東元 (1504)-元大-六合券商分點個股進出

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
52.5
漲跌
▼0.9
漲幅
-1.69%
成交量
9,142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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/12/03	8	53.85	10	53.58	52.50	-2	5,354	-0.04%
2024/12/02	5	53.40	0	0.00	53.40	5	5,233	0.10%
2024/11/29	0	52.80	12	53.10	53.10	-12	5,149	-0.23%
2024/11/28	2	53.15	3	53.20	52.80	-1	5,142	-0.02%
2024/11/27	1.1	53.15	24.1	52.13	53.00	-23.1	5,033	-0.46%
2024/11/26	5	50.30	0.1	50.30	49.95	4.9	4,722	0.10%
2024/11/25	2	51.80	0	0.00	51.40	2	4,548	0.04%
2024/11/22	5	51.90	6.1	52.10	52.10	-1.1	4,480	-0.02%
2024/11/21	5	52.10	0	0.00	52.00	5	4,448	0.11%
2024/11/20	0	0.00	265	52.49	52.40	-265	4,397	-6.03%	大賣/鉅額交易
2024/11/19	5.1	52.30	0	0.00	52.20	5.1	4,374	0.12%
2024/11/18	0	0.00	1	52.40	52.40	-1	4,347	-0.02%
2024/11/15	2	51.95	106	51.99	52.00	-104	4,336	-2.40%	大賣/鉅額交易
2024/11/14	3.1	51.50	12	51.20	51.50	-8.9	4,291	-0.21%
2024/11/13	2	50.60	59	50.40	50.60	-57	4,222	-1.35%
2024/11/12	1	50.10	0.1	49.70	49.30	0.9	4,199	0.02%
2024/11/11	0	50.40	0.1	50.70	50.50	-0.1	4,170	0.00%
2024/11/08	0	0.00	71	51.00	50.60	-71	4,194	-1.69%
2024/11/07	4	50.53	57	50.53	51.10	-53	4,236	-1.25%
2024/11/06	0	0.00	22	50.30	50.00	-22	4,202	-0.52%
2024/11/05	3.1	50.40	1	50.50	50.20	2.1	4,299	0.05%
2024/11/04	1	50.00	0	0.00	49.90	1	4,470	0.02%
2024/10/30	0	0.00	2	49.43	49.40	-2	4,651	-0.04%
2024/10/29	2	48.63	1	49.45	48.60	1	4,608	0.02%
2024/10/28	0	0.00	1	49.90	49.90	-1	4,561	-0.02%
2024/10/25	2	48.78	0	0.00	48.55	2	4,547	0.04%
2024/10/24	0	0.00	7	49.00	48.75	-7	4,546	-0.15%
2024/10/23	5	49.25	0	0.00	49.10	5	4,552	0.11%
2024/10/21	5	49.60	18	49.86	49.60	-13	4,673	-0.28%
2024/10/18	5	49.75	105	49.99	49.60	-100	4,816	-2.08%	大賣/
2024/10/17	5	49.20	0	0.00	49.35	5	4,876	0.10%
2024/10/16	7	48.77	5	49.00	49.90	2	4,983	0.04%
2024/10/15	0	0.00	130	49.35	49.50	-130	4,897	-2.65%	大賣/鉅額交易
2024/10/14	1	48.79	0	0.00	49.05	1	4,942	0.02%
2024/10/11	0	0.00	60	49.60	49.05	-60	5,045	-1.19%
2024/10/09	5	49.45	0	0.00	49.45	5	5,251	0.10%
2024/10/08	6	49.76	1	49.85	49.80	5	5,307	0.09%
2024/10/07	9	50.12	29.1	50.13	50.70	-20.1	5,338	-0.38%
2024/10/04	0	0.00	1	48.25	48.65	-1	5,309	-0.02%
2024/10/01	6	48.09	0.1	48.45	47.75	5.9	5,497	0.11%
2024/09/27	10	49.60	1	49.80	49.65	9	5,724	0.16%
2024/09/25	4	49.49	19.5	49.54	49.70	-15.5	5,858	-0.26%
2024/09/24	0.1	48.52	1	48.75	48.70	-0.9	5,987	-0.02%
2024/09/23	1.4	48.85	1	48.95	49.00	0.4	6,090	0.01%
2024/09/20	0	0.00	1	49.50	49.05	-1	6,170	-0.02%
2024/09/19	0	0.00	2	49.20	49.25	-2	6,219	-0.03%
2024/09/18	1.1	49.49	13	49.36	49.05	-11.9	6,329	-0.19%
2024/09/16	0	0.00	5.5	48.71	48.80	-5.5	6,386	-0.09%
2024/09/13	10	48.13	0	0.00	48.40	10	6,486	0.15%
2024/09/12	1	47.55	6	47.04	48.15	-5	6,805	-0.07%
2024/09/10	5	46.15	5	46.70	46.45	0	7,605	0.00%
2024/09/09	5.1	46.24	0	0.00	46.55	5.1	7,881	0.06%
2024/09/06	0.1	46.50	0	0.00	46.70	0.1	7,988	0.00%
2024/09/05	0	0.00	10	47.00	46.30	-10	8,195	-0.12%
2024/09/04	5.1	46.40	10	46.15	46.05	-4.9	8,464	-0.06%
2024/09/03	5	48.20	0	0.00	48.40	5	8,808	0.06%
2024/08/28	0	0.00	1	48.40	48.95	-1	10,062	-0.01%
2024/08/26	2.1	48.71	107	49.00	48.85	-104.9	10,818	-0.97%	大賣/鉅額交易
2024/08/23	0	0.00	5	48.45	48.45	-5	10,958	-0.05%
2024/08/22	5.2	48.25	0	0.00	47.85	5.2	11,104	0.05%
2024/08/21	1	48.30	1	48.60	48.35	0	11,296	0.00%
2024/08/19	0.1	47.75	110.1	47.96	47.80	-110	11,480	-0.96%	大賣/鉅額交易
2024/08/16	2	46.48	2	46.60	46.20	0	11,436	0.00%
2024/08/15	3	45.93	0	0.00	46.45	3	11,528	0.03%
2024/08/14	20	46.26	15	46.37	46.40	5	11,665	0.04%
2024/08/13	5	45.45	0	0.00	45.85	5	11,729	0.04%
2024/08/12	0	0.00	6	45.78	46.30	-6	11,786	-0.05%
2024/08/09	2	45.25	10	44.88	45.30	-8	11,849	-0.07%
2024/08/08	10	44.35	0	0.00	44.05	10	11,872	0.08%
2024/08/07	5	43.86	5	44.85	45.50	0	12,023	0.00%
2024/08/06	402	42.39	14	42.33	43.00	388	12,101	3.21%	大買/鉅額交易
2024/08/05	204.2	43.82	4	43.56	43.20	200.2	12,010	1.67%	大買/鉅額交易
2024/08/02	1	47.60	3	48.15	47.60	-2	11,985	-0.02%
2024/08/01	5	49.05	0	0.00	48.95	5	12,052	0.04%
2024/07/31	5	48.80	0	0.00	48.60	5	12,134	0.04%
2024/07/30	0	0.00	2	48.20	48.75	-2	12,301	-0.02%
2024/07/29	1	48.05	0	0.00	48.00	1	12,612	0.01%
2024/07/26	11	48.89	1	49.00	48.65	10	12,756	0.08%
2024/07/23	6	48.71	25	49.21	49.45	-19	12,895	-0.15%
2024/07/22	1.6	48.33	5	49.10	48.00	-3.4	13,015	-0.03%
2024/07/19	4.1	49.83	0	0.00	49.35	4.1	13,033	0.03%
2024/07/18	2.3	50.53	0	0.00	50.60	2.3	13,258	0.02%
2024/07/17	1	51.50	1	51.30	50.90	0	13,572	0.00%
2024/07/16	0	0.00	2	51.10	50.90	-2	13,983	-0.01%
2024/07/15	0.1	51.40	12	51.40	51.20	-11.9	15,045	-0.08%
2024/07/12	22	50.99	111	51.53	51.10	-89	16,096	-0.55%	大賣/
2024/07/11	208.1	51.61	1	51.40	51.30	207.1	16,870	1.23%	大買/鉅額交易
2024/07/10	1	52.40	1	52.50	52.30	0	17,099	0.00%
2024/07/09	5	52.30	6.2	52.29	52.20	-1.2	18,151	-0.01%
2024/07/08	10	52.60	4	52.53	52.60	6	19,245	0.03%
2024/07/05	34.5	53.83	3	53.53	53.40	31.5	19,503	0.16%
2024/07/04	1	53.50	3	52.93	53.10	-2	19,437	-0.01%
2024/07/03	46	52.75	0	0.00	52.40	46	19,582	0.24%
2024/07/02	2	52.95	1	53.10	52.90	1	19,575	0.01%
2024/07/01	3.2	53.22	0	0.00	52.80	3.2	19,640	0.02%
2024/06/28	15.1	53.52	0	0.00	53.50	15.1	19,833	0.08%
2024/06/27	2.1	52.41	6	52.55	52.20	-3.9	20,069	-0.02%
2024/06/26	0.3	53.06	0	0.00	52.70	0.3	20,736	0.00%
2024/06/25	1	53.00	0.3	53.20	53.00	0.7	21,206	0.00%
2024/06/24	2.1	52.92	1	53.00	52.80	1.1	21,406	0.01%
2024/06/21	10.2	54.00	1	54.00	53.70	9.2	22,206	0.04%
2024/06/20	1	54.10	3.2	54.00	54.30	-2.2	22,389	-0.01%
2024/06/19	17.5	53.45	18	53.49	53.40	-0.5	22,940	0.00%
2024/06/18	24.4	54.24	5	54.30	53.90	19.4	23,447	0.08%
2024/06/17	11.1	57.95	11	57.69	57.60	0.1	23,541	0.00%
2024/06/14	17	59.17	9	58.00	57.90	8	24,041	0.03%
2024/06/13	9	57.40	0	0.00	57.30	9	24,194	0.04%
2024/06/12	1.6	57.38	3.1	57.56	57.80	-1.5	24,323	-0.01%
2024/06/11	17	58.13	1.1	58.20	58.50	15.9	24,310	0.07%
2024/06/07	3.1	58.99	7	58.21	59.00	-3.9	24,359	-0.02%
2024/06/06	0	0.00	8	57.24	57.60	-8	24,223	-0.03%
2024/06/05	1	57.60	2	57.60	57.30	-1	24,096	0.00%
2024/06/04	4.4	57.70	2	58.00	57.60	2.4	24,016	0.01%
2024/06/03	2.1	56.81	16.4	56.98	57.50	-14.3	23,891	-0.06%
2024/05/31	3.1	55.33	324.1	55.35	56.20	-321	23,869	-1.34%	大賣/鉅額交易
2024/05/30	1	53.20	1	53.50	53.00	0	23,395	0.00%
2024/05/29	2	53.60	1	54.40	53.30	1	23,379	0.00%
2024/05/28	0	53.80	1	53.70	53.60	-1	23,417	0.00%
2024/05/27	13	54.75	12	55.19	54.30	1	23,576	0.00%
2024/05/24	0	0.00	8	53.31	53.50	-8	23,562	-0.03%
2024/05/23	1.1	53.20	0	0.00	52.50	1.1	23,866	0.00%
2024/05/22	1	54.10	1	54.10	53.70	0	23,926	0.00%
2024/05/20	2.2	54.97	0	0.00	54.80	2.2	23,839	0.01%
2024/05/17	2	55.35	0	0.00	55.80	2	23,744	0.01%
2024/05/16	1	54.50	0	0.00	54.50	1	23,840	0.00%
2024/05/15	8.1	54.64	2	55.00	54.40	6.1	23,956	0.03%
2024/05/14	0	0.00	1	54.20	54.40	-1	23,913	0.00%
2024/05/13	6	53.87	2.1	53.91	54.00	3.9	23,871	0.02%
2024/05/10	2	55.00	6.1	55.70	55.10	-4.1	23,750	-0.02%
2024/05/09	21	56.18	1	55.80	55.80	20	23,638	0.08%
2024/05/07	1.3	56.70	15	57.09	57.20	-13.7	23,467	-0.06%
