東元 (1504)-元大-大雅券商分點個股進出

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
55.1
漲跌
▼0.7
漲幅
-1.25%
成交量
13,365張
產業
上市電機機械類股
651人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東元 (1504)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11	55.00	5	55.14	55.10	6	23,750	0.03%
2024/05/09	4.3	55.78	2	55.60	55.80	2.3	23,638	0.01%
2024/05/08	5	56.72	7	56.84	56.30	-2	23,560	-0.01%
2024/05/07	23	57.16	13	57.16	57.20	10	23,467	0.04%
2024/05/06	1	56.60	5	56.62	56.60	-4	23,439	-0.02%
2024/05/03	37	56.26	23	56.25	55.70	14	23,356	0.06%
2024/05/02	51	57.29	68.1	57.05	56.70	-17.1	23,183	-0.07%
2024/04/30	25	55.95	14	55.86	55.60	11	22,859	0.05%
2024/04/29	8.2	56.66	20	56.58	56.70	-11.8	22,836	-0.05%
2024/04/26	30	57.52	28	57.45	57.10	2	22,743	0.01%
2024/04/25	21	58.51	18	58.28	58.10	3	22,610	0.01%
2024/04/24	17	59.76	25	59.70	59.30	-8	22,489	-0.04%
2024/04/23	40	59.27	16	58.55	58.30	24	22,272	0.11%
2024/04/22	31.5	58.86	35	58.35	58.50	-3.5	21,932	-0.02%
2024/04/19	57	61.19	47	60.79	59.90	10	21,448	0.05%
2024/04/18	58.2	61.23	30	60.96	61.00	28.2	20,336	0.14%
2024/04/17	64	59.60	64	60.10	61.10	0	19,309	0.00%
2024/04/16	31	57.43	44	57.01	56.30	-13	18,471	-0.07%
2024/04/15	69	60.44	25	59.67	59.20	44	18,113	0.24%
2024/04/12	44.2	59.82	73.7	59.88	60.80	-29.6	17,034	-0.17%
2024/04/11	20	56.77	21.5	56.92	56.50	-1.5	15,929	-0.01%
2024/04/10	14	56.56	2	56.30	56.20	12	15,614	0.08%
2024/04/09	19.2	57.07	42	57.08	57.00	-22.8	15,590	-0.15%
2024/04/08	4	55.95	6	56.05	56.30	-2	15,515	-0.01%
2024/04/03	3	55.80	3	55.93	55.70	0	15,485	0.00%
2024/04/02	8	55.35	5	55.46	55.40	3	15,522	0.02%
2024/04/01	30	56.82	23.4	56.65	56.20	6.6	15,345	0.04%
2024/03/29	5.4	56.12	37	56.84	58.10	-31.6	15,029	-0.21%
2024/03/28	30	57.33	52.1	57.16	57.10	-22.1	14,351	-0.15%
2024/03/27	12	55.44	23	55.53	55.70	-11	13,900	-0.08%
2024/03/26	40.1	55.91	29	56.89	55.60	11.1	13,789	0.08%
2024/03/25	17.8	56.28	9	56.08	56.00	8.8	13,009	0.07%
2024/03/22	56.5	57.33	43.2	56.95	55.90	13.3	12,967	0.10%
2024/03/21	39.2	58.44	62.6	58.51	58.10	-23.4	12,586	-0.19%
2024/03/20	26.7	56.09	50.1	56.10	56.00	-23.4	12,939	-0.18%
2024/03/19	51	55.15	38.2	55.10	55.00	12.8	12,418	0.10%
2024/03/18	9.1	52.33	22	52.56	52.80	-12.9	11,707	-0.11%
2024/03/15	1.2	51.11	2	51.00	50.60	-0.8	11,390	-0.01%
2024/03/14	3.3	51.14	5.4	51.16	51.50	-2.1	11,222	-0.02%
2024/03/13	19.2	51.62	7.1	51.39	51.00	12.1	11,182	0.11%
2024/03/12	24.3	51.17	34.3	50.67	51.10	-10	11,372	-0.09%
2024/03/11	20	50.30	19.1	50.08	50.30	0.9	11,599	0.01%
2024/03/08	16.2	49.32	1	49.25	49.40	15.2	11,867	0.13%
2024/03/07	61.3	50.40	6	50.18	50.10	55.3	12,105	0.46%
2024/03/06	34	49.85	37.2	50.37	50.50	-3.2	11,973	-0.03%
2024/03/05	7	48.68	4	48.61	48.95	3	11,645	0.03%
2024/03/04	8.1	48.83	9.6	48.61	48.75	-1.6	11,615	-0.01%
2024/03/01	18.2	48.74	12	48.91	48.65	6.2	11,583	0.05%
2024/02/29	36.2	48.37	41	48.79	49.20	-4.9	11,483	-0.04%
2024/02/27	26.1	48.12	22	47.71	47.60	4.1	11,383	0.04%
2024/02/26	63.1	48.81	78.1	48.89	48.25	-15	11,321	-0.13%
2024/02/23	6.1	47.65	20.1	47.96	47.95	-14	11,017	-0.13%
2024/02/22	1.4	47.47	0.1	47.75	47.05	1.4	11,068	0.01%
2024/02/21	4.1	47.29	6	46.98	47.05	-1.9	11,372	-0.02%
2024/02/20	8.1	47.12	2	47.10	47.45	6.1	11,654	0.05%
2024/02/19	9.1	48.03	13	48.20	47.35	-3.9	11,852	-0.03%
2024/02/16	8	47.50	11.1	47.36	47.60	-3.1	11,802	-0.03%
2024/02/15	0	46.00	0	0.00	45.85	0	11,903	0.00%
2024/02/05	0.1	46.15	2	46.33	46.65	-1.9	11,990	-0.02%
2024/02/02	3.1	46.67	10	46.63	46.30	-6.9	12,011	-0.06%
2024/02/01	1	46.25	3.1	46.37	46.75	-2.1	12,007	-0.02%
2024/01/31	1.9	46.15	0	0.00	46.05	1.9	11,978	0.02%
2024/01/30	1	46.34	5	46.35	46.20	-4	12,019	-0.03%
2024/01/29	0.1	45.60	18.4	46.08	46.20	-18.4	12,024	-0.15%
2024/01/26	0.3	45.15	0	0.00	45.20	0.3	11,964	0.00%
2024/01/25	1	45.10	5.5	45.11	45.20	-4.5	11,984	-0.04%
2024/01/24	4	45.29	0	0.00	45.20	4	12,063	0.03%
2024/01/23	5	45.87	3	45.67	45.45	2	12,091	0.02%
2024/01/22	2	44.55	0.1	44.70	44.95	1.9	11,935	0.02%
2024/01/19	5	43.80	0	0.00	43.90	5	11,891	0.04%
2024/01/18	0.1	43.54	1.1	43.33	43.80	-1	11,910	-0.01%
2024/01/17	16.2	44.08	1	43.85	43.40	15.2	11,917	0.13%
2024/01/16	2	44.91	3.1	44.75	44.80	-1	11,808	-0.01%
2024/01/15	15	45.90	16.1	45.67	45.55	-1.1	11,885	-0.01%
2024/01/12	3	44.70	1.1	45.00	44.90	1.9	12,000	0.02%
2024/01/11	7.1	45.03	1	45.05	44.95	6.1	12,058	0.05%
2024/01/10	0	45.05	19.1	45.32	45.35	-19.1	12,112	-0.16%
2024/01/09	13	45.75	15	45.58	45.40	-2	12,186	-0.02%
2024/01/08	3	46.07	12.2	45.90	45.95	-9.2	12,149	-0.08%
2024/01/05	0.1	46.31	4	46.18	46.05	-3.9	12,177	-0.03%
2024/01/04	0	0.00	1	46.65	46.75	-1	12,201	-0.01%
2024/01/03	19.1	46.76	17	46.76	46.55	2.1	12,356	0.02%
2024/01/02	21.2	47.25	22.3	47.23	47.50	-1	12,271	-0.01%
2023/12/29	9.3	46.64	1	46.90	46.80	8.3	12,148	0.07%
2023/12/28	12.7	46.88	24.1	46.57	46.85	-11.3	12,153	-0.09%
2023/12/27	12.2	46.03	2	46.15	45.95	10.2	12,096	0.08%
2023/12/26	18	46.71	11.1	46.58	46.40	7	12,130	0.06%
2023/12/25	11	46.20	3.1	46.35	46.30	8	12,154	0.07%
2023/12/22	4	45.58	21	45.65	45.60	-17	12,258	-0.14%
2023/12/21	26.2	45.36	0	0.00	45.25	26.2	12,438	0.21%
2023/12/20	6	46.12	4.1	46.29	46.30	2	12,545	0.02%
2023/12/19	11	45.97	4	46.03	45.95	7	12,743	0.05%
2023/12/18	4.4	46.71	1	46.65	46.60	3.4	12,657	0.03%
2023/12/15	49.5	47.04	70.2	47.17	46.60	-20.6	12,517	-0.16%
2023/12/14	3	45.43	4.2	45.43	45.65	-1.1	11,516	-0.01%
2023/12/13	2	45.10	2	45.20	45.05	0	11,416	0.00%
2023/12/12	1.2	45.44	2.1	45.50	45.10	-0.9	11,526	-0.01%
2023/12/11	3	45.70	7	45.69	45.70	-4	11,478	-0.03%
2023/12/08	5.3	45.80	16	45.93	45.80	-10.7	11,478	-0.09%
2023/12/07	47	46.70	27.2	46.34	46.05	19.8	11,362	0.17%
2023/12/06	59.1	46.32	61.1	45.78	45.65	-2	10,927	-0.02%
2023/12/05	68.1	44.95	39.2	45.07	45.05	28.9	10,481	0.28%
2023/12/04	36.3	45.03	3	45.08	44.85	33.3	10,209	0.33%
2023/12/01	3.1	46.52	8.1	46.78	46.25	-5	9,873	-0.05%
2023/11/30	0	0.00	0.1	47.30	46.70	-0.1	9,811	0.00%
2023/11/29	3.1	47.12	4	47.35	46.80	-1	9,838	-0.01%
2023/11/28	1	47.05	2.2	47.49	47.50	-1.2	9,780	-0.01%
2023/11/27	4.1	47.45	11.1	47.66	47.35	-7	9,718	-0.07%
2023/11/24	9	47.50	10.7	47.49	47.35	-1.7	9,668	-0.02%
2023/11/23	2	46.93	1.2	46.79	46.85	0.9	9,518	0.01%
2023/11/21	5.2	46.30	1	46.70	46.20	4.2	9,394	0.04%
2023/11/20	10	46.74	28.3	46.87	46.95	-18.3	9,437	-0.19%
2023/11/17	4	44.83	6.2	45.45	45.75	-2.1	9,162	-0.02%
2023/11/16	8.7	44.09	5	44.01	44.35	3.7	9,069	0.04%
2023/11/15	12	44.78	1	45.15	44.65	11	8,980	0.12%
2023/11/14	19.2	44.47	0	0.00	44.30	19.2	9,219	0.21%
2023/11/13	3	44.88	2	44.88	46.05	1	9,059	0.01%
2023/11/10	3	45.90	0	0.00	45.75	3	9,118	0.03%
2023/11/09	0	0.00	3	46.35	46.20	-3	9,170	-0.03%
2023/11/08	0.3	46.93	0	0.00	46.60	0.3	9,343	0.00%
2023/11/07	3.2	46.71	1	47.15	47.00	2.2	9,596	0.02%
2023/11/06	2.1	47.94	0.1	48.00	47.40	2	9,659	0.02%
2023/11/03	2	47.23	1.2	47.58	47.60	0.9	9,710	0.01%
2023/11/02	5	46.80	7.2	46.72	46.75	-2.2	9,839	-0.02%
2023/11/01	3.2	45.30	0	0.00	45.40	3.2	9,973	0.03%
