東元 (1504)-元大-高雄券商分點個股進出

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
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/21	18.2	53.85	4	54.48	53.60	14.2	23,939	0.06%
2024/05/20	17.1	55.14	2	55.70	54.80	15.1	23,839	0.06%
2024/05/17	2.1	55.30	5	55.38	55.80	-2.9	23,744	-0.01%
2024/05/16	1.4	54.59	4	54.63	54.50	-2.6	23,840	-0.01%
2024/05/15	6.1	54.52	4	54.85	54.40	2.1	23,956	0.01%
2024/05/14	1.1	53.81	1	54.80	54.40	0.1	23,913	0.00%
2024/05/13	27.2	54.24	9	54.16	54.00	18.2	23,871	0.08%
2024/05/10	21.2	55.05	14.5	55.12	55.10	6.7	23,750	0.03%
2024/05/09	17.3	55.62	1	55.90	55.80	16.3	23,638	0.07%
2024/05/08	11.4	56.90	4	56.95	56.30	7.4	23,560	0.03%
2024/05/07	5	56.94	11	57.14	57.20	-6	23,467	-0.03%
2024/05/06	4	56.30	3	56.60	56.60	1	23,439	0.00%
2024/05/03	33.3	56.15	24.2	55.77	55.70	9.1	23,356	0.04%
2024/05/02	48.2	57.02	9	57.62	56.70	39.2	23,183	0.17%
2024/04/30	24.2	55.89	10	56.05	55.60	14.2	22,859	0.06%
2024/04/29	12.6	56.59	10.1	56.60	56.70	2.5	22,836	0.01%
2024/04/26	30.4	57.59	26	57.82	57.10	4.4	22,743	0.02%
2024/04/25	8.4	58.68	20	58.19	58.10	-11.6	22,610	-0.05%
2024/04/24	48.3	59.39	12.2	59.77	59.30	36.2	22,489	0.16%
2024/04/23	48.1	59.01	38	58.42	58.30	10.1	22,272	0.05%
2024/04/22	21.1	58.87	18	58.59	58.50	3.1	21,932	0.01%
2024/04/19	114.3	60.56	96.4	60.66	59.90	17.9	21,448	0.08%	大買/
2024/04/18	100.4	61.30	67.2	60.38	61.00	33.2	20,336	0.16%
2024/04/17	46	59.72	42.8	59.89	61.10	3.3	19,309	0.02%
2024/04/16	44.4	56.84	27.3	57.76	56.30	17.1	18,471	0.09%
2024/04/15	72.3	59.80	63.2	59.88	59.20	9.1	18,113	0.05%
2024/04/12	52.3	59.61	293.7	58.74	60.80	-241.4	17,034	-1.42%	大賣/鉅額交易
2024/04/11	11.1	56.54	58.1	57.03	56.50	-47	15,929	-0.30%
2024/04/10	12.6	56.40	14	56.56	56.20	-1.4	15,614	-0.01%
2024/04/09	24	56.90	133.7	56.94	57.00	-109.7	15,590	-0.70%	大賣/鉅額交易
2024/04/08	15	55.70	24	55.98	56.30	-9	15,515	-0.06%
2024/04/03	1	56.00	2	56.00	55.70	-1	15,485	-0.01%
2024/04/02	31.6	55.67	21	56.17	55.40	10.6	15,522	0.07%
2024/04/01	42.5	56.66	9	56.60	56.20	33.5	15,345	0.22%
2024/03/29	280.7	57.28	33	56.71	58.10	247.7	15,029	1.65%	大買/鉅額交易
2024/03/28	17.3	56.85	46.1	56.85	57.10	-28.8	14,351	-0.20%
2024/03/27	37	55.44	37.5	55.51	55.70	-0.5	13,900	0.00%
2024/03/26	57.5	56.81	58	56.26	55.60	-0.5	13,789	0.00%
2024/03/25	19	56.34	16.5	56.07	56.00	2.5	13,009	0.02%
2024/03/22	143	56.70	52	56.75	55.90	91	12,967	0.70%	大買/
2024/03/21	77.7	58.01	85.1	58.02	58.10	-7.4	12,586	-0.06%
2024/03/20	32.4	55.98	52.1	55.95	56.00	-19.7	12,939	-0.15%
2024/03/19	32	55.01	42.5	54.98	55.00	-10.5	12,418	-0.08%
2024/03/18	19	52.63	19.1	52.51	52.80	-0.1	11,707	0.00%
2024/03/15	16	51.04	16	50.84	50.60	0	11,390	0.00%
2024/03/14	9.1	50.89	11.7	51.40	51.50	-2.6	11,222	-0.02%
2024/03/13	6.5	51.43	20.2	51.53	51.00	-13.7	11,182	-0.12%
2024/03/12	13.8	50.84	5	50.98	51.10	8.8	11,372	0.08%
2024/03/11	2.2	49.76	6	49.93	50.30	-3.8	11,599	-0.03%
2024/03/08	8.1	49.20	6.5	49.21	49.40	1.6	11,867	0.01%
2024/03/07	15	50.37	28	49.84	50.10	-13	12,105	-0.11%
2024/03/06	18.3	49.75	26.5	50.21	50.50	-8.2	11,973	-0.07%
2024/03/05	40	48.53	4	48.73	48.95	36	11,645	0.31%
2024/03/04	5	48.86	22.8	48.62	48.75	-17.8	11,615	-0.15%
2024/03/01	1	49.25	33.9	48.66	48.65	-32.9	11,583	-0.28%
2024/02/29	32.1	48.72	16.7	48.90	49.20	15.3	11,483	0.13%
2024/02/27	3	47.87	12	48.40	47.60	-9	11,383	-0.08%
2024/02/26	44.1	48.81	16.2	49.00	48.25	27.9	11,321	0.25%
2024/02/23	13.2	47.87	19.3	47.88	47.95	-6.1	11,017	-0.06%
2024/02/22	10.1	47.80	7	47.63	47.05	3.1	11,068	0.03%
2024/02/21	0.1	47.25	2	47.38	47.05	-2	11,372	-0.02%
2024/02/20	4	47.16	12.9	46.92	47.45	-8.9	11,654	-0.08%
2024/02/19	40.2	48.02	37.6	47.76	47.35	2.6	11,852	0.02%
2024/02/16	3	47.35	4.7	47.31	47.60	-1.7	11,802	-0.01%
2024/02/15	2	46.03	0	0.00	45.85	2	11,903	0.02%
2024/02/05	2	46.20	2.1	46.65	46.65	-0.1	11,990	0.00%
2024/02/02	2	46.80	1	46.30	46.30	1	12,011	0.01%
2024/02/01	0.1	46.30	2	46.58	46.75	-2	12,007	-0.02%
2024/01/31	0.1	46.15	2	46.35	46.05	-1.9	11,978	-0.02%
2024/01/30	5.1	46.13	6.3	46.42	46.20	-1.2	12,019	-0.01%
2024/01/29	1.5	45.77	12	45.85	46.20	-10.5	12,024	-0.09%
2024/01/26	1.1	45.24	5	45.17	45.20	-3.9	11,964	-0.03%
2024/01/25	0	0.00	2	45.15	45.20	-2	11,984	-0.02%
2024/01/24	1.4	45.38	20	45.20	45.20	-18.6	12,063	-0.15%
2024/01/23	28	46.05	3.5	45.51	45.45	24.5	12,091	0.20%
2024/01/22	2.4	44.60	0	0.00	44.95	2.4	11,935	0.02%
2024/01/19	2.3	43.90	3	43.88	43.90	-0.7	11,891	-0.01%
2024/01/18	3	43.37	5	43.79	43.80	-2	11,910	-0.02%
2024/01/17	21.7	44.00	7	44.37	43.40	14.7	11,917	0.12%
2024/01/16	3.2	44.78	27	44.80	44.80	-23.8	11,808	-0.20%
2024/01/15	5	45.57	7	45.60	45.55	-2	11,885	-0.02%
2024/01/12	0	0.00	2	44.93	44.90	-2	12,000	-0.02%
2024/01/11	29.8	44.91	10	45.26	44.95	19.8	12,058	0.16%