2024/05/06	3	56.50	2	56.60	56.60	1	23,439	0.00%
2024/05/03	10	56.06	2	56.70	55.70	8	23,356	0.03%
2024/05/02	6	57.28	2	56.80	56.70	4	23,183	0.02%
2024/04/30	1	55.70	0	0.00	55.60	1	22,859	0.00%
2024/04/29	0	56.50	1	56.70	56.70	-1	22,836	0.00%
2024/04/26	10	57.95	2	57.65	57.10	8	22,743	0.04%
2024/04/25	3	58.40	1	58.60	58.10	2	22,610	0.01%
2024/04/24	5	59.62	13	59.54	59.30	-8	22,489	-0.04%
2024/04/23	5.2	59.84	5.1	59.17	58.30	0.1	22,272	0.00%
2024/04/22	16	59.70	6	59.63	58.50	10	21,932	0.05%
2024/04/19	18	60.69	9	61.84	59.90	9	21,448	0.04%
2024/04/18	29.8	60.96	23.1	60.78	61.00	6.7	20,336	0.03%
2024/04/17	33.1	59.61	40.3	59.91	61.10	-7.2	19,309	-0.04%
2024/04/16	21	57.65	11.3	57.30	56.30	9.8	18,471	0.05%
2024/04/15	61.9	60.43	26.9	59.76	59.20	35	18,113	0.19%
2024/04/12	13.1	58.18	136.1	60.12	60.80	-123	17,034	-0.72%	大賣/鉅額交易
2024/04/11	19.1	56.11	18	56.70	56.50	1.1	15,929	0.01%
2024/04/10	24	56.40	1.8	56.39	56.20	22.2	15,614	0.14%
2024/04/09	12	56.58	25	56.97	57.00	-13	15,590	-0.08%
2024/04/08	1	56.30	1	55.80	56.30	0	15,515	0.00%
2024/04/02	18.3	55.42	10	55.64	55.40	8.3	15,522	0.05%
2024/04/01	30	56.68	21	56.21	56.20	9	15,345	0.06%
2024/03/29	34.3	56.22	45.4	57.12	58.10	-11.1	15,029	-0.07%
2024/03/28	6	56.92	5	57.16	57.10	1	14,351	0.01%
2024/03/27	5.3	55.79	1.5	55.93	55.70	3.8	13,900	0.03%
2024/03/26	47.7	56.81	33.2	56.69	55.60	14.6	13,789	0.11%
2024/03/25	2.1	56.30	6	56.33	56.00	-4	13,009	-0.03%
2024/03/22	44.1	57.20	43.1	56.60	55.90	1	12,967	0.01%
2024/03/21	17.1	58.59	100	58.38	58.10	-83	12,586	-0.66%
2024/03/20	18.1	56.14	32.1	56.22	56.00	-14	12,939	-0.11%
2024/03/19	51.1	55.18	57	55.14	55.00	-5.9	12,418	-0.05%
2024/03/18	9	51.84	16	52.47	52.80	-7	11,707	-0.06%
2024/03/15	5	51.16	5.1	50.61	50.60	-0.1	11,390	0.00%
2024/03/14	9	51.22	14	51.44	51.50	-5	11,222	-0.04%
2024/03/13	20	51.49	41.1	51.86	51.00	-21.1	11,182	-0.19%
2024/03/12	20	50.72	15	51.05	51.10	5	11,372	0.04%
2024/03/11	3	50.13	2	50.00	50.30	1	11,599	0.01%
2024/03/08	3	49.12	19	49.94	49.40	-16	11,867	-0.13%
2024/03/07	9	50.60	17.4	49.97	50.10	-8.4	12,105	-0.07%
2024/03/06	11	50.19	39.7	50.19	50.50	-28.7	11,973	-0.24%
2024/03/05	0	48.35	7	48.86	48.95	-7	11,645	-0.06%
2024/03/04	1	49.05	3	49.00	48.75	-2	11,615	-0.02%
2024/03/01	0	0.00	3	48.62	48.65	-3	11,583	-0.03%
2024/02/29	1.1	48.75	5	48.97	49.20	-3.9	11,483	-0.03%
2024/02/27	4	48.18	4	47.90	47.60	0	11,383	0.00%
2024/02/26	7	48.60	7	48.59	48.25	0	11,321	0.00%
2024/02/23	5	47.78	38	47.81	47.95	-33	11,017	-0.30%
2024/02/22	1.3	47.35	0	0.00	47.05	1.3	11,068	0.01%
2024/02/21	10	47.15	0	0.00	47.05	10	11,372	0.09%
2024/02/20	1	47.45	16	47.11	47.45	-15	11,654	-0.13%
2024/02/19	11.3	47.90	5	47.75	47.35	6.3	11,852	0.05%
2024/02/16	8	46.96	47	47.43	47.60	-39	11,802	-0.33%
2024/02/15	0	0.00	2	45.90	45.85	-2	11,903	-0.02%
2024/02/02	5.1	46.59	12.1	46.59	46.30	-7	12,011	-0.06%
2024/02/01	2	46.35	4	46.53	46.75	-2	12,007	-0.02%
2024/01/31	0	46.30	2	46.20	46.05	-2	11,978	-0.02%
2024/01/30	0.1	46.40	5	46.19	46.20	-4.9	12,019	-0.04%
2024/01/29	5	45.70	14.6	45.79	46.20	-9.6	12,024	-0.08%
2024/01/26	0	0.00	1	45.10	45.20	-1	11,964	-0.01%
2024/01/25	0	0.00	2	45.20	45.20	-2	11,984	-0.02%
2024/01/24	5	45.26	10	45.45	45.20	-5	12,063	-0.04%
2024/01/23	8	45.55	0	0.00	45.45	8	12,091	0.07%
2024/01/22	2.1	44.11	0	0.00	44.95	2.1	11,935	0.02%
2024/01/19	21	43.93	3	43.98	43.90	18	11,891	0.15%
2024/01/18	1.1	43.26	0.5	43.55	43.80	0.6	11,910	0.00%
2024/01/17	4.1	43.82	0	0.00	43.40	4.1	11,917	0.03%
2024/01/16	1	44.75	0	0.00	44.80	1	11,808	0.01%
2024/01/15	0	0.00	6	45.31	45.55	-6	11,885	-0.05%
2024/01/12	3	44.93	1	45.15	44.90	2	12,000	0.02%
2024/01/11	2.1	45.22	0	0.00	44.95	2.1	12,058	0.02%
2024/01/10	1	45.05	0	0.00	45.35	1	12,112	0.01%
2024/01/09	2.2	45.60	0	0.00	45.40	2.2	12,186	0.02%
2024/01/08	0.1	46.05	10	46.15	45.95	-9.9	12,149	-0.08%
2024/01/05	1.1	46.02	0	0.00	46.05	1.1	12,177	0.01%
2024/01/04	1	46.40	0	0.00	46.75	1	12,201	0.01%
2024/01/03	1	46.60	1	47.50	46.55	0	12,356	0.00%
2024/01/02	1	47.25	5	47.40	47.50	-4	12,271	-0.03%
2023/12/29	24	46.54	1	46.66	46.80	23	12,148	0.19%
2023/12/28	22	47.09	34.1	46.65	46.85	-12.1	12,153	-0.10%
2023/12/27	10.1	46.17	1	46.00	45.95	9.1	12,096	0.08%
2023/12/26	0	46.60	0	0.00	46.40	0	12,130	0.00%
2023/12/25	4	46.18	11	46.28	46.30	-7	12,154	-0.06%
2023/12/21	22	45.35	0.5	46.00	45.25	21.5	12,438	0.17%
2023/12/19	6	45.84	0	0.00	45.95	6	12,743	0.05%
2023/12/18	11	46.73	13	46.93	46.60	-2	12,657	-0.02%
2023/12/15	32	47.06	50.1	47.17	46.60	-18.1	12,517	-0.14%
2023/12/14	2	45.63	3	45.63	45.65	-1	11,516	-0.01%
2023/12/13	6	45.19	0	0.00	45.05	6	11,416	0.05%
2023/12/12	10	45.45	0	0.00	45.10	10	11,526	0.09%
2023/12/11	0	45.70	1	45.70	45.70	-1	11,478	-0.01%
2023/12/08	11	45.89	0	0.00	45.80	11	11,478	0.10%
2023/12/07	35.6	46.27	17	46.62	46.05	18.6	11,362	0.16%
2023/12/06	30.1	45.92	13.3	46.32	45.65	16.9	10,927	0.15%
2023/12/05	12.3	44.79	3	44.32	45.05	9.3	10,481	0.09%
2023/12/04	31.1	45.33	0	45.05	44.85	31.1	10,209	0.30%
2023/12/01	2	46.38	1	46.30	46.25	1	9,873	0.01%
2023/11/30	0	0.00	1	47.20	46.70	-1	9,811	-0.01%
2023/11/29	6	46.85	0.1	47.20	46.80	5.9	9,838	0.06%
2023/11/28	0	0.00	4	47.50	47.50	-4	9,780	-0.04%
2023/11/27	7	47.75	1	47.75	47.35	6	9,718	0.06%
2023/11/24	4	47.55	3.2	47.70	47.35	0.8	9,668	0.01%
2023/11/23	1.2	46.78	6	46.95	46.85	-4.8	9,518	-0.05%
2023/11/22	6.1	46.07	0.2	46.05	46.10	5.9	9,462	0.06%
2023/11/21	16	46.28	10	46.20	46.20	6	9,394	0.06%
2023/11/20	11.2	46.86	10	47.04	46.95	1.1	9,437	0.01%
2023/11/17	20.1	44.63	20	45.58	45.75	0.1	9,162	0.00%
2023/11/16	1.1	44.07	5	43.95	44.35	-3.9	9,069	-0.04%
2023/11/15	2.1	44.92	6	44.86	44.65	-3.9	8,980	-0.04%
2023/11/14	13	44.50	2	44.35	44.30	11	9,219	0.12%
2023/11/13	1.1	44.83	11	45.68	46.05	-10	9,059	-0.11%
2023/11/10	0	45.85	0	0.00	45.75	0	9,118	0.00%
2023/11/09	0	0.00	0.2	46.45	46.20	-0.2	9,170	0.00%
2023/11/08	1	46.80	8	46.70	46.60	-7	9,343	-0.07%
2023/11/07	18.1	46.78	13	46.90	47.00	5.1	9,596	0.05%
2023/11/06	1	48.10	1	48.35	47.40	0	9,659	0.00%
2023/11/03	0	0.00	0.1	47.40	47.60	-0.1	9,710	0.00%
2023/11/02	0	0.00	8	46.72	46.75	-8	9,839	-0.08%
2023/11/01	2.1	45.67	1	45.85	45.40	1.1	9,973	0.01%
2023/10/31	2.1	46.94	0	0.00	46.10	2.1	10,060	0.02%
2023/10/30	0	0.00	1	47.75	47.50	-1	10,326	-0.01%
2023/10/27	0	0.00	3	47.50	47.40	-3	10,512	-0.03%
2023/10/26	2	47.85	0	0.00	47.80	2	10,780	0.02%
2023/10/24	0	0.00	0.1	49.00	48.95	-0.1	11,637	0.00%
2023/10/23	6.1	49.35	8.1	49.32	49.15	-2	14,067	-0.01%
2023/10/20	4.1	47.14	1	47.65	48.15	3.1	15,471	0.02%
2023/10/19	13	47.83	2	47.55	47.45	11	15,903	0.07%
2023/10/18	1.1	47.73	2	48.15	48.60	-0.9	16,773	-0.01%
2023/10/17	4.1	48.22	0	0.00	47.75	4.1	16,840	0.02%
2023/10/16	0.1	49.19	1	48.95	49.05	-0.9	17,089	-0.01%
2023/10/13	8.1	49.30	3	49.10	49.10	5.1	17,406	0.03%
2023/10/12	0	49.80	0	0.00	49.80	0	18,131	0.00%
2023/10/11	5	48.76	1	48.50	48.50	4	18,470	0.02%
2023/10/06	9	50.03	14	49.94	49.90	-5	18,486	-0.03%
2023/10/05	1	50.20	2	50.55	50.60	-1	18,612	-0.01%
2023/10/04	11	49.71	0	0.00	49.60	11	18,830	0.06%
