	0.00	0	46.60	46.75	0	12,201	0.00%
2024/01/03	17.1	46.64	1.3	46.93	46.55	15.8	12,356	0.13%
2024/01/02	9	47.39	7.1	47.12	47.50	1.9	12,271	0.02%
2023/12/29	7	46.70	1	46.90	46.80	6	12,148	0.05%
2023/12/28	3	46.62	3	46.92	46.85	0	12,153	0.00%
2023/12/27	6	46.38	0	0.00	45.95	6	12,096	0.05%
2023/12/26	2	46.63	0	0.00	46.40	2	12,130	0.02%
2023/12/25	0	0.00	1	46.50	46.30	-1	12,154	-0.01%
2023/12/21	0.1	45.85	0	0.00	45.25	0.1	12,438	0.00%
2023/12/19	2	45.90	0	0.00	45.95	2	12,743	0.02%
2023/12/18	2	46.25	5	46.89	46.60	-3	12,657	-0.02%
2023/12/15	3	46.88	7	47.18	46.60	-4	12,517	-0.03%
2023/12/14	6	45.72	5	45.75	45.65	1	11,516	0.01%
2023/12/12	0.5	45.49	0	0.00	45.10	0.5	11,526	0.00%
2023/12/11	1	45.55	0	0.00	45.70	1	11,478	0.01%
2023/12/08	0	0.00	6	46.19	45.80	-6	11,478	-0.05%
2023/12/07	22	46.78	26	47.01	46.05	-4	11,362	-0.04%
2023/12/06	6.2	46.17	6	46.04	45.65	0.2	10,927	0.00%
2023/12/05	7	44.69	2	45.20	45.05	5	10,481	0.05%
2023/12/04	7	45.02	3.1	44.97	44.85	3.9	10,209	0.04%
2023/12/01	0	0.00	7	46.31	46.25	-7	9,873	-0.07%
2023/11/29	6	47.16	0	0.00	46.80	6	9,838	0.06%
2023/11/27	0	0.00	1	47.80	47.35	-1	9,718	-0.01%
2023/11/24	6	47.48	3	47.60	47.35	3	9,668	0.03%
2023/11/23	0.1	46.90	10	46.92	46.85	-9.9	9,518	-0.10%
2023/11/22	0.1	46.10	2	46.05	46.10	-1.9	9,462	-0.02%
2023/11/21	3.2	46.46	1	46.60	46.20	2.2	9,394	0.02%
2023/11/20	5	47.00	1	46.45	46.95	4	9,437	0.04%
2023/11/17	4	45.19	4	45.63	45.75	0	9,162	0.00%
2023/11/16	5	44.01	2	43.90	44.35	3	9,069	0.03%
2023/11/15	2	44.70	0	0.00	44.65	2	8,980	0.02%
2023/11/14	12.2	44.60	0	0.00	44.30	12.2	9,219	0.13%
2023/11/10	4.1	45.81	0	0.00	45.75	4.1	9,118	0.04%
2023/11/09	2	46.63	1	46.40	46.20	1	9,170	0.01%
2023/11/08	8	46.77	0	0.00	46.60	8	9,343	0.09%
2023/11/07	0.1	46.95	1	46.80	47.00	-0.9	9,596	-0.01%
2023/11/06	11.3	47.51	1	47.65	47.40	10.3	9,659	0.11%
2023/11/03	0	0.00	5	47.40	47.60	-5	9,710	-0.05%
2023/11/01	1	45.35	1	45.75	45.40	0	9,973	0.00%
2023/10/31	3.1	46.44	10	46.40	46.10	-6.9	10,060	-0.07%
2023/10/30	0	0.00	1	47.50	47.50	-1	10,326	-0.01%
2023/10/26	0	0.00	2	47.85	47.80	-2	10,780	-0.02%
2023/10/25	2	49.25	0	0.00	48.60	2	11,168	0.02%
2023/10/24	1	49.00	0	0.00	48.95	1	11,637	0.01%
2023/10/23	103	48.78	103	49.00	49.15	0	14,067	0.00%	大買/大賣/
2023/10/20	2.1	46.55	0.3	46.70	48.15	1.8	15,471	0.01%
2023/10/19	1.1	47.50	0	0.00	47.45	1.1	15,903	0.01%
2023/10/18	2	47.80	2	48.08	48.60	0	16,773	0.00%
2023/10/17	3.2	48.17	2	48.18	47.75	1.2	16,840	0.01%
2023/10/13	7.1	48.93	2	49.13	49.10	5.1	17,406	0.03%
2023/10/12	1	49.55	0	0.00	49.80	1	18,131	0.01%
2023/10/11	2.1	49.18	5	49.40	48.50	-2.9	18,470	-0.02%
2023/10/06	0	0.00	2	50.05	49.90	-2	18,486	-0.01%
2023/10/05	1	50.50	0	0.00	50.60	1	18,612	0.01%
2023/10/04	3.2	49.64	5	49.48	49.60	-1.8	18,830	-0.01%
2023/10/03	11.1	51.45	3	52.07	51.00	8.1	19,013	0.04%
2023/10/02	6	51.57	6	52.10	52.10	0	19,083	0.00%
2023/09/28	6	51.88	4	51.80	52.00	2	19,150	0.01%
2023/09/27	21	52.00	4	52.05	52.00	17	19,231	0.09%
2023/09/26	14	51.94	14	51.91	51.70	0	19,176	0.00%
2023/09/25	31	51.72	11	51.87	51.40	20	19,087	0.10%
2023/09/22	3	50.57	10.5	50.67	51.00	-7.5	18,922	-0.04%
2023/09/21	2.2	49.51	5	49.62	48.75	-2.8	18,722	-0.01%
2023/09/20	6.1	50.59	1	49.95	50.60	5.1	18,815	0.03%
2023/09/19	5.1	50.39	3	50.28	50.50	2.1	19,025	0.01%
2023/09/18	0	0.00	1	49.55	49.15	-1	19,243	-0.01%
2023/09/15	0.1	49.70	6	49.27	49.85	-5.9	19,513	-0.03%
2023/09/14	0	0.00	2	48.85	48.95	-2	19,922	-0.01%
2023/09/13	4	48.50	0	0.00	48.55	4	20,240	0.02%
2023/09/11	2.1	47.29	31	47.37	46.80	-28.9	21,496	-0.13%
2023/09/08	6	48.24	0	0.00	48.20	6	21,678	0.03%
2023/09/07	1.2	47.72	4	47.70	47.70	-2.8	21,834	-0.01%
2023/09/06	7.1	48.16	0	0.00	48.05	7.1	22,052	0.03%
2023/09/05	0.1	48.50	5	48.60	48.70	-4.9	22,471	-0.02%
2023/09/04	6.1	48.47	0	0.00	48.90	6.1	22,853	0.03%
2023/09/01	5	49.80	2	49.88	49.30	3	23,380	0.01%
2023/08/30	2	49.50	0	0.00	49.40	2	24,036	0.01%
2023/08/29	0	0.00	2	49.35	49.55	-2	25,008	-0.01%
2023/08/28	1	49.75	2	50.08	49.60	-1	25,126	0.00%
2023/08/25	3.1	50.30	0	0.00	50.10	3.1	25,489	0.01%
2023/08/24	3	50.97	2	50.80	51.10	1	25,596	0.00%
2023/08/23	2	49.18	2	49.20	49.30	0	25,596	0.00%
2023/08/22	3.1	49.26	3	49.10	49.25	0.1	25,880	0.00%
2023/08/21	3.5	50.34	10	50.10	50.10	-6.5	26,172	-0.02%
2023/08/18	23.2	51.98	9	51.32	51.20	14.2	26,329	0.05%
2023/08/17	2	50.85	11	51.15	51.20	-9	26,331	-0.03%
2023/08/16	3	50.63	4	50.80	50.80	-1	26,923	0.00%
2023/08/15	11	50.91	9	50.72	50.90	2	28,001	0.01%
2023/08/14	35	50.90	15.2	49.86	49.75	19.8	29,259	0.07%
2023/08/11	3.2	49.87	13.3	49.69	49.70	-10.1	29,311	-0.03%
2023/08/10	12.1	51.10	2	50.90	50.70	10.1	29,651	0.03%
2023/08/09	4.1	52.03	1	52.20	52.20	3.1	30,459	0.01%
2023/08/08	4.1	52.80	5	52.40	52.30	-0.9	30,630	0.00%
2023/08/07	22	53.45	18.3	53.75	53.80	3.7	30,917	0.01%
2023/08/04	1.1	51.27	10	52.42	52.50	-8.9	30,934	-0.03%
2023/08/02	29.3	54.15	36.3	53.19	53.10	-7	31,471	-0.02%
2023/08/01	0.1	53.50	5	53.22	53.20	-4.9	32,218	-0.02%
2023/07/31	10.1	54.32	11	54.52	53.80	-0.9	32,510	0.00%
2023/07/28	20.1	53.82	31	54.54	54.60	-10.9	32,582	-0.03%