2024/01/10	4	45.11	31	45.17	45.35	-27	12,112	-0.22%
2024/01/09	15.3	45.65	0	0.00	45.40	15.3	12,186	0.13%
2024/01/08	21	46.05	2	45.98	45.95	19	12,149	0.16%
2024/01/05	3.5	46.17	10	46.35	46.05	-6.6	12,177	-0.05%
2024/01/04	9	46.51	12	46.60	46.75	-3	12,201	-0.02%
2024/01/03	33.4	46.72	0	0.00	46.55	33.4	12,356	0.27%
2024/01/02	39	47.32	12	47.37	47.50	27	12,271	0.22%
2023/12/29	24	46.73	5	46.70	46.80	19	12,148	0.16%
2023/12/28	40	46.96	10	46.78	46.85	30	12,153	0.25%
2023/12/27	4.1	46.01	0	0.00	45.95	4.1	12,096	0.03%
2023/12/26	0.1	46.50	1	46.40	46.40	-0.9	12,130	-0.01%
2023/12/25	1	46.05	9	46.29	46.30	-8	12,154	-0.07%
2023/12/22	12	45.61	6	45.84	45.60	6	12,258	0.05%
2023/12/21	9.5	45.53	21	45.90	45.25	-11.5	12,438	-0.09%
2023/12/20	11	45.94	0	0.00	46.30	11	12,545	0.09%
2023/12/19	3.7	45.80	2	46.15	45.95	1.7	12,743	0.01%
2023/12/18	9.1	46.75	4.1	46.62	46.60	5	12,657	0.04%
2023/12/15	35.6	46.71	39.3	47.09	46.60	-3.8	12,517	-0.03%
2023/12/14	4	45.38	5.1	45.61	45.65	-1.1	11,516	-0.01%
2023/12/13	2	45.10	1	45.10	45.05	1	11,416	0.01%
2023/12/12	9	45.33	16.3	45.38	45.10	-7.3	11,526	-0.06%
2023/12/11	7	45.74	2.6	45.68	45.70	4.4	11,478	0.04%
2023/12/08	5.2	45.91	5	46.21	45.80	0.2	11,478	0.00%
2023/12/07	20.2	46.49	29.2	46.54	46.05	-9	11,362	-0.08%
2023/12/06	35.4	45.93	32	46.32	45.65	3.4	10,927	0.03%
2023/12/05	20	44.53	9	44.67	45.05	11	10,481	0.10%
2023/12/04	48	45.13	6	45.09	44.85	42	10,209	0.41%
2023/12/01	12.3	46.47	0	0.00	46.25	12.3	9,873	0.12%
2023/11/29	8.8	47.16	27	47.14	46.80	-18.2	9,838	-0.18%
2023/11/28	2	47.21	2	47.75	47.50	0	9,780	0.00%
2023/11/27	1.1	47.74	5	47.80	47.35	-4	9,718	-0.04%
2023/11/24	17.1	47.56	22.1	47.60	47.35	-5	9,668	-0.05%
2023/11/23	3	46.83	11	46.95	46.85	-8	9,518	-0.08%
2023/11/22	11	46.01	9	46.06	46.10	2	9,462	0.02%
2023/11/21	24	46.37	16	46.37	46.20	8	9,394	0.09%
2023/11/20	195	46.74	184.3	46.71	46.95	10.7	9,437	0.11%	大買/大賣/
2023/11/17	2	45.53	23.4	45.13	45.75	-21.4	9,162	-0.23%
2023/11/16	17.3	44.01	6	44.06	44.35	11.3	9,069	0.12%
2023/11/15	3.4	44.80	3.1	44.85	44.65	0.4	8,980	0.00%
2023/11/14	24.1	44.59	8	44.38	44.30	16.1	9,219	0.18%
2023/11/13	3.6	45.28	5	45.16	46.05	-1.4	9,059	-0.02%
2023/11/10	3	45.85	15.3	45.89	45.75	-12.3	9,118	-0.13%
2023/11/09	13.2	46.31	9	46.41	46.20	4.2	9,170	0.05%
2023/11/08	5	46.84	3	46.88	46.60	2	9,343	0.02%
2023/11/07	4.1	46.80	58	47.05	47.00	-53.9	9,596	-0.56%
2023/11/06	4.8	47.65	1.4	48.04	47.40	3.4	9,659	0.03%
2023/11/03	1	47.55	3	47.62	47.60	-2	9,710	-0.02%
2023/11/02	1.6	46.81	3	46.73	46.75	-1.4	9,839	-0.01%
2023/11/01	3.1	45.78	1	45.60	45.40	2.1	9,973	0.02%
2023/10/31	5.3	46.79	2	47.08	46.10	3.3	10,060	0.03%
2023/10/30	0	0.00	2.2	47.64	47.50	-2.2	10,326	-0.02%
2023/10/27	2.7	47.75	3.8	47.82	47.40	-1.2	10,512	-0.01%
2023/10/26	11.2	47.92	8	48.08	47.80	3.2	10,780	0.03%
2023/10/25	3	48.90	4	49.21	48.60	-1	11,168	-0.01%
2023/10/24	2.1	48.75	12.1	48.98	48.95	-10	11,637	-0.09%
2023/10/23	5.1	48.94	9	49.52	49.15	-3.9	14,067	-0.03%
2023/10/20	5.1	47.01	17	47.16	48.15	-11.9	15,471	-0.08%
2023/10/19	11.7	47.60	8	47.53	47.45	3.7	15,903	0.02%
2023/10/18	4.1	47.95	13	47.95	48.60	-8.9	16,773	-0.05%
2023/10/17	8.8	48.38	4	48.35	47.75	4.8	16,840	0.03%
2023/10/16	4	48.90	8.8	49.02	49.05	-4.8	17,089	-0.03%
2023/10/13	6.3	49.02	1	49.50	49.10	5.3	17,406	0.03%
2023/10/12	3.4	49.64	41	49.63	49.80	-37.6	18,131	-0.21%
2023/10/11	44.2	48.92	10	48.75	48.50	34.2	18,470	0.18%
2023/10/06	8	50.11	3	50.28	49.90	5	18,486	0.03%
2023/10/05	6	50.43	17	50.43	50.60	-11	18,612	-0.06%
2023/10/04	18.5	50.06	17	49.66	49.60	1.5	18,830	0.01%
2023/10/03	26.8	51.67	28	51.73	51.00	-1.2	19,013	-0.01%
2023/10/02	61	52.04	22.1	52.01	52.10	39	19,083	0.20%
2023/09/28	19.3	51.76	38	52.02	52.00	-18.7	19,150	-0.10%
2023/09/27	23.6	51.85	20	52.12	52.00	3.6	19,231	0.02%
2023/09/26	32.1	52.18	19	52.19	51.70	13.1	19,176	0.07%
2023/09/25	61.3	51.82	23.4	51.66	51.40	38	19,087	0.20%
2023/09/22	10.9	50.33	25	50.64	51.00	-14.1	18,922	-0.07%
2023/09/21	36.4	49.20	1.2	48.87	48.75	35.2	18,722	0.19%
2023/09/20	28.7	50.53	20.3	50.65	50.60	8.4	18,815	0.04%
2023/09/19	23.3	50.26	15.2	50.29	50.50	8.1	19,025	0.04%
2023/09/18	4	49.30	2	49.70	49.15	2	19,243	0.01%
2023/09/15	5	49.15	16	49.46	49.85	-11	19,513	-0.06%
2023/09/14	11.1	48.64	5	48.82	48.95	6.1	19,922	0.03%
2023/09/13	5	48.29	9.1	48.52	48.55	-4.1	20,240	-0.02%
2023/09/12	5	47.49	3.1	47.56	47.60	1.9	21,177	0.01%
2023/09/11	10.2	47.80	6	46.81	46.80	4.2	21,496	0.02%
2023/09/08	13.1	48.18	14	48.18	48.20	-0.9	21,678	0.00%
2023/09/07	6	47.66	0	0.00	47.70	6	21,834	0.03%
2023/09/06	39.3	48.09	1	48.10	48.05	38.3	22,052	0.17%
2023/09/05	2	48.40	6	48.60	48.70	-4	22,471	-0.02%
2023/09/04	11.4	48.55	1	49.00	48.90	10.4	22,853	0.05%