2023/10/03	13	51.95	8	51.46	51.00	5	19,013	0.03%
2023/10/02	3	51.93	3	52.07	52.10	0	19,083	0.00%
2023/09/28	1	52.20	3	51.90	52.00	-2	19,150	-0.01%
2023/09/27	6.1	51.93	5	52.14	52.00	1.1	19,231	0.01%
2023/09/26	5.3	52.10	18	51.91	51.70	-12.8	19,176	-0.07%
2023/09/25	16.4	51.91	6	51.73	51.40	10.4	19,087	0.05%
2023/09/22	7	50.71	14	50.60	51.00	-7	18,922	-0.04%
2023/09/21	15	49.20	0	0.00	48.75	15	18,722	0.08%
2023/09/20	2.1	50.50	0	0.00	50.60	2.1	18,815	0.01%
2023/09/19	0	0.00	11	49.98	50.50	-11	19,025	-0.06%
2023/09/18	20.3	49.55	35	49.25	49.15	-14.8	19,243	-0.08%
2023/09/15	5	49.15	11.1	49.59	49.85	-6.1	19,513	-0.03%
2023/09/14	1	48.55	0	0.00	48.95	1	19,922	0.01%
2023/09/13	21	48.53	8	48.26	48.55	13	20,240	0.06%
2023/09/12	1	47.70	1	47.60	47.60	0	21,177	0.00%
2023/09/11	3	46.85	1	46.95	46.80	2	21,496	0.01%
2023/09/08	3	48.13	2	48.18	48.20	1	21,678	0.00%
2023/09/07	1.1	47.81	1	47.75	47.70	0.1	21,834	0.00%
2023/09/06	1.1	48.06	0	0.00	48.05	1.1	22,052	0.00%
2023/09/05	1	48.45	0	0.00	48.70	1	22,471	0.00%
2023/09/04	43.1	48.45	1	48.25	48.90	42.1	22,853	0.18%
2023/09/01	8	49.69	0	0.00	49.30	8	23,380	0.03%
2023/08/31	8	49.94	2	50.00	49.90	6	23,598	0.03%
2023/08/30	5	49.50	10	49.63	49.40	-5	24,036	-0.02%
2023/08/29	3	49.32	1.2	49.49	49.55	1.8	25,008	0.01%
2023/08/28	21.1	49.83	22	49.80	49.60	-0.9	25,126	0.00%
2023/08/25	0	50.20	2	50.40	50.10	-2	25,489	-0.01%
2023/08/24	13.2	50.60	32	50.95	51.10	-18.8	25,596	-0.07%
2023/08/23	18	49.16	3	49.32	49.30	15	25,596	0.06%
2023/08/22	39.1	49.26	4	49.88	49.25	35.1	25,880	0.14%
2023/08/21	5.1	50.22	0	0.00	50.10	5.1	26,172	0.02%
2023/08/18	25.1	51.72	14.1	51.45	51.20	11	26,329	0.04%
2023/08/17	1	50.82	1.1	51.03	51.20	-0.1	26,331	0.00%
2023/08/16	8	50.50	3	50.83	50.80	5	26,923	0.02%
2023/08/15	5	50.80	40	50.61	50.90	-35	28,001	-0.12%
2023/08/14	9.1	50.44	17	50.66	49.75	-7.9	29,259	-0.03%
2023/08/11	38.1	50.05	13	49.53	49.70	25.1	29,311	0.09%
2023/08/10	33.2	51.48	8	50.60	50.70	25.2	29,651	0.08%
2023/08/09	11	52.09	13	51.97	52.20	-2	30,459	-0.01%
2023/08/08	5	52.60	7	52.61	52.30	-2	30,630	-0.01%
2023/08/07	6	53.12	7	53.51	53.80	-1	30,917	0.00%
2023/08/04	4	51.43	5	52.12	52.50	-1	30,934	0.00%
2023/08/02	15	53.99	8	53.40	53.10	7	31,471	0.02%
2023/08/01	29	53.81	39	53.28	53.20	-10	32,218	-0.03%
2023/07/31	14.1	54.03	19	53.91	53.80	-5	32,510	-0.02%
2023/07/28	45	54.16	58	53.93	54.60	-13	32,582	-0.04%
2023/07/27	26	55.30	25.1	55.16	55.00	0.9	32,509	0.00%
2023/07/26	121.3	59.23	83.5	59.21	55.00	37.8	32,680	0.12%	大買/
2023/07/25	49.6	57.74	104.6	57.64	59.00	-55	30,459	-0.18%	大賣/
2023/07/24	26	54.77	12.3	54.93	53.70	13.7	29,135	0.05%
2023/07/21	46.4	54.66	42	55.45	55.60	4.4	28,830	0.02%
2023/07/20	1.3	52.80	25	52.84	52.90	-23.7	28,388	-0.08%
2023/07/19	11.3	51.63	6	51.65	51.50	5.3	28,384	0.02%
2023/07/18	18.5	54.04	2	54.05	53.00	16.5	28,340	0.06%
2023/07/17	10	54.81	9	55.12	54.70	1	28,293	0.00%
2023/07/14	18.1	53.61	87	53.07	53.50	-68.9	27,997	-0.25%
2023/07/13	4	52.55	9	52.70	52.00	-5	27,939	-0.02%
2023/07/12	7	52.81	83	52.79	52.70	-76	28,160	-0.27%
2023/07/11	80.7	52.07	4	52.25	52.20	76.7	28,583	0.27%
2023/07/10	14	52.52	2	52.15	52.70	12	29,213	0.04%
2023/07/07	3	50.90	10	50.84	51.00	-7	29,612	-0.02%
2023/07/06	2	51.65	3.1	51.58	51.50	-1.1	30,322	0.00%
2023/07/05	36	52.58	1	52.60	52.10	35	30,540	0.11%
2023/07/04	1.3	53.20	3	53.10	53.00	-1.8	31,007	-0.01%
2023/07/03	5	54.04	1	54.10	54.00	4	31,095	0.01%
2023/06/30	2	53.35	5	52.98	53.30	-3	31,439	-0.01%
2023/06/29	35	53.01	33	53.28	52.90	2	31,887	0.01%
2023/06/28	6	53.08	8	53.03	52.70	-2	32,794	-0.01%
2023/06/27	13	53.80	2	53.10	53.50	11	33,152	0.03%
2023/06/26	70.1	55.02	8	54.88	54.50	62.1	34,208	0.18%
2023/06/21	18	57.06	13	56.92	57.00	5	35,109	0.01%
2023/06/20	21	56.99	13	57.42	56.90	8	35,780	0.02%
2023/06/19	27	56.05	5	55.98	55.80	22	36,374	0.06%
2023/06/16	69.1	56.82	37	56.46	56.80	32.1	36,338	0.09%
2023/06/15	13.6	53.35	16	53.25	54.30	-2.4	35,547	-0.01%
2023/06/14	7	52.87	9	53.48	53.40	-2	35,532	-0.01%
2023/06/13	9	53.66	10	53.60	53.60	-1	35,517	0.00%
2023/06/12	8	53.99	12	53.30	53.00	-4	35,910	-0.01%
2023/06/09	16	54.71	4.5	54.73	54.70	11.5	35,907	0.03%
2023/06/08	14	56.77	6.1	56.69	56.30	7.9	35,702	0.02%
2023/06/07	32.1	56.70	17	56.65	57.40	15.1	35,651	0.04%
2023/06/06	5	54.50	63.1	54.36	54.50	-58.1	35,811	-0.16%
2023/06/05	4.2	54.77	16	54.85	54.70	-11.8	36,222	-0.03%
2023/06/02	30.1	54.44	27	54.33	54.10	3.1	36,299	0.01%
2023/06/01	1	51.90	2	51.90	52.00	-1	35,459	0.00%
2023/05/31	5	51.58	1	51.90	51.20	4	35,375	0.01%
2023/05/30	3	51.27	3	51.47	51.10	0	35,007	0.00%
2023/05/29	5.3	52.19	10	52.20	51.80	-4.8	34,911	-0.01%
2023/05/26	15	50.75	15.3	50.75	50.90	-0.3	34,768	0.00%
2023/05/25	21	52.43	22	52.70	51.80	-1	34,623	0.00%
2023/05/24	17	51.40	195	51.54	52.40	-178	34,240	-0.52%	大賣/鉅額交易
2023/05/23	35	51.93	118	51.97	51.90	-83	34,146	-0.24%	大賣/
2023/05/22	10	52.24	36.1	52.09	51.90	-26	34,209	-0.08%
2023/05/19	125	51.12	107	51.58	51.10	18	33,571	0.05%	大買/大賣/
2023/05/18	36.8	48.94	53	49.02	49.80	-16.2	32,429	-0.05%
2023/05/17	12	47.00	10	46.77	47.00	2	31,184	0.01%
2023/05/16	24	46.75	13	46.70	47.00	11	30,965	0.04%
2023/05/15	20.5	47.35	25	47.33	47.15	-4.5	30,378	-0.01%
2023/05/12	23	45.28	24	45.01	45.50	-1	29,474	0.00%
2023/05/11	23	45.28	24	45.01	44.95	-1	29,168	0.00%
2023/05/10	1	46.80	1	46.75	46.70	0	28,742	0.00%
2023/05/09	54	47.49	43	47.37	47.00	11	28,588	0.04%
2023/05/08	24	48.37	73	47.09	48.70	-49	27,900	-0.18%
2023/05/05	14	45.88	2	45.50	45.65	12	26,863	0.04%
2023/05/04	11	46.01	23	46.53	46.60	-12	26,436	-0.05%
2023/05/03	20	46.15	15	45.82	45.70	5	26,125	0.02%
2023/05/02	14.4	45.40	45	45.74	46.25	-30.7	25,840	-0.12%
2023/04/28	3	44.22	1	44.15	44.15	2	25,225	0.01%
2023/04/27	1	43.60	12	43.45	43.65	-11	24,939	-0.04%
2023/04/26	4	42.91	1	42.70	43.25	3	24,679	0.01%
2023/04/25	7	44.37	4	43.40	43.05	3	24,372	0.01%
2023/04/24	10	44.19	1	43.90	44.45	9	23,832	0.04%
2023/04/21	2	43.78	41	43.74	43.80	-39	23,623	-0.17%
2023/04/20	1	44.10	15	44.35	44.00	-14	23,290	-0.06%
2023/04/19	13	45.37	33	45.30	45.00	-20	23,008	-0.09%
2023/04/18	19	45.07	23	44.53	44.30	-4	22,521	-0.02%
2023/04/17	18	44.88	5.4	45.14	44.60	12.7	22,278	0.06%
2023/04/14	54	45.53	88	45.10	44.85	-34	21,874	-0.16%
2023/04/13	94	46.19	73	46.66	46.00	21	21,267	0.10%
2023/04/12	32	45.13	53	45.25	45.40	-21	20,354	-0.10%
2023/04/11	47	44.86	112.5	44.70	44.40	-65.5	19,625	-0.33%	大賣/
2023/04/10	26.4	43.69	22	43.92	43.95	4.4	18,702	0.02%
2023/04/07	67	43.49	63	43.75	43.05	4	18,260	0.02%
2023/04/06	17	42.19	17	42.41	42.60	0	17,591	0.00%
2023/03/31	41	41.90	44	41.73	42.50	-3	17,338	-0.02%
2023/03/30	46	43.10	25	42.92	42.70	21	16,783	0.13%
2023/03/29	34.2	42.43	27	42.53	42.90	7.2	16,156	0.04%
2023/03/28	27	41.02	18	41.06	40.90	9	15,121	0.06%
2023/03/27	64	43.22	72.3	43.01	41.90	-8.3	14,519	-0.06%
2023/03/24	49.3	41.94	53	42.60	44.00	-3.7	13,151	-0.03%
2023/03/23	20.3	39.71	446	39.18	40.00	-425.7	11,847	-3.59%	大賣/鉅額交易
2023/03/22	75	38.25	71.3	38.74	37.90	3.7	10,854	0.03%