2023/07/27	33	55.01	27	55.31	55.00	6	32,509	0.02%
2023/07/26	105.7	58.92	166	59.99	55.00	-60.3	32,680	-0.18%	大買/大賣/
2023/07/25	118	56.61	46.5	57.68	59.00	71.5	30,459	0.23%	大買/
2023/07/24	15.5	54.80	16	54.21	53.70	-0.5	29,135	0.00%
2023/07/21	34	54.56	21.1	54.81	55.60	13	28,830	0.04%
2023/07/20	2	52.90	5	51.80	52.90	-3	28,388	-0.01%
2023/07/19	18.5	51.46	1	52.40	51.50	17.5	28,384	0.06%
2023/07/18	7	53.36	14.5	53.50	53.00	-7.5	28,340	-0.03%
2023/07/17	43.5	55.20	27	55.06	54.70	16.5	28,293	0.06%
2023/07/14	32	53.71	31	53.48	53.50	1	27,997	0.00%
2023/07/13	1	51.60	8	51.88	52.00	-7	27,939	-0.03%
2023/07/12	33	52.91	41	52.75	52.70	-8	28,160	-0.03%
2023/07/11	4	52.15	38	52.08	52.20	-34	28,583	-0.12%
2023/07/10	24	52.52	13	52.52	52.70	11	29,213	0.04%
2023/07/07	3	51.20	5	50.90	51.00	-2	29,612	-0.01%
2023/07/06	10	52.43	38	51.85	51.50	-28	30,322	-0.09%
2023/07/05	6.5	52.42	2.5	52.42	52.10	4.1	30,540	0.01%
2023/07/04	1	53.10	14	53.33	53.00	-13	31,007	-0.04%
2023/07/03	2	54.10	10	54.08	54.00	-8	31,095	-0.03%
2023/06/30	0	0.00	15	53.37	53.30	-15	31,439	-0.05%
2023/06/29	1	53.40	10	52.85	52.90	-9	31,887	-0.03%
2023/06/28	10	52.74	22	52.91	52.70	-12	32,794	-0.04%
2023/06/27	14	54.11	11	53.05	53.50	3	33,152	0.01%
2023/06/26	6	54.72	1	54.50	54.50	5	34,208	0.01%
2023/06/21	10	56.85	0	0.00	57.00	10	35,109	0.03%
2023/06/20	5	56.88	11	56.92	56.90	-6	35,780	-0.02%
2023/06/19	16.1	56.11	1.4	56.50	55.80	14.7	36,374	0.04%
2023/06/16	21	56.92	13	56.97	56.80	8	36,338	0.02%
2023/06/15	26.3	52.93	13	52.89	54.30	13.3	35,547	0.04%
2023/06/14	4	53.63	16	53.34	53.40	-12	35,532	-0.03%
2023/06/13	15.3	53.65	1.1	53.42	53.60	14.2	35,517	0.04%
2023/06/12	16	53.24	16	53.34	53.00	0	35,910	0.00%
2023/06/09	10.3	54.77	6	54.78	54.70	4.2	35,907	0.01%
2023/06/08	9	57.07	1	56.40	56.30	8	35,702	0.02%
2023/06/07	3	57.10	7	56.90	57.40	-4	35,651	-0.01%
2023/06/06	2	54.30	50	54.30	54.50	-48	35,811	-0.13%
2023/06/05	3.3	54.62	22	55.21	54.70	-18.7	36,222	-0.05%
2023/06/02	49.7	54.35	25	54.42	54.10	24.7	36,299	0.07%
2023/06/01	10	52.10	18	51.92	52.00	-8	35,459	-0.02%
2023/05/31	1	51.90	2	51.70	51.20	-1	35,375	0.00%
2023/05/30	1	51.50	3	51.30	51.10	-2	35,007	-0.01%
2023/05/29	12	51.68	1	51.80	51.80	11	34,911	0.03%
2023/05/26	10.2	50.94	11.1	51.06	50.90	-0.9	34,768	0.00%
2023/05/25	6	52.48	5	52.00	51.80	1	34,623	0.00%
2023/05/24	8	51.39	7.1	51.60	52.40	0.9	34,240	0.00%
2023/05/23	14.1	51.87	8	52.04	51.90	6.1	34,146	0.02%
2023/05/22	8.4	52.28	18.1	51.59	51.90	-9.7	34,209	-0.03%
2023/05/19	19.5	51.21	11	51.43	51.10	8.5	33,571	0.03%
2023/05/18	37	49.33	42	49.75	49.80	-5	32,429	-0.02%
2023/05/17	18.5	46.78	5	47.03	47.00	13.5	31,184	0.04%
2023/05/16	28	46.71	11	46.85	47.00	17	30,965	0.05%
2023/05/15	43	47.38	14	47.05	47.15	29	30,378	0.10%
2023/05/12	9	45.27	24	44.98	45.50	-15	29,474	-0.05%
2023/05/11	9	45.27	24	44.98	44.95	-15	29,168	-0.05%
2023/05/10	4	46.73	3	46.62	46.70	1	28,742	0.00%
2023/05/09	14	47.38	8	47.20	47.00	6	28,588	0.02%
2023/05/08	37.5	48.65	47	47.81	48.70	-9.5	27,900	-0.03%
2023/05/05	17	45.51	6	45.85	45.65	11	26,863	0.04%
2023/05/04	8	46.30	10	46.39	46.60	-2	26,436	-0.01%
2023/05/03	3	46.08	34	46.20	45.70	-31	26,125	-0.12%
2023/05/02	21.2	45.69	28	45.54	46.25	-6.8	25,840	-0.03%
2023/04/28	11	44.24	0.2	44.10	44.15	10.8	25,225	0.04%
2023/04/27	0	0.00	3	43.65	43.65	-3	24,939	-0.01%
2023/04/26	3	42.78	2	43.00	43.25	1	24,679	0.00%
2023/04/25	13	43.92	13	43.40	43.05	0	24,372	0.00%
2023/04/24	6	43.92	1	44.45	44.45	5	23,832	0.02%
2023/04/21	1	42.90	6	43.58	43.80	-5	23,623	-0.02%
2023/04/20	6	44.47	19	44.08	44.00	-13	23,290	-0.06%
2023/04/19	26	45.35	20	45.16	45.00	6	23,008	0.03%
2023/04/18	9	44.82	3	45.07	44.30	6	22,521	0.03%
2023/04/17	9	45.01	10	44.73	44.60	-1	22,278	0.00%
2023/04/14	34	45.15	8	45.08	44.85	26	21,874	0.12%
2023/04/13	18	46.62	7.4	46.18	46.00	10.6	21,267	0.05%
2023/04/12	29	44.97	28	45.10	45.40	1	20,354	0.00%
2023/04/11	16	44.60	9	45.05	44.40	7	19,625	0.04%
2023/04/10	16	43.57	16	43.90	43.95	0	18,702	0.00%
2023/04/07	12	43.36	8	43.21	43.05	4	18,260	0.02%
2023/04/06	1	42.20	21	41.87	42.60	-20	17,591	-0.11%
2023/03/31	4	41.61	103	42.69	42.50	-99	17,338	-0.57%	大賣/
2023/03/30	13	42.93	3	42.62	42.70	10	16,783	0.06%
2023/03/29	70	42.46	49.3	42.56	42.90	20.7	16,156	0.13%
2023/03/28	26.2	40.70	31	41.43	40.90	-4.8	15,121	-0.03%
2023/03/27	145.1	43.97	29	42.57	41.90	116.1	14,519	0.80%	大買/鉅額交易
2023/03/24	242.4	41.75	263.1	41.61	44.00	-20.7	13,151	-0.16%	大買/大賣/
2023/03/23	263	39.81	234	39.86	40.00	29	11,847	0.24%	大買/大賣/
2023/03/22	7	38.34	15	38.27	37.90	-8	10,854	-0.07%
2023/03/21	8	36.41	6	36.63	36.25	2	9,674	0.02%
2023/03/20	7	35.81	1	36.00	35.85	6	9,313	0.06%
2023/03/17	3	35.03	1	35.00	35.20	2	9,080	0.02%
2023/03/16	1	35.50	0	0.00	35.00	1	8,746	0.01%
2023/03/15	13	35.85	8	36.04	35.70	5	8,502	0.06%
2023/03/14	8	35.18	7	34.90	35.20	1	7,977	0.01%
2023/03/13	6	34.61	18	34.86	34.90	-12	7,687	-0.16%
2023/03/10	7	34.99	4	34.65	35.10	3	7,405	0.04%
2023/03/09	48	36.46	40	36.33	36.00	8	7,062	0.11%