2023/10/31	8.1	46.73	11	46.52	46.10	-2.9	10,060	-0.03%
2023/10/27	0.1	47.68	0	0.00	47.40	0.1	10,512	0.00%
2023/10/26	0	47.96	0	0.00	47.80	0	10,780	0.00%
2023/10/25	0.1	48.93	2	49.25	48.60	-1.9	11,168	-0.02%
2023/10/24	2.1	48.97	0	0.00	48.95	2.1	11,637	0.02%
2023/10/23	5	49.25	6.2	49.49	49.15	-1.2	14,067	-0.01%
2023/10/20	11.1	47.04	4	48.18	48.15	7.1	15,471	0.05%
2023/10/19	12.1	47.74	1	47.85	47.45	11.1	15,903	0.07%
2023/10/18	0	0.00	3.3	47.97	48.60	-3.3	16,773	-0.02%
2023/10/17	5.2	47.98	0	0.00	47.75	5.2	16,840	0.03%
2023/10/16	0	0.00	1	49.00	49.05	-1	17,089	-0.01%
2023/10/13	5.6	49.02	0.3	49.59	49.10	5.3	17,406	0.03%
2023/10/12	1	49.25	5	49.71	49.80	-4	18,131	-0.02%
2023/10/11	45	49.70	48	49.27	48.50	-3	18,470	-0.02%
2023/10/06	0	50.56	0	0.00	49.90	0	18,486	0.00%
2023/10/05	1	50.50	1.1	50.76	50.60	-0.1	18,612	0.00%
2023/10/04	7.8	49.53	9	49.92	49.60	-1.3	18,830	-0.01%
2023/10/03	9.2	51.84	46	51.28	51.00	-36.9	19,013	-0.19%
2023/10/02	3.1	51.99	10	51.85	52.10	-6.9	19,083	-0.04%
2023/09/28	0.1	51.55	9	51.91	52.00	-8.9	19,150	-0.05%
2023/09/27	25	52.13	32.1	51.80	52.00	-7.1	19,231	-0.04%
2023/09/26	13.5	52.08	6.2	52.16	51.70	7.3	19,176	0.04%
2023/09/25	30	51.84	17.1	51.55	51.40	12.9	19,087	0.07%
2023/09/22	6	50.42	21.2	50.54	51.00	-15.2	18,922	-0.08%
2023/09/21	13.1	49.19	2	49.03	48.75	11.1	18,722	0.06%
2023/09/20	19.1	50.29	3.1	50.45	50.60	16	18,815	0.09%
2023/09/19	7	50.39	2.2	50.39	50.50	4.8	19,025	0.03%
2023/09/18	2	49.05	4	49.21	49.15	-2	19,243	-0.01%
2023/09/15	1	49.75	1.1	49.46	49.85	-0.1	19,513	0.00%
2023/09/14	0.2	48.71	2	48.78	48.95	-1.8	19,922	-0.01%
2023/09/13	2	48.20	1.2	48.45	48.55	0.9	20,240	0.00%
2023/09/12	1	47.25	0.2	47.67	47.60	0.8	21,177	0.00%
2023/09/11	1.1	47.00	3	46.97	46.80	-1.9	21,496	-0.01%
2023/09/08	1	48.35	0.1	48.30	48.20	0.9	21,678	0.00%
2023/09/07	9.1	47.61	9	47.72	47.70	0.1	21,834	0.00%
2023/09/06	42.1	48.20	1.1	48.06	48.05	41.1	22,052	0.19%
2023/09/05	2	48.55	8	48.45	48.70	-6	22,471	-0.03%
2023/09/04	1.1	48.21	3	48.62	48.90	-1.9	22,853	-0.01%
2023/09/01	9	49.83	0.2	49.80	49.30	8.8	23,380	0.04%
2023/08/31	0.2	49.80	1	49.70	49.90	-0.8	23,598	0.00%
2023/08/30	5	49.52	1	49.85	49.40	4	24,036	0.02%
2023/08/29	0	0.00	2	49.65	49.55	-2	25,008	-0.01%
2023/08/28	0	49.85	3	49.65	49.60	-3	25,126	-0.01%
2023/08/25	4.1	50.33	6	50.50	50.10	-1.9	25,489	-0.01%
2023/08/24	20.1	51.02	23.2	50.91	51.10	-3.1	25,596	-0.01%
2023/08/23	2.1	49.11	5	49.29	49.30	-2.9	25,596	-0.01%
2023/08/22	6.2	49.12	1	49.00	49.25	5.2	25,880	0.02%
2023/08/21	3.1	50.20	45	50.13	50.10	-42	26,172	-0.16%
2023/08/18	18.3	51.98	7.2	51.63	51.20	11.1	26,329	0.04%
2023/08/17	2	50.90	1	51.20	51.20	1	26,331	0.00%
2023/08/16	3.1	50.77	2	50.80	50.80	1.1	26,923	0.00%
2023/08/15	3	51.00	4.1	50.92	50.90	-1.1	28,001	0.00%
2023/08/14	3	50.87	2	49.80	49.75	1	29,259	0.00%
2023/08/11	4	49.83	5	50.16	49.70	-1	29,311	0.00%
2023/08/10	14.2	51.06	6	51.25	50.70	8.2	29,651	0.03%
2023/08/09	12	52.44	9.1	52.11	52.20	2.9	30,459	0.01%
2023/08/08	1	52.30	2	53.30	52.30	-1	30,630	0.00%
2023/08/07	12.2	53.35	17.4	53.37	53.80	-5.2	30,917	-0.02%
2023/08/04	4.1	52.00	6	52.60	52.50	-1.9	30,934	-0.01%
2023/08/02	16	53.58	4	53.33	53.10	12	31,471	0.04%
2023/08/01	4.3	53.28	1.1	53.40	53.20	3.2	32,218	0.01%
2023/07/31	12.7	54.53	16.1	54.48	53.80	-3.4	32,510	-0.01%
2023/07/28	16.2	53.61	8	54.00	54.60	8.2	32,582	0.03%
2023/07/27	12	55.17	16	55.34	55.00	-4	32,509	-0.01%
2023/07/26	157.6	57.90	84.2	59.21	55.00	73.4	32,680	0.22%	大買/
2023/07/25	89.2	56.95	119.4	57.26	59.00	-30.2	30,459	-0.10%	大賣/
2023/07/24	34.3	55.00	18	55.01	53.70	16.3	29,135	0.06%
2023/07/21	56	54.93	83.1	55.00	55.60	-27.1	28,830	-0.09%
2023/07/20	4	51.98	12.1	52.60	52.90	-8.1	28,388	-0.03%
2023/07/19	30.4	51.83	19	51.63	51.50	11.4	28,384	0.04%
2023/07/18	22.3	53.68	15	53.55	53.00	7.3	28,340	0.03%
2023/07/17	79.1	55.06	79.4	55.25	54.70	-0.3	28,293	0.00%
2023/07/14	33	53.46	28.2	53.32	53.50	4.9	27,997	0.02%
2023/07/13	7	52.17	7.1	51.80	52.00	-0.1	27,939	0.00%
2023/07/12	16	53.03	12.1	52.46	52.70	3.9	28,160	0.01%
2023/07/11	3.5	52.48	3	52.13	52.20	0.5	28,583	0.00%
2023/07/10	60	51.98	9.3	52.78	52.70	50.7	29,213	0.17%
2023/07/07	13.2	51.26	36	51.19	51.00	-22.8	29,612	-0.08%
2023/07/06	12	51.58	21	52.13	51.50	-9	30,322	-0.03%
2023/07/05	9.1	52.51	19	52.12	52.10	-9.9	30,540	-0.03%
2023/07/04	17.3	53.33	9	53.19	53.00	8.3	31,007	0.03%
2023/07/03	17.1	54.18	10	54.05	54.00	7.1	31,095	0.02%
2023/06/30	2.1	53.50	1	53.40	53.30	1.1	31,439	0.00%
2023/06/29	13.4	52.97	1.2	52.89	52.90	12.3	31,887	0.04%
2023/06/28	18.2	53.16	8	53.14	52.70	10.2	32,794	0.03%
2023/06/27	18.5	53.90	26	53.52	53.50	-7.5	33,152	-0.02%
2023/06/26	21.3	55.44	8	54.85	54.50	13.3	34,208	0.04%
2023/06/21	7.3	56.87	10	56.97	57.00	-2.8	35,109	-0.01%
2023/06/20	33.5	57.25	36	57.23	56.90	-2.5	35,780	-0.01%
2023/06/19	32	56.23	8.3	56.33	55.80	23.8	36,374	0.07%
2023/06/16	41.5	56.70	45.7	56.41	56.80	-4.2	36,338	-0.01%
2023/06/15	48	53.34	35	53.65	54.30	13	35,547	0.04%
2023/06/14	15	53.34	15	53.20	53.40	0	35,532	0.00%
2023/06/13	17.7	53.75	14	53.79	53.60	3.7	35,517	0.01%
2023/06/12	17.6	53.36	33.6	53.40	53.00	-16	35,910	-0.04%
2023/06/09	26.4	54.96	7	54.70	54.70	19.4	35,907	0.05%
2023/06/08	46.2	56.87	98	56.56	56.30	-51.8	35,702	-0.15%
2023/06/07	57	56.91	20.2	56.67	57.40	36.8	35,651	0.10%
2023/06/06	12.7	54.93	13.4	54.67	54.50	-0.7	35,811	0.00%
2023/06/05	31	54.79	29	55.21	54.70	2	36,222	0.01%
2023/06/02	49.5	54.35	61.5	53.96	54.10	-12	36,299	-0.03%
2023/06/01	3	51.90	35	52.03	52.00	-32	35,459	-0.09%
2023/05/31	21.3	51.84	9	51.68	51.20	12.3	35,375	0.03%
2023/05/30	6	51.47	5	51.40	51.10	1	35,007	0.00%
2023/05/29	35	51.88	3	52.10	51.80	32	34,911	0.09%
2023/05/26	14	50.90	64	50.70	50.90	-50	34,768	-0.14%
2023/05/25	43.4	52.54	22	52.52	51.80	21.4	34,623	0.06%
2023/05/24	14	51.86	48.2	51.18	52.40	-34.2	34,240	-0.10%
2023/05/23	28.2	51.96	222.3	51.81	51.90	-194.1	34,146	-0.57%	大賣/鉅額交易
2023/05/22	52.3	52.21	98.6	52.14	51.90	-46.2	34,209	-0.14%
2023/05/19	187.3	51.39	69.3	51.31	51.10	118	33,571	0.35%	大買/鉅額交易
2023/05/18	246.7	49.65	51.5	48.66	49.80	195.2	32,429	0.60%	大買/鉅額交易
2023/05/17	19.1	46.94	8	47.01	47.00	11.1	31,184	0.04%
2023/05/16	11.1	46.71	7	46.96	47.00	4	30,965	0.01%
2023/05/15	34.1	47.20	32	47.28	47.15	2.1	30,378	0.01%
2023/05/12	11.1	45.30	8	45.19	45.50	3.1	29,474	0.01%
2023/05/11	11.1	45.30	8	45.19	44.95	3.1	29,168	0.01%
2023/05/10	16	46.52	26	46.56	46.70	-10	28,742	-0.03%
2023/05/09	47.5	47.53	42	47.22	47.00	5.5	28,588	0.02%
2023/05/08	36.1	47.92	123.2	48.38	48.70	-87.2	27,900	-0.31%	大賣/
2023/05/05	41	45.64	27	45.37	45.65	14	26,863	0.05%
2023/05/04	18.5	46.33	15.1	46.48	46.60	3.4	26,436	0.01%
2023/05/03	20.1	45.98	20	45.79	45.70	0.1	26,125	0.00%
2023/05/02	50	45.35	45.7	45.42	46.25	4.3	25,840	0.02%
2023/04/28	17	44.32	1	44.25	44.15	16	25,225	0.06%
2023/04/27	19	42.88	22	43.60	43.65	-3	24,939	-0.01%
2023/04/26	4	42.71	13	42.76	43.25	-9	24,679	-0.04%
2023/04/25	37	44.91	28.3	44.05	43.05	8.8	24,372	0.04%