2023/09/01	5.1	49.76	2.5	49.41	49.30	2.6	23,380	0.01%
2023/08/31	3.1	49.81	3	49.65	49.90	0.1	23,598	0.00%
2023/08/30	2	49.70	2	49.50	49.40	0	24,036	0.00%
2023/08/29	9	49.42	7	49.58	49.55	2	25,008	0.01%
2023/08/28	8	50.10	7	49.67	49.60	1	25,126	0.00%
2023/08/25	15.1	50.19	3	50.70	50.10	12.1	25,489	0.05%
2023/08/24	71	51.03	37.1	50.83	51.10	34	25,596	0.13%
2023/08/23	5	49.33	7	49.29	49.30	-2	25,596	-0.01%
2023/08/22	16.4	49.53	8.1	49.49	49.25	8.3	25,880	0.03%
2023/08/21	40.7	50.28	10	50.21	50.10	30.7	26,172	0.12%
2023/08/18	35.3	51.68	9	52.28	51.20	26.3	26,329	0.10%
2023/08/17	10	50.49	17	50.80	51.20	-7	26,331	-0.03%
2023/08/16	34.2	50.68	21	50.83	50.80	13.2	26,923	0.05%
2023/08/15	36.1	50.48	52	50.72	50.90	-16	28,001	-0.06%
2023/08/14	31.3	50.61	29	51.03	49.75	2.3	29,259	0.01%
2023/08/11	55.5	49.57	49	49.58	49.70	6.5	29,311	0.02%
2023/08/10	21.5	51.64	18	50.94	50.70	3.5	29,651	0.01%
2023/08/09	43.1	51.95	21	52.33	52.20	22.1	30,459	0.07%
2023/08/08	17.3	52.88	32.6	52.87	52.30	-15.3	30,630	-0.05%
2023/08/07	27	53.46	16.6	53.40	53.80	10.4	30,917	0.03%
2023/08/04	25	52.19	44.4	52.23	52.50	-19.4	30,934	-0.06%
2023/08/02	71.6	53.16	58.4	53.53	53.10	13.2	31,471	0.04%
2023/08/01	29.2	53.34	3.1	53.44	53.20	26.1	32,218	0.08%
2023/07/31	34.7	54.39	30.9	54.89	53.80	3.8	32,510	0.01%
2023/07/28	46.1	53.82	22.2	54.02	54.60	23.9	32,582	0.07%
2023/07/27	43.8	55.15	88.5	55.24	55.00	-44.7	32,509	-0.14%
2023/07/26	241.6	57.52	94.6	57.23	55.00	147	32,680	0.45%	大買/鉅額交易
2023/07/25	241	57.51	363.2	55.90	59.00	-122.1	30,459	-0.40%	大買/大賣/鉅額交易
2023/07/24	68.1	54.92	37.6	55.08	53.70	30.6	29,135	0.10%
2023/07/21	67.2	55.06	80.1	54.87	55.60	-12.9	28,830	-0.04%
2023/07/20	11	52.82	29.2	52.75	52.90	-18.2	28,388	-0.06%
2023/07/19	28.3	52.42	17	52.57	51.50	11.3	28,384	0.04%
2023/07/18	34	54.12	25.1	54.35	53.00	8.9	28,340	0.03%
2023/07/17	43	54.88	64.5	55.08	54.70	-21.5	28,293	-0.08%
2023/07/14	27.6	53.41	32	53.44	53.50	-4.4	27,997	-0.02%
2023/07/13	35.7	51.97	24	52.14	52.00	11.7	27,939	0.04%
2023/07/12	11.1	52.83	18.1	52.75	52.70	-6.9	28,160	-0.02%
2023/07/11	42	52.44	20	52.66	52.20	22	28,583	0.08%
2023/07/10	52.2	52.84	46.8	52.50	52.70	5.4	29,213	0.02%
2023/07/07	21.4	51.17	24.2	51.25	51.00	-2.8	29,612	-0.01%
2023/07/06	18.7	51.65	24.3	51.63	51.50	-5.6	30,322	-0.02%
2023/07/05	21.7	52.74	37	52.28	52.10	-15.4	30,540	-0.05%
2023/07/04	33	53.20	124	53.12	53.00	-91	31,007	-0.29%	大賣/
2023/07/03	71	54.18	78.4	54.09	54.00	-7.4	31,095	-0.02%
2023/06/30	53.2	52.80	57	53.00	53.30	-3.8	31,439	-0.01%
2023/06/29	25.2	52.93	16.1	53.29	52.90	9.2	31,887	0.03%
2023/06/28	27.2	53.02	15.8	52.76	52.70	11.4	32,794	0.03%
2023/06/27	142	54.53	42	53.94	53.50	100	33,152	0.30%	大買/
2023/06/26	21.6	55.08	40.1	55.33	54.50	-18.4	34,208	-0.05%
2023/06/21	30	56.89	127	56.48	57.00	-97	35,109	-0.28%	大賣/
2023/06/20	33.2	57.04	36.3	57.23	56.90	-3	35,780	-0.01%
2023/06/19	43.2	56.28	43.1	56.65	55.80	0.1	36,374	0.00%
2023/06/16	51.7	57.37	37.6	57.09	56.80	14.1	36,338	0.04%
2023/06/15	33.2	52.90	22	53.90	54.30	11.2	35,547	0.03%
2023/06/14	40.3	53.26	14	53.20	53.40	26.3	35,532	0.07%
2023/06/13	132	53.77	15	53.61	53.60	117	35,517	0.33%	大買/鉅額交易
2023/06/12	15.5	53.27	40	53.02	53.00	-24.6	35,910	-0.07%
2023/06/09	31.4	54.83	59	54.85	54.70	-27.6	35,907	-0.08%
2023/06/08	31.3	56.78	29.3	56.67	56.30	2	35,702	0.01%
2023/06/07	33.2	56.38	39	56.89	57.40	-5.9	35,651	-0.02%
2023/06/06	12.3	54.64	8	54.70	54.50	4.3	35,811	0.01%
2023/06/05	42	54.99	48.5	54.82	54.70	-6.5	36,222	-0.02%
2023/06/02	117.1	54.06	72.3	53.76	54.10	44.8	36,299	0.12%	大買/
2023/06/01	21.1	51.82	4.1	52.02	52.00	17	35,459	0.05%
2023/05/31	3.1	51.50	34	51.71	51.20	-31	35,375	-0.09%
2023/05/30	17.1	51.25	19	51.23	51.10	-2	35,007	-0.01%
2023/05/29	3.1	51.90	5	51.92	51.80	-2	34,911	-0.01%
2023/05/26	47	50.93	134	51.07	50.90	-87	34,768	-0.25%	大賣/
2023/05/25	66.4	52.40	60.5	52.42	51.80	5.9	34,623	0.02%
2023/05/24	25.7	51.52	22	51.62	52.40	3.7	34,240	0.01%
2023/05/23	27.1	51.82	24	52.08	51.90	3.1	34,146	0.01%
2023/05/22	85.6	52.03	69.8	52.13	51.90	15.8	34,209	0.05%
2023/05/19	67.9	51.35	52.8	51.42	51.10	15.1	33,571	0.04%
2023/05/18	36	49.23	80.1	49.49	49.80	-44.1	32,429	-0.14%
2023/05/17	44.5	46.98	22	47.00	47.00	22.5	31,184	0.07%
2023/05/16	54.3	46.49	9	46.73	47.00	45.3	30,965	0.15%
2023/05/15	123	47.44	36.9	47.22	47.15	86.2	30,378	0.28%	大買/
2023/05/12	23	45.49	21	45.72	45.50	2	29,474	0.01%
2023/05/11	23	45.49	21	45.72	44.95	2	29,168	0.01%
2023/05/10	13.5	46.72	5	46.47	46.70	8.5	28,742	0.03%
2023/05/09	45	47.83	40.4	47.81	47.00	4.6	28,588	0.02%
2023/05/08	43.2	47.68	63.1	47.66	48.70	-19.9	27,900	-0.07%
2023/05/05	76.3	45.60	60	45.95	45.65	16.3	26,863	0.06%
2023/05/04	27.1	46.61	24	46.24	46.60	3.1	26,436	0.01%