2023/03/08	12	35.08	28.2	34.80	34.50	-16.2	6,249	-0.26%
2023/03/07	21.2	34.72	7	34.32	35.10	14.2	5,568	0.25%
2023/03/02	0	0.00	2	31.05	30.80	-2	4,735	-0.04%
2023/02/24	2	30.93	1	31.20	30.75	1	4,662	0.02%
2023/02/23	1	31.00	23	31.12	30.95	-22	4,564	-0.48%
2023/02/22	15	30.17	11	30.42	30.25	4	4,425	0.09%
2023/02/21	7	30.40	7	30.50	30.40	0	4,287	0.00%
2023/02/20	3	30.82	31	30.85	30.85	-28	4,090	-0.68%
2023/02/16	20	29.75	2	29.73	29.70	18	3,705	0.49%
2023/02/13	1	29.20	0	0.00	29.30	1	3,478	0.03%
2023/02/10	1	28.90	4	29.26	29.35	-3	3,455	-0.09%
2023/02/09	0	0.00	1	29.15	29.00	-1	3,437	-0.03%
2023/02/08	1	29.00	0	0.00	29.05	1	3,455	0.03%
2023/02/06	1	28.95	0	0.00	28.90	1	3,417	0.03%
2023/02/02	1	28.75	151	28.85	28.85	-150	3,401	-4.41%	大賣/鉅額交易
2023/01/31	0	0.00	56	28.71	28.70	-56	3,396	-1.65%
2023/01/30	0	0.00	56	28.70	28.65	-56	3,327	-1.68%
2023/01/17	20	28.25	0	0.00	28.20	20	3,313	0.60%
2023/01/09	1	28.40	0	0.00	28.50	1	3,485	0.03%
2023/01/06	0	0.00	1	28.00	28.25	-1	3,454	-0.03%
2023/01/05	355	28.48	102	28.64	28.05	253	3,484	7.26%	大買/大賣/鉅額交易
2023/01/03	20.1	27.37	0	0.00	27.35	20.1	3,328	0.60%
2022/12/30	0	0.00	40	27.65	27.55	-40	3,329	-1.20%
2022/12/29	1	27.50	0	0.00	27.45	1	3,394	0.03%
2022/12/20	1	27.25	0	0.00	27.30	1	3,507	0.03%
2022/12/16	1	27.75	0	0.00	27.75	1	3,506	0.03%
2022/12/09	0	0.00	5	27.91	28.00	-5	3,552	-0.14%
2022/12/07	5	27.70	0	0.00	27.70	5	3,548	0.14%
2022/12/01	1	28.10	0	0.00	28.20	1	3,387	0.03%
2022/11/30	0.1	28.17	0	0.00	28.15	0.1	3,365	0.00%
2022/11/25	1	27.95	0	0.00	27.85	1	3,344	0.03%
2022/11/24	0.1	27.85	0	0.00	27.90	0.1	3,367	0.00%
2022/11/22	1	27.85	0	0.00	27.35	1	3,396	0.03%
2022/11/21	0	0.00	8	28.20	27.80	-8	3,350	-0.24%
2022/11/16	0.1	28.80	0	0.00	28.50	0.1	3,370	0.00%
2022/11/11	0	0.00	2	29.50	29.65	-2	3,237	-0.06%
2022/11/10	0	0.00	3	29.03	28.95	-3	3,251	-0.09%
2022/11/04	0	0.00	1	29.00	28.95	-1	3,366	-0.03%
2022/11/03	0	0.00	2	28.70	28.70	-2	3,326	-0.06%
2022/11/02	0	0.00	2	28.75	28.55	-2	3,289	-0.06%
2022/10/28	3	29.10	2	28.88	28.65	1	3,228	0.03%
2022/10/27	1	28.95	0	0.00	29.05	1	3,173	0.03%
2022/10/20	0.1	26.45	0	0.00	27.05	0.1	3,127	0.00%
2022/10/19	1	27.40	0	0.00	27.20	1	2,985	0.03%
2022/10/17	1	27.10	0	0.00	27.10	1	2,992	0.03%
2022/10/13	0.1	27.00	0	0.00	26.90	0.1	3,094	0.00%
2022/09/29	0	0.00	1	28.75	27.90	-1	3,108	-0.03%
2022/09/27	0	0.00	0	28.25	28.20	0	3,142	0.00%
2022/09/26	0.1	28.40	0	0.00	28.30	0.1	3,197	0.00%
2022/09/22	0	0.00	0	28.85	28.90	0	3,802	0.00%
2022/09/19	0.1	28.50	0	0.00	28.40	0.1	4,091	0.00%
2022/09/14	0	28.90	0	0.00	28.70	0	4,198	0.00%
2022/09/07	0	0.00	1	29.05	28.80	-1	4,373	-0.02%
2022/09/02	1	29.35	0	0.00	29.45	1	4,469	0.02%
2022/08/29	2.1	28.92	0	0.00	29.20	2.1	4,401	0.05%
2022/08/26	1	29.60	1	29.50	29.70	0	4,355	0.00%
2022/08/25	1	29.60	0	0.00	29.60	1	4,349	0.02%
2022/08/22	0	0.00	1	29.25	29.50	-1	4,320	-0.02%
2022/08/18	8	29.63	0	0.00	29.65	8	4,326	0.18%
2022/08/17	1	30.05	2	30.15	29.90	-1	4,299	-0.02%
2022/08/16	0	0.00	3	29.88	29.80	-3	4,200	-0.07%
2022/08/15	55	29.08	6	29.28	29.30	49	4,013	1.22%
2022/08/08	0.1	28.45	0	0.00	28.35	0.1	4,125	0.00%
2022/08/04	4	28.15	3	28.00	28.10	1	4,220	0.02%
2022/08/02	0.1	28.75	0	0.00	28.70	0.1	4,230	0.00%
2022/07/28	0	0.00	1	29.40	29.30	-1	4,257	-0.02%
2022/07/25	1	28.90	0	0.00	28.85	1	4,258	0.02%
2022/07/21	30	28.65	3	28.60	28.70	27	4,306	0.63%
2022/07/20	0	0.00	0.1	29.20	28.70	-0.1	4,365	0.00%
2022/07/18	2	28.50	5	28.60	28.45	-3	4,515	-0.07%
2022/07/14	2	28.15	0	0.00	28.25	2	4,778	0.04%
2022/07/13	3	28.28	0	0.00	28.20	3	4,819	0.06%
2022/07/12	0	0.00	1	28.45	28.05	-1	4,925	-0.02%
2022/07/11	0	0.00	1	28.70	28.60	-1	5,084	-0.02%
2022/07/07	3	28.37	0	0.00	28.40	3	5,237	0.06%
2022/07/04	6	28.80	14	28.68	28.70	-8	5,127	-0.16%
2022/07/01	12	29.84	4	29.64	29.05	8	5,112	0.16%
2022/06/30	14	29.67	1	29.75	29.85	13	4,819	0.27%
2022/06/29	2	29.28	0	0.00	29.45	2	4,609	0.04%
2022/06/28	0	0.00	1	28.80	28.80	-1	4,750	-0.02%
2022/06/27	2	29.60	0	0.00	28.95	2	4,810	0.04%
2022/06/24	1	30.00	1	29.30	29.80	0	4,699	0.00%
2022/06/22	1	28.50	0	0.00	28.20	1	4,610	0.02%
2022/06/20	0.1	27.80	0	0.00	27.45	0.1	4,599	0.00%
2022/06/15	0.1	28.75	0	0.00	28.60	0.1	4,550	0.00%
2022/06/14	3	29.85	0	0.00	29.75	3	4,531	0.07%
2022/06/13	35	29.50	0	0.00	29.70	35	4,494	0.78%
2022/06/10	60	29.80	0	0.00	29.85	60	4,432	1.35%
2022/06/02	30	29.90	0	0.00	29.90	30	4,429	0.68%
2022/06/01	5	30.95	1	30.75	30.50	4	4,436	0.09%
2022/05/26	0	0.00	1	29.20	29.30	-1	4,232	-0.02%
2022/05/23	1.1	28.95	0	0.00	28.85	1.1	4,220	0.02%
2022/05/18	4	28.73	0	0.00	28.70	4	4,178	0.10%
2022/05/16	0	0.00	4	28.00	28.25	-4	4,119	-0.10%
2022/05/12	2.1	28.65	0	0.00	28.60	2.1	3,982	0.05%
2022/05/11	3.1	29.60	0	0.00	29.70	3.1	3,904	0.08%
2022/05/09	1	30.00	1	29.95	29.80	0	3,881	0.00%
2022/05/06	1	30.40	0	0.00	30.80	1	3,860	0.03%
2022/05/04	10	31.20	0	0.00	31.20	10	3,845	0.26%
2022/04/27	2	31.75	0	0.00	31.70	2	3,783	0.05%
2022/04/26	2	32.95	5	32.48	32.30	-3	3,739	-0.08%
2022/04/25	23	32.58	20	32.94	31.90	3	3,652	0.08%
2022/04/22	41	32.65	0	0.00	32.90	41	3,532	1.16%