2023/03/21	15	36.26	10	36.57	36.25	5	9,674	0.05%
2023/03/20	5	35.85	18.1	35.71	35.85	-13.1	9,313	-0.14%
2023/03/17	6.3	34.98	4	35.01	35.20	2.3	9,080	0.03%
2023/03/16	16	35.08	10	35.22	35.00	6	8,746	0.07%
2023/03/15	18	35.94	6	36.13	35.70	12	8,502	0.14%
2023/03/14	11	34.74	12	34.90	35.20	-1	7,977	-0.01%
2023/03/13	7	35.01	4	34.93	34.90	3	7,687	0.04%
2023/03/10	14	34.99	24	35.05	35.10	-10	7,405	-0.14%
2023/03/09	35	36.01	103	36.56	36.00	-68	7,062	-0.96%	大賣/
2023/03/08	17	34.90	8	34.82	34.50	9	6,249	0.14%
2023/03/07	5	33.56	15.3	34.35	35.10	-10.3	5,568	-0.19%
2023/03/06	39	32.03	32	32.30	31.95	7	5,029	0.14%
2023/03/03	5	31.10	15	31.47	31.55	-10	4,837	-0.21%
2023/03/02	2	31.03	10	31.00	30.80	-8	4,735	-0.17%
2023/03/01	10	30.35	0	0.00	30.50	10	4,690	0.21%
2023/02/24	6	31.10	14	30.98	30.75	-8	4,662	-0.17%
2023/02/23	2	31.00	10	30.86	30.95	-8	4,564	-0.18%
2023/02/22	4	30.04	5	30.30	30.25	-1	4,425	-0.02%
2023/02/21	15	30.29	14	30.49	30.40	1	4,287	0.02%
2023/02/20	29	30.62	24	30.36	30.85	5	4,090	0.12%
2023/02/17	15	29.45	3	29.40	29.30	12	3,679	0.33%
2023/02/16	7	29.76	10	29.90	29.70	-3	3,705	-0.08%
2023/02/15	0	0.00	10	29.50	29.45	-10	3,636	-0.27%
2023/02/14	0	0.00	2	29.25	29.40	-2	3,512	-0.06%
2023/02/13	0	0.00	0	29.30	29.30	0	3,478	0.00%
2023/02/10	6	29.31	0	0.00	29.35	6	3,455	0.17%
2023/02/09	0.3	29.05	3	29.10	29.00	-2.7	3,437	-0.08%
2023/02/08	10	29.00	0	0.00	29.05	10	3,455	0.29%
2023/02/07	0	0.00	1	29.00	29.00	-1	3,453	-0.03%
2023/02/06	0	0.00	4	29.10	28.90	-4	3,417	-0.12%
2023/02/03	1	29.00	2	28.95	29.00	-1	3,402	-0.03%
2023/02/02	0	0.00	4.1	28.86	28.85	-4.1	3,401	-0.12%
2023/02/01	8	28.89	1	28.90	28.75	7	3,403	0.21%
2023/01/31	3	28.55	0	0.00	28.70	3	3,396	0.09%
2023/01/30	0	0.00	20	28.55	28.65	-20	3,327	-0.60%
2023/01/12	0.1	28.30	2	28.30	28.25	-1.9	3,496	-0.05%
2023/01/11	0	0.00	9	28.44	28.35	-9	3,492	-0.26%
2023/01/06	0	0.00	2	28.28	28.25	-2	3,454	-0.06%
2023/01/05	15.1	28.45	0	0.00	28.05	15.1	3,484	0.43%
2022/12/29	0	0.00	4	27.50	27.45	-4	3,394	-0.12%
2022/12/22	0	0.00	1	27.40	27.35	-1	3,473	-0.03%
2022/12/21	1	27.50	1	27.35	27.20	0	3,498	0.00%
2022/12/19	3	27.47	0	0.00	27.40	3	3,512	0.09%
2022/12/15	10	28.20	0	0.00	28.20	10	3,471	0.29%
2022/12/14	1	28.10	2	28.08	28.15	-1	3,480	-0.03%
2022/12/13	0	0.00	3	27.85	27.85	-3	3,459	-0.09%
2022/12/09	0	0.00	1	27.90	28.00	-1	3,552	-0.03%
2022/12/07	0	0.00	4	27.70	27.70	-4	3,548	-0.11%
2022/12/06	4	28.60	0	0.00	27.90	4	3,518	0.11%
2022/12/05	0	0.00	1	28.00	28.00	-1	3,447	-0.03%
2022/11/30	5	28.13	0	0.00	28.15	5	3,365	0.15%
2022/11/24	0	0.00	10	27.95	27.90	-10	3,367	-0.30%
2022/11/22	5	27.50	0	0.00	27.35	5	3,396	0.15%
2022/11/21	11	28.00	0	0.00	27.80	11	3,350	0.33%
2022/11/17	10	28.55	0	0.00	29.00	10	3,383	0.30%
2022/11/16	10	28.70	0	0.00	28.50	10	3,370	0.30%
2022/11/14	5	28.90	0	0.00	28.85	5	3,316	0.15%
2022/11/11	0	0.00	10	29.65	29.65	-10	3,237	-0.31%
2022/11/09	0	0.00	15	29.30	29.10	-15	3,425	-0.44%
2022/11/08	0	0.00	2	29.40	29.30	-2	3,448	-0.06%
2022/11/01	0	0.00	6	28.68	28.65	-6	3,272	-0.18%
2022/10/27	0	0.00	0.1	28.45	29.05	-0.1	3,173	0.00%
2022/10/25	0	0.00	4	27.90	28.10	-4	3,129	-0.13%
2022/10/13	1.1	27.50	1	26.90	26.90	0.1	3,094	0.00%
2022/10/05	0	0.00	1	28.15	28.05	-1	3,029	-0.03%
2022/10/03	1	27.90	0	0.00	27.85	1	3,052	0.03%
2022/09/29	4	27.95	1	27.90	27.90	3	3,108	0.10%
2022/09/28	1	28.00	1	28.10	28.05	0	3,101	0.00%
2022/09/27	0	0.00	1	28.20	28.20	-1	3,142	-0.03%
2022/09/26	1	28.85	1	28.55	28.30	0	3,197	0.00%
2022/09/23	1	29.00	0	0.00	29.00	1	3,523	0.03%
2022/09/21	0	0.00	1	28.50	28.80	-1	3,969	-0.03%
2022/09/20	2	28.40	0	0.00	28.40	2	3,968	0.05%
2022/09/14	2	28.85	0	0.00	28.70	2	4,198	0.05%
2022/09/12	0	0.00	2	29.25	29.25	-2	4,234	-0.05%
2022/09/08	0	0.00	0	29.00	29.15	0	4,361	0.00%
2022/09/07	10	28.90	0	0.00	28.80	10	4,373	0.23%
2022/09/06	2	29.45	2	29.25	29.30	0	4,414	0.00%
2022/09/05	0	0.00	1	29.70	29.75	-1	4,436	-0.02%
2022/08/30	0	0.00	6	29.20	29.30	-6	4,410	-0.14%
2022/08/29	6	28.80	12	28.80	29.20	-6	4,401	-0.14%
2022/08/26	0	0.00	2	29.65	29.70	-2	4,355	-0.05%
2022/08/25	2	30.00	1	29.85	29.60	1	4,349	0.02%
2022/08/24	11	29.50	0	0.00	29.70	11	4,308	0.26%
2022/08/19	10	29.55	1	29.40	29.50	9	4,349	0.21%
2022/08/17	0	0.00	12	30.05	29.90	-12	4,299	-0.28%
2022/08/16	2	29.65	11	30.10	29.80	-9	4,200	-0.21%
2022/08/15	2	29.18	0	0.00	29.30	2	4,013	0.05%
2022/08/11	10	28.69	0	0.00	28.80	10	3,984	0.25%
2022/08/09	0	0.00	1	28.55	28.60	-1	4,008	-0.02%
2022/08/05	1	28.35	1	28.40	28.55	0	4,152	0.00%
2022/08/04	0	0.00	1	28.25	28.10	-1	4,220	-0.02%
2022/08/02	2	28.63	0	0.00	28.70	2	4,230	0.05%
2022/08/01	1	29.10	0	0.00	29.00	1	4,236	0.02%
2022/07/28	10	29.20	0	0.00	29.30	10	4,257	0.23%
2022/07/25	5	28.70	5	28.95	28.85	0	4,258	0.00%
2022/07/22	0	0.00	3	28.60	28.50	-3	4,268	-0.07%
2022/07/20	1	28.75	0	0.00	28.70	1	4,365	0.02%
2022/07/15	0	0.00	1	28.50	28.40	-1	4,656	-0.02%
2022/07/14	1	28.15	2	28.20	28.25	-1	4,778	-0.02%
2022/07/13	1	28.30	0	0.00	28.20	1	4,819	0.02%
2022/07/12	2	28.05	1	28.20	28.05	1	4,925	0.02%
2022/07/11	2	28.65	0	0.00	28.60	2	5,084	0.04%
2022/07/07	5	28.18	1	28.40	28.40	4	5,237	0.08%
2022/07/06	2	28.70	1	28.85	28.50	1	5,195	0.02%
2022/07/05	2	28.83	1	28.75	28.65	1	5,186	0.02%
2022/07/04	22	28.85	7	28.79	28.70	15	5,127	0.29%
2022/07/01	14	30.01	8	29.84	29.05	6	5,112	0.12%
2022/06/30	17	29.79	312	29.71	29.85	-295	4,819	-6.12%	大賣/鉅額交易
2022/06/29	13	29.38	3	29.67	29.45	10	4,609	0.22%
2022/06/28	7	28.91	1	28.75	28.80	6	4,750	0.13%
2022/06/27	1	29.00	6	29.10	28.95	-5	4,810	-0.10%
2022/06/24	0	0.00	2	29.60	29.80	-2	4,699	-0.04%
2022/06/23	0	0.00	1	28.40	28.65	-1	4,532	-0.02%
2022/06/22	0	0.00	1	28.20	28.20	-1	4,610	-0.02%
2022/06/21	6	28.34	1	28.50	28.65	5	4,626	0.11%
2022/06/17	3	28.15	0	0.00	28.05	3	4,621	0.06%
2022/06/15	4	28.50	0	0.00	28.60	4	4,550	0.09%
2022/06/10	0	0.00	1	29.85	29.85	-1	4,432	-0.02%
2022/06/09	2	29.95	0	0.00	29.95	2	4,422	0.05%
2022/06/08	2	30.05	0	0.00	30.15	2	4,416	0.05%
2022/06/07	0	0.00	6	30.00	30.05	-6	4,428	-0.14%
2022/06/02	3	30.07	3	30.12	29.90	0	4,429	0.00%
2022/06/01	8	30.79	1	30.75	30.50	7	4,436	0.16%
2022/05/31	0	0.00	3	30.95	30.95	-3	4,384	-0.07%
2022/05/30	0	0.00	2	30.15	30.25	-2	4,298	-0.05%
2022/05/27	0	0.00	2	29.85	29.60	-2	4,268	-0.05%
2022/05/26	0	0.00	2	29.45	29.30	-2	4,232	-0.05%
2022/05/24	2	28.88	0	0.00	28.65	2	4,227	0.05%
2022/05/20	0	0.00	1	28.80	28.75	-1	4,222	-0.02%
2022/05/19	0	0.00	1	28.35	28.50	-1	4,193	-0.02%
2022/05/18	0	0.00	2	29.10	28.70	-2	4,178	-0.05%
2022/05/17	1	28.65	3	28.82	28.85	-2	4,152	-0.05%
2022/05/16	11	28.27	17	28.41	28.25	-6	4,119	-0.15%
2022/05/13	4	28.74	0	0.00	28.90	4	4,009	0.10%
2022/05/12	1	28.60	0	0.00	28.60	1	3,982	0.03%
2022/05/11	0	0.00	7	29.45	29.70	-7	3,904	-0.18%
2022/05/09	2	30.05	3	30.15	29.80	-1	3,881	-0.03%
2022/05/06	11	30.57	0	0.00	30.80	11	3,860	0.28%
2022/05/05	8	31.36	0	0.00	31.05	8	3,858	0.21%
2022/05/03	0	0.00	1	31.15	31.10	-1	3,885	-0.03%
2022/04/29	21	31.30	1	31.55	31.20	20	3,867	0.52%
2022/04/27	10	31.69	4	31.55	31.70	6	3,783	0.16%