2023/04/24	18	43.85	19	44.28	44.45	-1	23,832	0.00%
2023/04/21	11	43.43	10	43.48	43.80	1	23,623	0.00%
2023/04/20	17	44.25	36.1	44.18	44.00	-19.1	23,290	-0.08%
2023/04/19	67	45.38	32	45.20	45.00	35	23,008	0.15%
2023/04/18	14	44.60	22	44.50	44.30	-8	22,521	-0.04%
2023/04/17	19	45.06	16	44.92	44.60	3	22,278	0.01%
2023/04/14	43.1	45.21	20	45.22	44.85	23.1	21,874	0.11%
2023/04/13	91	46.55	95	46.22	46.00	-4	21,267	-0.02%
2023/04/12	58.1	45.15	31	45.14	45.40	27.1	20,354	0.13%
2023/04/11	86.2	44.92	76.1	44.81	44.40	10.1	19,625	0.05%
2023/04/10	14	43.88	27	43.91	43.95	-13	18,702	-0.07%
2023/04/07	51	43.57	97	43.44	43.05	-46	18,260	-0.25%
2023/04/06	24	42.34	18	42.31	42.60	6	17,591	0.03%
2023/03/31	20	41.88	24	41.86	42.50	-4	17,338	-0.02%
2023/03/30	68	42.81	31	42.86	42.70	37	16,783	0.22%
2023/03/29	70	42.33	103	42.63	42.90	-33	16,156	-0.20%	大賣/
2023/03/28	56	41.63	50.1	40.87	40.90	5.9	15,121	0.04%
2023/03/27	122.2	43.14	50.8	42.88	41.90	71.4	14,519	0.49%	大買/
2023/03/24	106.8	41.87	114	42.68	44.00	-7.2	13,151	-0.05%	大買/大賣/
2023/03/23	114.1	39.28	128.2	39.63	40.00	-14.1	11,847	-0.12%	大買/大賣/
2023/03/22	82.1	38.34	97.2	38.44	37.90	-15.1	10,854	-0.14%
2023/03/21	7.1	36.54	9	36.44	36.25	-1.9	9,674	-0.02%
2023/03/20	3	35.87	7.6	35.90	35.85	-4.6	9,313	-0.05%
2023/03/17	16	35.23	5	35.40	35.20	11	9,080	0.12%
2023/03/16	12	35.24	14	34.89	35.00	-2	8,746	-0.02%
2023/03/15	28.1	36.00	12	36.17	35.70	16.1	8,502	0.19%
2023/03/14	10.1	34.68	13	35.02	35.20	-3	7,977	-0.04%
2023/03/13	12	34.58	58.5	34.56	34.90	-46.5	7,687	-0.60%
2023/03/10	29.1	35.19	95	35.19	35.10	-65.9	7,405	-0.89%
2023/03/09	35.4	36.09	82.1	36.29	36.00	-46.7	7,062	-0.66%
2023/03/08	43.3	34.91	32	34.70	34.50	11.3	6,249	0.18%
2023/03/07	4.4	33.46	18.1	33.87	35.10	-13.7	5,568	-0.25%
2023/03/06	10	32.20	9.5	32.21	31.95	0.5	5,029	0.01%
2023/03/03	0	0.00	20	31.21	31.55	-20	4,837	-0.41%
2023/03/02	2	30.80	5	31.00	30.80	-3	4,735	-0.06%
2023/03/01	0	0.00	15	30.35	30.50	-15	4,690	-0.32%
2023/02/24	12	30.85	13	31.18	30.75	-1	4,662	-0.02%
2023/02/23	0	0.00	21	31.09	30.95	-21	4,564	-0.46%
2023/02/22	2	30.18	0	0.00	30.25	2	4,425	0.05%
2023/02/21	35.1	30.30	0	0.00	30.40	35.1	4,287	0.82%
2023/02/20	8	30.29	54	30.69	30.85	-46	4,090	-1.12%
2023/02/17	18	29.43	0.1	29.35	29.30	17.9	3,679	0.49%
2023/02/16	10	29.90	19	29.95	29.70	-9	3,705	-0.24%
2023/02/15	27	29.56	3	29.53	29.45	24	3,636	0.66%
2023/02/14	5	29.25	3	29.30	29.40	2	3,512	0.06%
2023/02/13	1	29.30	3	29.27	29.30	-2	3,478	-0.06%
2023/02/10	0	0.00	8	29.27	29.35	-8	3,455	-0.23%
2023/02/09	0	0.00	2	29.13	29.00	-2	3,437	-0.06%
2023/02/08	2	29.00	0	0.00	29.05	2	3,455	0.06%
2023/02/07	4.1	28.88	1.6	28.96	29.00	2.5	3,453	0.07%
2023/02/06	0	0.00	10	29.25	28.90	-10	3,417	-0.29%
2023/02/02	12.2	28.90	1	28.80	28.85	11.2	3,401	0.33%
2023/02/01	2.2	28.95	13	28.93	28.75	-10.8	3,403	-0.32%
2023/01/31	5.1	28.65	0	0.00	28.70	5.1	3,396	0.15%
2023/01/30	0	0.00	11	28.65	28.65	-11	3,327	-0.33%
2023/01/17	0	28.35	0	0.00	28.20	0	3,313	0.00%
2023/01/11	0	0.00	1	28.40	28.35	-1	3,492	-0.03%
2023/01/09	0	0.00	11	28.45	28.50	-11	3,485	-0.32%
2023/01/06	0	0.00	7	28.05	28.25	-7	3,454	-0.20%
2023/01/05	27	28.25	36	28.43	28.05	-9	3,484	-0.26%
2023/01/04	24	27.85	3	27.82	27.90	21	3,346	0.63%
2023/01/03	10	27.20	14	27.39	27.35	-4	3,328	-0.12%
2022/12/23	1	27.20	0	0.00	27.25	1	3,429	0.03%
2022/12/22	9	27.43	0	0.00	27.35	9	3,473	0.26%
2022/12/21	3	27.38	0	0.00	27.20	3	3,498	0.09%
2022/12/20	12	27.36	2	27.10	27.30	10	3,507	0.29%
2022/12/19	8	27.63	0	0.00	27.40	8	3,512	0.23%
2022/12/16	0	27.90	0	0.00	27.75	0	3,506	0.00%
2022/12/15	2	28.20	4	28.24	28.20	-2	3,471	-0.06%
2022/12/14	0	0.00	10	28.15	28.15	-10	3,480	-0.29%
2022/12/12	5	27.75	0	0.00	27.80	5	3,461	0.14%
2022/12/07	16	27.83	5	27.90	27.70	11	3,548	0.31%
2022/12/06	7	28.35	7	28.65	27.90	0	3,518	0.00%
2022/12/05	16	28.11	0	0.00	28.00	16	3,447	0.46%
2022/12/02	6	28.18	1	28.30	28.15	5	3,413	0.15%
2022/12/01	10	28.15	30	28.15	28.20	-20	3,387	-0.59%
2022/11/30	0	28.15	5	28.05	28.15	-5	3,365	-0.15%
2022/11/28	3	27.62	5	27.55	27.90	-2	3,339	-0.06%
2022/11/25	3	28.05	0	0.00	27.85	3	3,344	0.09%
2022/11/23	0.1	27.60	2	27.55	27.40	-1.9	3,374	-0.06%
2022/11/22	42	27.51	0	0.00	27.35	42	3,396	1.24%
2022/11/21	2	27.90	10	28.00	27.80	-8	3,350	-0.24%
2022/11/18	12	28.24	0	28.70	28.10	12	3,444	0.35%
2022/11/16	20	28.68	0	0.00	28.50	20	3,370	0.59%
2022/11/15	15	28.88	5	28.75	29.00	10	3,317	0.30%
2022/11/14	16	28.93	0	0.00	28.85	16	3,316	0.48%
2022/11/11	0	0.00	11	29.45	29.65	-11	3,237	-0.34%
2022/11/10	10	28.88	0	0.00	28.95	10	3,251	0.31%
2022/11/09	0	0.00	20	29.30	29.10	-20	3,425	-0.58%
2022/11/07	0	0.00	22	29.25	29.30	-22	3,409	-0.65%
2022/11/04	10	28.35	16	29.00	28.95	-6	3,366	-0.18%
2022/11/02	10	28.60	0	0.00	28.55	10	3,289	0.30%
2022/10/31	2	28.40	0	0.00	28.50	2	3,248	0.06%
2022/10/28	12	28.50	13	29.10	28.65	-1	3,228	-0.03%
2022/10/27	3	28.90	142	28.66	29.05	-139	3,173	-4.38%	大賣/鉅額交易
2022/10/25	0	0.00	11	27.94	28.10	-11	3,129	-0.35%
2022/10/21	2	26.95	0	0.00	27.00	2	3,094	0.06%
2022/10/20	0	0.00	1	27.55	27.05	-1	3,127	-0.03%
2022/10/19	1	27.55	1	27.45	27.20	0	2,985	0.00%
2022/10/17	0	27.10	0	0.00	27.10	0	2,992	0.00%
2022/10/14	3	27.23	0	0.00	27.45	3	2,999	0.10%
2022/10/13	3	27.07	4	26.75	26.90	-1	3,094	-0.03%
2022/10/07	5	27.80	0	0.00	27.95	5	3,052	0.16%
2022/10/06	7	28.11	0	0.00	28.00	7	3,072	0.23%
2022/10/04	1	28.20	0	0.00	28.05	1	3,039	0.03%
2022/09/30	0	0.00	4	27.90	28.15	-4	3,089	-0.13%
2022/09/29	5.1	28.25	0	0.00	27.90	5.1	3,108	0.16%
2022/09/23	0	0.00	7	28.95	29.00	-7	3,523	-0.20%
2022/09/21	1	28.45	5	28.75	28.80	-4	3,969	-0.10%
2022/09/19	6	28.40	0	0.00	28.40	6	4,091	0.15%
2022/09/16	7	28.26	0	0.00	28.50	7	4,278	0.16%
2022/09/15	2	28.73	0	0.00	28.75	2	4,205	0.05%
2022/09/14	8	28.76	0	0.00	28.70	8	4,198	0.19%
2022/09/13	0	0.00	1	29.30	29.30	-1	4,223	-0.02%
2022/09/12	10	29.25	0	0.00	29.25	10	4,234	0.24%
2022/09/07	11	28.85	0	0.00	28.80	11	4,373	0.25%
2022/09/06	1	29.20	0	0.00	29.30	1	4,414	0.02%
2022/09/05	4	29.55	1	29.75	29.75	3	4,436	0.07%
2022/09/02	0	0.00	11	29.44	29.45	-11	4,469	-0.25%
2022/09/01	10	28.95	0	0.00	29.40	10	4,463	0.22%
2022/08/31	0	0.00	20	29.40	29.60	-20	4,441	-0.45%
2022/08/30	10	29.05	1	29.10	29.30	9	4,410	0.20%
2022/08/29	20	28.90	5.1	28.90	29.20	14.9	4,401	0.34%
2022/08/26	0	0.00	3	29.60	29.70	-3	4,355	-0.07%
2022/08/25	17	30.09	7	29.66	29.60	10	4,349	0.23%
2022/08/24	0	0.00	2	29.70	29.70	-2	4,308	-0.05%
2022/08/23	0	0.00	0.2	29.35	29.35	-0.2	4,315	0.00%
2022/08/19	2	29.50	1	29.50	29.50	1	4,349	0.02%
2022/08/18	1	29.70	0	0.00	29.65	1	4,326	0.02%
2022/08/17	1	30.10	1	30.00	29.90	0	4,299	0.00%
2022/08/16	0	0.00	16	29.97	29.80	-16	4,200	-0.38%
2022/08/15	1	29.05	0	0.00	29.30	1	4,013	0.02%
2022/08/12	0	0.00	2	28.93	28.95	-2	3,974	-0.05%
2022/08/11	0	0.00	4	28.74	28.80	-4	3,984	-0.10%
2022/08/09	0	0.00	1	28.50	28.60	-1	4,008	-0.02%
2022/08/08	1	28.20	0	0.00	28.35	1	4,125	0.02%
2022/08/04	15	28.12	4	27.90	28.10	11	4,220	0.26%