2023/05/03	27.1	45.74	20.8	45.84	45.70	6.3	26,125	0.02%
2023/05/02	13.4	45.49	26.3	45.75	46.25	-12.9	25,840	-0.05%
2023/04/28	18.1	44.54	27	44.27	44.15	-9	25,225	-0.04%
2023/04/27	9.1	42.88	18	43.65	43.65	-8.9	24,939	-0.04%
2023/04/26	30.2	42.82	18	42.82	43.25	12.2	24,679	0.05%
2023/04/25	24.9	44.55	22.7	44.39	43.05	2.2	24,372	0.01%
2023/04/24	15	44.17	11	44.08	44.45	4	23,832	0.02%
2023/04/21	8.9	43.54	15.3	43.63	43.80	-6.4	23,623	-0.03%
2023/04/20	9.2	44.08	14.3	44.32	44.00	-5.1	23,290	-0.02%
2023/04/19	45	45.11	37.4	45.32	45.00	7.6	23,008	0.03%
2023/04/18	12.2	44.67	15	44.68	44.30	-2.8	22,521	-0.01%
2023/04/17	9.3	45.05	34	44.73	44.60	-24.7	22,278	-0.11%
2023/04/14	32.6	45.12	59	45.96	44.85	-26.4	21,874	-0.12%
2023/04/13	40	46.20	26.2	46.14	46.00	13.8	21,267	0.06%
2023/04/12	40	45.22	50	45.11	45.40	-10	20,354	-0.05%
2023/04/11	88	44.69	82.1	44.76	44.40	6	19,625	0.03%
2023/04/10	33	43.90	44.6	43.74	43.95	-11.6	18,702	-0.06%
2023/04/07	34.1	43.40	48	43.39	43.05	-13.9	18,260	-0.08%
2023/04/06	8	42.34	4.5	42.50	42.60	3.5	17,591	0.02%
2023/03/31	15.6	41.89	61	41.70	42.50	-45.4	17,338	-0.26%
2023/03/30	56.4	43.02	72	42.75	42.70	-15.7	16,783	-0.09%
2023/03/29	59	42.30	67	42.49	42.90	-8	16,156	-0.05%
2023/03/28	38.2	41.18	34.7	41.02	40.90	3.5	15,121	0.02%
2023/03/27	83.8	43.31	82.1	42.30	41.90	1.7	14,519	0.01%
2023/03/24	59.4	42.36	56	42.66	44.00	3.4	13,151	0.03%
2023/03/23	58	39.25	104	39.24	40.00	-46	11,847	-0.39%	大賣/
2023/03/22	46	38.26	37	38.10	37.90	9	10,854	0.08%
2023/03/21	12	36.13	20	36.52	36.25	-8	9,674	-0.08%
2023/03/20	7	35.84	4	35.71	35.85	3	9,313	0.03%
2023/03/17	7	35.04	7	35.19	35.20	0	9,080	0.00%
2023/03/16	9.1	35.36	10	34.79	35.00	-0.9	8,746	-0.01%
2023/03/15	70	36.09	20	35.95	35.70	50	8,502	0.59%
2023/03/14	11	34.95	10	35.06	35.20	1	7,977	0.01%
2023/03/13	4.1	34.27	13	34.29	34.90	-9	7,687	-0.12%
2023/03/10	14.1	35.05	39	34.73	35.10	-25	7,405	-0.34%
2023/03/09	73	36.47	38	36.61	36.00	35	7,062	0.50%
2023/03/08	107	34.94	62	34.67	34.50	45	6,249	0.72%	大買/
2023/03/07	12	33.62	63.5	34.64	35.10	-51.5	5,568	-0.92%
2023/03/06	22	32.31	4.5	32.28	31.95	17.5	5,029	0.35%
2023/03/03	4	31.21	7	31.52	31.55	-3	4,837	-0.06%
2023/03/02	0	0.00	7	30.85	30.80	-7	4,735	-0.15%
2023/03/01	5	30.69	2	30.38	30.50	3	4,690	0.06%
2023/02/24	0	0.00	2	31.08	30.75	-2	4,662	-0.04%
2023/02/23	3	30.62	12	30.83	30.95	-9	4,564	-0.20%
2023/02/22	9	30.14	3	30.33	30.25	6	4,425	0.14%
2023/02/21	12	30.29	2	30.38	30.40	10	4,287	0.23%
2023/02/20	3	30.77	5	30.92	30.85	-2	4,090	-0.05%
2023/02/17	1	29.35	5	29.30	29.30	-4	3,679	-0.11%
2023/02/16	4	29.80	5.3	29.86	29.70	-1.3	3,705	-0.03%
2023/02/15	1	29.55	0	0.00	29.45	1	3,636	0.03%
2023/02/13	1	29.60	0	0.00	29.30	1	3,478	0.03%
2023/02/10	0	0.00	10	29.28	29.35	-10	3,455	-0.29%
2023/02/02	0	0.00	7	29.00	28.85	-7	3,401	-0.21%
2023/02/01	0	0.00	5	29.03	28.75	-5	3,403	-0.15%
2023/01/31	0.1	28.80	0	0.00	28.70	0.1	3,396	0.00%
2023/01/30	0	0.00	14.7	28.65	28.65	-14.7	3,327	-0.44%
2023/01/17	32	28.30	0	0.00	28.20	32	3,313	0.97%
2023/01/12	0	0.00	1	28.40	28.25	-1	3,496	-0.03%
2023/01/11	2	28.40	6	28.53	28.35	-4	3,492	-0.11%
2023/01/09	0	0.00	2	28.43	28.50	-2	3,485	-0.06%
2023/01/06	0.2	28.05	0	0.00	28.25	0.2	3,454	0.01%
2023/01/05	11.2	28.51	0	0.00	28.05	11.2	3,484	0.32%
2023/01/04	0	0.00	5	27.85	27.90	-5	3,346	-0.15%
2023/01/03	1	27.15	0	0.00	27.35	1	3,328	0.03%
2022/12/30	0	0.00	10	27.65	27.55	-10	3,329	-0.30%
2022/12/20	0.1	27.40	0	0.00	27.30	0.1	3,507	0.00%
2022/12/15	0	0.00	5	28.25	28.20	-5	3,471	-0.14%
2022/12/14	0	0.00	6	28.14	28.15	-6	3,480	-0.17%
2022/12/09	1	27.85	0	0.00	28.00	1	3,552	0.03%
2022/12/08	5.2	27.71	0	0.00	27.75	5.2	3,548	0.15%
2022/12/07	1	28.00	0	0.00	27.70	1	3,548	0.03%
2022/12/06	10	28.25	2	28.25	27.90	8	3,518	0.23%
2022/12/02	7	28.20	0	0.00	28.15	7	3,413	0.21%
2022/11/28	5	27.57	0	0.00	27.90	5	3,339	0.15%
2022/11/24	0	0.00	5	27.65	27.90	-5	3,367	-0.15%
2022/11/22	1	27.45	0	0.00	27.35	1	3,396	0.03%
2022/11/21	2.6	27.98	0	0.00	27.80	2.6	3,350	0.08%
2022/11/18	5.4	28.21	0	0.00	28.10	5.4	3,444	0.16%
2022/11/17	0	0.00	4	28.90	29.00	-4	3,383	-0.12%
2022/11/16	0.3	28.73	5	28.55	28.50	-4.8	3,370	-0.14%
2022/11/15	0.1	28.95	15	29.03	29.00	-15	3,317	-0.45%
2022/11/14	24	29.04	1	29.10	28.85	23	3,316	0.69%
2022/11/02	2	28.55	0	0.00	28.55	2	3,289	0.06%
2022/10/28	0	0.00	2	29.25	28.65	-2	3,228	-0.06%
2022/10/27	0	0.00	11	28.80	29.05	-11	3,173	-0.35%
2022/10/20	0.1	26.60	0	0.00	27.05	0.1	3,127	0.00%
2022/10/17	0	0.00	2	27.00	27.10	-2	2,992	-0.07%
2022/10/13	11.2	27.39	5	26.75	26.90	6.2	3,094	0.20%
2022/10/12	1	27.45	0	0.00	27.85	1	3,040	0.03%
2022/10/11	0	27.50	0	0.00	27.50	0	3,045	0.00%
2022/10/06	0	0.00	10	28.25	28.00	-10	3,072	-0.33%
2022/10/05	10	28.10	0	0.00	28.05	10	3,029	0.33%