2022/04/26	1	32.80	0	0.00	32.30	1	3,739	0.03%
2022/04/25	41	32.40	10	32.00	31.90	31	3,652	0.85%
2022/04/22	45	32.97	2	33.15	32.90	43	3,532	1.22%
2022/04/21	3	33.20	54	32.81	32.65	-51	3,399	-1.50%
2022/04/20	116	33.70	12	33.76	33.55	104	3,241	3.21%	大買/鉅額交易
2022/04/19	80	32.65	60	32.95	32.95	20	3,086	0.65%
2022/04/18	1	32.60	2	32.73	32.45	-1	3,007	-0.03%
2022/04/15	3	33.08	7	33.06	33.45	-4	2,886	-0.14%
2022/04/14	1	32.65	10	32.65	32.70	-9	2,699	-0.33%
2022/04/13	12	32.26	6	32.31	32.30	6	2,621	0.23%
2022/04/11	1	31.10	0	0.00	31.05	1	2,469	0.04%
2022/04/07	1	31.00	0	0.00	30.50	1	2,447	0.04%
2022/04/01	42	31.64	16	31.50	31.50	26	2,360	1.10%
2022/03/31	34	32.22	14	32.50	32.15	20	2,263	0.88%
2022/03/30	0	0.00	1	31.50	31.45	-1	1,935	-0.05%
2022/03/28	0	0.00	15	30.75	30.85	-15	1,844	-0.81%
2022/03/25	27	30.93	2	31.10	30.95	25	1,820	1.37%
2022/03/23	2	30.50	0	0.00	30.30	2	1,751	0.11%
2022/03/22	10	30.30	10	30.15	30.00	0	1,752	0.00%
2022/03/10	1	29.65	0	0.00	29.90	1	1,651	0.06%
2022/03/08	2	28.65	0	0.00	28.70	2	1,649	0.12%
2022/02/24	1	29.70	0	0.00	29.75	1	1,663	0.06%
2022/02/22	0	0.00	1	30.05	30.05	-1	1,653	-0.06%
2022/02/15	3	29.87	0	0.00	29.85	3	1,715	0.17%
2022/02/10	2	30.48	0	0.00	30.40	2	1,800	0.11%
2022/02/09	0	0.00	2	30.40	30.70	-2	1,803	-0.11%
2022/02/08	0	0.00	5	29.85	29.85	-5	1,794	-0.28%
2022/02/07	0	0.00	5	29.40	29.70	-5	1,787	-0.28%
2022/01/26	5	29.30	0	0.00	29.30	5	1,760	0.28%
2022/01/25	7	29.45	5	29.20	29.20	2	1,788	0.11%
2022/01/24	6	30.07	0	0.00	30.05	6	1,759	0.34%
2022/01/20	0	0.00	1	30.60	30.60	-1	1,762	-0.06%
2022/01/19	1	30.70	0	0.00	30.65	1	1,771	0.06%
2022/01/18	1	30.65	0	0.00	30.60	1	1,784	0.06%
2022/01/14	1	30.90	0	0.00	30.85	1	1,795	0.06%
2022/01/11	1	30.85	0	0.00	30.85	1	1,905	0.05%
2022/01/05	7	31.15	0	0.00	30.95	7	1,935	0.36%
2022/01/04	1	31.10	0	0.00	31.10	1	1,957	0.05%
2022/01/03	2	31.53	0	0.00	31.25	2	1,962	0.10%
2021/12/30	4	31.71	0	0.00	31.65	4	1,978	0.20%
2021/12/28	100	31.50	100	31.50	31.50	0	1,984	0.00%
2021/12/20	0	30.85	0	0.00	30.65	0	2,064	0.00%
2021/12/17	0	0.00	1	31.00	30.90	-1	2,063	-0.05%
2021/12/14	0	0.00	15	30.60	30.35	-15	2,203	-0.68%
2021/12/13	0	0.00	7	30.60	30.60	-7	2,227	-0.31%
2021/12/09	0	0.00	26	30.66	30.60	-26	2,298	-1.13%
2021/12/06	0	0.00	0.2	30.40	30.45	-0.2	2,282	-0.01%
2021/12/02	0	0.00	3	30.33	30.30	-3	2,262	-0.13%
2021/11/30	0	0.00	1	30.85	30.85	-1	2,220	-0.05%
2021/11/26	1	30.35	0	0.00	30.40	1	2,156	0.05%
2021/11/25	0	0.00	6	30.80	30.75	-6	2,147	-0.28%
2021/11/19	0	0.00	1	31.35	31.35	-1	2,158	-0.05%
2021/11/17	0	0.00	1	31.40	31.50	-1	2,179	-0.05%
2021/11/11	100	31.50	101	31.50	31.50	-1	2,197	-0.05%	大賣/
2021/10/29	0	0.00	1	30.20	30.15	-1	2,077	-0.05%
2021/10/27	1	30.20	0	0.00	30.20	1	2,052	0.05%
2021/10/26	0	0.00	2	30.08	30.15	-2	2,072	-0.10%
2021/10/25	2	30.08	0	0.00	30.10	2	2,059	0.10%
2021/10/22	3	30.33	0	0.00	30.25	3	2,070	0.14%
2021/10/21	1	30.35	0	0.00	30.75	1	2,071	0.05%
2021/10/14	3	29.97	0	0.00	29.90	3	2,039	0.15%
2021/10/06	0	0.00	1	30.70	31.15	-1	1,983	-0.05%
2021/10/05	1	30.05	0	0.00	30.55	1	1,973	0.05%
2021/10/04	0	0.00	3	30.25	30.45	-3	1,982	-0.15%
2021/10/01	5	30.45	0	0.00	30.35	5	2,001	0.25%
2021/09/29	1	30.25	0	0.00	30.65	1	2,053	0.05%
2021/09/27	4	31.10	0	0.00	30.60	4	2,079	0.19%
2021/09/23	0	0.00	3	30.80	30.75	-3	2,089	-0.14%
2021/09/22	5	30.15	0	0.00	30.45	5	2,107	0.24%
2021/09/17	1	31.90	4	31.89	30.75	-3	2,050	-0.15%
2021/09/16	2	31.40	0	0.00	31.45	2	1,913	0.10%
2021/09/15	1	31.30	0	31.50	31.65	1	1,898	0.05%
2021/09/14	0	0.00	1	31.60	31.25	-1	1,877	-0.05%
2021/09/13	0	0.00	52	31.00	30.95	-52	1,876	-2.77%
2021/09/10	0	0.00	1	30.60	30.50	-1	2,058	-0.05%
2021/09/08	2	30.18	0	0.00	30.35	2	2,124	0.09%
2021/09/06	2	30.75	0	0.00	30.75	2	2,163	0.09%
2021/09/03	0	0.00	4	31.30	31.25	-4	2,175	-0.18%
2021/09/02	2	30.98	2	31.00	30.85	0	2,230	0.00%
2021/09/01	2	31.00	0	0.00	31.05	2	2,293	0.09%
2021/08/27	1	30.75	0	0.00	30.80	1	2,361	0.04%
2021/08/26	1	30.00	0	0.00	30.10	1	2,350	0.04%
2021/08/25	1	29.90	0	0.00	30.00	1	2,360	0.04%
2021/08/24	0	0.00	1	30.00	30.25	-1	2,357	-0.04%
2021/08/20	0	0.00	1	29.00	28.90	-1	2,391	-0.04%
2021/08/19	4	28.75	0	0.00	28.75	4	2,438	0.16%
2021/08/17	0	0.00	0.1	29.30	29.20	-0.1	2,419	0.00%
2021/08/16	1	29.25	0	0.00	29.25	1	2,401	0.04%
2021/08/13	1	29.75	0	0.00	29.75	1	2,383	0.04%
2021/08/11	2	30.10	0	0.00	30.10	2	2,397	0.08%
2021/08/09	1	30.35	2.7	30.62	30.65	-1.7	2,464	-0.07%
2021/08/06	1	30.85	0	0.00	31.00	1	2,488	0.04%
2021/08/05	0	0.00	1	31.05	31.50	-1	2,538	-0.04%
2021/08/03	1	31.15	5	31.15	31.25	-4	2,694	-0.15%
2021/08/02	0	0.00	2	31.55	31.70	-2	2,878	-0.07%
2021/07/29	0	0.00	2	31.20	31.60	-2	2,886	-0.07%
2021/07/28	0	0.00	1	30.70	30.70	-1	2,897	-0.03%
2021/07/23	0	0.00	1	32.20	31.75	-1	3,012	-0.03%
2021/07/14	102	31.70	100	31.70	31.70	2	3,677	0.05%	大買/
2021/07/09	1.1	32.12	0	0.00	32.55	1.1	3,817	0.03%
2021/07/07	0	0.00	0.4	32.90	32.95	-0.4	3,903	-0.01%
2021/07/06	5	33.72	4.1	33.38	33.45	0.9	3,923	0.02%
2021/07/05	1	32.90	0	0.00	33.00	1	3,879	0.03%
2021/07/02	1	31.90	0	0.00	31.90	1	3,884	0.03%
2021/07/01	0	0.00	2	32.60	32.65	-2	3,878	-0.05%
2021/06/30	3	33.27	0	0.00	33.20	3	3,897	0.08%
2021/06/23	0	0.00	3	33.35	33.50	-3	4,166	-0.07%
2021/06/22	4	33.18	0	0.00	33.20	4	4,244	0.09%
2021/06/21	3	33.75	0	0.00	33.60	3	4,502	0.07%
2021/06/16	0	0.00	2	33.70	33.60	-2	4,748	-0.04%
2021/06/15	1	33.45	1	33.55	33.00	0	4,759	0.00%
2021/06/09	0	0.00	8	32.54	32.60	-8	4,790	-0.17%
2021/06/03	0	0.00	0.3	33.10	33.30	-0.3	4,834	-0.01%
2021/06/02	3	33.20	0	0.00	33.40	3	4,873	0.06%
2021/05/18	0	0.00	2	31.50	31.30	-2	5,367	-0.04%
2021/05/14	0	0.00	9	31.26	31.35	-9	5,452	-0.17%
2021/05/13	1	31.00	2	31.10	30.40	-1	5,472	-0.02%
2021/05/12	10	33.00	62	32.08	31.35	-52	5,517	-0.94%
2021/05/11	4	34.59	1.1	34.37	34.35	2.9	5,625	0.05%
2021/05/10	2	35.35	1	35.60	35.55	1	5,625	0.02%
2021/05/05	5	32.57	2	32.40	32.35	3	5,590	0.05%
2021/05/04	4	33.51	0	0.00	32.60	4	5,646	0.07%
2021/05/03	1	34.05	1	34.05	34.05	0	5,645	0.00%
2021/04/29	1	34.55	1	34.50	34.90	0	5,656	0.00%
2021/04/28	1	34.35	5	34.41	34.55	-4	5,633	-0.07%
2021/04/27	2	34.43	1.2	34.76	34.75	0.8	5,633	0.01%
2021/04/26	1	35.15	0	34.95	35.00	1	5,592	0.02%
2021/04/23	0	0.00	1	35.10	35.05	-1	5,566	-0.02%
2021/04/22	14	35.61	5	35.47	34.70	9	5,535	0.16%
2021/04/21	8	35.62	4	35.68	35.55	4	5,388	0.07%
2021/04/20	13.1	35.35	3	34.70	35.10	10.1	5,270	0.19%
2021/04/19	3	33.47	0	0.00	33.30	3	5,046	0.06%
2021/04/16	1	32.85	0	0.00	32.85	1	4,985	0.02%
2021/04/15	4	32.98	1	33.30	32.90	3	5,034	0.06%
2021/04/14	3	32.73	1	32.90	33.00	2	5,019	0.04%
2021/04/13	1	33.05	0	0.00	32.70	1	4,996	0.02%
2021/04/12	2	32.35	0	0.00	32.35	2	4,965	0.04%
2021/04/09	0	0.00	2	31.88	31.70	-2	4,986	-0.04%
2021/04/08	1	31.90	2	31.75	32.00	-1	4,983	-0.02%
2021/04/01	3	31.83	0	0.00	31.85	3	4,985	0.06%
2021/03/31	2	32.30	0	0.00	32.35	2	4,933	0.04%
2021/03/30	2	33.33	5	33.20	33.35	-3	4,868	-0.06%
2021/03/26	0	0.00	4	31.95	31.90	-4	4,788	-0.08%
2021/03/25	2	32.10	0	0.00	31.85	2	4,761	0.04%
