達欣工 (2535)-元大-忠孝券商分點個股進出

台股 » 個股 » 達欣工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達欣工

(2535)

可現股當沖

股價
56.5
漲跌
▲0.1
漲幅
+0.18%
成交量
536張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

達欣工 (2535)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/06/13	0.1	55.30	0	0.00	56.10	0.1	971	0.01%
2024/06/06	0	53.90	0	0.00	54.30	0	963	0.00%
2024/06/04	0	0.00	1	53.80	53.80	-1	970	-0.10%
2024/06/03	0.1	53.50	0	0.00	53.60	0.1	972	0.01%
2024/05/24	4	51.95	0	0.00	52.00	4	965	0.41%
2024/05/23	1.1	51.82	0	0.00	51.60	1.1	963	0.11%
2024/05/22	0.5	54.00	0	0.00	53.20	0.5	945	0.05%
2024/05/17	1	54.80	0	0.00	54.40	1	917	0.11%
2024/05/16	1	55.40	0	0.00	55.20	1	911	0.11%
2024/05/14	2.1	53.49	0	0.00	53.00	2.1	894	0.24%
2024/05/13	0	0.00	0.2	54.84	54.70	-0.2	884	-0.03%
2024/05/10	0.1	55.20	0	0.00	55.10	0.1	878	0.01%
2024/05/09	0	0.00	1	55.40	55.20	-1	876	-0.11%
2024/05/07	0.2	56.63	0	0.00	55.90	0.2	864	0.02%
2024/04/26	1	55.70	0	0.00	56.30	1	714	0.14%
2024/04/22	1	59.40	0	0.00	57.60	1	690	0.14%
2024/04/16	2	56.00	4	56.00	55.60	-2	607	-0.33%
2024/04/08	0	57.40	1	57.40	57.30	-1	458	-0.22%
2024/04/02	1	57.80	1	58.40	58.40	0	410	0.00%
2024/04/01	1	57.70	0	0.00	57.80	1	394	0.25%
2024/03/26	0.1	54.00	0	0.00	54.00	0.1	356	0.03%
2024/03/15	0	51.00	0	0.00	51.00	0	333	0.00%
2024/03/14	0	0.00	0.3	51.10	51.40	-0.3	332	-0.09%
2024/03/08	2	50.80	0	0.00	50.90	2	335	0.60%
2024/03/06	1	50.50	1	50.60	51.00	0	317	0.00%
2024/03/05	0	0.00	0.8	49.55	49.70	-0.8	299	-0.27%
2024/02/19	0	0.00	0.7	49.50	49.60	-0.7	334	-0.21%
2024/02/05	0.1	48.80	0	0.00	48.25	0.1	352	0.03%
2024/02/01	0.1	48.40	0	0.00	48.60	0.1	338	0.03%
2024/01/31	0	0.00	3.8	47.51	47.65	-3.8	331	-1.14%
2024/01/29	0	0.00	6	46.45	46.50	-6	320	-1.87%
2024/01/22	0.2	45.93	0	0.00	46.40	0.2	363	0.05%
2024/01/17	10.5	44.95	0	0.00	44.85	10.5	473	2.22%
2024/01/11	0	0.00	2	45.30	45.30	-2	508	-0.39%
2024/01/09	0	0.00	1.6	44.68	44.85	-1.6	508	-0.31%
2023/12/22	0	0.00	0.2	43.95	44.05	-0.2	515	-0.04%
2023/12/20	3	44.10	0	0.00	43.90	3	520	0.58%
2023/12/19	0.2	43.25	0	0.00	43.90	0.2	515	0.04%
2023/12/15	0	0.00	5.6	44.04	44.00	-5.6	514	-1.09%
2023/12/08	0	0.00	1.4	43.29	43.65	-1.4	537	-0.25%
2023/11/30	0	0.00	0.8	42.60	42.60	-0.8	547	-0.15%
2023/11/27	0	0.00	1	43.35	43.10	-1	551	-0.18%
2023/11/24	0.2	42.50	0	0.00	43.30	0.2	551	0.04%
2023/11/22	0	0.00	3	43.05	43.05	-3	555	-0.54%
2023/11/17	1	42.05	0	0.00	42.05	1	562	0.18%
2023/11/16	0.6	40.70	0.8	40.70	40.70	-0.2	549	-0.04%
2023/11/15	0.1	40.20	0	0.00	40.20	0.1	550	0.02%
2023/11/14	0	0.00	4	41.10	41.15	-4	538	-0.74%
2023/11/01	1	38.00	0	0.00	38.05	1	555	0.18%
2023/10/18	0	0.00	9	34.93	34.60	-9	544	-1.65%
2023/10/16	2	34.65	4	34.30	34.65	-2	453	-0.44%
2023/10/03	0	0.00	2	33.70	33.70	-2	414	-0.48%
2023/09/22	0.1	33.65	0	0.00	33.35	0.1	429	0.02%
2023/09/06	1	33.80	0	0.00	33.75	1	452	0.22%
2023/08/28	0.1	33.10	0	0.00	33.25	0.1	455	0.02%
2023/08/25	0	0.00	0.1	33.05	33.10	-0.1	453	-0.03%
2023/08/24	2	33.00	0	0.00	33.00	2	455	0.44%
2023/08/18	0	0.00	2	33.30	33.10	-2	486	-0.41%
2023/08/15	0	0.00	0.4	33.00	32.95	-0.4	484	-0.08%
2023/08/08	0	0.00	14	32.13	32.30	-14	478	-2.93%
2023/08/07	1	32.30	16	32.30	32.30	-15	483	-3.10%
2023/08/04	1	32.40	38	32.38	32.35	-37	485	-7.62%
2023/07/28	2	31.95	10	32.00	31.95	-8	527	-1.52%
2023/07/27	1	32.10	0	0.00	32.10	1	544	0.18%
2023/07/25	0	0.00	3	31.70	31.60	-3	543	-0.55%
2023/07/20	0	0.00	2	32.20	32.25	-2	540	-0.37%
2023/07/14	0	0.00	10	33.00	32.95	-10	687	-1.46%
2023/07/13	0	0.00	2	33.05	32.95	-2	750	-0.27%
2023/07/12	0	0.00	5	32.90	32.90	-5	776	-0.64%
2023/07/05	0	0.00	2	33.73	33.70	-2	879	-0.23%
2023/07/04	0	0.00	1	33.55	33.60	-1	888	-0.11%
2023/06/28	0	0.00	2	32.95	32.95	-2	952	-0.21%
2023/06/21	0	0.00	1	33.00	33.00	-1	975	-0.10%
2023/06/09	0	0.00	0.9	33.10	33.15	-0.9	1,006	-0.09%
2023/06/06	2	33.35	0	0.00	33.30	2	1,037	0.19%
2023/05/30	0	0.00	1	33.00	33.00	-1	1,042	-0.10%
2023/05/23	0	0.00	0.7	32.60	32.70	-0.7	1,019	-0.07%
2023/05/17	0	0.00	1	32.65	32.60	-1	1,004	-0.10%
2023/05/10	0	0.00	1	32.30	32.30	-1	980	-0.10%