2022/10/04	5	28.05	0	0.00	28.05	5	3,039	0.16%
2022/09/30	0	27.75	0	0.00	28.15	0	3,089	0.00%
2022/09/29	20	28.03	1	28.15	27.90	19	3,108	0.61%
2022/09/28	2	27.95	10	28.15	28.05	-8	3,101	-0.26%
2022/09/27	0	0.00	3	28.25	28.20	-3	3,142	-0.10%
2022/09/26	3	28.38	0.4	28.35	28.30	2.6	3,197	0.08%
2022/09/23	2	28.80	0	0.00	29.00	2	3,523	0.06%
2022/09/22	4	28.25	4	28.60	28.90	0	3,802	0.00%
2022/09/21	1	28.40	19	28.65	28.80	-18	3,969	-0.45%
2022/09/20	3	28.33	0	0.00	28.40	3	3,968	0.08%
2022/09/19	5	28.37	1	28.36	28.40	4	4,091	0.10%
2022/09/16	31	28.36	1	28.45	28.50	30	4,278	0.70%
2022/09/14	5	28.55	5	28.85	28.70	0	4,198	0.00%
2022/09/12	0.1	29.35	3	29.20	29.25	-2.9	4,234	-0.07%
2022/09/08	3	28.85	1	28.85	29.15	2	4,361	0.05%
2022/09/07	0.5	28.95	0	0.00	28.80	0.5	4,373	0.01%
2022/09/06	0	0.00	1	29.50	29.30	-1	4,414	-0.02%
2022/09/05	0	0.00	3	29.60	29.75	-3	4,436	-0.07%
2022/09/02	0	0.00	2	29.45	29.45	-2	4,469	-0.04%
2022/09/01	6.2	29.04	7	29.36	29.40	-0.8	4,463	-0.02%
2022/08/30	2	29.15	0	0.00	29.30	2	4,410	0.05%
2022/08/29	13	28.68	12	29.03	29.20	1	4,401	0.02%
2022/08/26	0	0.00	1	29.50	29.70	-1	4,355	-0.02%
2022/08/25	9	29.91	0	0.00	29.60	9	4,349	0.21%
2022/08/24	5	29.56	0	0.00	29.70	5	4,308	0.12%
2022/08/23	4	29.34	0	0.00	29.35	4	4,315	0.09%
2022/08/22	3	29.10	4	29.30	29.50	-1	4,320	-0.02%
2022/08/18	2	29.55	11	29.60	29.65	-9	4,326	-0.21%
2022/08/17	1	30.10	53	30.05	29.90	-52	4,299	-1.21%
2022/08/16	6	29.81	7	29.89	29.80	-1	4,200	-0.02%
2022/08/15	11	29.15	1	29.30	29.30	10	4,013	0.25%
2022/08/11	0	0.00	6	28.64	28.80	-6	3,984	-0.15%
2022/08/10	1	28.45	0	0.00	28.30	1	3,991	0.03%
2022/08/09	6	28.42	0	0.00	28.60	6	4,008	0.15%
2022/08/08	6	28.21	0	0.00	28.35	6	4,125	0.15%
2022/08/04	1	28.20	0	0.00	28.10	1	4,220	0.02%
2022/08/02	3	28.62	1	28.85	28.70	2	4,230	0.05%
2022/08/01	21	29.03	1	29.00	29.00	20	4,236	0.47%
2022/07/29	1	29.10	0	0.00	29.35	1	4,251	0.02%
2022/07/28	5	29.30	0	0.00	29.30	5	4,257	0.12%
2022/07/27	0	0.00	1	29.00	29.25	-1	4,216	-0.02%
2022/07/22	0	0.00	3	28.70	28.50	-3	4,268	-0.07%
2022/07/21	0	0.00	1	28.35	28.70	-1	4,306	-0.02%
2022/07/20	12	29.17	2	28.70	28.70	10	4,365	0.23%
2022/07/19	0	0.00	3	28.57	28.75	-3	4,380	-0.07%
2022/07/18	0	28.55	0	0.00	28.45	0	4,515	0.00%
2022/07/12	1	28.05	0	0.00	28.05	1	4,925	0.02%
2022/07/11	0	0.00	15	28.75	28.60	-15	5,084	-0.30%
2022/07/06	13	28.57	0	0.00	28.50	13	5,195	0.25%
2022/07/05	12	28.72	1	28.85	28.65	11	5,186	0.21%
2022/07/04	8	28.83	9	28.67	28.70	-1	5,127	-0.02%
2022/07/01	82	29.94	16	29.83	29.05	66	5,112	1.29%
2022/06/30	16.3	29.70	13	29.76	29.85	3.3	4,819	0.07%
2022/06/29	8	29.54	1	29.00	29.45	7	4,609	0.15%
2022/06/24	7	29.53	4.1	29.84	29.80	2.9	4,699	0.06%
2022/06/23	0.1	28.60	0	0.00	28.65	0.1	4,532	0.00%
2022/06/22	1	28.10	0	0.00	28.20	1	4,610	0.02%
2022/06/21	1.1	28.67	11	28.65	28.65	-9.9	4,626	-0.21%
2022/06/17	12.2	28.15	1	28.15	28.05	11.2	4,621	0.24%
2022/06/16	0	0.00	4	28.73	28.20	-4	4,494	-0.09%
2022/06/15	1	28.55	1	28.65	28.60	0	4,550	0.00%
2022/06/14	1	29.65	0	0.00	29.75	1	4,531	0.02%
2022/06/10	1	29.85	0	0.00	29.85	1	4,432	0.02%
2022/06/09	1	29.90	4	30.03	29.95	-3	4,422	-0.07%
2022/06/07	0	0.00	4	30.00	30.05	-4	4,428	-0.09%
2022/06/02	0	0.00	50	30.00	29.90	-50	4,429	-1.13%
2022/06/01	65	30.77	3	30.78	30.50	62	4,436	1.40%
2022/05/31	2	30.30	0	0.00	30.95	2	4,384	0.05%
2022/05/30	4	30.05	3	30.00	30.25	1	4,298	0.02%
2022/05/27	2	29.60	6	29.68	29.60	-4	4,268	-0.09%
2022/05/26	6	29.23	4	29.36	29.30	2	4,232	0.05%
2022/05/25	1	28.80	0	0.00	28.95	1	4,227	0.02%
2022/05/23	2	28.85	0.4	28.95	28.85	1.6	4,220	0.04%
2022/05/20	3.1	28.66	0	0.00	28.75	3.1	4,222	0.07%
2022/05/19	1	28.30	0	0.00	28.50	1	4,193	0.02%
2022/05/18	0	0.00	2	28.70	28.70	-2	4,178	-0.05%
2022/05/17	1	28.65	0	0.00	28.85	1	4,152	0.02%
2022/05/16	3.4	27.96	1	28.00	28.25	2.4	4,119	0.06%
2022/05/13	1	28.80	5	28.80	28.90	-4	4,009	-0.10%
2022/05/12	8	28.90	11	29.23	28.60	-3	3,982	-0.08%
2022/05/10	1	29.90	0	0.00	30.10	1	3,881	0.03%
2022/05/09	1	29.95	1	29.90	29.80	0	3,881	0.00%
2022/05/06	0	0.00	2	30.50	30.80	-2	3,860	-0.05%
2022/05/03	1	31.30	3	31.12	31.10	-2	3,885	-0.05%
2022/04/29	1	31.30	0	0.00	31.20	1	3,867	0.03%
2022/04/27	1	31.60	0	0.00	31.70	1	3,783	0.03%
2022/04/26	4	32.38	0	0.00	32.30	4	3,739	0.11%
2022/04/25	22	32.89	7	32.21	31.90	15	3,652	0.41%
2022/04/22	10	32.91	1	33.05	32.90	9	3,532	0.25%
2022/04/21	5	33.08	22	32.78	32.65	-17	3,399	-0.50%
2022/04/20	8	33.34	12	33.76	33.55	-4	3,241	-0.12%
2022/04/19	4	32.81	33	32.94	32.95	-29	3,086	-0.94%
2022/04/18	6	32.92	16	32.79	32.45	-10	3,007	-0.33%
2022/04/15	5	33.36	6	33.70	33.45	-1	2,886	-0.03%
2022/04/14	0	0.00	3	32.63	32.70	-3	2,699	-0.11%
2022/04/13	12	32.22	8	32.33	32.30	4	2,621	0.15%