2022/08/03	5	28.43	0	0.00	28.30	5	4,226	0.12%
2022/08/02	1	28.65	4	28.58	28.70	-3	4,230	-0.07%
2022/07/29	2	29.30	0	0.00	29.35	2	4,251	0.05%
2022/07/27	0	0.00	5	29.10	29.25	-5	4,216	-0.12%
2022/07/26	0	0.00	10	28.89	28.95	-10	4,199	-0.24%
2022/07/25	0	0.00	1	28.80	28.85	-1	4,258	-0.02%
2022/07/22	8	28.59	2	28.80	28.50	6	4,268	0.14%
2022/07/21	2	28.35	15	28.57	28.70	-13	4,306	-0.30%
2022/07/20	17	29.22	27	29.18	28.70	-10	4,365	-0.23%
2022/07/19	2	28.60	1	28.55	28.75	1	4,380	0.02%
2022/07/18	0	0.00	2	28.50	28.45	-2	4,515	-0.04%
2022/07/15	2	28.50	0	0.00	28.40	2	4,656	0.04%
2022/07/14	10	28.09	0	0.00	28.25	10	4,778	0.21%
2022/07/13	0	0.00	4	28.35	28.20	-4	4,819	-0.08%
2022/07/12	2	28.10	1	28.05	28.05	1	4,925	0.02%
2022/07/11	0	0.00	6	28.77	28.60	-6	5,084	-0.12%
2022/07/08	1	28.25	0	0.00	28.25	1	5,129	0.02%
2022/07/07	6	28.17	8	28.41	28.40	-2	5,237	-0.04%
2022/07/06	2	28.75	13	28.87	28.50	-11	5,195	-0.21%
2022/07/05	4	28.74	1	28.80	28.65	3	5,186	0.06%
2022/07/04	2	28.80	2	28.85	28.70	0	5,127	0.00%
2022/07/01	19	29.95	3	30.25	29.05	16	5,112	0.31%
2022/06/30	14	29.81	29	29.64	29.85	-15	4,819	-0.31%
2022/06/29	10	29.60	6	29.45	29.45	4	4,609	0.09%
2022/06/28	1	28.65	4	28.73	28.80	-3	4,750	-0.06%
2022/06/27	11	29.19	34	29.19	28.95	-23	4,810	-0.48%
2022/06/24	36	29.76	11	29.78	29.80	25	4,699	0.53%
2022/06/23	0	0.00	2	28.53	28.65	-2	4,532	-0.04%
2022/06/22	0	0.00	2	28.53	28.20	-2	4,610	-0.04%
2022/06/21	0	0.00	6	28.30	28.65	-6	4,626	-0.13%
2022/06/20	6	27.50	3	27.57	27.45	3	4,599	0.07%
2022/06/17	2.1	28.40	0	0.00	28.05	2.1	4,621	0.05%
2022/06/16	3	28.50	0	0.00	28.20	3	4,494	0.07%
2022/06/14	0	0.00	3	29.85	29.75	-3	4,531	-0.07%
2022/06/13	1	29.60	1	29.55	29.70	0	4,494	0.00%
2022/06/09	0	30.15	0	0.00	29.95	0	4,422	0.00%
2022/06/02	0	0.00	1	30.09	29.90	-1	4,429	-0.02%
2022/06/01	5	31.03	1	30.60	30.50	4	4,436	0.09%
2022/05/31	0	0.00	1	30.95	30.95	-1	4,384	-0.02%
2022/05/30	0	0.00	5	30.20	30.25	-5	4,298	-0.12%
2022/05/27	0	0.00	7	29.81	29.60	-7	4,268	-0.16%
2022/05/26	1	29.10	9	29.43	29.30	-8	4,232	-0.19%
2022/05/24	6	28.67	6	28.70	28.65	0	4,227	0.00%
2022/05/23	3	29.05	0	0.00	28.85	3	4,220	0.07%
2022/05/19	2	28.25	0	0.00	28.50	2	4,193	0.05%
2022/05/18	2	28.83	0	0.00	28.70	2	4,178	0.05%
2022/05/17	0	0.00	1	28.50	28.85	-1	4,152	-0.02%
2022/05/16	8	28.03	7	28.07	28.25	1	4,119	0.02%
2022/05/13	0	0.00	10	28.85	28.90	-10	4,009	-0.25%
2022/05/12	4	29.03	4	28.59	28.60	0	3,982	0.00%
2022/05/11	3	29.73	2.1	29.65	29.70	0.9	3,904	0.02%
2022/05/10	2	29.85	4	29.80	30.10	-2	3,881	-0.05%
2022/05/09	11	30.21	2.1	30.03	29.80	8.9	3,881	0.23%
2022/05/06	2	30.68	4	30.60	30.80	-2	3,860	-0.05%
2022/05/05	3	31.35	4	31.34	31.05	-1	3,858	-0.03%
2022/05/04	1	31.15	0	0.00	31.20	1	3,845	0.03%
2022/05/03	4	31.05	2	31.15	31.10	2	3,885	0.05%
2022/04/29	2	31.35	5	31.64	31.20	-3	3,867	-0.08%
2022/04/27	6	31.53	2	31.63	31.70	4	3,783	0.11%
2022/04/26	12	32.71	4	32.23	32.30	8	3,739	0.21%
2022/04/25	16.1	32.79	11	32.06	31.90	5.1	3,652	0.14%
2022/04/22	23	33.12	9	33.17	32.90	14	3,532	0.40%
2022/04/21	13.1	32.93	8	32.75	32.65	5.1	3,399	0.15%
2022/04/20	6	33.27	4	33.79	33.55	2	3,241	0.06%
2022/04/19	1	32.45	9	33.09	32.95	-8	3,086	-0.26%
2022/04/18	12	33.05	8	32.47	32.45	4	3,007	0.13%
2022/04/15	29	33.45	18.2	33.36	33.45	10.8	2,886	0.38%
2022/04/14	1	32.55	3	32.45	32.70	-2	2,699	-0.07%
2022/04/13	4	32.43	8	32.39	32.30	-4	2,621	-0.15%
2022/04/12	0	0.00	0.2	31.20	31.25	-0.2	2,477	-0.01%
2022/04/07	9	30.95	5	30.65	30.50	4	2,447	0.16%
2022/04/06	9	31.54	2	31.30	31.40	7	2,411	0.29%
2022/04/01	23.1	31.65	1	31.65	31.50	22.1	2,360	0.94%
2022/03/31	16.1	32.77	28.2	32.39	32.15	-12.1	2,263	-0.54%
2022/03/30	4.3	31.28	4	31.30	31.45	0.3	1,935	0.01%
2022/03/29	2	30.65	0	0.00	30.70	2	1,845	0.11%
2022/03/28	3	30.57	3	30.72	30.85	0	1,844	0.00%
2022/03/25	6.1	31.07	15	31.13	30.95	-8.9	1,820	-0.49%
2022/03/24	0.1	30.30	1	30.30	30.30	-0.9	1,720	-0.05%
2022/03/23	1	30.30	2	30.40	30.30	-1	1,751	-0.06%
2022/03/22	0	30.05	0	0.00	30.00	0	1,752	0.00%
2022/03/21	0	0.00	1	30.20	30.05	-1	1,723	-0.06%
2022/03/17	0	0.00	1	29.65	29.95	-1	1,644	-0.06%
2022/03/16	2	29.38	0	0.00	29.55	2	1,600	0.12%
2022/03/11	0	0.00	3	29.65	29.50	-3	1,636	-0.18%
2022/03/10	2	29.53	0	0.00	29.90	2	1,651	0.12%
2022/03/08	22.1	28.91	0	0.00	28.70	22.1	1,649	1.34%
2022/03/07	2	29.23	0	0.00	29.10	2	1,656	0.12%
2022/03/04	5	29.74	13	29.70	29.80	-8	1,676	-0.48%
2022/03/02	1	30.20	0	0.00	30.05	1	1,647	0.06%
2022/02/25	2	29.88	3	29.85	30.05	-1	1,667	-0.06%
2022/02/24	2	29.68	0	0.00	29.75	2	1,663	0.12%
2022/02/23	1	30.10	0	0.00	30.10	1	1,636	0.06%
2022/02/22	5	30.14	0	0.00	30.05	5	1,653	0.30%
2022/02/21	0	30.55	2	30.53	30.50	-2	1,645	-0.12%
2022/02/18	1	29.95	0	0.00	30.15	1	1,657	0.06%
2022/02/14	1	30.10	0	0.00	30.05	1	1,712	0.06%
2022/02/11	0	0.00	1	30.45	30.40	-1	1,736	-0.06%
2022/02/10	0	0.00	2	30.75	30.40	-2	1,800	-0.11%
2022/02/09	0	30.25	0	0.00	30.70	0	1,803	0.00%
2022/02/08	7	29.86	0	0.00	29.85	7	1,794	0.39%
2022/02/07	2	29.65	0	0.00	29.70	2	1,787	0.11%
2022/01/26	1	29.60	6	29.55	29.30	-5	1,760	-0.28%
2022/01/25	56	29.36	0	0.00	29.20	56	1,788	3.13%
2022/01/24	20	30.03	2	30.10	30.05	18	1,759	1.02%
2022/01/21	6	30.42	3	30.30	30.30	3	1,776	0.17%
2022/01/20	10	30.47	0	0.00	30.60	10	1,762	0.57%
2022/01/18	10	30.65	0	0.00	30.60	10	1,784	0.56%
2022/01/17	12	30.60	0	0.00	30.60	12	1,797	0.67%
2022/01/13	1	30.90	0	0.00	30.85	1	1,882	0.05%
2022/01/07	10	31.00	1	31.35	31.00	9	1,913	0.47%
2022/01/05	10	31.00	0	0.00	30.95	10	1,935	0.52%
2022/01/04	10	31.05	0	0.00	31.10	10	1,957	0.51%
2022/01/03	6	31.75	0	0.00	31.25	6	1,962	0.31%
2021/12/28	0	0.00	7	31.19	31.50	-7	1,984	-0.35%
2021/12/27	0	0.00	1	31.00	31.00	-1	1,971	-0.05%
2021/12/24	0	30.95	0	0.00	31.00	0	2,007	0.00%
2021/12/23	1	30.95	1	31.00	31.00	0	2,022	0.00%
2021/12/20	3	30.72	0	0.00	30.65	3	2,064	0.15%
2021/12/16	3	31.07	0	0.00	30.60	3	2,018	0.15%
2021/12/14	2	30.35	1	30.50	30.35	1	2,203	0.05%
2021/12/13	0	0.00	9	30.80	30.60	-9	2,227	-0.40%
2021/12/10	0	0.00	1	30.60	30.65	-1	2,260	-0.04%
2021/12/09	0	0.00	1	30.60	30.60	-1	2,298	-0.04%
2021/12/07	5	30.21	0	0.00	30.30	5	2,304	0.22%
2021/12/06	2	30.25	0	0.00	30.45	2	2,282	0.09%
2021/12/03	1	30.30	0	0.00	30.25	1	2,275	0.04%
2021/12/01	33	30.31	2	30.35	30.20	31	2,247	1.38%
2021/11/30	20	30.28	0	0.00	30.85	20	2,220	0.90%
2021/11/26	3	30.57	0	0.00	30.40	3	2,156	0.14%
2021/11/23	11	30.85	0	0.00	30.80	11	2,156	0.51%
2021/11/19	33	31.22	0	0.00	31.35	33	2,158	1.53%
2021/11/18	2	31.35	0	0.00	31.50	2	2,164	0.09%
2021/11/17	7	31.25	0	0.00	31.50	7	2,179	0.32%
2021/11/16	21	31.41	0	0.00	31.40	21	2,181	0.96%
2021/11/12	0	0.00	2	31.60	31.55	-2	2,203	-0.09%
2021/11/10	1	31.50	1	31.35	31.55	0	2,224	0.00%
2021/11/09	0	0.00	2	31.30	31.40	-2	2,213	-0.09%
2021/11/08	0	0.00	1	30.65	30.55	-1	2,152	-0.05%
2021/11/05	0	0.00	0.1	30.40	30.35	-0.1	2,141	0.00%
2021/11/02	8	31.03	0	30.95	30.55	8	2,145	0.37%
2021/11/01	0	0.00	0	30.30	30.35	0	2,100	0.00%
2021/10/27	1	30.20	0	0.00	30.20	1	2,052	0.05%