2023/05/05	0	0.00	1	32.15	32.40	-1	958	-0.10%
2023/05/03	1	31.65	0	0.00	31.65	1	934	0.11%
2023/05/02	0	0.00	3	31.17	31.35	-3	910	-0.33%
2023/04/25	1	30.05	0	0.00	30.10	1	883	0.11%
2023/04/24	1	30.05	0	0.00	30.25	1	870	0.11%
2023/04/21	4.5	30.29	3	30.18	30.15	1.5	858	0.17%
2023/04/20	6.1	30.72	2	30.60	30.75	4.1	831	0.49%
2023/04/19	4	33.75	0	0.00	33.75	4	735	0.54%
2023/04/18	3	33.67	6	33.80	33.70	-3	689	-0.44%
2023/04/17	0	0.00	5	33.85	33.85	-5	627	-0.80%
2023/04/14	4	33.88	0	0.00	33.80	4	600	0.67%
2023/04/12	2	34.08	1	34.20	34.00	1	567	0.18%
2023/04/10	2	33.80	0	0.00	33.85	2	518	0.39%
2023/04/06	0	0.00	1	33.60	33.75	-1	479	-0.21%
2023/03/31	2	33.33	12	33.30	33.40	-10	460	-2.17%
2023/03/30	3	33.30	0	0.00	33.35	3	453	0.66%
2023/03/28	0.3	33.90	1	34.00	33.75	-0.8	396	-0.19%
2023/03/23	0	0.00	31	33.60	33.60	-31	370	-8.36%
2023/03/20	0	0.00	1	33.30	33.40	-1	359	-0.28%
2023/03/17	1	33.10	0	0.00	33.20	1	354	0.28%
2023/03/15	0	0.00	2	33.15	33.20	-2	339	-0.59%
2023/03/14	0	0.00	22	33.19	33.10	-22	327	-6.71%
2023/03/13	1	32.90	0	0.00	32.95	1	318	0.31%
2023/03/10	0	0.00	2	33.20	33.20	-2	302	-0.66%
2023/03/08	1	33.10	11	33.15	33.25	-10	282	-3.54%
2023/03/03	0	0.00	1	32.35	32.35	-1	254	-0.39%
2023/02/24	0	0.00	1	31.60	31.70	-1	239	-0.42%
2023/02/21	0	0.00	5	31.30	31.25	-5	226	-2.21%
2023/02/20	0	0.00	10	31.28	31.25	-10	231	-4.33%
2023/02/16	1	30.95	0	0.00	30.95	1	239	0.42%
2023/02/13	1	30.80	0	0.00	30.80	1	252	0.40%
2023/02/07	1	30.95	0	0.00	31.00	1	253	0.39%
2023/02/03	0	0.00	2	30.75	30.65	-2	247	-0.81%
2023/02/02	0	0.00	1	30.80	30.80	-1	247	-0.40%
2023/01/31	1	30.45	3	30.37	30.50	-2	242	-0.82%
2023/01/17	10	30.21	0	0.00	30.05	10	242	4.13%
2023/01/16	1	30.25	0	0.00	30.10	1	245	0.41%
2023/01/12	0	30.05	0	0.00	30.00	0	291	0.00%
2023/01/11	0	0.00	2	30.00	30.00	-2	297	-0.67%
2023/01/06	5	29.94	0	0.00	29.90	5	313	1.60%
2023/01/04	1	29.85	0	0.00	29.80	1	320	0.31%
2022/12/30	0	0.00	1	30.30	30.15	-1	323	-0.31%
2022/12/19	0	0.00	2	30.10	29.85	-2	361	-0.55%
2022/12/13	1	29.60	0	0.00	29.65	1	361	0.28%
2022/12/12	1	29.70	0	0.00	29.75	1	356	0.28%
2022/12/08	1	29.95	0	0.00	29.90	1	359	0.28%
2022/12/05	1	30.30	0	0.00	30.25	1	376	0.27%
2022/11/28	1	29.95	0	0.00	30.25	1	404	0.25%
2022/11/25	2	30.20	0	0.00	30.25	2	404	0.49%
2022/11/24	0	0.00	1	30.10	30.20	-1	403	-0.25%
2022/11/23	2	29.90	0	0.00	29.90	2	401	0.50%
2022/11/16	1	29.80	0	0.00	29.55	1	404	0.25%
2022/11/11	0.1	29.60	0	0.00	29.50	0.1	389	0.03%
2022/10/17	1	29.90	0	0.00	29.90	1	334	0.30%
2022/09/06	0	0.00	1	30.90	30.85	-1	311	-0.32%
2022/08/24	0	0.00	3	31.00	30.50	-3	333	-0.90%
2022/08/22	1	30.05	0	0.00	30.45	1	332	0.30%
2022/08/09	0	0.00	1	30.00	30.00	-1	338	-0.30%
2022/07/20	1	29.80	0	0.00	29.55	1	401	0.25%
2022/07/18	1	29.85	0	0.00	29.65	1	418	0.24%
2022/07/06	1	28.30	0	0.00	28.30	1	455	0.22%
2022/07/05	1	28.90	0	0.00	28.95	1	479	0.21%
2022/07/01	0.2	28.90	0	0.00	28.80	0.2	607	0.03%
2022/06/30	0	0.00	1	29.20	29.25	-1	641	-0.16%
2022/06/29	0	0.00	13	29.61	29.70	-13	653	-1.99%
2022/06/23	0.2	29.75	0	0.00	29.65	0.2	756	0.03%
2022/06/16	1	30.60	0	0.00	30.50	1	803	0.12%
2022/06/14	0.2	30.70	0	0.00	30.75	0.2	807	0.02%
2022/05/26	0	31.50	3	31.40	31.40	-3	914	-0.32%
2022/05/19	0.1	31.30	0	0.00	31.25	0.1	926	0.01%
2022/05/09	0	0.00	5	31.20	31.00	-5	898	-0.56%
2022/05/06	0	0.00	5	31.27	31.35	-5	895	-0.56%
2022/04/28	1	31.10	0	0.00	31.20	1	916	0.11%
2022/04/27	0	0.00	1	31.20	31.05	-1	918	-0.11%
2022/04/25	0	0.00	1	31.55	31.35	-1	914	-0.11%
2022/04/11	1	31.35	1	31.25	31.35	0	935	0.00%
2022/04/08	0	0.00	1	32.00	32.00	-1	915	-0.11%
2022/04/07	11	34.66	0	0.00	34.55	11	854	1.29%
2022/04/06	1	34.80	2	34.75	34.90	-1	802	-0.12%
2022/03/30	1	34.95	0	0.00	35.00	1	737	0.14%
2022/03/29	0.1	35.75	0	0.00	35.30	0.1	703	0.01%
2022/03/28	0	0.00	5	36.05	36.05	-5	671	-0.74%
2022/03/25	0	0.00	4	35.71	35.95	-4	645	-0.62%
2022/03/24	0	0.00	1	35.30	35.30	-1	618	-0.16%
2022/03/23	1	35.05	3	35.05	35.00	-2	607	-0.33%
2022/03/22	0.1	34.95	0	0.00	34.90	0.1	598	0.01%
2022/03/21	0.1	34.85	0	0.00	34.75	0.1	594	0.01%