2022/04/11	3	31.18	0	0.00	31.05	3	2,469	0.12%
2022/04/07	1	31.10	0	0.00	30.50	1	2,447	0.04%
2022/04/06	10	31.40	6	31.45	31.40	4	2,411	0.17%
2022/03/31	74	32.34	6	32.54	32.15	68	2,263	3.00%
2022/03/30	0	0.00	1	31.19	31.45	-1	1,935	-0.05%
2022/03/29	0	0.00	3	30.95	30.70	-3	1,845	-0.16%
2022/03/28	1	30.70	0	0.00	30.85	1	1,844	0.05%
2022/03/25	4	30.89	0.3	31.11	30.95	3.7	1,820	0.20%
2022/03/23	1	30.35	11.3	30.42	30.30	-10.3	1,751	-0.59%
2022/03/22	2	30.30	0	30.30	30.00	2	1,752	0.11%
2022/03/15	0	0.00	5.5	29.51	29.65	-5.5	1,591	-0.34%
2022/03/10	10	29.67	0	0.00	29.90	10	1,651	0.61%
2022/03/07	1.3	29.26	0	0.00	29.10	1.3	1,656	0.08%
2022/03/01	2	30.45	0	0.00	30.45	2	1,658	0.12%
2022/02/14	0	30.20	0	0.00	30.05	0	1,712	0.00%
2022/01/25	1.4	29.38	0	0.00	29.20	1.4	1,788	0.08%
2022/01/12	0	0.00	1	30.85	30.90	-1	1,894	-0.05%
2022/01/10	1	30.95	0	0.00	31.10	1	1,913	0.05%
2022/01/07	0	0.00	3	31.20	31.00	-3	1,913	-0.16%
2022/01/05	2	30.95	0	0.00	30.95	2	1,935	0.10%
2022/01/03	0	0.00	1	31.25	31.25	-1	1,962	-0.05%
2021/12/29	1	31.50	1	31.65	31.90	0	1,997	0.00%
2021/12/28	0	0.00	5	31.20	31.50	-5	1,984	-0.25%
2021/12/27	5.1	30.91	0	0.00	31.00	5.1	1,971	0.26%
2021/12/17	7	30.89	0.2	30.65	30.90	6.8	2,063	0.33%
2021/12/16	1	31.10	0	0.00	30.60	1	2,018	0.05%
2021/12/06	0	0.00	0.3	30.40	30.45	-0.3	2,282	-0.01%
2021/11/30	4	30.39	0	0.00	30.85	4	2,220	0.18%
2021/11/29	0	0.00	1	30.30	30.35	-1	2,156	-0.05%
2021/11/26	0	0.00	1	30.45	30.40	-1	2,156	-0.05%
2021/11/25	1	30.80	0	0.00	30.75	1	2,147	0.05%
2021/11/24	1	30.85	0	0.00	30.85	1	2,152	0.05%
2021/11/15	0	0.00	5	31.64	31.65	-5	2,206	-0.23%
2021/11/12	0	0.00	5	31.50	31.55	-5	2,203	-0.23%
2021/11/09	21	31.01	21	31.21	31.40	0	2,213	0.00%
2021/11/02	7	30.98	6	30.55	30.55	1	2,145	0.05%
2021/10/21	4	30.45	0	0.00	30.75	4	2,071	0.19%
2021/10/19	5	30.20	0	0.00	30.30	5	2,033	0.25%
2021/10/15	0	0.00	15	30.30	30.20	-15	2,044	-0.73%
2021/10/13	15	30.10	0	0.00	30.15	15	2,034	0.74%
2021/10/08	0	0.00	1	31.20	30.95	-1	1,990	-0.05%
2021/10/07	1	30.95	0	0.00	30.95	1	1,986	0.05%
2021/10/04	1	30.30	0	0.00	30.45	1	1,982	0.05%
2021/09/29	5	30.40	0	0.00	30.65	5	2,053	0.24%
2021/09/22	0	0.00	3	30.60	30.45	-3	2,107	-0.14%
2021/09/17	0	0.00	1	31.85	30.75	-1	2,050	-0.05%
2021/09/14	2	31.63	0	0.00	31.25	2	1,877	0.11%
2021/09/01	0.1	31.10	0	0.00	31.05	0.1	2,293	0.00%
2021/08/27	0	0.00	1	30.75	30.80	-1	2,361	-0.04%
2021/08/24	0	0.00	1	30.00	30.25	-1	2,357	-0.04%
2021/08/20	5	28.65	0	0.00	28.90	5	2,391	0.21%
2021/08/19	0	28.85	0	0.00	28.75	0	2,438	0.00%
2021/08/13	0	0.00	2	29.88	29.75	-2	2,383	-0.08%
2021/08/05	0	31.05	0	0.00	31.50	0	2,538	0.00%
2021/07/29	1	31.00	1	30.90	31.60	0	2,886	0.00%
2021/07/13	0	0.00	1	32.05	32.00	-1	3,780	-0.03%
2021/07/12	0	0.00	2	32.75	32.20	-2	3,793	-0.05%
2021/07/09	0	0.00	4	32.40	32.55	-4	3,817	-0.10%
2021/07/08	0	0.00	1	32.65	32.80	-1	3,864	-0.03%
2021/07/07	1.2	32.80	0.5	32.85	32.95	0.7	3,903	0.02%
2021/07/06	3	33.75	6.1	34.40	33.45	-3.1	3,923	-0.08%
2021/07/02	0.1	32.55	0	0.00	31.90	0.1	3,884	0.00%
2021/07/01	5	32.70	0	0.00	32.65	5	3,878	0.13%
2021/06/25	0	0.00	1	33.50	33.20	-1	4,102	-0.02%
2021/06/24	1	33.55	0	0.00	33.65	1	4,123	0.02%
2021/06/22	0	0.00	1	33.15	33.20	-1	4,244	-0.02%
2021/06/21	3	34.32	3	33.12	33.60	0	4,502	0.00%
2021/06/18	0	0.00	1	32.65	32.40	-1	4,590	-0.02%
2021/06/17	2	32.98	0	0.00	32.95	2	4,689	0.04%
2021/06/16	1	33.30	0	0.00	33.60	1	4,748	0.02%
2021/06/11	0	33.00	0	0.00	33.00	0	4,761	0.00%
2021/06/04	0	0.00	2	33.30	33.30	-2	4,802	-0.04%
2021/06/02	0	0.00	1	33.30	33.40	-1	4,873	-0.02%
2021/06/01	0	0.00	3	33.05	33.10	-3	4,909	-0.06%
2021/05/28	1	33.40	0	0.00	32.95	1	4,995	0.02%
2021/05/21	0	0.00	1	31.15	31.25	-1	5,224	-0.02%
2021/05/20	0	0.00	1	31.00	31.05	-1	5,270	-0.02%
2021/05/17	1	29.55	4	29.85	29.85	-3	5,440	-0.06%
2021/05/13	0.3	30.50	1	30.55	30.40	-0.7	5,472	-0.01%
2021/05/12	2	31.85	0	0.00	31.35	2	5,517	0.04%
2021/05/11	0	0.00	30	34.40	34.35	-30	5,625	-0.53%
2021/05/10	4	35.45	1	34.20	35.55	3	5,625	0.05%
2021/05/07	10	32.80	0	0.00	32.80	10	5,495	0.18%
2021/05/04	0	0.00	3	33.60	32.60	-3	5,646	-0.05%
2021/05/03	1	34.30	6	34.30	34.05	-5	5,645	-0.09%
2021/04/29	0	0.00	13	34.60	34.90	-13	5,656	-0.23%
2021/04/28	5	34.35	20	34.37	34.55	-15	5,633	-0.27%
2021/04/27	10	34.60	6	34.59	34.75	4	5,633	0.07%
2021/04/26	26	35.15	0	0.00	35.00	26	5,592	0.46%
2021/04/23	3	35.02	1	34.95	35.05	2	5,566	0.04%
2021/04/22	32	35.68	13	35.90	34.70	19	5,535	0.34%
2021/04/21	15	35.70	18	35.57	35.55	-3	5,388	-0.06%
2021/04/20	45	34.52	25	35.00	35.10	20	5,270	0.38%
2021/04/19	3	33.67	2	33.40	33.30	1	5,046	0.02%
2021/04/16	4	32.81	0	0.00	32.85	4	4,985	0.08%
2021/04/15	1	32.90	3	33.22	32.90	-2	5,034	-0.04%
2021/04/13	29	33.04	29	32.59	32.70	0	4,996	0.00%