2021/10/22	11	30.30	0	0.00	30.25	11	2,070	0.53%
2021/10/20	1	30.20	0	0.00	30.20	1	1,985	0.05%
2021/10/15	1	30.35	1	30.20	30.20	0	2,044	0.00%
2021/10/14	5	29.90	0	0.00	29.90	5	2,039	0.25%
2021/10/13	4	30.15	0	0.00	30.15	4	2,034	0.20%
2021/10/12	5	30.15	0	0.00	30.25	5	2,024	0.25%
2021/10/08	0	0.00	1	31.05	30.95	-1	1,990	-0.05%
2021/10/07	10	31.00	0	0.00	30.95	10	1,986	0.50%
2021/10/06	1	30.75	0	0.00	31.15	1	1,983	0.05%
2021/10/01	2	30.28	0	0.00	30.35	2	2,001	0.10%
2021/09/30	1	30.65	1	30.75	31.25	0	1,984	0.00%
2021/09/27	0	0.00	0.1	31.00	30.60	-0.1	2,079	-0.01%
2021/09/22	1	30.20	0	0.00	30.45	1	2,107	0.05%
2021/09/17	5	31.92	0	0.00	30.75	5	2,050	0.24%
2021/09/14	0	0.00	1	31.50	31.25	-1	1,877	-0.05%
2021/09/13	1	31.00	0	0.00	30.95	1	1,876	0.05%
2021/09/08	0	0.00	3	30.38	30.35	-3	2,124	-0.14%
2021/09/06	0	0.00	2	30.80	30.75	-2	2,163	-0.09%
2021/09/01	0	0.00	2	31.25	31.05	-2	2,293	-0.09%
2021/08/27	0	0.00	3	30.70	30.80	-3	2,361	-0.13%
2021/08/23	1	29.50	1	29.45	29.45	0	2,351	0.00%
2021/08/20	1	28.90	0	0.00	28.90	1	2,391	0.04%
2021/08/18	1	29.20	10	29.20	29.20	-9	2,420	-0.37%
2021/08/17	0	0.00	25	29.28	29.20	-25	2,419	-1.03%
2021/08/16	1	29.25	0	0.00	29.25	1	2,401	0.04%
2021/08/13	1	29.80	0	0.00	29.75	1	2,383	0.04%
2021/08/11	3	30.23	0	0.00	30.10	3	2,397	0.13%
2021/08/09	1	30.40	0	0.00	30.65	1	2,464	0.04%
2021/07/27	10	31.69	0	0.00	31.55	10	2,946	0.34%
2021/07/23	2	31.70	0	0.00	31.75	2	3,012	0.07%
2021/07/21	0.1	31.55	0	0.00	31.85	0.1	3,009	0.00%
2021/07/19	0.1	32.00	0	0.00	31.90	0.1	3,080	0.00%
2021/07/16	0	0.00	19	31.85	31.80	-19	3,234	-0.59%
2021/07/14	0	0.00	1	31.80	31.70	-1	3,677	-0.03%
2021/07/09	1	32.10	0	0.00	32.55	1	3,817	0.03%
2021/07/07	1	32.90	0	0.00	32.95	1	3,903	0.03%
2021/07/06	3	34.45	3	33.93	33.45	0	3,923	0.00%
2021/07/05	0	0.00	1	33.15	33.00	-1	3,879	-0.03%
2021/07/02	3.1	32.24	0	0.00	31.90	3.1	3,884	0.08%
2021/06/30	0	0.00	1	33.20	33.20	-1	3,897	-0.03%
2021/06/28	1	33.45	10	33.34	33.55	-9	4,012	-0.22%
2021/06/25	0	0.00	15	33.40	33.20	-15	4,102	-0.37%
2021/06/23	0	0.00	11	33.51	33.50	-11	4,166	-0.26%
2021/06/21	3	34.28	21.2	33.74	33.60	-18.2	4,502	-0.41%
2021/06/17	0	0.00	10	33.10	32.95	-10	4,689	-0.21%
2021/06/16	10	33.20	3	33.45	33.60	7	4,748	0.15%
2021/06/15	0	0.00	8	33.23	33.00	-8	4,759	-0.17%
2021/06/11	1	33.00	0	0.00	33.00	1	4,761	0.02%
2021/06/08	30	33.05	0	33.20	33.00	30	4,747	0.63%
2021/06/07	0	0.00	1	33.10	33.15	-1	4,788	-0.02%
2021/06/02	0	0.00	2.9	33.05	33.40	-2.9	4,873	-0.06%
2021/06/01	0	0.00	162	33.05	33.10	-162	4,909	-3.30%	大賣/鉅額交易
2021/05/31	1	33.00	2	33.08	33.00	-1	4,958	-0.02%
2021/05/28	13	33.24	5	32.87	32.95	8	4,995	0.16%
2021/05/27	5	32.15	1	32.10	33.50	4	4,997	0.08%
2021/05/26	0	32.20	4	32.15	32.35	-4	5,033	-0.08%
2021/05/25	0.1	31.85	4	31.75	31.80	-3.9	5,113	-0.08%
2021/05/24	0	31.10	0	0.00	31.40	0	5,178	0.00%
2021/05/20	0	0.00	3	30.93	31.05	-3	5,270	-0.06%
2021/05/19	1	31.20	5	31.10	31.15	-4	5,320	-0.08%
2021/05/18	1	31.15	0	0.00	31.30	1	5,367	0.02%
2021/05/17	1	29.75	20	29.85	29.85	-19	5,440	-0.35%
2021/05/14	0	0.00	1	30.80	31.35	-1	5,452	-0.02%
2021/05/13	1	30.80	1	31.10	30.40	0	5,472	0.00%
2021/05/12	0	0.00	23	32.08	31.35	-23	5,517	-0.42%
2021/05/11	22	34.93	0	0.00	34.35	22	5,625	0.39%
2021/05/10	1	35.45	5	34.30	35.55	-4	5,625	-0.07%
2021/05/07	0	0.00	1	32.90	32.80	-1	5,495	-0.02%
2021/05/06	9	32.48	11	32.55	32.50	-2	5,532	-0.04%
2021/05/05	5	32.56	3	32.70	32.35	2	5,590	0.04%
2021/05/04	2	33.13	8	33.28	32.60	-6	5,646	-0.11%
2021/05/03	1	34.35	2	34.55	34.05	-1	5,645	-0.02%
2021/04/29	0	0.00	2	34.80	34.90	-2	5,656	-0.04%
2021/04/28	4	34.41	1	34.45	34.55	3	5,633	0.05%
2021/04/27	1	34.50	5	34.64	34.75	-4	5,633	-0.07%
2021/04/26	9	35.04	26.2	35.10	35.00	-17.2	5,592	-0.31%
2021/04/23	10	34.90	1	34.80	35.05	9	5,566	0.16%
2021/04/22	6	35.69	13	35.48	34.70	-7	5,535	-0.13%
2021/04/21	158	35.74	6	35.58	35.55	152	5,388	2.82%	大買/鉅額交易
2021/04/20	41	34.58	26	34.83	35.10	15	5,270	0.28%
2021/04/19	10	33.51	1	33.50	33.30	9	5,046	0.18%
2021/04/16	3	32.83	0	0.00	32.85	3	4,985	0.06%
2021/04/15	0	0.00	2	32.90	32.90	-2	5,034	-0.04%
2021/04/14	12	32.68	25	32.79	33.00	-13	5,019	-0.26%
2021/04/13	0	0.00	1	33.05	32.70	-1	4,996	-0.02%
2021/04/12	0	0.00	1	32.40	32.35	-1	4,965	-0.02%
2021/04/09	52	31.73	0	0.00	31.70	52	4,986	1.04%
2021/04/08	3	31.97	0	0.00	32.00	3	4,983	0.06%
2021/04/07	2	31.80	1	32.15	32.15	1	4,996	0.02%
2021/04/01	5	31.75	3	32.10	31.85	2	4,985	0.04%
2021/03/31	23	32.59	0	0.00	32.35	23	4,933	0.47%
2021/03/30	25	32.61	0.2	33.25	33.35	24.8	4,868	0.51%
2021/03/26	0	0.00	2	32.00	31.90	-2	4,788	-0.04%
2021/03/25	0	0.00	1	32.35	31.85	-1	4,761	-0.02%
2021/03/24	3	33.55	6	33.03	32.65	-3	4,693	-0.06%
2021/03/23	6	31.73	2	31.58	31.75	4	4,450	0.09%
2021/03/22	10	30.81	17	30.94	31.05	-7	4,213	-0.17%
2021/03/19	0.2	30.85	8	30.61	30.85	-7.8	4,104	-0.19%
2021/03/18	0	0.00	1	30.85	30.90	-1	4,050	-0.02%
2021/03/17	0	0.00	2	30.70	30.75	-2	4,062	-0.05%
2021/03/16	0	0.00	4	30.98	31.00	-4	4,068	-0.10%
2021/03/15	1	31.05	1	30.85	30.75	0	4,071	0.00%
2021/03/12	1	30.60	15	30.55	30.65	-14	4,047	-0.35%
2021/03/11	0	0.00	0.4	30.10	30.65	-0.4	4,061	-0.01%
2021/03/10	1	30.00	0	0.00	30.20	1	4,044	0.02%
2021/03/09	5	30.84	0	0.00	30.85	5	4,040	0.12%
2021/03/08	0	30.55	2	30.65	30.70	-2	4,066	-0.05%
2021/03/05	0	0.00	1	30.70	30.55	-1	4,073	-0.02%
2021/03/04	3	30.55	0	0.00	30.50	3	4,126	0.07%
2021/02/26	0	0.00	8	30.42	30.35	-8	4,159	-0.19%
2021/02/24	0	0.00	2	29.85	29.85	-2	4,110	-0.05%
2021/02/23	7	29.40	2	29.78	29.80	5	4,099	0.12%
2021/02/22	1	29.55	3	29.50	29.40	-2	4,068	-0.05%
2021/02/19	0	0.00	2	29.30	29.10	-2	4,032	-0.05%
2021/02/18	0	0.00	14	29.21	29.00	-14	3,999	-0.35%
2021/02/17	0	0.00	1	29.10	29.00	-1	3,989	-0.03%
2021/02/04	20	28.35	30	28.15	28.15	-10	3,846	-0.26%
2021/02/03	12	28.72	0	0.00	28.45	12	3,806	0.32%
2021/02/02	1	28.25	3	28.90	29.10	-2	3,702	-0.05%
2021/02/01	0	0.00	1	27.20	27.25	-1	3,512	-0.03%
2021/01/29	1	27.30	0	0.00	26.80	1	3,453	0.03%
2021/01/26	21	27.64	25	27.45	27.45	-4	3,315	-0.12%
2021/01/25	22	27.70	5	27.85	27.85	17	3,265	0.52%
2021/01/22	20	27.85	20	27.50	27.50	0	3,258	0.00%
2021/01/21	1	28.10	0	0.00	27.75	1	3,211	0.03%
2021/01/20	20	28.25	21	28.01	28.00	-1	3,231	-0.03%
2021/01/19	12	28.50	10	28.70	28.70	2	3,225	0.06%
2021/01/15	13	28.68	12	28.68	28.70	1	3,296	0.03%
2021/01/14	10	29.15	10	28.90	28.90	0	3,357	0.00%
2021/01/13	0	0.00	8	29.40	29.15	-8	3,361	-0.24%
2021/01/12	10	29.30	12	28.83	28.75	-2	3,340	-0.06%
2021/01/11	28	29.00	21	29.20	29.20	7	3,310	0.21%
2021/01/08	11	29.10	32	28.49	29.00	-21	3,271	-0.64%
2021/01/07	1	28.30	16	28.46	28.30	-15	3,198	-0.47%
2021/01/06	0	0.00	2	28.30	28.20	-2	3,193	-0.06%
2021/01/05	0	0.00	16	28.25	28.40	-16	3,224	-0.50%
2021/01/04	0	0.00	42	28.25	28.45	-42	3,220	-1.30%
2020/12/30	4	27.59	1	27.75	27.95	3	3,163	0.09%
2020/12/28	42	27.54	2	27.70	27.45	40	3,118	1.28%
2020/12/24	11	27.43	0	0.00	27.55	11	3,138	0.35%
2020/12/23	1	27.20	1	27.10	27.20	0	3,125	0.00%
2020/12/22	8	27.55	0	0.00	27.40	8	3,122	0.26%