2022/03/18	1	34.55	0	0.00	34.50	1	577	0.17%
2022/03/15	0	0.00	2	34.50	34.30	-2	564	-0.35%
2022/03/07	1	32.80	2	32.85	32.75	-1	486	-0.21%
2022/02/24	2	33.00	0	0.00	32.80	2	495	0.40%
2022/02/23	1	33.25	0.2	33.50	33.25	0.8	490	0.16%
2022/02/17	0	0.00	4	33.40	33.40	-4	522	-0.77%
2022/02/16	0	0.00	16	33.45	33.50	-16	527	-3.03%
2022/02/15	1	33.40	0	0.00	33.35	1	537	0.19%
2022/02/14	1	33.40	8	33.18	33.20	-7	563	-1.24%
2022/02/08	1	33.30	0	0.00	33.40	1	580	0.17%
2022/02/07	0	0.00	2	33.20	33.45	-2	586	-0.34%
2022/01/24	0	0.00	2	32.60	33.00	-2	591	-0.34%
2022/01/11	0	0.00	6	32.80	32.75	-6	584	-1.03%
2022/01/10	0	0.00	1	33.10	32.65	-1	582	-0.17%
2022/01/06	0	0.00	2	33.20	33.30	-2	544	-0.37%
2022/01/05	0	0.00	5	33.15	33.15	-5	536	-0.93%
2022/01/03	0	0.00	1	33.00	33.10	-1	523	-0.19%
2021/12/30	5	32.70	0	0.00	32.75	5	518	0.96%
2021/12/22	0	0.00	6	32.20	32.20	-6	517	-1.16%
2021/12/10	0.1	32.25	0	0.00	32.30	0.1	531	0.02%
2021/11/29	0	0.00	4	31.35	31.55	-4	529	-0.76%
2021/11/25	1	31.90	0	0.00	31.85	1	525	0.19%
2021/11/23	0	0.00	1	32.35	32.20	-1	530	-0.19%
2021/11/16	0	0.00	0	32.20	32.50	0	520	-0.01%
2021/11/15	1	32.20	0	0.00	32.00	1	511	0.20%
2021/11/12	0	0.00	0.2	32.30	32.20	-0.2	511	-0.03%
2021/11/11	0	0.00	3	32.50	32.40	-3	500	-0.60%
2021/11/10	3	31.45	4	31.75	31.80	-1	482	-0.21%
2021/11/05	0	0.00	3	30.93	31.05	-3	471	-0.64%
2021/11/03	0	0.00	1	30.65	30.95	-1	476	-0.21%
2021/11/02	0	0.00	4	30.53	30.35	-4	469	-0.85%
2021/11/01	1	30.40	0	0.00	30.50	1	473	0.21%
2021/10/29	2	30.40	0	0.00	30.35	2	479	0.42%
2021/10/18	0	0.00	1	29.70	29.65	-1	512	-0.20%
2021/10/14	1	29.20	0	0.00	29.35	1	549	0.18%
2021/10/06	1	29.10	0	0.00	29.05	1	723	0.14%
2021/10/04	1	29.30	0	0.00	29.30	1	969	0.10%
2021/10/01	2	29.50	0	0.00	29.55	2	1,005	0.20%
2021/09/29	1	29.80	0	0.00	29.70	1	1,065	0.09%
2021/09/23	2	29.95	0	0.00	29.95	2	1,153	0.17%
2021/09/13	0	0.00	5	30.25	30.50	-5	1,221	-0.41%
2021/09/09	2	30.15	0	0.00	30.40	2	1,245	0.16%
2021/09/07	0	0.00	1	30.60	30.55	-1	1,251	-0.08%
2021/09/06	3	30.50	0	0.00	30.50	3	1,259	0.24%
2021/09/02	0	0.00	1	30.50	30.35	-1	1,278	-0.08%
2021/08/27	0	0.00	1	30.00	30.00	-1	1,314	-0.08%
2021/08/26	1	29.60	9	29.68	29.70	-8	1,324	-0.60%
2021/08/23	1	29.80	0	0.00	29.85	1	1,348	0.07%
2021/08/20	1	29.55	0	0.00	29.50	1	1,360	0.07%
2021/08/16	1	29.85	2	30.05	29.80	-1	1,384	-0.07%
2021/08/11	1	30.15	0	0.00	30.05	1	1,417	0.07%
2021/08/10	1	30.50	0	0.00	30.30	1	1,441	0.07%
2021/08/09	3	30.67	10	30.65	30.60	-7	1,504	-0.47%
2021/08/06	1	30.65	0	0.00	30.65	1	1,534	0.07%
2021/08/05	0	0.00	2	30.63	30.65	-2	1,583	-0.13%
2021/08/04	2	30.90	0	0.00	30.90	2	1,690	0.12%
2021/08/02	1	30.10	0	0.00	30.25	1	1,779	0.06%
2021/07/30	1.1	30.09	0	0.00	30.00	1.1	1,798	0.06%
2021/07/28	1	29.85	0	0.00	29.70	1	1,851	0.05%
2021/07/23	0.3	30.49	0	0.00	30.50	0.3	1,993	0.02%
2021/07/21	0.1	29.50	5	29.45	29.50	-4.9	2,063	-0.24%
2021/07/20	1	29.30	2	29.10	29.50	-1	2,115	-0.05%
2021/07/16	1	30.00	1	30.00	29.85	0	2,214	0.00%
2021/07/15	6	29.73	1	30.20	30.20	5	2,268	0.22%
2021/07/14	5.1	29.99	2	30.10	29.90	3.1	2,288	0.13%
2021/07/13	3.3	30.96	0	0.00	30.70	3.3	2,312	0.14%
2021/07/12	2.6	31.60	0	0.00	31.55	2.6	2,291	0.11%
2021/07/09	1	34.80	7	35.00	34.80	-6	2,180	-0.28%
2021/07/08	3	34.58	8	34.65	34.70	-5	2,113	-0.24%
2021/07/06	3	34.75	0	0.00	34.75	3	2,109	0.14%
2021/07/05	0.2	35.05	1	34.95	34.95	-0.8	2,132	-0.04%
2021/07/02	0	0.00	11.2	34.71	34.75	-11.2	2,152	-0.52%
2021/07/01	2	34.55	4	34.50	34.50	-2	2,193	-0.09%
2021/06/28	0	0.00	1	34.50	34.85	-1	2,306	-0.04%
2021/06/25	1	33.70	0	0.00	33.95	1	2,308	0.04%
2021/06/24	0	0.00	1	33.45	33.45	-1	2,328	-0.04%
2021/06/23	0	0.00	2	33.35	33.35	-2	2,359	-0.08%
2021/06/21	2	33.43	0	0.00	33.40	2	2,431	0.08%
2021/06/15	1	33.85	0	0.00	33.75	1	2,700	0.04%
2021/06/10	0	0.00	1	33.75	33.90	-1	3,079	-0.03%
2021/06/09	0	0.00	1	33.90	33.90	-1	3,081	-0.03%
2021/06/07	3	33.58	16	33.33	33.85	-13	3,089	-0.42%
2021/06/04	4	33.29	0	0.00	33.30	4	3,073	0.13%
2021/06/02	2	33.55	0	0.00	33.55	2	3,089	0.06%
2021/06/01	1	33.50	0	0.00	33.55	1	3,084	0.03%