2021/03/24	5.1	32.85	7	32.91	32.65	-1.9	4,693	-0.04%
2021/03/23	1	31.10	0	0.00	31.75	1	4,450	0.02%
2021/03/22	0	0.00	5	31.00	31.05	-5	4,213	-0.12%
2021/03/19	0	0.00	3	30.55	30.85	-3	4,104	-0.07%
2021/03/17	0	30.90	0	0.00	30.75	0	4,062	0.00%
2021/03/15	2	30.95	0	0.00	30.75	2	4,071	0.05%
2021/03/12	0	30.45	3	30.60	30.65	-3	4,047	-0.07%
2021/03/10	6	30.30	0	0.00	30.20	6	4,044	0.15%
2021/03/09	0	0.00	2	30.70	30.85	-2	4,040	-0.05%
2021/03/08	3	30.65	9	30.79	30.70	-6	4,066	-0.15%
2021/03/05	1	30.05	0	0.00	30.55	1	4,073	0.02%
2021/03/04	3	30.43	0	0.00	30.50	3	4,126	0.07%
2021/03/03	1	30.50	0	0.00	30.80	1	4,152	0.02%
2021/02/26	0	0.00	1	30.55	30.35	-1	4,159	-0.02%
2021/02/25	0	0.00	3	30.25	30.75	-3	4,138	-0.07%
2021/02/24	1	29.90	0	0.00	29.85	1	4,110	0.02%
2021/02/22	0	0.00	1	29.50	29.40	-1	4,068	-0.02%
2021/02/18	4	29.19	14	29.04	29.00	-10	3,999	-0.25%
2021/02/17	1	28.65	1	29.05	29.00	0	3,989	0.00%
2021/02/03	7	28.20	20	28.26	28.45	-13	3,806	-0.34%
2021/02/02	23	28.16	6	28.95	29.10	17	3,702	0.46%
2021/02/01	10	27.23	0	0.00	27.25	10	3,512	0.28%
2021/01/29	2	26.90	0	0.00	26.80	2	3,453	0.06%
2021/01/28	4	27.08	0	0.00	27.05	4	3,409	0.12%
2021/01/27	1	27.40	0	0.00	27.45	1	3,368	0.03%
2021/01/26	2	27.53	0	0.00	27.45	2	3,315	0.06%
2021/01/22	1	27.50	6	27.70	27.50	-5	3,258	-0.15%
2021/01/21	1	27.70	2	27.80	27.75	-1	3,211	-0.03%
2021/01/20	2	28.15	0	0.00	28.00	2	3,231	0.06%
2021/01/18	1	28.25	0	0.00	28.80	1	3,224	0.03%
2021/01/15	2	28.60	0	0.00	28.70	2	3,296	0.06%
2021/01/14	8	28.98	0	0.00	28.90	8	3,357	0.24%
2021/01/13	2	29.40	1	29.35	29.15	1	3,361	0.03%
2021/01/12	1	28.80	0	0.00	28.75	1	3,340	0.03%
2021/01/08	2	29.10	5	28.78	29.00	-3	3,271	-0.09%
2021/01/06	0	0.00	2	28.20	28.20	-2	3,193	-0.06%
2020/12/30	0	0.00	1	27.65	27.95	-1	3,163	-0.03%
2020/12/29	1	27.30	0	0.00	27.30	1	3,110	0.03%
2020/12/28	1	27.50	0	0.00	27.45	1	3,118	0.03%
2020/12/24	3	27.48	0	0.00	27.55	3	3,138	0.10%
2020/12/23	2	27.10	0	0.00	27.20	2	3,125	0.06%
2020/12/22	3	27.45	2	27.35	27.40	1	3,122	0.03%
2020/12/21	0	27.90	0	0.00	27.75	0	3,139	0.00%
2020/12/18	100	27.45	102	27.45	27.45	-2	3,155	-0.06%	大賣/
2020/12/17	2	27.40	0	0.00	27.50	2	3,166	0.06%
2020/12/15	2	27.55	3	27.45	27.40	-1	3,168	-0.03%
2020/12/14	5	27.86	3.6	27.95	27.95	1.4	3,211	0.04%
2020/12/07	1	29.45	0	0.00	29.20	1	3,154	0.03%
2020/12/04	2	29.20	0	0.00	29.45	2	3,169	0.06%
2020/11/26	0	0.00	1	30.10	30.00	-1	3,076	-0.03%
2020/11/25	0	0.00	1	30.05	30.05	-1	3,091	-0.03%
2020/11/24	1	29.85	0	0.00	29.60	1	3,036	0.03%
2020/11/16	102.8	30.45	100	30.45	30.45	2.8	2,961	0.09%	大買/
2020/11/09	0	0.00	1	30.35	30.25	-1	3,231	-0.03%
2020/11/02	1	30.10	0	0.00	29.80	1	3,352	0.03%
2020/10/26	0	0.00	1	30.50	30.50	-1	3,314	-0.03%
2020/10/23	0	0.00	2	30.45	30.55	-2	3,333	-0.06%
2020/10/20	2	29.85	0	0.00	30.00	2	3,371	0.06%
2020/10/19	2	29.80	0	0.00	29.75	2	3,360	0.06%
2020/10/13	2	30.15	1	29.85	29.90	1	3,466	0.03%
2020/09/23	1	30.40	0	0.00	30.10	1	3,726	0.03%
2020/09/18	5	30.90	8	30.91	30.65	-3	3,755	-0.08%
2020/09/17	0	0.00	3	30.58	30.70	-3	3,710	-0.08%
2020/09/11	1	29.65	0	0.00	29.75	1	3,685	0.03%
2020/09/09	1	29.35	0	0.00	29.85	1	3,613	0.03%
2020/09/08	1	29.85	2	29.90	29.85	-1	3,589	-0.03%
2020/09/07	3	30.35	1	30.10	30.35	2	3,554	0.06%
2020/09/04	0	0.00	3	30.00	29.85	-3	3,524	-0.09%
2020/09/03	0	0.00	2	30.28	30.15	-2	3,559	-0.06%
2020/09/01	8	29.62	0	0.00	29.55	8	3,502	0.23%
2020/08/31	0	0.00	5	29.40	29.30	-5	3,435	-0.15%
2020/08/25	100	29.65	100	29.65	29.65	0	3,408	0.00%
2020/08/24	0	0.00	2	29.55	29.65	-2	3,495	-0.06%
2020/08/21	5	29.85	0	0.00	29.85	5	3,532	0.14%
2020/08/20	5	30.15	17	29.37	29.40	-12	3,544	-0.34%
2020/08/18	2	29.85	1	29.70	30.05	1	3,469	0.03%
2020/08/14	5	27.86	0	0.00	28.75	5	3,432	0.15%
2020/08/13	0	0.00	7	29.09	29.10	-7	3,390	-0.21%
2020/08/12	0	0.00	7	28.18	28.15	-7	3,339	-0.21%
2020/08/10	1	29.40	2	29.50	28.55	-1	3,326	-0.03%
2020/08/07	1	28.50	0	0.00	28.50	1	3,249	0.03%
2020/07/31	2	27.20	10	27.70	27.20	-8	3,259	-0.25%
2020/07/30	2	27.70	0	0.00	27.80	2	3,258	0.06%
2020/07/29	2	27.73	0	0.00	27.60	2	3,262	0.06%
2020/07/28	0	0.00	2	28.25	28.15	-2	3,255	-0.06%
2020/07/27	2	27.93	0	0.00	27.95	2	3,248	0.06%
2020/07/24	2	28.25	2	28.88	28.60	0	3,202	0.00%
2020/07/22	1	28.25	0	0.00	28.40	1	3,144	0.03%
2020/07/21	1	27.80	0	0.00	28.15	1	3,142	0.03%
2020/07/20	10	28.20	101	28.00	28.30	-91	3,118	-2.92%	大賣/
2020/07/17	0	0.00	9.8	27.57	27.45	-9.8	3,107	-0.31%
2020/07/15	0	0.00	2	27.20	27.05	-2	3,088	-0.06%
2020/07/14	0	0.00	1	26.95	26.90	-1	3,077	-0.03%
2020/07/09	1	27.05	0	0.00	26.95	1	3,124	0.03%
2020/07/08	1	27.25	0	0.00	27.15	1	3,129	0.03%
2020/07/06	1	26.65	1	26.80	26.65	0	3,115	0.00%
2020/07/03	3	26.68	1	26.70	26.60	2	3,117	0.06%
2020/07/02	7	26.97	0	0.00	26.80	7	3,127	0.22%
2020/06/23	2	26.90	0	0.00	26.85	2	3,231	0.06%
2020/06/22	1	27.45	0	0.00	27.05	1	3,323	0.03%
2020/06/17	3	27.05	0	0.00	27.05	3	3,565	0.08%
2020/06/16	1	26.95	0	0.00	27.15	1	3,721	0.03%
2020/06/15	1	26.90	0	0.00	26.90	1	3,855	0.03%
2020/06/12	0	0.00	7	27.20	27.10	-7	3,957	-0.18%
2020/06/11	12	27.58	0	0.00	27.25	12	4,120	0.29%
2020/06/10	3	28.38	1	28.45	28.65	2	4,229	0.05%
2020/06/08	0	0.00	30	28.90	28.40	-30	4,528	-0.66%
2020/06/04	1	28.00	0	0.00	28.10	1	4,855	0.02%
2020/06/03	0	0.00	1	28.15	28.10	-1	4,889	-0.02%
2020/06/01	1	28.00	0	0.00	28.05	1	4,907	0.02%
2020/05/29	9	28.25	0	0.00	28.20	9	4,913	0.18%
2020/05/28	1	28.55	1	28.45	28.40	0	4,854	0.00%
2020/05/26	12	28.20	0	0.00	28.15	12	4,901	0.24%
2020/05/22	3	27.75	3	27.95	28.15	0	4,972	0.00%
2020/05/20	5	27.10	1	27.15	27.10	4	4,882	0.08%
2020/05/19	0.2	26.95	0	0.00	27.00	0.2	4,863	0.00%
2020/05/18	0	0.00	1	27.15	27.05	-1	4,875	-0.02%
2020/05/15	1	27.00	5	26.95	26.95	-4	4,880	-0.08%
2020/05/11	1	27.05	1	27.00	26.90	0	4,990	0.00%
2020/05/06	0	0.00	1	27.10	26.90	-1	5,024	-0.02%
2020/05/05	0	0.00	1	27.00	27.00	-1	4,992	-0.02%
2020/04/30	0	0.00	5	26.85	26.85	-5	4,992	-0.10%
2020/04/28	5	26.95	0	0.00	26.80	5	5,122	0.10%
2020/04/23	0	0.00	0.4	26.00	26.00	-0.4	5,272	-0.01%
2020/04/21	0	0.00	20	26.02	26.00	-20	5,257	-0.38%
2020/04/14	0	0.00	1	26.20	26.55	-1	5,390	-0.02%
2020/04/13	1	25.95	1	26.20	26.10	0	5,350	0.00%
2020/04/10	0	0.00	1	24.90	26.05	-1	5,317	-0.02%
2020/04/09	0	0.00	0.2	23.95	23.95	-0.2	5,238	0.00%
2020/04/06	2	23.85	0	0.00	23.80	2	5,383	0.04%
2020/03/27	1	24.30	0	0.00	23.50	1	5,416	0.02%
2020/03/26	1	24.70	1	24.95	24.65	0	5,350	0.00%
2020/03/25	1	23.70	1	23.95	24.10	0	5,332	0.00%
2020/03/19	0	0.00	5	24.40	24.10	-5	5,044	-0.10%
2020/03/17	0	0.00	50	25.00	24.80	-50	4,835	-1.03%
2020/03/13	2	24.30	0	0.00	24.65	2	4,549	0.04%
2020/03/12	1	24.80	1	24.85	24.80	0	4,432	0.00%
2020/03/11	2	25.60	2	25.75	25.50	0	4,255	0.00%
2020/03/06	2	26.85	50	27.00	26.70	-48	3,985	-1.20%
2020/03/02	1	26.65	0	0.00	26.80	1	3,960	0.03%
2020/02/21	0	0.00	1	27.10	27.05	-1	3,850	-0.03%
2020/02/19	1	27.55	2	27.35	27.35	-1	3,958	-0.03%
2020/02/18	0	0.00	1	27.50	27.55	-1	4,118	-0.02%
2020/02/14	3	27.67	0	0.00	27.70	3	4,200	0.07%
2020/02/13	5	27.00	5	27.35	27.35	0	4,151	0.00%
2020/02/03	0	0.00	2	26.70	27.10	-2	4,371	-0.05%