2020/12/21	5	27.55	0	0.00	27.75	5	3,139	0.16%
2020/12/18	3	27.40	0	0.00	27.45	3	3,155	0.10%
2020/12/17	5	27.50	0	0.00	27.50	5	3,166	0.16%
2020/12/15	32	27.79	0	0.00	27.40	32	3,168	1.01%
2020/12/14	2	27.93	0	0.00	27.95	2	3,211	0.06%
2020/12/11	2	28.35	0	0.00	28.00	2	3,208	0.06%
2020/12/10	1	28.50	1	28.55	28.50	0	3,182	0.00%
2020/12/09	3	28.68	0	0.00	28.65	3	3,151	0.10%
2020/12/08	5	28.78	0	0.00	28.70	5	3,166	0.16%
2020/12/07	1	29.10	1	29.20	29.20	0	3,154	0.00%
2020/12/04	34	29.20	0	0.00	29.45	34	3,169	1.07%
2020/12/02	1	29.15	0	0.00	29.15	1	3,171	0.03%
2020/11/30	3	29.82	0	0.00	29.55	3	3,126	0.10%
2020/11/27	0	0.00	1	30.20	30.40	-1	3,079	-0.03%
2020/11/26	0	0.00	1	30.10	30.00	-1	3,076	-0.03%
2020/11/25	1	30.00	1	30.10	30.05	0	3,091	0.00%
2020/11/24	0	0.00	10	29.55	29.60	-10	3,036	-0.33%
2020/11/23	1	29.60	3	29.45	29.80	-2	2,998	-0.07%
2020/11/20	4	29.54	8	29.65	29.55	-4	2,948	-0.14%
2020/11/19	4	29.99	0	0.00	29.90	4	2,911	0.14%
2020/11/18	4	30.00	0	0.00	30.00	4	2,905	0.14%
2020/11/17	1	30.10	0	0.00	30.05	1	2,908	0.03%
2020/11/16	4	30.35	1	30.60	30.45	3	2,961	0.10%
2020/11/13	0	0.00	1	30.15	30.00	-1	2,964	-0.03%
2020/11/12	1	30.00	0	0.00	30.00	1	3,096	0.03%
2020/11/11	1	30.25	0	0.00	30.25	1	3,121	0.03%
2020/11/10	1	30.00	0	0.00	30.00	1	3,177	0.03%
2020/11/09	0	0.00	0	30.15	30.25	0	3,231	0.00%
2020/10/27	0	0.00	2	30.40	30.10	-2	3,319	-0.06%
2020/10/26	0	0.00	0	30.00	30.50	0	3,314	0.00%
2020/10/19	1	30.05	0	0.00	29.75	1	3,360	0.03%
2020/10/14	2	30.40	0	0.00	29.85	2	3,457	0.06%
2020/10/13	3	30.13	3	29.93	29.90	0	3,466	0.00%
2020/09/21	2	30.60	0	0.00	30.50	2	3,758	0.05%
2020/09/18	2	30.50	1	30.80	30.65	1	3,755	0.03%
2020/09/17	1	30.30	5	30.20	30.70	-4	3,710	-0.11%
2020/09/15	0	29.55	1	29.70	29.70	-1	3,651	-0.03%
2020/09/10	1	30.10	0	0.00	29.95	1	3,642	0.03%
2020/09/09	0	0.00	2	29.60	29.85	-2	3,613	-0.06%
2020/09/07	1.1	30.30	0	0.00	30.35	1.1	3,554	0.03%
2020/09/03	5	30.35	5	30.00	30.15	0	3,559	0.00%
2020/09/02	2	29.85	2	29.85	29.75	0	3,542	0.00%
2020/09/01	2	29.85	0	0.00	29.55	2	3,502	0.06%
2020/08/27	0	0.00	2	29.50	29.55	-2	3,422	-0.06%
2020/08/19	0	0.00	5	29.80	29.50	-5	3,504	-0.14%
2020/08/14	0	0.00	1	28.65	28.75	-1	3,432	-0.03%
2020/08/13	0	0.00	1	29.05	29.10	-1	3,390	-0.03%
2020/08/12	0	0.00	5	28.40	28.15	-5	3,339	-0.15%
2020/08/10	0	0.00	16	28.64	28.55	-16	3,326	-0.48%
2020/08/07	1	28.50	0	0.00	28.50	1	3,249	0.03%
2020/08/06	2	28.30	10	28.35	28.35	-8	3,249	-0.25%
2020/08/05	3	28.20	0	0.00	28.25	3	3,269	0.09%
2020/07/30	5	27.70	1	27.85	27.80	4	3,258	0.12%
2020/07/28	0	0.00	1	28.10	28.15	-1	3,255	-0.03%
2020/07/24	0	0.00	4	28.90	28.60	-4	3,202	-0.12%
2020/07/23	0	0.00	0	28.15	28.15	0	3,125	0.00%
2020/07/22	12	28.20	5.9	28.25	28.40	6.1	3,144	0.20%
2020/07/21	0	0.00	1	28.40	28.15	-1	3,142	-0.03%
2020/07/20	0	0.00	62	28.04	28.30	-62	3,118	-1.99%
2020/07/17	0	0.00	2	27.45	27.45	-2	3,107	-0.06%
2020/07/16	0	0.00	3	27.47	27.55	-3	3,117	-0.10%
2020/07/15	0	0.00	4	27.30	27.05	-4	3,088	-0.13%
2020/07/10	4	26.91	0	0.00	26.75	4	3,116	0.13%
2020/07/09	3	27.10	0	0.00	26.95	3	3,124	0.10%
2020/07/08	3	27.15	1	27.10	27.15	2	3,129	0.06%
2020/07/06	1	26.60	0	0.00	26.65	1	3,115	0.03%
2020/07/03	1	26.80	0	0.00	26.60	1	3,117	0.03%
2020/07/02	6	26.97	0	0.00	26.80	6	3,127	0.19%
2020/06/15	1	26.90	0	0.00	26.90	1	3,855	0.03%
2020/06/12	4	27.13	0	0.00	27.10	4	3,957	0.10%
2020/06/11	3	27.30	0	0.00	27.25	3	4,120	0.07%
2020/06/10	0	0.00	2	28.58	28.65	-2	4,229	-0.05%
2020/06/09	2	28.53	0	0.00	28.35	2	4,351	0.05%
2020/06/05	1	28.15	0	0.00	28.10	1	4,707	0.02%
2020/06/03	4	28.25	0	0.00	28.10	4	4,889	0.08%
2020/05/26	0	0.00	2	28.15	28.15	-2	4,901	-0.04%
2020/05/25	0	0.00	1	28.20	28.15	-1	4,914	-0.02%
2020/05/22	0	0.00	1	28.55	28.15	-1	4,972	-0.02%
2020/05/21	0	0.00	1	27.30	27.25	-1	4,882	-0.02%
2020/05/20	0	0.00	1	27.10	27.10	-1	4,882	-0.02%
2020/05/18	2	27.15	0	0.00	27.05	2	4,875	0.04%
2020/05/12	0	0.00	1	27.00	26.90	-1	5,011	-0.02%
2020/05/08	3	26.43	0	0.00	26.45	3	4,980	0.06%
2020/05/06	0	0.00	1	27.10	26.90	-1	5,024	-0.02%
2020/05/05	0	0.00	1	27.05	27.00	-1	4,992	-0.02%
2020/05/04	0	0.00	6	26.43	26.85	-6	4,978	-0.12%
2020/04/30	2	27.05	0	0.00	26.85	2	4,992	0.04%
2020/04/29	2	26.85	5	27.00	26.70	-3	5,001	-0.06%
2020/04/27	1	26.25	1	26.30	26.60	0	5,252	0.00%
2020/04/20	0	0.00	1	26.10	26.00	-1	5,265	-0.02%
2020/04/16	1	25.50	0	0.00	25.55	1	5,336	0.02%
2020/04/15	0	0.00	1	26.20	26.00	-1	5,379	-0.02%
2020/04/14	0	0.00	3	26.35	26.55	-3	5,390	-0.06%
2020/04/13	2	26.05	13	25.94	26.10	-11	5,350	-0.21%
2020/04/10	0	0.00	5	25.39	26.05	-5	5,317	-0.09%
2020/04/09	1	24.00	0	0.00	23.95	1	5,238	0.02%
2020/04/08	12	24.06	0	0.00	23.90	12	5,263	0.23%
2020/04/07	0	0.00	2	24.10	23.70	-2	5,334	-0.04%
2020/04/06	1	23.80	0	0.00	23.80	1	5,383	0.02%
2020/03/30	1	23.75	0	0.00	23.60	1	5,401	0.02%
2020/03/27	2	23.90	0	0.00	23.50	2	5,416	0.04%
2020/03/25	0	0.00	5	24.00	24.10	-5	5,332	-0.09%
2020/03/24	1	24.25	4	24.25	23.00	-3	5,263	-0.06%
2020/03/20	0	0.00	1	25.15	25.60	-1	5,145	-0.02%
2020/03/19	1	24.30	0	0.00	24.10	1	5,044	0.02%
2020/03/18	1	25.00	0	0.00	25.00	1	4,938	0.02%
2020/03/17	0	0.00	3	24.80	24.80	-3	4,835	-0.06%
2020/03/11	1	25.50	0	0.00	25.50	1	4,255	0.02%
2020/03/10	0	0.00	1	26.15	26.20	-1	4,079	-0.02%
2020/03/09	2	26.08	2	26.25	26.00	0	3,963	0.00%
2020/03/05	0	0.00	10	27.00	27.10	-10	3,941	-0.25%
2020/03/03	1	27.05	0	0.00	26.95	1	3,993	0.03%
2020/02/24	6	26.95	0	0.00	26.95	6	3,834	0.16%
2020/02/18	2	27.60	0	0.00	27.55	2	4,118	0.05%
2020/02/14	2	27.65	1	27.70	27.70	1	4,200	0.02%
2020/01/16	0	0.00	1	26.70	26.55	-1	4,202	-0.02%
2020/01/09	1	26.00	0	0.00	26.10	1	4,236	0.02%
2019/12/31	0	0.00	6	26.22	26.20	-6	4,234	-0.14%
2019/12/27	0	0.00	1	26.30	26.30	-1	4,290	-0.02%
2019/12/26	1	26.25	0	0.00	26.35	1	4,256	0.02%
2019/12/23	0	0.00	7	26.40	26.50	-7	4,359	-0.16%
2019/12/20	0	0.00	2	26.38	26.55	-2	4,374	-0.05%
2019/12/18	0	0.00	5	26.60	26.60	-5	4,398	-0.11%
2019/12/17	0	0.00	3	26.75	26.80	-3	4,407	-0.07%
2019/12/16	0	0.00	0.2	26.50	26.65	-0.2	4,407	-0.01%
2019/12/12	1	26.80	0	0.00	26.80	1	4,394	0.02%
2019/12/10	0	0.00	7	26.89	27.00	-7	4,539	-0.15%
2019/12/09	1	26.75	0	0.00	26.90	1	4,609	0.02%
2019/12/03	0	0.00	4	26.70	27.00	-4	4,567	-0.09%
2019/12/02	0	0.00	1	27.00	27.00	-1	4,549	-0.02%
2019/11/29	1	26.95	0	0.00	27.10	1	4,562	0.02%
2019/11/28	2	27.08	0	0.00	27.10	2	4,516	0.04%
2019/11/27	3	27.00	0	0.00	27.15	3	4,535	0.07%
2019/11/25	1	27.00	0	0.00	27.00	1	4,589	0.02%
2019/11/22	2	27.05	0	0.00	27.00	2	4,631	0.04%
2019/11/20	1	27.00	0	0.00	27.00	1	4,615	0.02%
2019/11/15	3	27.05	2	26.95	27.00	1	4,665	0.02%
2019/11/12	0	0.00	10	27.35	27.25	-10	4,708	-0.21%
2019/11/11	1	27.15	2	27.10	27.35	-1	4,692	-0.02%
2019/11/08	1	27.50	4	27.34	27.50	-3	4,679	-0.06%
2019/11/07	1	27.00	1	27.00	26.95	0	4,650	0.00%
2019/11/06	2	26.70	2	26.75	26.75	0	4,657	0.00%
2019/11/05	0	0.00	5	26.70	26.90	-5	4,659	-0.11%
2019/11/04	2	26.85	0	0.00	26.95	2	4,687	0.04%
2019/10/31	1	26.85	0	0.00	27.05	1	4,635	0.02%
2019/10/29	5	26.50	0	0.00	26.45	5	4,814	0.10%