2021/05/31	2	33.30	0	0.00	33.30	2	3,089	0.06%
2021/05/28	1	33.30	0	0.00	33.30	1	3,090	0.03%
2021/05/27	1	33.25	0	0.00	33.35	1	3,088	0.03%
2021/05/26	1	33.25	0	0.00	33.40	1	3,090	0.03%
2021/05/24	0	0.00	1.1	33.10	33.05	-1.1	3,087	-0.04%
2021/05/20	0.1	33.00	0	0.00	32.60	0.1	3,084	0.00%
2021/05/19	0.2	32.80	0	0.00	32.65	0.2	3,077	0.01%
2021/05/18	7.2	31.65	4	31.83	32.40	3.2	3,071	0.10%
2021/05/17	2	31.03	2	31.60	30.90	0	3,053	0.00%
2021/05/14	0.4	32.85	0	0.00	32.45	0.4	2,990	0.01%
2021/05/13	5.2	32.91	1	31.85	32.70	4.2	2,954	0.14%
2021/05/12	2.8	33.46	1	33.10	33.10	1.8	2,906	0.06%
2021/05/11	3.4	35.69	0	0.00	34.70	3.4	2,817	0.12%
2021/05/10	10	36.30	18	36.19	36.35	-8	2,772	-0.29%
2021/05/06	1.2	34.82	0	0.00	34.85	1.2	2,743	0.04%
2021/05/05	2	34.80	0	0.00	34.85	2	2,727	0.07%
2021/05/04	7.5	34.81	5	33.90	34.10	2.5	2,700	0.09%
2021/05/03	5.5	35.92	126	35.68	35.60	-120.5	2,624	-4.59%	大賣/鉅額交易
2021/04/29	2	36.75	4	36.66	36.75	-2	2,604	-0.08%
2021/04/28	1	36.80	0.2	36.75	37.15	0.8	2,613	0.03%
2021/04/27	10	36.85	0	0.00	37.05	10	2,623	0.38%
2021/04/26	1	36.55	1	36.20	36.70	0	2,572	0.00%
2021/04/23	1	35.60	2	35.03	35.55	-1	2,520	-0.04%
2021/04/22	17	36.25	19	36.50	35.75	-2	2,501	-0.08%
2021/04/21	37.1	36.25	7	36.34	36.45	30.1	2,419	1.24%
2021/04/20	2	35.50	18	35.49	35.60	-16	2,355	-0.68%
2021/04/19	5	35.50	2	35.20	35.15	3	2,328	0.13%
2021/04/16	5	34.25	0	0.00	34.45	5	2,276	0.22%
2021/04/15	0	0.00	5	33.83	34.00	-5	2,242	-0.22%
2021/04/14	3	33.93	1	33.80	33.90	2	2,228	0.09%
2021/04/12	12	33.65	2	33.65	33.70	10	2,187	0.46%
2021/04/09	18.3	33.63	0	0.00	33.60	18.3	2,180	0.84%
2021/04/08	6.4	33.81	10	33.75	33.95	-3.7	2,166	-0.17%
2021/04/07	17.1	33.88	10	33.99	34.05	7.1	2,138	0.33%
2021/04/06	121.1	34.09	4	34.40	34.40	117.1	2,103	5.57%	大買/鉅額交易
2021/04/01	1	32.75	6	32.68	32.85	-5	2,021	-0.25%
2021/03/31	2	32.20	5	32.21	32.35	-3	1,986	-0.15%
2021/03/30	0	0.00	4	31.81	31.90	-4	1,941	-0.21%
2021/03/29	2	31.65	0	0.00	31.80	2	1,929	0.10%
2021/03/26	0	0.00	16	31.55	31.60	-16	1,914	-0.84%
2021/03/25	36.1	31.20	8	31.33	31.30	28.1	1,895	1.48%
2021/03/24	28.3	31.62	0	0.00	31.70	28.3	1,854	1.53%
2021/03/23	2.5	31.58	23	31.73	31.85	-20.5	1,839	-1.11%
2021/03/22	1.3	31.88	1	31.90	31.85	0.3	1,802	0.02%
2021/03/19	7	30.73	4	30.90	31.00	3	1,733	0.17%
2021/03/18	15.6	30.71	3	30.88	30.80	12.6	1,680	0.75%
2021/03/17	47	30.69	19	30.69	30.80	28	1,604	1.74%
2021/03/16	1	29.60	5	29.60	29.60	-4	1,300	-0.31%
2021/03/12	1	26.75	0	0.00	26.85	1	1,283	0.08%
2021/03/11	1	26.65	0	0.00	26.80	1	1,292	0.08%
2021/03/10	2	26.73	6	26.65	26.60	-4	1,308	-0.31%
2021/03/09	3	26.87	6	26.95	26.80	-3	1,320	-0.23%
2021/03/02	3	26.20	0	0.00	26.25	3	1,396	0.21%
2021/02/26	3	26.13	2	26.00	26.15	1	1,412	0.07%
2021/02/24	2	26.25	0	0.00	26.25	2	1,449	0.14%
2021/02/23	0	0.00	3	26.25	26.20	-3	1,468	-0.20%
2021/02/19	0	0.00	20	25.85	25.80	-20	1,485	-1.35%
2021/02/17	1	25.25	0	0.00	25.60	1	1,584	0.06%
2021/01/28	1	24.95	0	0.00	24.95	1	1,867	0.05%
2021/01/26	1	25.15	0	0.00	25.20	1	1,906	0.05%
2021/01/22	3	25.40	0	0.00	25.20	3	1,955	0.15%
2021/01/20	1	25.90	0	0.00	25.75	1	1,979	0.05%
2021/01/19	3	26.45	1	26.35	26.45	2	1,974	0.10%
2021/01/13	3	26.87	0	0.00	26.95	3	2,250	0.13%
2021/01/11	0	0.00	3	27.25	27.20	-3	2,288	-0.13%
2021/01/08	3	26.82	0	0.00	26.85	3	2,279	0.13%
2021/01/06	0	0.00	2	26.98	26.90	-2	2,286	-0.09%
2021/01/05	0	0.00	3	27.18	27.15	-3	2,263	-0.13%
2020/12/31	0	0.00	2	26.95	26.95	-2	2,258	-0.09%
2020/12/30	1	26.80	0	0.00	26.95	1	2,235	0.04%
2020/12/25	1	26.60	0	0.00	26.65	1	2,215	0.05%
2020/12/24	2	26.35	3	26.55	26.55	-1	2,211	-0.05%
2020/12/23	0	0.00	10	26.25	26.30	-10	2,213	-0.45%
2020/12/22	1	26.45	0	0.00	26.20	1	2,240	0.04%
2020/12/21	0	0.00	0.2	26.55	26.55	-0.2	2,274	-0.01%
2020/12/18	1	26.65	0	0.00	26.70	1	2,291	0.04%
2020/12/17	0	0.00	5	26.60	26.60	-5	2,304	-0.22%
2020/12/16	0	0.00	5	26.55	26.50	-5	2,376	-0.21%
2020/12/15	0	0.00	10	26.55	26.30	-10	2,358	-0.42%
2020/12/11	1	26.25	0	0.00	26.20	1	2,365	0.04%
2020/12/10	3	26.35	6	26.15	26.20	-3	2,363	-0.13%
2020/12/09	7	26.22	4	26.20	26.20	3	2,359	0.13%