2021/04/12	0	0.00	1	32.35	32.35	-1	4,965	-0.02%
2021/04/09	0	0.00	4	31.74	31.70	-4	4,986	-0.08%
2021/04/08	1	31.80	0	0.00	32.00	1	4,983	0.02%
2021/04/07	2	31.80	1	31.85	32.15	1	4,996	0.02%
2021/04/06	2	32.10	1	31.90	31.90	1	4,993	0.02%
2021/04/01	7	31.74	0.1	31.89	31.85	6.9	4,985	0.14%
2021/03/31	37	32.51	0	0.00	32.35	37	4,933	0.75%
2021/03/30	4	33.04	7	32.92	33.35	-3	4,868	-0.06%
2021/03/29	3	31.82	3.1	31.88	31.85	-0.1	4,794	0.00%
2021/03/25	6	31.98	1	33.00	31.85	5	4,761	0.11%
2021/03/24	6	32.90	4	32.88	32.65	2	4,693	0.04%
2021/03/23	1	31.70	2	31.60	31.75	-1	4,450	-0.02%
2021/03/22	51	31.24	54	31.19	31.05	-3	4,213	-0.07%
2021/03/19	1	30.60	0	0.00	30.85	1	4,104	0.02%
2021/03/18	1	30.85	0	0.00	30.90	1	4,050	0.02%
2021/03/17	2	30.78	0	30.90	30.75	2	4,062	0.05%
2021/03/16	0	30.95	0	0.00	31.00	0	4,068	0.00%
2021/03/15	0	0.00	4	30.99	30.75	-4	4,071	-0.10%
2021/03/12	0	30.55	2	30.60	30.65	-2	4,047	-0.05%
2021/03/11	1	30.10	5	30.45	30.65	-4	4,061	-0.10%
2021/03/10	4	30.15	0	0.00	30.20	4	4,044	0.10%
2021/03/09	0	0.00	1	30.80	30.85	-1	4,040	-0.02%
2021/03/05	3	30.07	5	30.36	30.55	-2	4,073	-0.05%
2021/03/04	2	30.53	0	0.00	30.50	2	4,126	0.05%
2021/02/26	0.2	30.60	4	30.50	30.35	-3.8	4,159	-0.09%
2021/02/25	0	0.00	6	30.63	30.75	-6	4,138	-0.14%
2021/02/24	0	0.00	3	30.00	29.85	-3	4,110	-0.07%
2021/02/23	0	0.00	3	29.80	29.80	-3	4,099	-0.07%
2021/02/22	2	29.53	0	0.00	29.40	2	4,068	0.05%
2021/02/18	0	0.00	1	29.25	29.00	-1	3,999	-0.03%
2021/02/17	2	28.70	2	29.03	29.00	0	3,989	0.00%
2021/02/03	0	0.00	1	28.30	28.45	-1	3,806	-0.03%
2021/02/02	1	28.70	1	28.35	29.10	0	3,702	0.00%
2021/01/29	2	27.15	3	26.95	26.80	-1	3,453	-0.03%
2021/01/27	2	27.40	0	0.00	27.45	2	3,368	0.06%
2021/01/19	1	28.55	0	0.00	28.70	1	3,225	0.03%
2021/01/14	2	28.95	0	0.00	28.90	2	3,357	0.06%
2021/01/13	1	29.20	2	29.35	29.15	-1	3,361	-0.03%
2021/01/11	1	29.30	0	0.00	29.20	1	3,310	0.03%
2021/01/08	7	28.90	2	28.75	29.00	5	3,271	0.15%
2021/01/06	4	28.35	5	28.40	28.20	-1	3,193	-0.03%
2021/01/05	2	28.28	0	0.00	28.40	2	3,224	0.06%
2021/01/04	0	0.00	2	28.28	28.45	-2	3,220	-0.06%
2020/12/30	0	0.00	2	28.05	27.95	-2	3,163	-0.06%
2020/12/29	4	27.40	1	27.35	27.30	3	3,110	0.10%
2020/12/28	0	0.00	2	27.53	27.45	-2	3,118	-0.06%
2020/12/24	2	27.40	0	0.00	27.55	2	3,138	0.06%
2020/12/23	0.1	27.15	0	0.00	27.20	0.1	3,125	0.00%
2020/12/17	1	27.40	0	0.00	27.50	1	3,166	0.03%
2020/12/16	6	28.04	0	0.00	28.05	6	3,130	0.19%
2020/12/15	0.1	27.51	0	0.00	27.40	0.1	3,168	0.00%
2020/12/11	1	28.00	0	0.00	28.00	1	3,208	0.03%
2020/12/10	69	28.50	0	0.00	28.50	69	3,182	2.17%
2020/12/09	0	0.00	1	28.65	28.65	-1	3,151	-0.03%
2020/12/08	1	28.70	0	0.00	28.70	1	3,166	0.03%
2020/12/02	0.5	29.15	0	0.00	29.15	0.5	3,171	0.01%
2020/11/30	4	29.91	0	0.00	29.55	4	3,126	0.13%
2020/11/26	3	30.00	0	0.00	30.00	3	3,076	0.10%
2020/11/23	1	29.60	2	30.25	29.80	-1	2,998	-0.03%
2020/11/16	0	0.00	4	30.65	30.45	-4	2,961	-0.14%
2020/11/04	0	29.85	0	0.00	29.95	0	3,346	0.00%
2020/10/30	0	0.00	2	30.05	29.90	-2	3,357	-0.06%
2020/10/26	3	30.50	0	0.00	30.50	3	3,314	0.09%
2020/10/23	5	30.30	3	30.48	30.55	2	3,333	0.06%
2020/10/20	3	29.70	0	0.00	30.00	3	3,371	0.09%
2020/10/19	1	29.85	50	29.80	29.75	-49	3,360	-1.46%
2020/10/14	101	30.10	1	30.15	29.85	100	3,457	2.89%	大買/
2020/10/13	1	30.00	0	0.00	29.90	1	3,466	0.03%
2020/10/08	50	29.74	0	0.00	29.75	50	3,488	1.43%
2020/09/30	20	30.10	0	0.00	29.85	20	3,642	0.55%
2020/09/17	0	0.00	1	30.50	30.70	-1	3,710	-0.03%
2020/09/11	10	29.90	0	0.00	29.75	10	3,685	0.27%
2020/09/10	9	29.97	31.6	29.75	29.95	-22.6	3,642	-0.62%
2020/09/09	0	0.00	1	29.75	29.85	-1	3,613	-0.03%
2020/09/08	0	0.00	10	29.85	29.85	-10	3,589	-0.28%
2020/09/07	12	30.35	1	30.30	30.35	11	3,554	0.31%
2020/09/03	2	30.20	3	30.13	30.15	-1	3,559	-0.03%
2020/09/02	2	29.80	0	0.00	29.75	2	3,542	0.06%
2020/09/01	3	29.87	2	29.45	29.55	1	3,502	0.03%
2020/08/31	0	0.00	2	29.25	29.30	-2	3,435	-0.06%
2020/08/28	0	0.00	1	29.35	29.30	-1	3,386	-0.03%
2020/08/26	0	0.00	3	29.70	29.70	-3	3,406	-0.09%
2020/08/20	3	29.40	2	29.45	29.40	1	3,544	0.03%
2020/08/18	0	0.00	9	29.15	30.05	-9	3,469	-0.26%
2020/08/14	0	0.00	2	28.85	28.75	-2	3,432	-0.06%
2020/08/10	3	28.78	0	0.00	28.55	3	3,326	0.09%
2020/08/07	2	28.55	0	0.00	28.50	2	3,249	0.06%
2020/08/04	0	0.00	3	27.70	27.65	-3	3,258	-0.09%
2020/07/31	0	0.00	5	27.65	27.20	-5	3,259	-0.15%
2020/07/24	0	0.00	2	28.90	28.60	-2	3,202	-0.06%
2020/07/21	0	0.00	20	28.23	28.15	-20	3,142	-0.64%
2020/07/20	0	0.00	10	28.15	28.30	-10	3,118	-0.32%
2020/07/17	0	0.00	1	27.40	27.45	-1	3,107	-0.03%
2020/07/13	0	0.00	2	27.00	27.00	-2	3,103	-0.06%
2020/07/10	2	26.90	0	0.00	26.75	2	3,116	0.06%
2020/07/09	2	27.35	0	0.00	26.95	2	3,124	0.06%
2020/07/08	2.1	27.17	1	27.15	27.15	1.1	3,129	0.04%
2020/07/06	0	0.00	2	26.90	26.65	-2	3,115	-0.06%