2019/10/25	0	0.00	1	26.25	26.25	-1	4,798	-0.02%
2019/10/23	0	0.00	2	26.40	26.45	-2	4,839	-0.04%
2019/10/22	0	0.00	2	26.58	26.55	-2	5,048	-0.04%
2019/10/15	3	26.00	0	0.00	26.00	3	4,861	0.06%
2019/10/09	1	26.00	0	0.00	25.95	1	4,946	0.02%
2019/10/08	0	0.00	2	25.80	25.95	-2	4,939	-0.04%
2019/10/07	0	0.00	4	25.70	25.80	-4	5,000	-0.08%
2019/10/04	2	25.90	1	25.85	25.70	1	5,039	0.02%
2019/10/03	0	0.00	2.2	26.17	25.90	-2.2	5,030	-0.04%
2019/10/02	0	0.00	1	25.55	25.50	-1	4,877	-0.02%
2019/10/01	1	25.05	0	0.00	25.30	1	4,831	0.02%
2019/09/24	0	0.00	5	24.50	24.80	-5	4,777	-0.10%
2019/09/23	2	24.80	0	0.00	24.75	2	4,729	0.04%
2019/09/20	0	0.00	10	24.70	25.30	-10	4,721	-0.21%
2019/09/18	0.2	24.75	0	0.00	24.90	0.2	4,654	0.00%
2019/09/12	0	0.00	12	25.43	25.35	-12	4,844	-0.25%
2019/09/11	0	0.00	12	24.73	24.90	-12	4,815	-0.25%
2019/09/09	0	0.00	10	24.75	24.75	-10	4,759	-0.21%
2019/09/06	5	24.90	0	0.00	24.75	5	4,762	0.10%
2019/09/05	1	24.85	1	24.80	24.80	0	4,798	0.00%
2019/09/04	0	0.00	2	24.60	24.60	-2	4,839	-0.04%
2019/08/30	2	24.95	0	0.00	24.90	2	4,860	0.04%
2019/08/29	0	0.00	1	24.80	24.85	-1	4,894	-0.02%
2019/08/28	1	24.95	0	0.00	24.85	1	4,948	0.02%
2019/08/26	1	24.80	1	24.90	24.80	0	5,159	0.00%
2019/08/23	11	25.16	2	25.30	25.30	9	5,630	0.16%
2019/08/22	12	25.33	14	25.14	25.30	-2	6,425	-0.03%
2019/08/21	10	25.10	1	25.10	25.20	9	6,601	0.14%
2019/08/20	1	24.70	41	25.08	24.90	-40	6,729	-0.59%
2019/08/19	1	24.30	15	24.72	25.05	-14	6,643	-0.21%
2019/08/16	20	23.98	6	23.80	24.15	14	6,510	0.22%
2019/08/15	1	23.05	6	23.10	23.25	-5	6,493	-0.08%
2019/08/14	0	0.00	8	23.40	23.55	-8	6,667	-0.12%
2019/08/13	3	23.50	0	0.00	23.50	3	6,690	0.04%
2019/08/08	11	23.47	0	0.00	23.55	11	6,728	0.16%
2019/08/06	1	23.25	3	23.10	23.25	-2	6,803	-0.03%
2019/08/05	2	23.65	0	0.00	23.25	2	6,880	0.03%
2019/08/01	13	23.92	26	24.26	23.85	-13	6,954	-0.19%
2019/07/31	79	24.70	75	24.80	24.90	4	6,820	0.06%
2019/07/30	0	0.00	2	23.85	23.95	-2	6,609	-0.03%
2019/07/29	0	0.00	9	23.70	23.90	-9	6,626	-0.14%
2019/07/25	0	0.00	9	24.15	24.20	-9	6,583	-0.14%
2019/07/24	6	24.06	3	23.88	23.95	3	6,645	0.05%
2019/07/22	10	23.35	0	0.00	23.35	10	6,426	0.16%
2019/07/19	1	22.85	0	0.00	22.95	1	6,371	0.02%
2019/07/18	2	22.80	5	22.85	22.85	-3	6,340	-0.05%
2019/07/16	20	23.00	2	23.05	23.05	18	6,327	0.28%
2019/07/12	0	0.00	5	22.51	22.55	-5	6,253	-0.08%
2019/07/10	0	0.00	2	22.35	22.45	-2	6,282	-0.03%
2019/07/02	1	23.00	0	0.00	23.05	1	6,724	0.01%
2019/06/21	20	22.85	0	0.00	22.70	20	6,932	0.29%
2019/06/13	0	0.00	4	22.98	22.95	-4	6,731	-0.06%
2019/06/05	3	22.48	0	0.00	22.40	3	6,884	0.04%
2019/06/04	0	0.00	20	22.80	22.50	-20	6,863	-0.29%
2019/06/03	5	22.80	10	22.75	22.75	-5	6,793	-0.07%
2019/05/30	10	23.10	13	22.84	22.80	-3	6,520	-0.05%
2019/05/29	82	23.48	37	23.69	23.00	45	6,068	0.74%
2019/05/28	25	22.59	20	22.78	22.75	5	5,313	0.09%
2019/05/24	35	22.15	36	21.98	21.95	-1	5,075	-0.02%
2019/05/22	21	22.70	20	22.44	22.10	1	5,412	0.02%
2019/05/21	36	22.60	35	22.53	22.60	1	5,558	0.02%
2019/05/17	0	0.00	2	21.90	21.90	-2	5,476	-0.04%
2019/05/16	0	0.00	2	21.95	22.10	-2	5,478	-0.04%
2019/05/15	1	21.90	0	0.00	21.80	1	5,467	0.02%
2019/05/14	0	0.00	3	21.70	21.75	-3	5,469	-0.05%
2019/05/13	2	21.90	0	0.00	21.75	2	5,397	0.04%
2019/05/06	1	22.50	1	22.50	22.50	0	5,457	0.00%
2019/05/02	0	0.00	2	22.95	22.90	-2	5,475	-0.04%
2019/04/30	0	0.00	1	22.70	23.10	-1	5,471	-0.02%
2019/04/29	2	22.30	1	22.25	22.15	1	5,409	0.02%
2019/04/25	0	0.00	1	22.70	22.70	-1	5,451	-0.02%
2019/04/24	0	0.00	1	22.60	22.70	-1	5,600	-0.02%
2019/04/23	0	0.00	2	22.65	22.75	-2	5,580	-0.04%
2019/04/19	0	0.00	1	22.55	22.65	-1	5,703	-0.02%
2019/04/18	3	22.50	5	22.35	22.40	-2	5,789	-0.03%
2019/04/17	1	22.80	0	0.00	22.85	1	5,822	0.02%
2019/04/16	0	0.00	55	22.63	22.80	-55	5,943	-0.93%
2019/04/15	0	0.00	2.1	23.22	22.75	-2.1	6,031	-0.03%
2019/04/12	7	22.88	84	22.89	22.95	-77	6,000	-1.28%
2019/04/11	0	0.00	10	22.70	22.65	-10	5,916	-0.17%
2019/04/09	0	0.00	1	22.30	22.55	-1	5,826	-0.02%
2019/04/08	3	22.08	4	22.09	22.15	-1	5,717	-0.02%
2019/04/03	2	21.45	11	21.63	21.55	-9	5,634	-0.16%
2019/04/02	0	0.00	2	21.40	21.55	-2	5,588	-0.04%
2019/04/01	0	0.00	38	21.12	21.20	-38	5,614	-0.68%
2019/03/27	10	20.25	0	0.00	20.30	10	5,519	0.18%
2019/03/26	0	0.00	12	20.12	20.15	-12	5,496	-0.22%
2019/03/22	0	0.00	1	20.15	20.15	-1	5,621	-0.02%
2019/03/21	5	20.15	1	20.00	20.05	4	5,699	0.07%
2019/03/18	11	20.05	1	20.00	20.05	10	5,725	0.17%
2019/03/15	1	19.95	0	0.00	20.25	1	5,759	0.02%
2019/03/14	3	20.15	4	20.10	20.15	-1	5,749	-0.02%
2019/03/11	2	20.00	0	0.00	20.05	2	6,198	0.03%
2019/03/08	0	0.00	2	19.60	19.60	-2	6,651	-0.03%
2019/03/07	10	19.30	0	0.00	19.40	10	9,494	0.11%
2019/03/06	0	0.00	10	19.35	19.40	-10	9,722	-0.10%
2019/03/05	0	0.00	1	19.25	19.35	-1	9,894	-0.01%
2019/03/04	4	19.30	0	0.00	19.30	4	10,049	0.04%
2019/02/26	1	19.20	0	0.00	19.20	1	10,198	0.01%
2019/02/25	13	19.25	8	19.21	19.20	5	10,224	0.05%
2019/02/22	1	19.65	35	19.62	19.65	-34	10,198	-0.33%
2019/02/21	8	19.42	194	19.62	19.75	-186	10,107	-1.84%	大賣/鉅額交易
2019/02/20	3	19.40	457	19.49	19.50	-454	9,997	-4.54%	大賣/鉅額交易
2019/02/18	29	18.75	2	18.85	18.95	27	10,082	0.27%
2019/02/15	4	18.51	0	0.00	18.55	4	10,382	0.04%
2019/02/14	1	18.45	7	18.53	18.50	-6	10,447	-0.06%
2019/02/12	1	18.60	0	0.00	18.60	1	10,465	0.01%
2019/02/11	1	18.65	41	18.52	18.55	-40	10,480	-0.38%
2019/01/30	7	18.34	17	18.56	18.55	-10	10,478	-0.10%
2019/01/29	5	18.34	40	18.35	18.45	-35	10,454	-0.33%
2019/01/28	1	18.85	2	18.75	18.85	-1	10,428	-0.01%
2019/01/25	1.5	18.43	0.2	18.40	18.50	1.3	10,397	0.01%
2019/01/24	0	0.00	26	18.54	18.50	-26	10,414	-0.25%
2019/01/22	1	18.25	10	18.30	18.30	-9	10,490	-0.09%
2019/01/21	0.5	18.25	12	18.33	18.35	-11.5	10,524	-0.11%
2019/01/18	1	18.25	7	18.19	18.15	-6	10,518	-0.06%
2019/01/17	2	18.18	1	18.30	18.15	1	10,558	0.01%
2019/01/16	1	18.25	66	18.14	18.10	-65	10,548	-0.62%
2019/01/15	23	17.79	0	0.00	17.90	23	10,467	0.22%
2019/01/14	1	17.90	89	17.74	17.80	-88	10,487	-0.84%
2019/01/11	0	0.00	43	17.85	17.90	-43	10,525	-0.41%
2019/01/10	21	17.79	0	0.00	17.85	21	10,553	0.20%
2019/01/09	1	17.50	0	0.00	17.50	1	10,493	0.01%
2019/01/08	2	17.20	2	17.15	17.20	0	10,457	0.00%
2019/01/07	56	17.04	0	0.00	17.00	56	10,448	0.54%
2019/01/04	12	17.01	15	17.05	17.00	-3	10,323	-0.03%
2019/01/03	26	17.28	0	0.00	17.25	26	10,341	0.25%
2019/01/02	6	17.43	0	0.00	17.45	6	10,319	0.06%
2018/12/28	0	0.00	20	17.55	17.45	-20	10,329	-0.19%
2018/12/27	40	17.65	15	17.55	17.55	25	10,324	0.24%
2018/12/25	50	17.55	37	17.70	17.65	13	10,308	0.13%
2018/12/24	3	17.97	6	17.95	17.95	-3	10,296	-0.03%
2018/12/22	5	17.40	5	17.35	17.35	0	10,223	0.00%
2018/12/21	13	17.16	2	17.25	17.15	11	10,259	0.11%
2018/12/20	15	17.47	1	17.45	17.45	14	10,142	0.14%
2018/12/19	6	17.78	5	17.70	17.75	1	10,103	0.01%
2018/12/18	4	17.86	5	17.75	17.70	-1	10,088	-0.01%
2018/12/17	52	18.44	40	18.15	18.15	12	10,055	0.12%
2018/12/14	2	18.35	0	0.00	18.35	2	9,991	0.02%
2018/12/13	31	18.10	30	17.95	17.95	1	9,905	0.01%