2020/12/08	2	26.55	0	0.00	26.50	2	2,350	0.09%
2020/12/07	0	0.00	12	26.65	26.70	-12	2,356	-0.51%
2020/12/04	21	26.63	20	26.60	26.60	1	2,404	0.04%
2020/12/03	0	0.00	5	26.75	26.70	-5	2,411	-0.21%
2020/12/02	11	26.85	9	26.75	26.80	2	2,460	0.08%
2020/12/01	20	26.95	0	0.00	26.95	20	2,460	0.81%
2020/11/30	11	26.84	1	26.85	26.85	10	2,451	0.41%
2020/11/26	0	0.00	0	26.40	26.85	0	2,447	0.00%
2020/11/25	0	0.00	1	26.35	26.40	-1	2,440	-0.04%
2020/11/24	16	26.30	9	26.37	26.40	7	2,441	0.29%
2020/11/23	2	26.43	10	26.41	26.45	-8	2,500	-0.32%
2020/11/20	1	26.60	0	0.00	26.50	1	2,570	0.04%
2020/11/19	0	0.00	4	26.85	26.75	-4	2,697	-0.15%
2020/11/18	1	26.80	0	0.00	26.95	1	2,710	0.04%
2020/11/16	9	27.05	1.7	26.85	26.65	7.3	2,816	0.26%
2020/11/13	6	27.11	0	0.00	27.15	6	2,793	0.21%
2020/11/11	0	0.00	1	28.45	28.45	-1	2,727	-0.04%
2020/11/10	0	0.00	0.4	27.65	28.20	-0.4	2,804	-0.01%
2020/11/09	1	27.80	0.3	27.60	27.85	0.8	2,801	0.03%
2020/11/05	0	0.00	1	27.60	27.60	-1	2,862	-0.03%
2020/11/04	0	0.00	2	27.70	27.75	-2	2,961	-0.07%
2020/11/03	25.5	27.58	0	0.00	27.35	25.5	2,966	0.86%
2020/11/02	1	27.10	0	0.00	27.25	1	2,950	0.03%
2020/10/29	2	27.15	0	0.00	27.15	2	2,928	0.07%
2020/10/28	1	27.15	2	27.15	27.05	-1	2,898	-0.03%
2020/10/26	3	27.27	17	27.56	27.30	-14	2,912	-0.48%
2020/10/23	1.5	26.38	1	26.35	26.55	0.5	2,848	0.02%
2020/10/22	1	26.20	1	25.70	26.00	0	2,846	0.00%
2020/10/21	15	25.62	4	25.59	25.65	11	2,832	0.39%
2020/10/20	5	25.35	0	0.00	25.35	5	2,809	0.18%
2020/10/19	0	0.00	1	25.30	25.30	-1	2,806	-0.04%
2020/10/16	9	24.85	9	24.80	24.80	0	2,781	0.00%
2020/10/15	1	24.65	0	0.00	24.70	1	2,790	0.04%
2020/10/14	0	0.00	5	24.80	24.70	-5	2,794	-0.18%
2020/10/13	0	0.00	1	24.80	24.85	-1	2,791	-0.04%
2020/10/12	10	25.00	10	24.90	24.95	0	2,797	0.00%
2020/10/08	2	24.85	7	24.81	24.90	-5	2,785	-0.18%
2020/10/07	11	24.80	5	24.75	24.85	6	2,782	0.22%
2020/10/06	2	24.80	0	0.00	24.70	2	2,790	0.07%
2020/10/05	2	24.75	0	0.00	24.70	2	2,803	0.07%
2020/09/29	3	24.65	0	0.00	24.60	3	2,816	0.11%
2020/09/25	0	0.00	7	24.29	24.10	-7	2,923	-0.24%
2020/09/24	0	0.00	5	24.30	24.30	-5	2,992	-0.17%
2020/09/23	0	0.00	2	24.80	24.70	-2	2,953	-0.07%
2020/09/21	0	0.00	5	25.15	25.45	-5	2,916	-0.17%
2020/09/17	30	24.81	3	24.80	24.85	27	2,844	0.95%
2020/09/16	0	0.00	2	24.80	24.80	-2	2,844	-0.07%
2020/09/15	3	24.75	1	24.80	24.80	2	2,831	0.07%
2020/09/14	3	24.85	0	0.00	24.70	3	2,824	0.11%
2020/09/09	5	25.25	3	25.33	25.20	2	2,779	0.07%
2020/09/08	2	24.93	40	24.75	24.75	-38	2,731	-1.39%
2020/09/07	54	24.96	1	25.00	25.00	53	2,726	1.94%
2020/09/04	0	0.00	3	24.18	24.30	-3	2,702	-0.11%
2020/09/02	1	24.40	0	0.00	24.50	1	2,753	0.04%
2020/08/31	5	24.75	0	0.00	24.60	5	2,789	0.18%
2020/08/28	3	24.57	0	0.00	24.70	3	2,767	0.11%
2020/08/27	2	24.83	1	25.05	24.65	1	2,748	0.04%
2020/08/26	1	25.25	0	0.00	25.25	1	2,659	0.04%
2020/08/25	2	25.20	3	25.30	25.80	-1	2,577	-0.04%
2020/08/24	2	24.63	0	0.00	24.70	2	2,415	0.08%
2020/08/21	9	24.69	7	24.69	24.70	2	2,392	0.08%
2020/08/20	1	24.05	0	0.00	24.20	1	2,360	0.04%
2020/08/19	1	24.85	0	0.00	24.80	1	2,242	0.04%
2020/08/18	1	25.25	0	0.00	25.15	1	2,183	0.05%
2020/08/17	1	25.45	1	25.70	25.45	0	2,137	0.00%
2020/08/14	1	24.70	2	24.70	24.70	-1	2,029	-0.05%
2020/08/10	1	24.10	0	0.00	24.05	1	1,819	0.05%
2020/08/07	0	0.00	1	23.20	23.20	-1	1,716	-0.06%
2020/08/04	0	0.00	1	22.50	22.65	-1	1,659	-0.06%
2020/07/30	0	0.00	4	21.98	22.10	-4	1,651	-0.24%
2020/07/28	6	23.42	0	0.00	23.20	6	1,517	0.40%
2020/07/27	33	23.41	0	0.00	23.45	33	1,466	2.25%
2020/07/20	0	0.00	3	23.35	23.55	-3	1,341	-0.22%
2020/07/16	1	23.65	0	0.00	23.45	1	1,339	0.07%
2020/07/15	1	23.40	0	0.00	23.35	1	1,327	0.08%
2020/07/14	1.1	23.45	1	23.40	23.40	0.1	1,332	0.01%
2020/07/13	2.3	23.51	0	0.00	23.45	2.3	1,328	0.17%
2020/07/08	0	0.00	12	23.50	23.55	-12	1,312	-0.91%
2020/07/07	12	23.40	6	23.65	23.55	6	1,305	0.46%
2020/07/06	0	0.00	1	23.35	23.55	-1	1,274	-0.08%
2020/07/03	2	23.20	1	23.00	23.00	1	1,211	0.08%
2020/07/02	5	22.70	0	0.00	22.75	5	1,120	0.45%
2020/06/30	4	22.55	0	0.00	22.60	4	1,111	0.36%