2020/01/20	3	27.00	2	27.00	26.90	1	4,181	0.02%
2020/01/13	0	0.00	4	26.05	26.00	-4	4,252	-0.09%
2020/01/10	502	26.00	0	0.00	25.80	502	4,206	11.94%	大買/鉅額交易
2020/01/09	500	26.00	0	0.00	26.10	500	4,236	11.80%	大買/鉅額交易
2019/12/27	1	26.20	0	0.00	26.30	1	4,290	0.02%
2019/12/26	3	26.35	0	0.00	26.35	3	4,256	0.07%
2019/12/19	0	0.00	6	26.50	26.55	-6	4,376	-0.14%
2019/11/25	0	0.00	4	27.00	27.00	-4	4,589	-0.09%
2019/11/15	0	0.00	6	26.98	27.00	-6	4,665	-0.13%
2019/11/14	0	0.00	5	27.35	27.20	-5	4,675	-0.11%
2019/11/13	1	27.35	0	0.00	27.20	1	4,764	0.02%
2019/11/08	0	0.00	2	27.55	27.50	-2	4,679	-0.04%
2019/11/07	1	26.65	1	26.95	26.95	0	4,650	0.00%
2019/11/05	0	0.00	1	26.85	26.90	-1	4,659	-0.02%
2019/11/04	5	26.80	1	26.85	26.95	4	4,687	0.09%
2019/10/30	0	0.00	4	27.04	27.05	-4	4,670	-0.09%
2019/10/29	100	26.55	100	26.55	26.45	0	4,814	0.00%
2019/10/28	1	26.25	0	0.00	26.30	1	4,792	0.02%
2019/10/22	0	0.00	3	26.47	26.55	-3	5,048	-0.06%
2019/10/18	3	26.15	1	26.10	26.10	2	5,011	0.04%
2019/10/17	2	26.25	0	0.00	26.15	2	5,037	0.04%
2019/10/15	1	25.60	1	25.65	26.00	0	4,861	0.00%
2019/10/09	0	0.00	1	26.00	25.95	-1	4,946	-0.02%
2019/10/08	0	0.00	1	25.70	25.95	-1	4,939	-0.02%
2019/10/04	4	25.86	1	25.90	25.70	3	5,039	0.06%
2019/10/03	1	25.65	4	26.24	25.90	-3	5,030	-0.06%
2019/10/02	0	0.00	3	25.63	25.50	-3	4,877	-0.06%
2019/09/23	1	24.70	0	0.00	24.75	1	4,729	0.02%
2019/09/20	1	24.70	1	24.75	25.30	0	4,721	0.00%
2019/09/18	2	24.70	0	0.00	24.90	2	4,654	0.04%
2019/09/17	7	25.08	0	0.00	24.95	7	4,745	0.15%
2019/09/16	1	25.40	4	25.70	25.40	-3	4,887	-0.06%
2019/09/12	0	0.00	4	25.33	25.35	-4	4,844	-0.08%
2019/09/11	1	24.60	0	0.00	24.90	1	4,815	0.02%
2019/09/10	0	0.00	3	24.85	24.90	-3	4,758	-0.06%
2019/09/06	0	0.00	3	25.20	24.75	-3	4,762	-0.06%
2019/09/05	0	0.00	2	24.85	24.80	-2	4,798	-0.04%
2019/09/04	5	24.55	7	24.70	24.60	-2	4,839	-0.04%
2019/08/30	1	24.90	0	0.00	24.90	1	4,860	0.02%
2019/08/27	0	0.00	1	25.10	25.00	-1	5,020	-0.02%
2019/08/26	1	24.85	0	0.00	24.80	1	5,159	0.02%
2019/08/23	1	25.10	2	25.20	25.30	-1	5,630	-0.02%
2019/08/22	0	0.00	1	25.20	25.30	-1	6,425	-0.02%
2019/08/21	0	0.00	4	25.11	25.20	-4	6,601	-0.06%
2019/08/20	1	25.35	3	24.92	24.90	-2	6,729	-0.03%
2019/08/19	1	24.55	3	24.85	25.05	-2	6,643	-0.03%
2019/08/16	0	0.00	3	24.03	24.15	-3	6,510	-0.05%
2019/08/15	1	23.05	0.1	23.30	23.25	0.9	6,493	0.01%
2019/08/13	0	0.00	1	23.40	23.50	-1	6,690	-0.01%
2019/08/12	1.1	23.37	1	23.80	23.70	0.1	6,685	0.00%
2019/08/08	0	0.00	0.1	23.70	23.55	-0.1	6,728	0.00%
2019/08/07	2	23.25	2	23.40	23.40	0	6,729	0.00%
2019/08/06	0.1	23.25	1	23.00	23.25	-0.9	6,803	-0.01%
2019/08/02	1	23.35	0	0.00	23.35	1	6,958	0.01%
2019/08/01	1	24.05	1	23.85	23.85	0	6,954	0.00%
2019/07/31	0	0.00	3	24.42	24.90	-3	6,820	-0.04%
2019/07/29	1	23.50	0	0.00	23.90	1	6,626	0.02%
2019/07/26	0	0.00	2	23.68	23.70	-2	6,611	-0.03%
2019/07/25	3	24.17	0	0.00	24.20	3	6,583	0.05%
2019/07/24	1	23.95	5	24.10	23.95	-4	6,645	-0.06%
2019/07/23	0	0.00	2	23.20	23.25	-2	6,438	-0.03%
2019/07/19	3	23.00	3	23.05	22.95	0	6,371	0.00%
2019/07/15	2	23.00	0.2	22.90	23.00	1.8	6,309	0.03%
2019/07/12	0	0.00	0.2	22.50	22.55	-0.2	6,253	0.00%
2019/07/11	0.2	22.50	0	0.00	22.55	0.2	6,243	0.00%
2019/07/10	1.2	22.36	1	22.45	22.45	0.2	6,282	0.00%
2019/07/09	1	22.55	0	0.00	22.55	1	6,363	0.02%
2019/07/08	0	0.00	2	22.58	22.60	-2	6,433	-0.03%
2019/07/05	2	22.55	3	22.60	22.60	-1	6,508	-0.02%
2019/07/04	3	22.55	0	0.00	22.60	3	6,549	0.05%
2019/07/02	0	0.00	1	23.05	23.05	-1	6,724	-0.01%
2019/07/01	0	0.00	0.4	22.75	22.90	-0.4	6,755	-0.01%
2019/06/28	1.2	22.80	0	0.00	22.80	1.2	6,784	0.02%
2019/06/27	0.2	22.70	0	0.00	22.75	0.2	6,850	0.00%
2019/06/26	0	0.00	0.5	22.80	22.85	-0.5	6,963	-0.01%
2019/06/25	3	22.70	32.3	22.70	22.70	-29.3	6,995	-0.42%
2019/06/24	1	22.70	1.3	22.70	22.70	-0.3	7,025	0.00%
2019/06/21	2	22.88	152.7	23.00	22.70	-150.7	6,932	-2.17%	大賣/鉅額交易
2019/06/20	2.2	22.90	2	22.85	22.85	0.2	6,784	0.00%
2019/06/19	0.1	23.15	0	0.00	23.15	0.1	6,780	0.00%
2019/06/18	0.4	22.95	1	22.90	22.95	-0.6	6,731	-0.01%
2019/06/17	0	0.00	11	23.00	23.00	-11	6,746	-0.16%
2019/06/14	6	22.90	0	0.00	22.85	6	6,735	0.09%
2019/06/13	0	0.00	5	22.95	22.95	-5	6,731	-0.07%
2019/06/12	22	22.55	0	0.00	22.90	22	6,754	0.33%
2019/06/11	2	22.55	4	22.65	22.55	-2	6,758	-0.03%
2019/06/06	0	0.00	1	22.45	22.45	-1	6,819	-0.01%
2019/06/05	3	22.55	3.3	22.40	22.40	-0.3	6,884	0.00%
2019/06/04	1	22.50	2	22.63	22.50	-1	6,863	-0.01%
2019/06/03	0.3	22.75	0	0.00	22.75	0.3	6,793	0.00%
2019/05/31	1	22.80	0	0.00	22.85	1	6,704	0.01%
2019/05/30	4	23.15	1	23.00	22.80	3	6,520	0.05%
2019/05/29	9	23.65	26	23.84	23.00	-17	6,068	-0.28%
2019/05/28	9	22.37	5	22.80	22.75	4	5,313	0.08%
2019/05/27	13	22.40	0	0.00	22.10	13	5,142	0.25%
2019/05/24	4	21.95	2	21.90	21.95	2	5,075	0.04%
2019/05/23	0	0.00	3	22.00	22.10	-3	5,255	-0.06%
2019/05/22	50	22.25	1	22.65	22.10	49	5,412	0.91%
2019/05/21	1	22.60	0	0.00	22.60	1	5,558	0.02%
2019/05/17	1	21.90	0	0.00	21.90	1	5,476	0.02%
2019/05/15	102	22.24	1	22.10	21.80	101	5,467	1.85%	大買/鉅額交易
2019/05/14	0	0.00	1	21.75	21.75	-1	5,469	-0.02%
2019/05/13	1	21.90	0	0.00	21.75	1	5,397	0.02%
2019/05/10	1	22.15	1	22.75	22.55	0	5,346	0.00%
2019/05/07	0	0.00	1	22.60	22.50	-1	5,411	-0.02%
2019/05/06	1	22.35	0	0.00	22.50	1	5,457	0.02%
2019/05/03	1	22.75	0	0.00	22.75	1	5,467	0.02%
2019/04/30	0	0.00	0	23.00	23.10	0	5,471	0.00%
2019/04/29	1	22.05	0	0.00	22.15	1	5,409	0.02%
2019/04/24	1	22.70	0	0.00	22.70	1	5,600	0.02%
2019/04/22	0	0.00	0.1	22.80	22.85	-0.1	5,629	0.00%
2019/04/19	0	0.00	7	22.55	22.65	-7	5,703	-0.12%
2019/04/18	1.1	22.49	3	22.50	22.40	-1.9	5,789	-0.03%
2019/04/17	2	22.85	0	0.00	22.85	2	5,822	0.03%
2019/04/15	0	0.00	2	22.75	22.75	-2	6,031	-0.03%
2019/04/12	0	0.00	3.8	22.90	22.95	-3.8	6,000	-0.06%
2019/04/11	1	22.55	0	0.00	22.65	1	5,916	0.02%
2019/04/10	10	22.35	53	22.41	22.60	-43	5,841	-0.74%
2019/04/09	0	0.00	1	22.15	22.55	-1	5,826	-0.02%
2019/04/03	0	0.00	5	21.45	21.55	-5	5,634	-0.09%
2019/04/02	0	0.00	1	21.40	21.55	-1	5,588	-0.02%
2019/03/29	1	21.00	6	20.99	21.00	-5	5,504	-0.09%
2019/03/28	3	20.35	7	20.41	20.50	-4	5,499	-0.07%
2019/03/27	0	0.00	1	20.25	20.30	-1	5,519	-0.02%
2019/03/26	0	0.00	15	20.12	20.15	-15	5,496	-0.27%
2019/03/25	5	20.15	0	0.00	20.10	5	5,570	0.09%
2019/03/22	0	0.00	1	20.05	20.15	-1	5,621	-0.02%
2019/03/21	11	20.06	10	20.05	20.05	1	5,699	0.02%
2019/03/20	0	0.00	300	20.00	20.00	-300	5,729	-5.24%	大賣/鉅額交易
2019/03/18	0	0.00	4	20.00	20.05	-4	5,725	-0.07%
2019/03/15	0	0.00	2	20.20	20.25	-2	5,759	-0.03%
2019/03/14	0	0.00	151	20.10	20.15	-151	5,749	-2.63%	大賣/鉅額交易
2019/03/13	6	20.04	3	20.00	20.00	3	5,871	0.05%
2019/03/12	6	20.06	2	19.90	19.85	4	5,916	0.07%
2019/03/11	2	20.20	1	19.90	20.05	1	6,198	0.02%
2019/03/08	0	0.00	6	19.50	19.60	-6	6,651	-0.09%
2019/03/07	5	19.35	3	19.35	19.40	2	9,494	0.02%
2019/03/06	0	0.00	1	19.35	19.40	-1	9,722	-0.01%
2019/03/04	1	19.35	0	0.00	19.30	1	10,049	0.01%
2019/02/27	200	19.10	200	19.10	19.05	0	10,206	0.00%	大買/大賣/
2019/02/26	154	19.20	154	19.20	19.20	0	10,198	0.00%	大買/大賣/