2022/04/21	3.1	32.96	25	33.47	32.65	-21.9	3,399	-0.65%
2022/04/20	24	33.55	1	34.00	33.55	23	3,241	0.71%
2022/04/18	3	33.28	2.1	33.34	32.45	1	3,007	0.03%
2022/04/15	2	33.80	2	33.50	33.45	0	2,886	0.00%
2022/04/14	1	32.69	4	32.30	32.70	-3	2,699	-0.11%
2022/04/13	6	32.24	5.1	32.28	32.30	0.9	2,621	0.03%
2022/04/12	12	31.12	6	31.20	31.25	6	2,477	0.24%
2022/04/11	0	0.00	16	31.25	31.05	-16	2,469	-0.65%
2022/04/08	13	31.23	0	0.00	31.00	13	2,435	0.53%
2022/04/07	10	30.65	63	31.08	30.50	-53	2,447	-2.17%
2022/04/06	3	31.40	0	0.00	31.40	3	2,411	0.12%
2022/04/01	7	31.76	20	31.51	31.50	-13	2,360	-0.55%
2022/03/31	84	33.20	69.1	32.74	32.15	14.9	2,263	0.66%
2022/03/30	1	31.15	0	0.00	31.45	1	1,935	0.05%
2022/03/29	23	30.91	22	30.75	30.70	1	1,845	0.05%
2022/03/28	0	0.00	6	30.66	30.85	-6	1,844	-0.33%
2022/03/25	9	30.96	41	30.83	30.95	-32	1,820	-1.76%
2022/03/24	40	30.41	0	0.00	30.30	40	1,720	2.33%
2022/03/23	0	0.00	5	30.23	30.30	-5	1,751	-0.29%
2022/03/22	2	30.03	0	0.00	30.00	2	1,752	0.11%
2022/03/21	1	30.15	0	0.00	30.05	1	1,723	0.06%
2022/03/18	2	29.78	0	0.00	30.15	2	1,709	0.12%
2022/03/16	2.1	29.59	0	0.00	29.55	2.1	1,600	0.13%
2022/03/15	3	29.53	0	0.00	29.65	3	1,591	0.19%
2022/03/14	2	29.75	0	0.00	29.70	2	1,612	0.12%
2022/03/11	6	29.50	0	0.00	29.50	6	1,636	0.37%
2022/03/09	3	28.90	0	0.00	29.10	3	1,647	0.18%
2022/03/08	17.1	28.85	0	0.00	28.70	17.1	1,649	1.04%
2022/03/07	29.1	29.27	0	0.00	29.10	29.1	1,656	1.75%
2022/03/03	0	30.30	0	0.00	30.20	0	1,621	0.00%
2022/02/22	3	30.05	0	0.00	30.05	3	1,653	0.18%
2022/02/11	1	30.45	0	0.00	30.40	1	1,736	0.06%
2022/01/26	0	0.00	4	29.61	29.30	-4	1,760	-0.23%
2022/01/14	0	0.00	3	31.05	30.85	-3	1,795	-0.17%
2022/01/07	0	31.00	0	0.00	31.00	0	1,913	0.00%
2022/01/04	0.1	31.05	30	31.10	31.10	-29.9	1,957	-1.53%
2021/12/30	2	31.78	10	31.87	31.65	-8	1,978	-0.40%
2021/12/29	7	31.54	19	31.50	31.90	-12	1,997	-0.60%
2021/12/28	1	31.15	0	0.00	31.50	1	1,984	0.05%
2021/12/27	0	0.00	1	31.10	31.00	-1	1,971	-0.05%
2021/12/24	0	0.00	7	31.00	31.00	-7	2,007	-0.35%
2021/12/23	2	30.90	2	31.00	31.00	0	2,022	0.00%
2021/12/22	2	30.88	0	0.00	30.70	2	2,052	0.10%
2021/12/21	0	0.00	2	31.00	31.00	-2	2,052	-0.10%
2021/12/17	5	30.80	0	0.00	30.90	5	2,063	0.24%
2021/12/15	3	30.65	0	0.00	30.95	3	2,060	0.15%
2021/12/13	1	30.70	0	0.00	30.60	1	2,227	0.04%
2021/12/10	0	0.00	0	30.65	30.65	0	2,260	0.00%
2021/12/07	6	30.10	0	0.00	30.30	6	2,304	0.26%
2021/12/06	2	30.35	0	0.00	30.45	2	2,282	0.09%
2021/11/30	14	30.30	25	30.24	30.85	-11	2,220	-0.50%
2021/11/26	15	30.40	0	0.00	30.40	15	2,156	0.70%
2021/11/25	0	0.00	10	30.85	30.75	-10	2,147	-0.47%
2021/11/24	0	0.00	20	30.85	30.85	-20	2,152	-0.93%
2021/11/19	5	31.40	0	0.00	31.35	5	2,158	0.23%
2021/11/18	5	31.48	0	0.00	31.50	5	2,164	0.23%
2021/11/16	4	31.48	0	0.00	31.40	4	2,181	0.18%
2021/11/15	8	31.60	0	0.00	31.65	8	2,206	0.36%
2021/11/12	1	31.80	0	0.00	31.55	1	2,203	0.05%
2021/11/11	3	31.53	0	0.00	31.50	3	2,197	0.14%
2021/11/10	26	31.43	7	31.51	31.55	19	2,224	0.85%
2021/11/09	6	30.88	0	0.00	31.40	6	2,213	0.27%
2021/11/03	1	30.45	0	0.00	30.50	1	2,139	0.05%
2021/10/25	10	30.00	0	0.00	30.10	10	2,059	0.49%
2021/10/21	2	30.28	0	0.00	30.75	2	2,071	0.10%
2021/10/19	1	30.00	0	0.00	30.30	1	2,033	0.05%
2021/10/14	10	29.90	4	30.10	29.90	6	2,039	0.29%
2021/10/12	5	30.35	0	0.00	30.25	5	2,024	0.25%
2021/10/08	16	31.04	0	0.00	30.95	16	1,990	0.80%
2021/10/06	4	30.85	0	0.00	31.15	4	1,983	0.20%
2021/10/05	0	0.00	26	30.06	30.55	-26	1,973	-1.32%
2021/10/01	5	30.50	0	0.00	30.35	5	2,001	0.25%
2021/09/27	0	0.00	1	30.80	30.60	-1	2,079	-0.05%
2021/09/24	6	30.79	0	0.00	30.75	6	2,080	0.29%
2021/09/15	16	31.50	0	0.00	31.65	16	1,898	0.84%
2021/09/14	3	31.47	1	31.20	31.25	2	1,877	0.11%
2021/09/03	0	0.00	18.7	31.20	31.25	-18.7	2,175	-0.86%
2021/08/24	0	0.00	3	30.30	30.25	-3	2,357	-0.13%
2021/08/20	3	28.65	0	0.00	28.90	3	2,391	0.13%
2021/08/19	2	28.70	0	0.00	28.75	2	2,438	0.08%
2021/07/28	0	0.00	1	31.25	30.70	-1	2,897	-0.03%
2021/07/21	1	31.50	0	0.00	31.85	1	3,009	0.03%
2021/07/16	0	0.00	1	31.95	31.80	-1	3,234	-0.03%
2021/07/14	0	0.00	10	31.70	31.70	-10	3,677	-0.27%
2021/07/13	3	31.95	0	0.00	32.00	3	3,780	0.08%
2021/07/12	0	0.00	24	32.28	32.20	-24	3,793	-0.63%
2021/07/08	6	32.50	0	0.00	32.80	6	3,864	0.16%
2021/07/07	9	32.88	0	0.00	32.95	9	3,903	0.23%
2021/07/06	1	33.30	1	33.90	33.45	0	3,923	0.00%
2021/07/05	0	0.00	3	33.35	33.00	-3	3,879	-0.08%
2021/07/02	2	31.90	0	0.00	31.90	2	3,884	0.05%
2021/07/01	1	32.80	0	0.00	32.65	1	3,878	0.03%
2021/06/30	1	33.30	0	0.00	33.20	1	3,897	0.03%
2021/06/29	2	33.18	0	0.00	33.30	2	3,958	0.05%
2021/06/28	1	33.30	4	33.45	33.55	-3	4,012	-0.07%
2021/06/23	3	33.37	0	0.00	33.50	3	4,166	0.07%
2021/06/21	24	34.37	21.1	34.71	33.60	2.9	4,502	0.07%
2021/06/17	4	33.03	0	0.00	32.95	4	4,689	0.09%
2021/06/16	0	0.00	5	33.45	33.60	-5	4,748	-0.11%
2021/06/09	0	0.00	1.1	32.60	32.60	-1.1	4,790	-0.02%
2021/06/07	0	33.20	0	0.00	33.15	0	4,788	0.00%
2021/06/04	1	33.25	0	0.00	33.30	1	4,802	0.02%
2021/06/02	4	33.05	1	33.50	33.40	3	4,873	0.06%
2021/06/01	5	33.00	1	33.00	33.10	4	4,909	0.08%