2020/06/29	2	22.35	0	0.00	22.40	2	1,108	0.18%
2020/06/23	1	22.45	0	0.00	22.55	1	1,128	0.09%
2020/06/22	1	22.60	10	22.60	22.60	-9	1,136	-0.79%
2020/06/19	1	22.60	0	0.00	22.65	1	1,166	0.09%
2020/06/18	5	22.65	0	0.00	22.70	5	1,186	0.42%
2020/06/17	5	22.75	0	0.00	22.75	5	1,207	0.41%
2020/06/16	1	22.70	2	22.73	22.70	-1	1,238	-0.08%
2020/06/15	0	0.00	3	22.60	22.55	-3	1,289	-0.23%
2020/06/12	3	22.17	6	22.20	22.40	-3	1,304	-0.23%
2020/06/11	0	0.00	1	22.45	22.40	-1	1,324	-0.08%
2020/06/10	0	0.00	6	22.85	22.85	-6	1,314	-0.46%
2020/06/09	3	22.42	0	0.00	22.35	3	1,325	0.23%
2020/06/08	8	22.70	0	0.00	22.55	8	1,372	0.58%
2020/06/05	0	0.00	1	22.05	22.10	-1	1,317	-0.08%
2020/06/03	0	0.00	10	22.05	22.05	-10	1,408	-0.71%
2020/06/02	0	0.00	3	21.95	21.95	-3	1,408	-0.21%
2020/05/28	6	21.75	6	21.65	21.70	0	1,454	0.00%
2020/05/25	2	21.50	0	0.00	21.60	2	1,572	0.13%
2020/05/22	1	21.60	10	21.60	21.60	-9	1,589	-0.57%
2020/05/20	0	0.00	15	21.72	21.65	-15	1,693	-0.89%
2020/05/19	0	0.00	12	21.69	21.70	-12	1,743	-0.69%
2020/05/18	5	21.50	5	21.50	21.50	0	1,797	0.00%
2020/05/15	0	0.00	1	21.50	21.40	-1	1,833	-0.05%
2020/05/14	7.1	21.46	1	21.45	21.45	6.1	1,844	0.33%
2020/05/13	2	21.55	2	21.58	21.60	0	1,834	0.00%
2020/05/11	6	21.60	0	0.00	21.60	6	1,850	0.32%
2020/05/08	5	21.55	30	21.62	21.60	-25	1,838	-1.36%
2020/05/05	0	0.00	15	21.35	21.35	-15	1,831	-0.82%
2020/04/30	14	21.43	1	21.45	21.45	13	1,843	0.71%
2020/04/27	17	20.87	0	0.00	21.00	17	1,903	0.89%
2020/04/22	4	20.60	0	0.00	20.60	4	1,931	0.21%
2020/04/21	3	20.55	33	20.49	20.45	-30	1,938	-1.55%
2020/04/20	6	20.80	20	20.69	20.85	-14	1,921	-0.73%
2020/04/17	8	20.83	5	20.85	20.80	3	1,935	0.15%
2020/04/16	0	0.00	2	20.68	20.75	-2	1,917	-0.10%
2020/04/14	1	20.55	0	0.00	20.65	1	1,897	0.05%
2020/04/13	0	0.00	5	20.35	20.40	-5	1,888	-0.26%
2020/04/08	11	20.03	1	19.95	20.10	10	1,897	0.53%
2020/04/07	13	19.65	0	0.00	19.80	13	1,884	0.69%
2020/04/06	1	19.60	0	0.00	19.55	1	1,871	0.05%
2020/04/01	0	0.00	1	19.45	19.50	-1	1,863	-0.05%
2020/03/30	1	19.00	0	0.00	19.40	1	1,851	0.05%
2020/03/27	1	19.60	12	19.55	19.55	-11	1,838	-0.60%
2020/03/24	13	18.90	0	0.00	18.80	13	1,815	0.72%
2020/03/23	0	0.00	13	17.91	18.00	-13	1,789	-0.73%
2020/03/20	28	18.65	0	0.00	18.75	28	1,765	1.59%
2020/03/19	17	17.59	21	18.01	17.80	-4	1,724	-0.23%
2020/03/17	2	19.35	0	0.00	19.40	2	1,632	0.12%
2020/03/16	0	0.00	29	20.22	19.95	-29	1,586	-1.83%
2020/03/13	22	20.29	1	20.00	20.50	21	1,551	1.35%
2020/03/12	28	21.11	14	21.00	21.10	14	1,464	0.96%
2020/03/11	0.2	21.85	23	21.84	21.70	-22.8	1,401	-1.63%
2020/03/10	24	21.55	2	21.35	21.90	22	1,377	1.60%
2020/03/09	0	0.00	24	22.01	21.80	-24	1,326	-1.81%
2020/03/03	1	22.70	0	0.00	22.55	1	1,295	0.08%
2020/03/02	0	0.00	1	22.35	22.30	-1	1,265	-0.08%
2020/02/27	5	22.70	0	0.00	22.10	5	1,229	0.41%
2020/02/26	3	22.50	0	0.00	22.70	3	1,182	0.25%
2020/02/25	0	0.00	2	22.55	22.55	-2	1,158	-0.17%
2020/02/24	4	22.71	0	0.00	22.65	4	1,148	0.35%
2020/02/21	17	22.75	20	22.62	22.75	-3	1,117	-0.27%
2020/02/17	5	21.65	0	0.00	21.65	5	976	0.51%
2020/02/12	3	21.35	0	0.00	21.35	3	980	0.31%
2020/02/11	9	21.39	20	21.25	21.35	-11	976	-1.13%
2020/02/06	2	21.45	2	21.45	21.45	0	976	0.00%
2020/02/05	6	21.20	0	0.00	21.30	6	968	0.62%
2020/02/04	5	21.15	0	0.00	21.25	5	963	0.52%
2020/02/03	6	21.15	0	0.00	21.15	6	947	0.63%
2020/01/30	5	21.30	0	0.00	21.15	5	913	0.55%
2020/01/20	6	21.80	0	0.00	21.85	6	866	0.69%
2020/01/17	3	21.85	5	21.80	21.80	-2	854	-0.23%
2020/01/16	15	21.88	1	21.80	21.85	14	850	1.65%
2020/01/15	1	21.60	0	0.00	21.65	1	828	0.12%
2020/01/13	6	21.45	3	21.50	21.45	3	831	0.36%
2020/01/10	6	21.30	1	21.30	21.30	5	811	0.62%
2020/01/09	0	0.00	3	21.25	21.25	-3	819	-0.37%
2020/01/06	0	0.00	48	21.25	21.30	-48	812	-5.91%
2020/01/03	11	21.35	0	0.00	21.35	11	811	1.35%
2020/01/02	1	21.25	9	21.31	21.30	-8	797	-1.00%
2019/12/30	4	21.10	3	21.10	21.05	1	782	0.13%
2019/12/20	4	21.25	0	0.00	21.20	4	810	0.49%
2019/12/19	6	21.05	0	0.00	21.00	6	787	0.76%
2019/12/11	0	0.00	1	21.00	21.00	-1	789	-0.13%
2019/11/27	0	0.00	2	21.25	21.30	-2	770	-0.26%