2018/12/12	24	18.08	20	18.10	18.05	4	9,866	0.04%
2018/12/11	5	17.90	5	17.85	17.95	0	9,846	0.00%
2018/12/10	5	17.91	0	0.00	17.85	5	9,858	0.05%
2018/12/07	40	18.20	40	18.15	18.25	0	9,809	0.00%
2018/12/06	10	18.10	2	18.30	17.95	8	9,759	0.08%
2018/12/05	15	18.32	15	18.52	18.65	0	9,583	0.00%
2018/12/04	46	18.70	28	18.91	18.75	18	9,494	0.19%
2018/12/03	43	17.83	75	18.15	18.15	-32	9,161	-0.35%
2018/11/30	125	17.58	12	17.35	17.15	113	8,612	1.31%	大買/鉅額交易
2018/11/29	81	17.02	100	17.06	17.05	-19	5,741	-0.33%
2018/11/28	99	16.88	6	16.95	16.95	93	5,466	1.70%
2018/11/27	88	16.75	0	0.00	16.80	88	5,275	1.67%
2018/11/26	3	16.90	5	16.85	16.95	-2	5,161	-0.04%
2018/11/23	6	16.90	14	16.96	16.95	-8	5,008	-0.16%
2018/11/22	10	17.05	0	0.00	17.10	10	4,973	0.20%
2018/11/21	6	16.98	16	17.05	17.00	-10	4,906	-0.20%
2018/11/20	11	17.01	0	0.00	17.20	11	4,843	0.23%
2018/11/19	26	17.00	0	0.00	17.00	26	4,734	0.55%
2018/11/16	2.2	16.82	0	0.00	17.05	2.2	4,703	0.05%
2018/11/15	40	16.82	0	0.00	16.85	40	4,540	0.88%
2018/11/14	2	17.00	0	0.00	16.95	2	4,321	0.05%
2018/11/09	1	18.00	0	0.00	17.95	1	3,901	0.03%
2018/11/08	10	18.30	20	18.35	18.30	-10	3,880	-0.26%
2018/11/07	30	18.15	20	18.40	18.40	10	3,855	0.26%
2018/11/05	0	0.00	5	17.80	18.30	-5	3,813	-0.13%
2018/11/02	5	18.10	0	0.00	18.10	5	3,779	0.13%
2018/11/01	0	0.00	2	18.20	18.15	-2	3,770	-0.05%
2018/10/29	2	17.48	0	0.00	17.50	2	3,674	0.05%
2018/10/26	1	17.35	0	0.00	17.35	1	3,664	0.03%
2018/10/24	2	17.90	2	17.90	17.90	0	3,651	0.00%
2018/10/23	22	18.13	10	18.00	17.95	12	3,614	0.33%
2018/10/22	1	18.60	20	18.20	18.60	-19	3,560	-0.53%
2018/10/18	13	18.42	0	0.00	18.35	13	3,458	0.38%
2018/10/17	10	18.65	0	0.00	18.60	10	3,346	0.30%
2018/10/16	3	18.83	0	0.00	18.75	3	3,300	0.09%
2018/10/15	3	18.95	0	0.00	18.95	3	3,218	0.09%
2018/10/12	0	0.00	2	19.20	19.75	-2	3,103	-0.06%
2018/10/11	17	19.50	0	0.00	19.20	17	3,031	0.56%
2018/10/09	5	21.21	0	0.00	21.10	5	2,922	0.17%
2018/10/08	2	21.10	50	21.20	21.10	-48	2,926	-1.64%
2018/10/04	70	21.97	0	0.00	21.75	70	2,867	2.44%
2018/10/03	18	22.27	1	22.40	22.25	17	2,865	0.59%
2018/10/02	18	22.21	0	0.00	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	2	22.20	0	0.00	22.15	2	2,788	0.07%
2018/09/27	0	0.00	9	21.95	22.15	-9	2,775	-0.32%
2018/09/26	1	22.10	26	22.04	22.10	-25	2,779	-0.90%
2018/09/25	0	0.00	1	22.05	22.05	-1	2,793	-0.04%
2018/09/21	0	0.00	1	21.80	21.85	-1	2,787	-0.04%
2018/09/18	0	0.00	4	21.35	21.15	-4	2,766	-0.14%
2018/09/14	7	21.13	0	0.00	21.10	7	2,788	0.25%
2018/09/11	25	21.42	0	0.00	21.40	25	2,941	0.85%
2018/09/06	32	21.71	0	0.00	21.60	32	3,095	1.03%
2018/09/05	48	22.09	0	0.00	21.80	48	3,089	1.55%
2018/09/04	29	22.21	0	0.00	22.30	29	3,115	0.93%
2018/09/03	51	22.26	0	0.00	22.20	51	3,138	1.62%
2018/08/30	5	22.10	0	0.00	22.30	5	3,122	0.16%
2018/08/28	5	21.70	0	0.00	21.80	5	3,103	0.16%
2018/08/27	5	22.00	0	0.00	21.80	5	3,112	0.16%
2018/08/24	0.1	21.90	0	0.00	21.85	0.1	3,164	0.00%
2018/08/22	0	0.00	2	21.65	21.95	-2	3,304	-0.06%
2018/08/21	15	21.45	0	0.00	21.50	15	3,284	0.46%
2018/08/20	6	21.55	4	21.50	21.50	2	3,316	0.06%
2018/08/17	2	21.25	0	0.00	21.45	2	3,305	0.06%
2018/08/16	5	21.00	0	0.00	20.90	5	3,309	0.15%
2018/08/13	12	21.54	2	21.65	21.60	10	3,262	0.31%
2018/08/10	3	21.80	0	0.00	21.80	3	3,207	0.09%
2018/08/09	31	22.09	0	0.00	22.00	31	3,205	0.97%
2018/08/08	10	22.25	8	22.10	22.10	2	3,239	0.06%
2018/08/07	2	22.05	0	0.00	22.15	2	3,234	0.06%
2018/08/06	2	22.15	0	0.00	22.15	2	3,206	0.06%
2018/08/03	2	22.05	0	0.00	22.15	2	3,181	0.06%
2018/08/02	3	22.05	0	0.00	22.05	3	3,149	0.10%
2018/08/01	19	22.20	0	0.00	22.30	19	3,105	0.61%
2018/07/31	19	22.35	0	0.00	22.35	19	3,060	0.62%
2018/07/30	4	22.40	0	0.00	22.50	4	2,992	0.13%
2018/07/27	7	22.28	0	0.00	22.35	7	3,039	0.23%
2018/07/26	2	22.30	0	0.00	22.45	2	3,045	0.07%
2018/07/25	8	22.28	0	0.00	22.25	8	3,046	0.26%
2018/07/23	0	0.00	1	22.40	22.45	-1	3,053	-0.03%
2018/07/20	1	22.25	0	0.00	22.20	1	3,067	0.03%
2018/07/19	4	22.30	0	0.00	22.15	4	3,090	0.13%
2018/07/18	2	22.30	2	22.45	22.60	0	3,077	0.00%
2018/07/17	0	0.00	5	22.35	22.40	-5	3,095	-0.16%
2018/07/16	5	22.25	0	0.00	22.10	5	3,104	0.16%
2018/07/06	10	21.70	0	0.00	21.65	10	3,322	0.30%
2018/07/04	0	0.00	2	22.65	22.70	-2	3,423	-0.06%
2018/07/02	2	22.85	0	0.00	22.85	2	3,617	0.06%
2018/06/29	5	22.85	0	0.00	22.90	5	3,605	0.14%
2018/06/28	52	22.85	0	0.00	22.80	52	3,583	1.45%
2018/06/27	8	22.86	0	0.00	22.95	8	3,705	0.22%
2018/06/26	0	0.00	1	22.95	23.00	-1	3,722	-0.03%
2018/06/25	3	23.18	1	23.20	23.15	2	3,759	0.05%
2018/06/22	27	23.40	10	23.23	23.10	17	3,770	0.45%
2018/06/20	5	23.25	2	23.25	23.40	3	3,791	0.08%
2018/06/19	7	23.54	0	0.00	23.40	7	3,791	0.18%
2018/06/15	2	23.88	11	23.85	23.85	-9	3,763	-0.24%
2018/06/14	22	23.98	0	0.00	23.95	22	3,757	0.59%
2018/06/06	7	24.14	0	0.00	24.20	7	4,299	0.16%
2018/06/05	7	24.15	0	0.00	24.10	7	4,278	0.16%
2018/05/31	4	24.03	0	0.00	24.15	4	4,203	0.10%
2018/05/30	5	24.04	0	0.00	23.95	5	4,062	0.12%
2018/05/29	6	24.09	0	0.00	24.15	6	3,994	0.15%
2018/05/28	4	24.10	0	0.00	24.10	4	4,005	0.10%
2018/05/25	4	24.29	0	0.00	24.25	4	3,979	0.10%
2018/05/24	4	24.30	0	0.00	24.50	4	3,955	0.10%
2018/05/23	7	24.30	0	0.00	24.25	7	3,929	0.18%
2018/05/22	2	24.55	0	0.00	24.55	2	3,916	0.05%
2018/05/17	1	24.45	0	0.00	24.45	1	4,026	0.02%
2018/05/08	2	24.05	0	0.00	24.05	2	4,092	0.05%
2018/05/04	2	23.95	0	0.00	23.95	2	4,104	0.05%
2018/05/02	1	24.25	1	24.25	24.20	0	4,077	0.00%
2018/04/30	4	24.10	0	0.00	24.15	4	4,084	0.10%
2018/04/27	2	24.15	0	0.00	24.15	2	4,083	0.05%
2018/04/25	15	24.15	0	0.00	24.15	15	4,085	0.37%
2018/04/23	3	24.45	0	0.00	24.60	3	4,080	0.07%
2018/04/20	1	24.35	0	0.00	24.50	1	4,062	0.02%
2018/04/19	2	24.45	0	0.00	24.50	2	4,028	0.05%
2018/04/16	20	24.28	0	0.00	24.15	20	3,946	0.51%
2018/04/13	30	24.80	0	0.00	24.45	30	3,877	0.77%
2018/04/12	5	24.77	0	0.00	24.90	5	3,832	0.13%
2018/04/11	5	24.66	0	0.00	24.75	5	3,783	0.13%
2018/04/10	43	24.63	0	0.00	24.45	43	3,743	1.15%
2018/04/09	6	25.01	4	24.81	24.95	2	3,652	0.05%
2018/03/31	8	24.73	20	24.51	24.55	-12	3,424	-0.35%
2018/03/30	17	24.66	7	24.75	24.70	10	3,409	0.29%
2018/03/29	6	24.08	3	24.00	24.05	3	3,255	0.09%
2018/03/28	3	24.05	0	0.00	24.05	3	3,177	0.09%
2018/03/27	3	24.35	0	0.00	24.30	3	3,125	0.10%
2018/03/23	0	0.00	5	24.10	24.00	-5	3,044	-0.16%
2018/03/20	1	24.40	0	0.00	24.55	1	2,875	0.03%
2018/03/19	32	24.55	0	0.00	24.45	32	2,830	1.13%
2018/03/16	5	24.65	0	0.00	24.65	5	2,602	0.19%
2018/03/14	10	26.50	0	0.00	26.40	10	2,281	0.44%
2018/03/12	10	26.90	0	0.00	27.05	10	2,261	0.44%
2018/02/26	2	26.60	0	0.00	26.45	2	2,357	0.08%
2018/02/23	0	0.00	0.3	26.50	26.50	-0.3	2,359	-0.01%
2018/02/21	0	0.00	3	26.25	26.90	-3	2,384	-0.13%
2018/02/12	0	0.00	0.2	25.45	25.45	-0.2	2,372	-0.01%
2018/02/06	3	26.60	3	25.37	25.00	0	2,232	0.00%
2018/02/05	3	27.55	1	27.60	27.50	2	2,150	0.09%
2018/01/31	10	28.20	0	0.00	28.10	10	2,140	0.47%
2018/01/24	10	28.80	0	0.00	28.95	10	2,053	0.49%
2018/01/22	0	0.00	2	28.90	28.90	-2	2,095	-0.10%
2018/01/17	0	0.00	3	28.70	29.00	-3	2,063	-0.15%