2021/05/28	6.2	33.01	21	33.06	32.95	-14.9	4,995	-0.30%
2021/05/27	2	31.90	0	0.00	33.50	2	4,997	0.04%
2021/05/25	0.1	31.75	0	0.00	31.80	0.1	5,113	0.00%
2021/05/24	1	31.30	0	0.00	31.40	1	5,178	0.02%
2021/05/21	6	31.32	0	0.00	31.25	6	5,224	0.11%
2021/05/18	9	31.13	1	30.10	31.30	8	5,367	0.15%
2021/05/14	2	31.10	2	30.90	31.35	0	5,452	0.00%
2021/05/13	1	30.50	1	31.15	30.40	0	5,472	0.00%
2021/05/10	0	0.00	5	33.65	35.55	-5	5,625	-0.09%
2021/05/07	5	32.89	0	0.00	32.80	5	5,495	0.09%
2021/05/04	0	0.00	5	33.20	32.60	-5	5,646	-0.09%
2021/04/26	0	35.20	0	0.00	35.00	0	5,592	0.00%
2021/04/22	0	0.00	10	35.40	34.70	-10	5,535	-0.18%
2021/04/21	1	35.70	0	0.00	35.55	1	5,388	0.02%
2021/04/20	16	34.63	4	34.61	35.10	12	5,270	0.23%
2021/04/19	1	33.80	2	33.45	33.30	-1	5,046	-0.02%
2021/04/16	0	0.00	1	33.00	32.85	-1	4,985	-0.02%
2021/04/15	1	33.00	2	33.50	32.90	-1	5,034	-0.02%
2021/04/14	0	0.00	1.1	32.67	33.00	-1.1	5,019	-0.02%
2021/04/13	0	0.00	11	33.05	32.70	-11	4,996	-0.22%
2021/04/12	0	0.00	21	32.23	32.35	-21	4,965	-0.42%
2021/04/09	0	0.00	1	31.75	31.70	-1	4,986	-0.02%
2021/04/08	12	31.91	0	0.00	32.00	12	4,983	0.24%
2021/04/06	3	31.98	0	0.00	31.90	3	4,993	0.06%
2021/04/01	4	31.90	1	32.20	31.85	3	4,985	0.06%
2021/03/31	11	32.39	1	32.50	32.35	10	4,933	0.20%
2021/03/30	1	32.70	1	33.35	33.35	0	4,868	0.00%
2021/03/26	0	0.00	1	31.90	31.90	-1	4,788	-0.02%
2021/03/25	2	32.75	6	32.06	31.85	-4	4,761	-0.08%
2021/03/24	16	32.79	9	33.07	32.65	7	4,693	0.15%
2021/03/23	7	31.79	0	0.00	31.75	7	4,450	0.16%
2021/03/22	1	30.85	10	30.90	31.05	-9	4,213	-0.21%
2021/03/19	10	30.55	0	0.00	30.85	10	4,104	0.24%
2021/03/11	0	30.10	0	0.00	30.65	0	4,061	0.00%
2021/03/10	0	0.00	1	30.00	30.20	-1	4,044	-0.02%
2021/03/08	0	30.65	0	0.00	30.70	0	4,066	0.00%
2021/03/04	0	0.00	0.2	30.70	30.50	-0.2	4,126	-0.01%
2021/03/03	2	30.35	2	30.35	30.80	0	4,152	0.00%
2021/02/26	11	30.25	10	30.37	30.35	1	4,159	0.02%
2021/02/25	0	0.00	1	30.15	30.75	-1	4,138	-0.02%
2021/02/19	1	29.10	1	29.20	29.10	0	4,032	0.00%
2021/02/18	2	29.25	0	0.00	29.00	2	3,999	0.05%
2021/02/03	0	28.30	1	28.45	28.45	-1	3,806	-0.03%
2021/02/02	6	28.94	11	28.95	29.10	-5	3,702	-0.14%
2021/01/27	1	27.45	0	0.00	27.45	1	3,368	0.03%
2021/01/25	1	27.95	1	28.10	27.85	0	3,265	0.00%
2021/01/20	1	28.05	0	0.00	28.00	1	3,231	0.03%
2021/01/18	1	28.35	0	0.00	28.80	1	3,224	0.03%
2021/01/15	0	0.00	1	28.60	28.70	-1	3,296	-0.03%
2021/01/11	1	29.30	0	0.00	29.20	1	3,310	0.03%
2021/01/06	0	0.00	4	28.25	28.20	-4	3,193	-0.13%
2021/01/04	2	28.05	1	28.25	28.45	1	3,220	0.03%
2020/12/31	0	0.00	9	27.65	27.65	-9	3,188	-0.28%
2020/12/30	9	27.73	0	0.00	27.95	9	3,163	0.28%
2020/12/28	1	27.55	0	0.00	27.45	1	3,118	0.03%
2020/12/24	0	0.00	3	27.55	27.55	-3	3,138	-0.10%
2020/12/23	0	0.00	2	27.10	27.20	-2	3,125	-0.06%
2020/12/17	1	27.45	50	27.45	27.50	-49	3,166	-1.55%
2020/12/16	20	28.00	0	0.00	28.05	20	3,130	0.64%
2020/12/10	1	28.45	0	0.00	28.50	1	3,182	0.03%
2020/12/07	1	29.15	0	0.00	29.20	1	3,154	0.03%
2020/12/03	0.3	29.30	0	0.00	29.25	0.3	3,161	0.01%
2020/12/02	1	29.25	10.1	29.15	29.15	-9.1	3,171	-0.29%
2020/11/30	2	29.98	0	0.00	29.55	2	3,126	0.06%
2020/11/25	0	0.00	5	30.05	30.05	-5	3,091	-0.16%
2020/10/06	1	30.05	1	29.90	29.95	0	3,553	0.00%
2020/09/30	1	29.95	1	30.45	29.85	0	3,642	0.00%
2020/09/28	10	29.98	0	0.00	30.00	10	3,709	0.27%
2020/09/24	0	0.00	1	29.75	29.65	-1	3,737	-0.03%
2020/09/17	0	0.00	10	30.50	30.70	-10	3,710	-0.27%
2020/09/10	0	0.00	5	29.95	29.95	-5	3,642	-0.14%
2020/09/09	1	29.70	0	0.00	29.85	1	3,613	0.03%
2020/09/03	0	0.00	10	30.30	30.15	-10	3,559	-0.28%
2020/08/31	1	29.25	0	0.00	29.30	1	3,435	0.03%
2020/08/20	1	29.00	3	29.55	29.40	-2	3,544	-0.06%
2020/08/19	0	0.00	1	29.70	29.50	-1	3,504	-0.03%
2020/08/18	0	0.00	13	29.68	30.05	-13	3,469	-0.37%
2020/08/13	0	0.00	12	28.93	29.10	-12	3,390	-0.35%
2020/08/10	2	29.05	10	28.85	28.55	-8	3,326	-0.24%
2020/08/07	0	0.00	11	28.55	28.50	-11	3,249	-0.34%
2020/07/21	0	0.00	10	28.00	28.15	-10	3,142	-0.32%
2020/07/20	0	0.00	10	28.05	28.30	-10	3,118	-0.32%
2020/07/17	0	0.00	10	27.55	27.45	-10	3,107	-0.32%
2020/07/16	0	0.00	1	27.35	27.55	-1	3,117	-0.03%
2020/07/09	1	27.15	0	0.00	26.95	1	3,124	0.03%
2020/07/08	7	27.24	10	27.00	27.15	-3	3,129	-0.10%
2020/07/03	0	0.00	2	26.90	26.60	-2	3,117	-0.06%
2020/06/30	0	0.00	2	27.25	27.05	-2	3,183	-0.06%
2020/06/16	1	27.05	0	0.00	27.15	1	3,721	0.03%
2020/06/11	2	27.60	0	0.00	27.25	2	4,120	0.05%
2020/06/09	0	0.00	1	28.40	28.35	-1	4,351	-0.02%
2020/06/08	0	0.00	5	28.65	28.40	-5	4,528	-0.11%
2020/06/05	0	0.00	2	28.15	28.10	-2	4,707	-0.04%
2020/06/04	5	28.10	0.2	28.15	28.10	4.8	4,855	0.10%
2020/06/03	5	28.20	5	28.20	28.10	0	4,889	0.00%
2020/06/01	0	0.00	2	28.25	28.05	-2	4,907	-0.04%
2020/05/27	0	0.00	11	28.42	28.40	-11	4,885	-0.23%
2020/05/22	0	0.00	4	28.05	28.15	-4	4,972	-0.08%
2020/05/19	2	27.05	0	0.00	27.00	2	4,863	0.04%
2020/05/18	2	27.05	0	0.00	27.05	2	4,875	0.04%
2020/05/14	0	0.00	5	26.98	26.90	-5	4,871	-0.10%
2020/05/13	0	0.00	5	26.95	26.90	-5	4,955	-0.10%
2020/05/08	5	26.50	0	0.00	26.45	5	4,980	0.10%
2020/04/27	0	0.00	1	26.60	26.60	-1	5,252	-0.02%