2019/11/26	0	0.00	5.8	21.30	21.35	-5.8	770	-0.75%
2019/11/25	0	0.00	3	21.27	21.20	-3	763	-0.39%
2019/11/20	0	0.00	2	21.00	21.15	-2	731	-0.27%
2019/11/18	3	20.70	0	0.00	20.70	3	668	0.45%
2019/11/14	3	20.50	0	0.00	20.55	3	653	0.46%
2019/11/11	0	0.00	20	20.20	20.15	-20	628	-3.18%
2019/11/01	0	0.00	3	20.25	20.30	-3	622	-0.48%
2019/10/25	1	20.35	0	0.00	20.40	1	653	0.15%
2019/10/23	0	0.00	1	20.25	20.30	-1	704	-0.14%
2019/10/22	2	20.45	0	0.00	20.40	2	727	0.27%
2019/10/21	0	0.00	2	20.45	20.40	-2	735	-0.27%
2019/10/08	0	0.00	1	20.05	20.10	-1	970	-0.10%
2019/10/07	0	0.00	1.2	20.05	20.00	-1.2	981	-0.12%
2019/10/04	3	19.95	0	0.00	20.00	3	994	0.30%
2019/10/03	14	19.97	0	0.00	20.00	14	1,020	1.37%
2019/10/01	3	20.35	0	0.00	20.40	3	1,018	0.29%
2019/09/27	10	20.45	0	0.00	20.40	10	1,023	0.98%
2019/09/24	10	20.60	0	0.00	20.65	10	1,111	0.90%
2019/09/23	0	0.00	2	20.50	20.50	-2	1,106	-0.18%
2019/09/18	3	20.35	1	20.40	20.35	2	1,180	0.17%
2019/09/17	0	0.00	15	20.15	20.20	-15	1,207	-1.24%
2019/09/16	1	20.20	0	0.00	20.20	1	1,240	0.08%
2019/09/04	0	0.00	25	20.10	20.10	-25	1,306	-1.91%
2019/09/03	0	0.00	17	20.06	20.05	-17	1,314	-1.29%
2019/08/28	2	19.80	0	0.00	19.85	2	1,356	0.15%
2019/08/15	0	0.00	2	19.85	19.85	-2	1,490	-0.13%
2019/08/12	1	19.60	0	0.00	19.50	1	1,487	0.07%
2019/07/31	2	19.60	0	0.00	19.65	2	1,512	0.13%
2019/07/25	1	19.50	0	0.00	19.50	1	1,484	0.07%
2019/07/18	2	20.10	3	20.25	20.10	-1	1,390	-0.07%
2019/07/17	3	21.95	5	21.95	21.95	-2	1,317	-0.15%
2019/07/12	5	22.10	0	0.00	22.10	5	1,238	0.40%
2019/07/11	0	0.00	2	22.05	22.15	-2	1,228	-0.16%
2019/07/03	10	22.10	0	0.00	22.10	10	1,276	0.78%
2019/07/02	2	22.10	0	0.00	22.20	2	1,276	0.16%
2019/07/01	28	22.05	0	0.00	22.10	28	1,265	2.21%
2019/06/27	0	0.00	2	21.95	22.00	-2	1,341	-0.15%
2019/06/25	25	21.85	0	0.00	21.90	25	1,331	1.88%
2019/06/24	0	0.00	1	21.85	21.90	-1	1,344	-0.07%
2019/06/19	0	0.00	11	21.85	21.85	-11	1,370	-0.80%
2019/06/18	0	0.00	10	21.70	21.65	-10	1,370	-0.73%
2019/06/12	13	21.51	1	21.55	21.65	12	1,447	0.83%
2019/06/11	16	21.64	1	21.65	21.60	15	1,442	1.04%
2019/06/05	20	21.70	2	21.75	21.80	18	1,422	1.27%
2019/06/03	2	21.80	17	21.76	21.80	-15	1,399	-1.07%
2019/05/31	1	21.75	1	21.80	21.80	0	1,398	0.00%
2019/05/29	3	21.62	16	21.70	21.65	-13	1,385	-0.94%
2019/05/27	0	0.00	9	22.00	21.95	-9	1,339	-0.67%
2019/05/24	0	0.00	60	21.59	21.70	-60	1,311	-4.57%
2019/05/23	0	0.00	1	21.45	21.45	-1	1,294	-0.08%
2019/05/22	1	21.45	0	0.00	21.45	1	1,287	0.08%
2019/05/20	1	21.00	2	21.15	21.15	-1	1,271	-0.08%
2019/05/17	1	20.95	0	0.00	21.00	1	1,278	0.08%
2019/05/15	0	0.00	1	21.05	21.05	-1	1,290	-0.08%
2019/05/14	0	0.00	1	20.45	20.65	-1	1,288	-0.08%
2019/05/09	1	21.00	0	0.00	20.90	1	1,288	0.08%
2019/05/07	0	0.00	1	21.05	21.05	-1	1,282	-0.08%
2019/05/03	2	21.10	0	0.00	21.15	2	1,272	0.16%
2019/05/02	2	21.05	0	0.00	21.10	2	1,268	0.16%
2019/04/24	2	21.10	0	0.00	21.10	2	1,259	0.16%
2019/04/22	1	20.95	1	21.00	21.00	0	1,260	0.00%
2019/04/19	16	20.70	16	20.85	20.85	0	1,279	0.00%
2019/04/18	17	20.90	1	20.90	20.75	16	1,283	1.25%
2019/04/17	1	21.10	0	0.00	21.15	1	1,274	0.08%
2019/04/15	2	21.20	0	0.00	21.20	2	1,263	0.16%
2019/04/12	12	20.98	8	21.10	21.10	4	1,264	0.32%
2019/04/11	41	21.15	1	21.25	21.05	40	1,256	3.18%
2019/04/10	26	21.50	0	0.00	21.50	26	1,215	2.14%
2019/04/09	7	21.84	0	0.00	21.85	7	1,168	0.60%
2019/04/03	2	21.85	0	0.00	21.85	2	1,177	0.17%
2019/04/02	2	21.83	1	21.80	21.90	1	1,188	0.08%
2019/04/01	0	0.00	1	21.90	22.10	-1	1,151	-0.09%
2019/03/29	1	21.70	0	0.00	21.70	1	1,061	0.09%
2019/03/26	0	0.00	1	22.10	22.20	-1	980	-0.10%
2019/03/25	1	21.70	1	21.65	21.70	0	931	0.00%
2019/03/22	1	21.80	3	21.75	21.85	-2	905	-0.22%
2019/03/21	0	0.00	4	21.30	21.40	-4	858	-0.47%
2019/03/20	0	0.00	4	21.18	21.15	-4	826	-0.48%
2019/03/19	9	20.45	6	20.60	20.50	3	760	0.39%
2019/03/18	0	0.00	2	20.40	20.50	-2	754	-0.27%
2019/03/14	6	20.25	0	0.00	20.25	6	747	0.80%
2019/03/13	6	20.28	0	0.00	20.30	6	757	0.79%
2019/03/12	1	20.30	0	0.00	20.25	1	773	0.13%
2019/03/11	0	0.00	36	20.31	20.30	-36	767	-4.69%
2019/03/07	0	0.00	19	20.47	20.50	-19	779	-2.44%