2019/02/25	4	19.21	0	0.00	19.20	4	10,224	0.04%
2019/02/22	3	19.65	1	19.65	19.65	2	10,198	0.02%
2019/02/21	2	19.58	2	19.68	19.75	0	10,107	0.00%
2019/02/20	2	19.50	3	19.33	19.50	-1	9,997	-0.01%
2019/02/19	1	19.00	0	0.00	19.05	1	9,940	0.01%
2019/02/18	1	18.75	3	18.70	18.95	-2	10,082	-0.02%
2019/02/15	0	0.00	0.2	18.55	18.55	-0.2	10,382	0.00%
2019/01/30	1.1	18.41	1	18.60	18.55	0.1	10,478	0.00%
2019/01/29	1.3	18.32	0	0.00	18.45	1.3	10,454	0.01%
2019/01/28	1.1	18.70	2	18.83	18.85	-0.9	10,428	-0.01%
2019/01/25	51	18.55	50	18.50	18.50	1	10,397	0.01%
2019/01/24	0.1	18.50	50	18.50	18.50	-49.9	10,414	-0.48%
2019/01/23	0	0.00	7	18.34	18.35	-7	10,436	-0.07%
2019/01/22	1	18.25	1	18.25	18.30	0	10,490	0.00%
2019/01/21	47	18.20	61	18.32	18.35	-14	10,524	-0.13%
2019/01/18	0	0.00	2	18.20	18.15	-2	10,518	-0.02%
2019/01/17	65	18.20	65	18.15	18.15	0	10,558	0.00%
2019/01/16	7	18.18	12	18.26	18.10	-5	10,548	-0.05%
2019/01/15	1	17.80	1	17.90	17.90	0	10,467	0.00%
2019/01/11	51	17.90	50	17.90	17.90	1	10,525	0.01%
2019/01/10	2	17.70	32.2	17.75	17.85	-30.2	10,553	-0.29%
2019/01/09	30.2	17.45	0	0.00	17.50	30.2	10,493	0.29%
2019/01/08	0	0.00	0.2	17.20	17.20	-0.2	10,457	0.00%
2019/01/07	5.2	17.05	3	17.00	17.00	2.2	10,448	0.02%
2019/01/04	3	17.20	0	0.00	17.00	3	10,323	0.03%
2019/01/02	0.1	17.40	0	0.00	17.45	0.1	10,319	0.00%
2018/12/26	0	0.00	50	17.30	17.30	-50	10,310	-0.48%
2018/12/25	51	17.55	0	0.00	17.65	51	10,308	0.49%
2018/12/24	2	18.10	51	18.06	17.95	-49	10,296	-0.48%
2018/12/22	1	17.35	1	17.35	17.35	0	10,223	0.00%
2018/12/20	2	17.40	0	0.00	17.45	2	10,142	0.02%
2018/12/18	51	17.85	3	17.98	17.70	48	10,088	0.48%
2018/12/17	55.1	18.26	62	18.18	18.15	-6.9	10,055	-0.07%
2018/12/14	0	0.00	2	18.23	18.35	-2	9,991	-0.02%
2018/12/13	44	18.14	0	0.00	17.95	44	9,905	0.44%
2018/12/12	1	18.00	12	18.14	18.05	-11	9,866	-0.11%
2018/12/11	7	17.87	1	17.85	17.95	6	9,846	0.06%
2018/12/10	14	17.86	0	0.00	17.85	14	9,858	0.14%
2018/12/07	62	18.19	63	18.25	18.25	-1	9,809	-0.01%
2018/12/06	3.1	17.98	1	17.95	17.95	2.1	9,759	0.02%
2018/12/05	2	18.40	2	18.63	18.65	0	9,583	0.00%
2018/12/04	12	18.80	155	18.80	18.75	-143	9,494	-1.51%	大賣/鉅額交易
2018/12/03	10	17.79	43	18.17	18.15	-33	9,161	-0.36%
2018/11/30	13	17.40	17	17.57	17.15	-4	8,612	-0.05%
2018/11/29	1	17.00	0	0.00	17.05	1	5,741	0.02%
2018/11/28	16	16.85	1	16.90	16.95	15	5,466	0.27%
2018/11/27	1	16.70	0	0.00	16.80	1	5,275	0.02%
2018/11/26	2	16.80	0	0.00	16.95	2	5,161	0.04%
2018/11/22	23	16.95	2	17.08	17.10	21	4,973	0.42%
2018/11/21	0	0.00	2	16.95	17.00	-2	4,906	-0.04%
2018/11/20	5	16.88	1	16.90	17.20	4	4,843	0.08%
2018/11/19	9	16.96	0	0.00	17.00	9	4,734	0.19%
2018/11/16	3	17.07	1	17.05	17.05	2	4,703	0.04%
2018/11/15	8	16.80	0	0.00	16.85	8	4,540	0.18%
2018/11/14	56	16.96	0	0.00	16.95	56	4,321	1.30%
2018/11/13	0	0.00	3	17.43	17.50	-3	3,986	-0.08%
2018/11/12	5	17.80	0	0.00	17.65	5	3,923	0.13%
2018/11/09	80	17.95	0	0.00	17.95	80	3,901	2.05%
2018/11/08	2	18.35	0	0.00	18.30	2	3,880	0.05%
2018/11/06	1	18.10	0	0.00	18.15	1	3,850	0.03%
2018/11/01	0	0.00	1	18.00	18.15	-1	3,770	-0.03%
2018/10/31	4	17.94	0	0.00	17.75	4	3,742	0.11%
2018/10/30	0	0.00	1	17.75	17.95	-1	3,702	-0.03%
2018/10/25	1	17.30	0	0.00	17.20	1	3,658	0.03%
2018/10/24	7	17.99	1	18.15	17.90	6	3,651	0.16%
2018/10/23	1	18.05	0	0.00	17.95	1	3,614	0.03%
2018/10/18	1	18.15	1	18.30	18.35	0	3,458	0.00%
2018/10/17	2	18.80	0	0.00	18.60	2	3,346	0.06%
2018/10/16	9	18.96	0	0.00	18.75	9	3,300	0.27%
2018/10/15	56	19.13	1	18.90	18.95	55	3,218	1.71%
2018/10/12	35	19.05	35	19.60	19.75	0	3,103	0.00%
2018/10/11	25	19.71	35	19.50	19.20	-10	3,031	-0.33%
2018/10/04	1	21.75	0	0.00	21.75	1	2,867	0.03%
2018/10/03	5	22.30	0	0.00	22.25	5	2,865	0.17%
2018/09/27	5	21.95	0	0.00	22.15	5	2,775	0.18%
2018/09/21	200	21.78	53	21.78	21.85	147	2,787	5.27%	大買/鉅額交易
2018/09/19	53	21.40	0	0.00	21.55	53	2,744	1.93%
2018/09/18	0	0.00	1	21.20	21.15	-1	2,766	-0.04%
2018/09/14	1	21.10	0	0.00	21.10	1	2,788	0.04%
2018/09/03	1	22.20	0	0.00	22.20	1	3,138	0.03%
2018/08/29	1	21.80	1	21.95	21.95	0	3,116	0.00%
2018/08/28	0.1	21.80	0	0.00	21.80	0.1	3,103	0.00%
2018/08/27	2	21.88	0	0.00	21.80	2	3,112	0.06%
2018/08/23	1	22.05	0	0.00	22.00	1	3,291	0.03%
2018/08/22	222	21.60	223	21.60	21.95	-1	3,304	-0.03%	大買/大賣/
2018/08/21	1	21.45	0	0.00	21.50	1	3,284	0.03%
2018/08/16	1	20.85	0	0.00	20.90	1	3,309	0.03%
2018/08/15	0	0.00	3	21.50	21.10	-3	3,296	-0.09%
2018/08/13	1	21.50	0	0.00	21.60	1	3,262	0.03%
2018/08/10	2	21.80	0	0.00	21.80	2	3,207	0.06%
2018/08/07	0	0.00	0.8	22.10	22.15	-0.8	3,234	-0.03%
2018/08/03	2	22.05	0	0.00	22.15	2	3,181	0.06%
2018/08/02	6	22.30	5	22.12	22.05	1	3,149	0.03%
2018/08/01	100	22.33	0	0.00	22.30	100	3,105	3.22%
2018/07/31	0	0.00	4	22.50	22.35	-4	3,060	-0.13%
2018/07/25	0	0.00	1	22.45	22.25	-1	3,046	-0.03%
2018/07/24	2	22.45	0	0.00	22.50	2	3,047	0.07%
2018/07/16	2	22.10	0	0.00	22.10	2	3,104	0.06%
2018/06/27	1	22.80	0	0.00	22.95	1	3,705	0.03%
2018/06/26	1	23.05	0	0.00	23.00	1	3,722	0.03%
2018/06/25	1	23.15	0	0.00	23.15	1	3,759	0.03%
2018/06/12	5	24.00	0	0.00	24.00	5	4,293	0.12%
2018/06/08	3	24.30	0	0.00	24.20	3	4,337	0.07%
2018/06/04	5	24.10	0	0.00	24.20	5	4,277	0.12%
2018/06/01	10	24.10	0	0.00	24.15	10	4,264	0.23%
2018/05/31	9	24.05	0	0.00	24.15	9	4,203	0.21%
2018/05/28	17	24.16	1	24.15	24.10	16	4,005	0.40%
2018/05/21	0	0.00	2	24.73	24.65	-2	3,944	-0.05%
2018/05/18	1	24.50	0	0.00	24.55	1	3,970	0.03%
2018/05/17	1	24.60	10	24.60	24.45	-9	4,026	-0.22%
2018/05/16	0	0.00	2	24.80	24.50	-2	4,019	-0.05%
2018/05/14	0	0.00	1	24.30	24.35	-1	4,086	-0.02%
2018/05/11	4	24.26	0	0.00	24.25	4	4,077	0.10%
2018/05/04	0	0.00	2	24.05	23.95	-2	4,104	-0.05%
2018/05/02	14	24.25	0	0.00	24.20	14	4,077	0.34%
2018/04/25	400	24.18	400	24.18	24.15	0	4,085	0.00%	大買/大賣/
2018/04/24	1	24.30	2	24.35	24.15	-1	4,068	-0.02%
2018/04/23	0	0.00	1	24.70	24.60	-1	4,080	-0.02%
2018/04/20	1	24.55	0	0.00	24.50	1	4,062	0.02%
2018/04/18	1	24.45	0	0.00	24.45	1	4,001	0.02%
2018/04/16	1	24.10	0	0.00	24.15	1	3,946	0.03%
2018/04/12	0	0.00	11	24.81	24.90	-11	3,832	-0.29%
2018/04/11	10	24.70	0	0.00	24.75	10	3,783	0.26%
2018/04/10	2	24.60	2	24.45	24.45	0	3,743	0.00%
2018/04/09	4	25.05	22	25.22	24.95	-18	3,652	-0.49%
2018/04/03	1	24.30	0	0.00	24.45	1	3,407	0.03%
2018/04/02	1	24.60	1	24.70	24.65	0	3,428	0.00%
2018/03/31	1	24.50	0	0.00	24.55	1	3,424	0.03%
2018/03/30	11	24.55	2	24.48	24.70	9	3,409	0.26%
2018/03/29	1	24.10	0	0.00	24.05	1	3,255	0.03%
2018/03/23	2	24.13	0	0.00	24.00	2	3,044	0.07%
2018/03/21	24	24.64	0	0.00	24.45	24	2,844	0.84%
2018/03/19	4	24.73	0	0.00	24.45	4	2,830	0.14%
2018/03/16	9	25.53	0	0.00	24.65	9	2,602	0.35%
2018/03/12	0	0.00	4	27.03	27.05	-4	2,261	-0.18%
2018/03/07	0	25.80	0	0.00	25.80	0	2,258	0.00%
2018/03/01	1	25.90	0	0.00	26.00	1	2,382	0.04%
2018/02/09	0.3	25.20	0	0.00	24.95	0.3	2,352	0.01%
2018/02/07	1	26.30	1	25.70	25.95	0	2,298	0.00%
2018/02/06	1	25.00	0	0.00	25.00	1	2,232	0.04%
2018/02/01	6	28.00	0	0.00	28.00	6	2,132	0.28%
2018/01/22	0	0.00	0	28.65	28.90	0	2,095	0.00%
2018/01/12	1	28.20	0	0.00	28.35	1	2,059	0.05%