2020/04/21	0	0.00	1	26.05	26.00	-1	5,257	-0.02%
2020/04/17	0	0.00	1	25.80	25.80	-1	5,312	-0.02%
2020/03/31	0	0.00	10	24.10	24.10	-10	5,445	-0.18%
2020/03/26	1	24.50	0	0.00	24.65	1	5,350	0.02%
2020/03/13	0	0.00	3	24.55	24.65	-3	4,549	-0.07%
2020/03/12	1	24.85	0	0.00	24.80	1	4,432	0.02%
2020/03/10	1	25.90	2	25.90	26.20	-1	4,079	-0.02%
2020/02/27	10	26.80	0	0.00	26.75	10	3,910	0.26%
2020/02/20	0	0.00	1	27.15	27.20	-1	3,909	-0.03%
2020/02/14	1	27.70	2	27.73	27.70	-1	4,200	-0.02%
2020/01/15	6	26.45	2	26.40	26.35	4	4,222	0.09%
2020/01/13	2	25.85	0	0.00	26.00	2	4,252	0.05%
2019/12/11	20	26.90	0	0.00	26.85	20	4,456	0.45%
2019/11/08	0	0.00	2	27.00	27.50	-2	4,679	-0.04%
2019/11/07	0	0.00	11	27.00	26.95	-11	4,650	-0.24%
2019/11/05	0	0.00	5	26.90	26.90	-5	4,659	-0.11%
2019/11/04	5	27.05	0	0.00	26.95	5	4,687	0.11%
2019/11/01	2	26.80	0	0.00	26.80	2	4,662	0.04%
2019/10/31	0	0.00	11	26.90	27.05	-11	4,635	-0.24%
2019/10/24	1	26.45	4	26.65	26.30	-3	4,814	-0.06%
2019/10/22	0	0.00	1	26.50	26.55	-1	5,048	-0.02%
2019/10/17	4	26.15	4	26.10	26.15	0	5,037	0.00%
2019/10/16	0	0.00	1	26.05	25.80	-1	4,946	-0.02%
2019/10/15	0	0.00	8	26.00	26.00	-8	4,861	-0.16%
2019/10/14	5	25.95	8	25.98	25.95	-3	4,838	-0.06%
2019/10/09	3	25.95	3	25.95	25.95	0	4,946	0.00%
2019/10/08	0	0.00	2	25.80	25.95	-2	4,939	-0.04%
2019/10/04	0	0.00	2	25.90	25.70	-2	5,039	-0.04%
2019/10/03	6	25.85	5	26.10	25.90	1	5,030	0.02%
2019/10/02	3	25.50	2	25.55	25.50	1	4,877	0.02%
2019/09/27	0	0.00	7	25.01	25.00	-7	4,802	-0.15%
2019/09/26	0	0.00	11	25.01	24.95	-11	4,773	-0.23%
2019/09/23	1	24.75	0	0.00	24.75	1	4,729	0.02%
2019/09/20	2	24.70	0	0.00	25.30	2	4,721	0.04%
2019/09/18	0	0.00	2	24.90	24.90	-2	4,654	-0.04%
2019/09/16	2	25.45	3	25.50	25.40	-1	4,887	-0.02%
2019/09/10	0	0.00	3	24.87	24.90	-3	4,758	-0.06%
2019/09/04	3	24.55	10	24.60	24.60	-7	4,839	-0.14%
2019/08/28	3	24.90	0	0.00	24.85	3	4,948	0.06%
2019/08/21	0	0.00	14	25.06	25.20	-14	6,601	-0.21%
2019/08/20	0	0.00	1	24.65	24.90	-1	6,729	-0.01%
2019/08/19	1	24.55	6	24.84	25.05	-5	6,643	-0.08%
2019/08/05	0	0.00	4	23.30	23.25	-4	6,880	-0.06%
2019/08/02	0	0.00	15	23.50	23.35	-15	6,958	-0.22%
2019/08/01	2	24.48	0	0.00	23.85	2	6,954	0.03%
2019/07/31	19	24.87	5	24.74	24.90	14	6,820	0.21%
2019/07/26	3	23.73	0	0.00	23.70	3	6,611	0.05%
2019/07/25	5	24.10	0	0.00	24.20	5	6,583	0.08%
2019/07/24	1	23.95	17	23.91	23.95	-16	6,645	-0.24%
2019/07/23	1	23.15	0	0.00	23.25	1	6,438	0.02%
2019/07/22	2	23.35	0	0.00	23.35	2	6,426	0.03%
2019/07/16	0	0.00	7	23.00	23.05	-7	6,327	-0.11%
2019/07/10	0	0.00	1	22.40	22.45	-1	6,282	-0.02%
2019/07/05	10	22.65	1	22.60	22.60	9	6,508	0.14%
2019/07/03	2	22.18	0	0.00	22.20	2	6,651	0.03%
2019/07/02	1	22.95	0	0.00	23.05	1	6,724	0.01%
2019/07/01	0	0.00	10	22.85	22.90	-10	6,755	-0.15%
2019/06/27	0	0.00	5	22.90	22.75	-5	6,850	-0.07%
2019/06/24	0	0.00	15	22.77	22.70	-15	7,025	-0.21%
2019/06/21	0	0.00	10	23.00	22.70	-10	6,932	-0.14%
2019/06/17	0	0.00	40	22.95	23.00	-40	6,746	-0.59%
2019/06/14	0	0.00	24	22.91	22.85	-24	6,735	-0.36%
2019/06/13	0	0.00	10	23.00	22.95	-10	6,731	-0.15%
2019/06/12	0	0.00	19	22.92	22.90	-19	6,754	-0.28%
2019/06/11	0	0.00	27	22.69	22.55	-27	6,758	-0.40%
2019/06/10	0	0.00	40	22.58	22.55	-40	6,793	-0.59%
2019/06/05	5	22.40	3	22.60	22.40	2	6,884	0.03%
2019/06/04	1	22.65	14	22.53	22.50	-13	6,863	-0.19%
2019/05/31	3	22.88	2	22.95	22.85	1	6,704	0.01%
2019/05/30	34	23.13	1	22.80	22.80	33	6,520	0.51%
2019/05/29	10	23.62	16	23.68	23.00	-6	6,068	-0.10%
2019/05/28	10	22.75	2	22.63	22.75	8	5,313	0.15%
2019/05/24	2	21.95	0	0.00	21.95	2	5,075	0.04%
2019/05/22	5	22.10	0	0.00	22.10	5	5,412	0.09%
2019/05/21	66	22.59	64	22.57	22.60	2	5,558	0.04%
2019/05/17	7	22.06	0	0.00	21.90	7	5,476	0.13%
2019/05/16	1	22.15	30	22.35	22.10	-29	5,478	-0.53%
2019/05/15	12	22.10	10	22.21	21.80	2	5,467	0.04%
2019/05/14	0	0.00	30	21.66	21.75	-30	5,469	-0.55%
2019/05/09	20	22.61	21	22.61	22.55	-1	5,317	-0.02%
2019/05/02	0	0.00	24	22.89	22.90	-24	5,475	-0.44%
2019/04/30	0	0.00	5	22.70	23.10	-5	5,471	-0.09%
2019/04/29	14	22.30	0	0.00	22.15	14	5,409	0.26%
2019/04/24	0	0.00	2	22.70	22.70	-2	5,600	-0.04%
2019/04/22	2	22.80	0	0.00	22.85	2	5,629	0.04%
2019/04/17	40	22.65	0	0.00	22.85	40	5,822	0.69%
2019/04/16	1	22.60	0	0.00	22.80	1	5,943	0.02%
2019/04/15	0	0.00	1	22.80	22.75	-1	6,031	-0.02%
2019/04/12	0	0.00	142	22.90	22.95	-142	6,000	-2.37%	大賣/鉅額交易
2019/04/11	1	22.75	0	0.00	22.65	1	5,916	0.02%
2019/04/08	0	0.00	3	22.10	22.15	-3	5,717	-0.05%
2019/04/01	0	0.00	1	21.15	21.20	-1	5,614	-0.02%
2019/03/29	1	20.90	1	21.00	21.00	0	5,504	0.00%
2019/03/28	0	0.00	2	20.35	20.50	-2	5,499	-0.04%
2019/03/27	0	0.00	10	20.30	20.30	-10	5,519	-0.18%
2019/03/25	0	0.00	37	19.88	20.10	-37	5,570	-0.66%
2019/03/22	4	20.00	17	20.07	20.15	-13	5,621	-0.23%
2019/03/21	3	20.05	3.3	20.05	20.05	-0.3	5,699	0.00%
2019/03/19	0	0.00	14	19.95	19.95	-14	5,726	-0.24%
2019/03/18	16	20.10	0	0.00	20.05	16	5,725	0.28%
2019/03/15	4	20.20	1	20.25	20.25	3	5,759	0.05%
2019/03/14	1	20.05	0	0.00	20.15	1	5,749	0.02%
2019/03/13	1	20.05	0	0.00	20.00	1	5,871	0.02%