2019/03/06	0	0.00	18	20.35	20.45	-18	780	-2.31%
2019/03/04	0	0.00	2	20.25	20.25	-2	768	-0.26%
2019/02/25	2	20.15	0	0.00	20.25	2	759	0.26%
2019/02/20	2	20.10	11	20.20	20.20	-9	748	-1.20%
2019/02/18	1	19.95	0	0.00	20.05	1	754	0.13%
2019/02/15	24	20.00	8	20.05	20.00	16	751	2.13%
2019/02/14	28	20.16	11	20.12	20.15	17	745	2.28%
2019/02/13	24	20.28	0	0.00	20.30	24	750	3.20%
2019/01/15	0	0.00	6	19.69	19.75	-6	862	-0.70%
2019/01/14	0	0.00	6	19.66	19.70	-6	863	-0.69%
2019/01/11	0	0.00	22	19.96	19.75	-22	874	-2.52%
2019/01/10	17	20.16	0	0.00	20.15	17	874	1.94%
2019/01/09	23	19.82	0	0.00	20.00	23	874	2.63%
2019/01/08	4	19.55	0	0.00	19.60	4	858	0.47%
2019/01/07	7	19.55	0	0.00	19.50	7	866	0.81%
2019/01/02	2	19.65	0	0.00	19.55	2	913	0.22%
2018/12/27	0	0.00	5	19.56	19.65	-5	910	-0.55%
2018/12/26	0.2	19.40	3	19.45	19.30	-2.8	885	-0.32%
2018/12/25	7	19.54	2	19.30	19.50	5	876	0.57%
2018/12/20	1	19.00	0	0.00	19.00	1	878	0.11%
2018/12/10	1	19.10	0	0.00	19.15	1	903	0.11%
2018/11/07	0	0.00	1	18.90	18.90	-1	890	-0.11%
2018/10/23	0	0.00	6	18.80	18.85	-6	914	-0.66%
2018/10/22	0	0.00	6	19.25	19.30	-6	905	-0.66%
2018/10/19	1	18.80	0	0.00	19.10	1	918	0.11%
2018/10/18	0	0.00	6	19.15	19.20	-6	925	-0.65%
2018/10/16	1	19.70	0	0.00	19.75	1	925	0.11%
2018/09/14	1	21.00	0	0.00	21.00	1	1,138	0.09%
2018/09/11	36	21.20	0	0.00	21.10	36	1,180	3.05%
2018/09/10	0	0.00	36	20.85	21.15	-36	1,207	-2.98%
2018/09/07	0	0.00	1	21.15	20.95	-1	1,234	-0.08%
2018/08/30	3	21.55	0	0.00	21.60	3	1,381	0.22%
2018/08/15	1	21.90	0	0.00	21.80	1	1,781	0.06%
2018/07/13	1	22.10	0	0.00	22.15	1	3,022	0.03%
2018/07/09	1	21.15	0	0.00	21.00	1	3,350	0.03%
2018/07/04	0	0.00	10	23.25	23.25	-10	3,417	-0.29%
2018/07/03	2	23.20	37	23.30	23.00	-35	3,524	-0.99%
2018/07/02	0	0.00	1	23.60	23.60	-1	3,547	-0.03%
2018/06/28	3	22.92	0	0.00	22.95	3	3,592	0.08%
2018/06/26	1	22.90	0	0.00	23.30	1	3,617	0.03%
2018/06/25	6	23.92	0	0.00	23.35	6	3,610	0.17%
2018/06/20	5	24.17	0	0.00	24.20	5	3,587	0.14%
2018/06/14	1	24.90	13	25.22	25.10	-12	3,586	-0.33%
2018/06/13	0	0.00	1	25.50	25.50	-1	3,535	-0.03%
2018/06/12	4	25.83	1	25.65	25.65	3	3,514	0.09%
2018/06/08	0	0.00	1	26.45	26.30	-1	3,466	-0.03%
2018/06/07	2	26.75	0	0.00	26.65	2	3,455	0.06%
2018/05/31	0	0.00	0	26.00	26.20	0	3,261	0.00%
2018/05/29	18	25.75	0	0.00	25.45	18	3,181	0.57%
2018/05/28	1	26.05	44	25.68	25.65	-43	3,158	-1.36%
2018/05/25	1	26.00	1	26.40	26.05	0	3,120	0.00%
2018/05/24	12	26.60	2	26.55	26.60	10	3,071	0.33%
2018/05/23	1	26.15	0	0.00	26.20	1	2,997	0.03%
2018/05/21	0	0.00	10	26.70	26.40	-10	2,813	-0.36%
2018/05/18	1	26.25	0	0.00	26.60	1	2,755	0.04%
2018/05/17	0	0.00	10	25.55	26.30	-10	2,663	-0.38%
2018/05/16	24	25.00	0	0.00	25.20	24	2,557	0.94%
2018/05/15	41	25.13	10	25.25	25.35	31	2,474	1.25%
2018/05/10	0	0.00	50	24.24	24.05	-50	2,179	-2.29%
2018/05/09	0	0.00	10	24.55	24.60	-10	2,129	-0.47%
2018/05/07	0	0.00	71	23.95	24.10	-71	2,036	-3.49%
2018/05/04	0	0.00	50	23.86	23.85	-50	2,010	-2.49%
2018/05/03	0	0.00	63.5	23.88	24.00	-63.5	1,997	-3.18%
2018/05/02	0	0.00	19	23.87	24.10	-19	1,975	-0.96%
2018/04/27	12	23.80	10	23.70	23.80	2	1,911	0.10%
2018/04/26	10	24.70	0	0.00	23.80	10	1,866	0.54%
2018/04/25	5	23.65	24	23.53	24.30	-19	1,790	-1.06%
2018/04/20	105	23.72	2	23.70	23.70	103	1,519	6.78%	大買/鉅額交易
2018/04/19	110	23.53	0	0.00	23.50	110	1,454	7.56%	大買/鉅額交易
2018/04/18	10	23.68	4	23.50	23.55	6	1,412	0.42%
2018/04/12	0	0.00	2	22.60	22.75	-2	1,014	-0.20%
2018/04/10	0	22.55	4	22.60	22.55	-4	853	-0.47%
2018/04/09	2	22.55	30	22.85	22.45	-28	794	-3.53%
2018/04/03	0	0.00	4	21.40	21.65	-4	694	-0.58%
2018/04/02	1	21.10	19	21.19	21.25	-18	650	-2.77%
2018/03/31	0	0.00	10	20.45	20.65	-10	589	-1.70%
2018/03/30	0	0.00	4	20.60	20.60	-4	574	-0.70%
2018/03/29	0	0.00	4	20.13	20.15	-4	532	-0.75%
2018/03/28	0	0.00	2	20.10	20.05	-2	517	-0.39%
2018/03/26	0	0.00	4	19.98	20.00	-4	477	-0.84%
2018/03/22	10	19.85	2	19.85	19.80	8	431	1.85%
2018/03/21	2	19.80	0	0.00	19.80	2	404	0.49%
2018/03/15	1	18.65	0	0.00	18.75	1	323	0.31%
2018/01/31	2	18.25	0	0.00	18.35	2	311	0.64%