2019/03/12	0	0.00	21	20.00	19.85	-21	5,916	-0.35%
2019/03/11	10	20.12	5	20.05	20.05	5	6,198	0.08%
2019/03/05	1	19.25	0	0.00	19.35	1	9,894	0.01%
2019/03/04	10	19.30	0	0.00	19.30	10	10,049	0.10%
2019/02/27	1	19.10	0	0.00	19.05	1	10,206	0.01%
2019/02/26	2	19.10	0	0.00	19.20	2	10,198	0.02%
2019/02/25	9	19.18	0	0.00	19.20	9	10,224	0.09%
2019/02/22	10	19.60	5	19.72	19.65	5	10,198	0.05%
2019/02/21	1	19.75	0	0.00	19.75	1	10,107	0.01%
2019/02/20	22	19.49	5	19.47	19.50	17	9,997	0.17%
2019/02/19	1	18.75	0	0.00	19.05	1	9,940	0.01%
2019/02/18	1	18.85	52	18.81	18.95	-51	10,082	-0.51%
2019/02/15	5	18.55	0	0.00	18.55	5	10,382	0.05%
2019/02/14	8	18.50	0	0.00	18.50	8	10,447	0.08%
2019/02/13	23	18.45	0	0.00	18.50	23	10,465	0.22%
2019/02/12	22	18.60	0	0.00	18.60	22	10,465	0.21%
2019/02/11	7	18.37	1	18.45	18.55	6	10,480	0.06%
2019/01/29	7	18.33	0	0.00	18.45	7	10,454	0.07%
2019/01/28	7	18.66	0	0.00	18.85	7	10,428	0.07%
2019/01/24	0	0.00	49	18.50	18.50	-49	10,414	-0.47%
2019/01/23	4	18.30	0	0.00	18.35	4	10,436	0.04%
2019/01/22	0	0.00	5	18.30	18.30	-5	10,490	-0.05%
2019/01/21	0	0.00	77	18.25	18.35	-77	10,524	-0.73%
2019/01/17	7	18.20	14	18.35	18.15	-7	10,558	-0.07%
2019/01/16	12	18.14	28	18.15	18.10	-16	10,548	-0.15%
2019/01/15	0	0.00	7	17.90	17.90	-7	10,467	-0.07%
2019/01/14	14	17.75	7	18.00	17.80	7	10,487	0.07%
2019/01/11	0	0.00	7	17.90	17.90	-7	10,525	-0.07%
2019/01/10	0	0.00	21	17.70	17.85	-21	10,553	-0.20%
2019/01/09	0	0.00	14	17.45	17.50	-14	10,493	-0.13%
2019/01/08	7	17.20	111	17.24	17.20	-104	10,457	-0.99%	大賣/鉅額交易
2019/01/07	104	17.05	84	17.21	17.00	20	10,448	0.19%	大買/
2019/01/04	91	17.06	0	0.00	17.00	91	10,323	0.88%
2019/01/03	7	17.30	3	17.50	17.25	4	10,341	0.04%
2019/01/02	7	17.40	70	17.55	17.45	-63	10,319	-0.61%
2018/12/28	14	17.45	7	17.60	17.45	7	10,329	0.07%
2018/12/27	0	0.00	21	17.67	17.55	-21	10,324	-0.20%
2018/12/26	29	17.45	14	17.78	17.30	15	10,310	0.15%
2018/12/25	106	17.56	0	0.00	17.65	106	10,308	1.03%	大買/鉅額交易
2018/12/24	2	18.00	162	17.95	17.95	-160	10,296	-1.55%	大賣/鉅額交易
2018/12/22	1	17.40	12	17.38	17.35	-11	10,223	-0.11%
2018/12/21	24	17.21	1	17.20	17.15	23	10,259	0.22%
2018/12/20	37	17.48	0	0.00	17.45	37	10,142	0.36%
2018/12/19	12	17.63	6	17.80	17.75	6	10,103	0.06%
2018/12/18	48	17.88	10	18.00	17.70	38	10,088	0.38%
2018/12/17	46	18.23	18	18.45	18.15	28	10,055	0.28%
2018/12/14	0	0.00	37	18.28	18.35	-37	9,991	-0.37%
2018/12/13	12	17.98	6	18.20	17.95	6	9,905	0.06%
2018/12/12	0	0.00	24	18.08	18.05	-24	9,866	-0.24%
2018/12/11	6	17.80	6	18.00	17.95	0	9,846	0.00%
2018/12/10	48	17.96	6	18.20	17.85	42	9,858	0.43%
2018/12/07	136	18.14	296	18.24	18.25	-160	9,809	-1.63%	大買/大賣/鉅額交易
2018/12/06	204	18.14	130	18.44	17.95	74	9,759	0.76%	大買/大賣/
2018/12/05	63	18.37	30	18.59	18.65	33	9,583	0.34%
2018/12/04	137	18.67	217	18.74	18.75	-80	9,494	-0.84%	大買/大賣/
2018/12/03	148	18.35	444	18.13	18.15	-296	9,161	-3.23%	大買/大賣/鉅額交易
2018/11/30	295	17.43	333	17.57	17.15	-38	8,612	-0.44%	大買/大賣/
2018/11/29	35	16.93	76	17.11	17.05	-41	5,741	-0.71%
2018/11/28	0	0.00	17	16.92	16.95	-17	5,466	-0.31%
2018/11/27	43	16.80	0	0.00	16.80	43	5,275	0.82%
2018/11/26	58	16.82	60	17.15	16.95	-2	5,161	-0.04%
2018/11/23	30	16.97	2	17.10	16.95	28	5,008	0.56%
2018/11/22	6	16.95	12	17.15	17.10	-6	4,973	-0.12%
2018/11/21	32	16.99	6	17.10	17.00	26	4,906	0.53%
2018/11/20	33	16.89	52	17.07	17.20	-19	4,843	-0.39%
2018/11/19	4	16.90	0	0.00	17.00	4	4,734	0.08%
2018/11/16	258	16.84	257	16.96	17.05	1	4,703	0.02%	大買/大賣/
2018/11/14	192	16.98	4	17.00	16.95	188	4,321	4.35%	大買/鉅額交易
2018/11/13	190	17.22	188	17.28	17.50	2	3,986	0.05%	大買/大賣/
2018/11/12	17	17.76	3	17.65	17.65	14	3,923	0.36%
2018/11/09	19	17.98	81	17.95	17.95	-62	3,901	-1.59%
2018/11/08	15	18.18	6	18.29	18.30	9	3,880	0.23%
2018/11/07	6	18.05	14	18.38	18.40	-8	3,855	-0.21%
2018/11/06	5	18.10	9	18.30	18.15	-4	3,850	-0.10%
2018/11/05	376	17.97	54	18.14	18.30	322	3,813	8.44%	大買/鉅額交易
2018/11/02	222	18.17	3	18.15	18.10	219	3,779	5.79%	大買/鉅額交易
2018/10/31	3	17.75	0	0.00	17.75	3	3,742	0.08%
2018/10/30	10	17.55	16	17.78	17.95	-6	3,702	-0.16%
2018/10/29	13	17.33	17	17.41	17.50	-4	3,674	-0.11%
2018/10/26	5	17.30	0	0.00	17.35	5	3,664	0.14%
2018/10/25	3	17.25	21	17.38	17.20	-18	3,658	-0.49%
2018/10/24	0	0.00	2	17.90	17.90	-2	3,651	-0.05%
2018/10/19	4	18.20	9	18.30	18.30	-5	3,535	-0.14%
2018/10/18	11	18.40	5	18.35	18.35	6	3,458	0.17%
2018/10/17	11	18.80	10	18.60	18.60	1	3,346	0.03%
2018/10/16	18	18.92	0	0.00	18.75	18	3,300	0.55%
2018/10/15	16	18.93	0	0.00	18.95	16	3,218	0.50%
2018/10/11	12	19.52	0	0.00	19.20	12	3,031	0.40%
2018/10/05	0	0.00	12	21.33	21.20	-12	2,908	-0.41%
2018/10/04	1	21.80	5	22.15	21.75	-4	2,867	-0.14%
2018/10/03	16	22.45	16	22.40	22.25	0	2,865	0.00%
2018/10/02	48	22.24	30	22.27	22.35	18	2,831	0.64%
2018/10/01	0	0.00	5	22.50	22.50	-5	2,798	-0.18%
2018/09/28	0	0.00	5	22.25	22.15	-5	2,788	-0.18%
2018/09/26	5	22.05	0	0.00	22.10	5	2,779	0.18%
2018/09/20	0	0.00	9	21.60	21.65	-9	2,753	-0.33%
2018/09/19	5	21.35	18	21.53	21.55	-13	2,744	-0.47%
2018/09/18	5	21.26	0	0.00	21.15	5	2,766	0.18%
2018/09/17	17	21.06	0	0.00	21.15	17	2,775	0.61%
2018/09/14	1	21.15	0	0.00	21.10	1	2,788	0.04%
2018/09/11	7	21.27	0	0.00	21.40	7	2,941	0.24%
2018/09/07	0	0.00	34	21.55	21.50	-34	3,078	-1.10%
2018/09/06	0	0.00	100	21.95	21.60	-100	3,095	-3.23%
2018/09/05	6	21.93	0	0.00	21.80	6	3,089	0.19%
2018/09/03	0	0.00	20	22.25	22.20	-20	3,138	-0.64%
2018/08/30	0	0.00	5	22.10	22.30	-5	3,122	-0.16%
2018/08/29	0	0.00	20	21.95	21.95	-20	3,116	-0.64%
2018/08/28	5	21.90	25	21.90	21.80	-20	3,103	-0.64%
2018/08/27	7	21.83	0	0.00	21.80	7	3,112	0.22%
2018/08/24	1	21.90	11	21.86	21.85	-10	3,164	-0.32%
2018/08/23	1	22.10	0	0.00	22.00	1	3,291	0.03%
2018/08/22	0	0.00	5	21.95	21.95	-5	3,304	-0.15%
2018/08/20	5	21.55	0	0.00	21.50	5	3,316	0.15%
2018/08/17	0	0.00	24	21.39	21.45	-24	3,305	-0.73%
2018/08/16	39	20.92	3.4	21.05	20.90	35.6	3,309	1.08%
2018/08/15	62	21.29	0	0.00	21.10	62	3,296	1.88%
2018/08/13	41	21.60	27	21.43	21.60	14	3,262	0.43%
2018/08/10	0	0.00	2	21.85	21.80	-2	3,207	-0.06%
2018/08/09	2	22.25	0	0.00	22.00	2	3,205	0.06%
2018/08/08	3	22.15	1	22.15	22.10	2	3,239	0.06%
2018/08/03	10	21.95	0	0.00	22.15	10	3,181	0.31%
2018/08/02	22	22.06	0	0.00	22.05	22	3,149	0.70%
2018/08/01	9	22.10	0	0.00	22.30	9	3,105	0.29%
2018/07/31	20	22.25	0	0.00	22.35	20	3,060	0.65%
2018/07/23	1	22.20	0	0.00	22.45	1	3,053	0.03%
2018/07/19	1	22.30	0	0.00	22.15	1	3,090	0.03%
2018/07/17	0	0.00	12	22.35	22.40	-12	3,095	-0.39%
2018/07/16	1	22.00	0	0.00	22.10	1	3,104	0.03%
2018/07/13	3	21.90	0	0.00	22.20	3	3,121	0.10%
2018/07/11	26	21.52	0	0.00	21.80	26	3,163	0.82%
2018/07/10	3	21.75	0	0.00	21.75	3	3,216	0.09%
2018/07/09	2	21.80	0	0.00	21.85	2	3,262	0.06%
2018/07/06	1	21.60	0	0.00	21.65	1	3,322	0.03%
2018/07/02	3	22.95	0	0.00	22.85	3	3,617	0.08%
2018/06/28	4	22.85	0	0.00	22.80	4	3,583	0.11%
2018/06/27	7	22.87	3	23.05	22.95	4	3,705	0.11%
2018/06/25	0	0.00	2	23.25	23.15	-2	3,759	-0.05%
2018/06/22	31	23.17	2.2	23.47	23.10	28.8	3,770	0.76%
2018/06/21	8	23.34	0	0.00	23.25	8	3,649	0.22%
2018/06/20	27	23.28	0	0.00	23.40	27	3,791	0.71%
2018/06/19	11	23.60	0	0.00	23.40	11	3,791	0.29%
2018/06/15	5	23.89	0	0.00	23.85	5	3,763	0.13%
2018/06/14	5	23.98	0	0.00	23.95	5	3,757	0.13%
2018/06/12	5	24.03	0	0.00	24.00	5	4,293	0.12%
2018/06/11	8	24.12	0	0.00	24.10	8	4,308	0.19%
2018/06/07	20	24.20	6	24.30	24.30	14	4,329	0.32%
2018/06/06	1	24.10	0	0.00	24.20	1	4,299	0.02%
2018/06/05	5	24.15	0	0.00	24.10	5	4,278	0.12%
2018/06/04	3	24.10	0	0.00	24.20	3	4,277	0.07%
2018/06/01	5	24.10	0	0.00	24.15	5	4,264	0.12%
2018/05/30	11	23.95	0	0.00	23.95	11	4,062	0.27%
2018/05/29	6	24.08	0	0.00	24.15	6	3,994	0.15%
2018/05/28	21	24.14	0	0.00	24.10	21	4,005	0.52%
2018/05/25	2	24.35	0	0.00	24.25	2	3,979	0.05%
2018/05/24	0	0.00	2	24.35	24.50	-2	3,955	-0.05%
2018/05/23	16	24.22	0	0.00	24.25	16	3,929	0.41%
2018/05/21	5	24.60	3	24.60	24.65	2	3,944	0.05%
2018/05/17	5	24.55	0	0.00	24.45	5	4,026	0.12%
2018/05/16	26	24.71	54	24.85	24.50	-28	4,019	-0.70%
2018/05/15	0	0.00	14	24.55	24.65	-14	4,029	-0.35%
2018/05/14	5	24.30	0	0.00	24.35	5	4,086	0.12%
2018/05/09	1	24.10	0	0.00	24.05	1	4,070	0.02%
2018/05/07	2	23.90	0	0.00	23.95	2	4,110	0.05%
2018/05/04	47	24.01	5	24.00	23.95	42	4,104	1.02%
2018/04/30	3	24.10	0	0.00	24.15	3	4,084	0.07%
2018/04/27	3	24.15	0	0.00	24.15	3	4,083	0.07%
2018/04/26	20	24.15	2	24.10	24.10	18	4,097	0.44%
2018/04/25	10	24.18	0	0.00	24.15	10	4,085	0.24%
2018/04/24	10	24.35	0	0.00	24.15	10	4,068	0.25%
2018/04/20	0	0.00	6	24.55	24.50	-6	4,062	-0.15%
2018/04/19	10	24.50	0	0.00	24.50	10	4,028	0.25%
2018/04/18	40	24.33	46	24.42	24.45	-6	4,001	-0.15%
2018/04/16	11	24.04	1	24.15	24.15	10	3,946	0.25%
2018/04/13	56	24.73	11	24.87	24.45	45	3,877	1.16%
2018/04/12	8	24.83	10	24.80	24.90	-2	3,832	-0.05%
2018/04/10	20	24.64	0	0.00	24.45	20	3,743	0.53%
2018/04/09	90	24.87	120	25.19	24.95	-30	3,652	-0.82%	大賣/
2018/04/03	9	24.29	10	24.40	24.45	-1	3,407	-0.03%
2018/04/02	35.1	24.65	0	0.00	24.65	35.1	3,428	1.02%
2018/03/31	5	24.55	0	0.00	24.55	5	3,424	0.15%
2018/03/30	10	24.37	50	24.57	24.70	-40	3,409	-1.17%
2018/03/28	30	24.10	1	24.05	24.05	29	3,177	0.91%
2018/03/27	4	24.34	40	24.40	24.30	-36	3,125	-1.15%
2018/03/26	21	24.15	0	0.00	24.25	21	3,083	0.68%
2018/03/23	20	24.10	9	24.20	24.00	11	3,044	0.36%
2018/03/22	24	24.57	1	24.50	24.50	23	2,866	0.80%
2018/03/21	4	24.71	4	24.53	24.45	0	2,844	0.00%
2018/03/20	1	24.45	0	0.00	24.55	1	2,875	0.03%
2018/03/19	29	24.73	3	24.90	24.45	26	2,830	0.92%
2018/03/16	26	25.04	0	0.00	24.65	26	2,602	1.00%
2018/03/15	11	26.00	0	0.00	25.90	11	2,326	0.47%
2018/03/14	2.9	26.43	1	26.45	26.40	1.9	2,281	0.08%
2018/03/09	0	0.00	2	26.55	26.85	-2	2,259	-0.09%
2018/03/08	1	26.25	0	0.00	26.35	1	2,263	0.04%
2018/03/01	2	26.00	0	0.00	26.00	2	2,382	0.08%
2018/02/22	5	26.20	2	26.20	26.30	3	2,381	0.13%
2018/02/12	1	25.65	0	0.00	25.45	1	2,372	0.04%
2018/02/09	0	0.00	1	24.95	24.95	-1	2,352	-0.04%
2018/02/08	1	25.75	0	0.00	25.90	1	2,295	0.04%
2018/02/06	0	0.00	1	26.55	25.00	-1	2,232	-0.04%
2018/01/25	1	29.05	0	0.00	29.15	1	2,070	0.05%
2018/01/04	1	28.35	0	0.00	28.60	1	2,223	0.04%