2020/06/29	1	27.05	0	0.00	27.05	1	3,160	0.03%
2020/06/22	0	27.05	0	0.00	27.05	0	3,323	0.00%
2020/06/18	10	27.10	0	0.00	27.05	10	3,488	0.29%
2020/06/15	10	27.03	0	0.00	26.90	10	3,855	0.26%
2020/06/12	12	27.18	0	0.00	27.10	12	3,957	0.30%
2020/06/10	16	28.45	0	0.00	28.65	16	4,229	0.38%
2020/06/04	0	0.00	2	28.10	28.10	-2	4,855	-0.04%
2020/06/03	0	0.00	3	28.20	28.10	-3	4,889	-0.06%
2020/06/02	0	0.00	0.8	27.95	27.90	-0.8	4,899	-0.02%
2020/06/01	0	0.00	2	28.05	28.05	-2	4,907	-0.04%
2020/05/29	0	0.00	10	28.40	28.20	-10	4,913	-0.20%
2020/05/28	0	0.00	1	28.85	28.40	-1	4,854	-0.02%
2020/05/22	9	28.48	13	28.15	28.15	-4	4,972	-0.08%
2020/05/20	0	0.00	1	27.25	27.10	-1	4,882	-0.02%
2020/05/18	0	0.00	6	27.03	27.05	-6	4,875	-0.12%
2020/04/27	3	26.70	0	0.00	26.60	3	5,252	0.06%
2020/04/24	0	0.00	4	26.05	25.95	-4	5,244	-0.08%
2020/04/22	5	25.95	5	26.10	25.90	0	5,270	0.00%
2020/04/20	4	26.00	0	0.00	26.00	4	5,265	0.08%
2020/04/15	1	26.45	1	26.15	26.00	0	5,379	0.00%
2020/04/14	0	0.00	1	26.25	26.55	-1	5,390	-0.02%
2020/04/13	7	26.09	6	26.28	26.10	1	5,350	0.02%
2020/04/10	0	0.00	5	26.02	26.05	-5	5,317	-0.09%
2020/04/07	2	24.10	0	0.00	23.70	2	5,334	0.04%
2020/03/25	2	23.78	2	24.40	24.10	0	5,332	0.00%
2020/03/23	2	23.88	0	0.00	23.80	2	5,209	0.04%
2020/03/19	0	23.90	5	24.35	24.10	-5	5,044	-0.10%
2020/03/13	0	0.00	1	24.20	24.65	-1	4,549	-0.02%
2020/03/10	5	25.70	2	25.90	26.20	3	4,079	0.07%
2020/03/09	2	26.20	0	0.00	26.00	2	3,963	0.05%
2020/03/02	1	26.90	0	0.00	26.80	1	3,960	0.03%
2020/02/25	5	26.75	0	0.00	26.80	5	3,846	0.13%
2020/02/14	0	0.00	10	27.80	27.70	-10	4,200	-0.24%
2020/02/13	0	0.00	3	27.30	27.35	-3	4,151	-0.07%
2020/02/12	0	0.00	0	26.85	26.95	0	4,119	0.00%
2020/02/06	0	0.00	2	27.00	27.00	-2	4,152	-0.05%
2020/02/05	2	26.95	0	0.00	26.95	2	4,208	0.05%
2020/02/04	0	0.00	1	26.95	26.90	-1	4,273	-0.02%
2020/02/03	1	27.00	0	0.00	27.10	1	4,371	0.02%
2020/01/31	0	0.00	1	26.80	27.05	-1	4,402	-0.02%
2020/01/30	0	0.00	4	26.49	26.40	-4	4,322	-0.09%
2020/01/20	0	0.00	11	27.05	26.90	-11	4,181	-0.26%
2020/01/17	1	27.00	1	26.95	26.85	0	4,211	0.00%
2020/01/16	0	0.00	3	26.60	26.55	-3	4,202	-0.07%
2020/01/15	0	0.00	1	26.40	26.35	-1	4,222	-0.02%
2020/01/13	6	26.08	0	0.00	26.00	6	4,252	0.14%
2020/01/10	8	25.87	0	0.00	25.80	8	4,206	0.19%
2020/01/08	1	26.10	0	0.00	26.10	1	4,225	0.02%
2020/01/03	10	26.60	0	0.00	26.75	10	4,244	0.24%
2019/12/30	1	26.15	0	0.00	26.25	1	4,197	0.02%
2019/12/18	0	0.00	3	26.65	26.60	-3	4,398	-0.07%
2019/12/17	0	0.00	10	26.75	26.80	-10	4,407	-0.23%
2019/12/16	1	26.70	0	0.00	26.65	1	4,407	0.02%
2019/12/09	1	26.75	0	0.00	26.90	1	4,609	0.02%
2019/11/29	2	26.90	0	0.00	27.10	2	4,562	0.04%
2019/11/28	0	0.00	1	27.10	27.10	-1	4,516	-0.02%
2019/11/21	0	0.00	30	27.00	27.00	-30	4,640	-0.65%
2019/11/19	0	0.00	10	27.10	27.00	-10	4,632	-0.22%
2019/11/14	25	27.20	0	0.00	27.20	25	4,675	0.53%
2019/11/07	5	27.00	3	27.00	26.95	2	4,650	0.04%
2019/11/06	0	0.00	100	26.75	26.75	-100	4,657	-2.15%
2019/10/30	0	0.00	1	26.80	27.05	-1	4,670	-0.02%
2019/10/29	113	26.60	0	0.00	26.45	113	4,814	2.35%	大買/鉅額交易
2019/10/25	5	26.30	1	26.65	26.25	4	4,798	0.08%
2019/10/17	0	0.00	3	26.20	26.15	-3	5,037	-0.06%
2019/10/16	1	26.00	3	26.12	25.80	-2	4,946	-0.04%
2019/10/09	0	0.00	1	26.05	25.95	-1	4,946	-0.02%
2019/10/08	10	25.70	2	25.93	25.95	8	4,939	0.16%
2019/10/04	1	25.80	0.1	25.60	25.70	0.9	5,039	0.02%
2019/10/03	1	26.15	14	25.99	25.90	-13	5,030	-0.26%
2019/10/02	0	0.00	1	25.70	25.50	-1	4,877	-0.02%
2019/10/01	0	0.00	1	25.00	25.30	-1	4,831	-0.02%
2019/09/27	0	0.00	1	25.10	25.00	-1	4,802	-0.02%
2019/09/26	0	0.00	2	25.05	24.95	-2	4,773	-0.04%
2019/09/23	2	24.65	0	0.00	24.75	2	4,729	0.04%
2019/09/19	0	0.00	1	24.90	24.90	-1	4,632	-0.02%
2019/09/12	1	25.35	1	25.45	25.35	0	4,844	0.00%
2019/09/11	1	25.20	7	24.98	24.90	-6	4,815	-0.12%
2019/09/09	1	24.75	1	24.75	24.75	0	4,759	0.00%
2019/09/04	11	24.64	2	24.40	24.60	9	4,839	0.19%
2019/09/03	1	25.00	1	25.00	24.55	0	4,824	0.00%
2019/09/02	5	24.97	1	24.90	24.95	4	4,840	0.08%
2019/08/29	3	25.15	0	0.00	24.85	3	4,894	0.06%
2019/08/22	0	0.00	1	25.30	25.30	-1	6,425	-0.02%
2019/08/21	0	0.00	1	25.10	25.20	-1	6,601	-0.02%
2019/08/19	3	24.73	15	24.69	25.05	-12	6,643	-0.18%
2019/08/16	0	0.00	1	24.00	24.15	-1	6,510	-0.02%
2019/08/08	0	0.00	2	23.35	23.55	-2	6,728	-0.03%
2019/08/06	5	23.05	1	23.05	23.25	4	6,803	0.06%
2019/08/02	2	23.50	0	0.00	23.35	2	6,958	0.03%
2019/08/01	9	24.04	1	24.00	23.85	8	6,954	0.12%
2019/07/31	1	24.85	9	24.58	24.90	-8	6,820	-0.12%
2019/07/30	0	0.00	10	24.00	23.95	-10	6,609	-0.15%
2019/07/29	0	0.00	6	23.85	23.90	-6	6,626	-0.09%
2019/07/26	1	23.70	0	0.00	23.70	1	6,611	0.02%
2019/07/25	2	24.25	11	24.14	24.20	-9	6,583	-0.14%
2019/07/24	7	23.81	13	23.69	23.95	-6	6,645	-0.09%
2019/07/23	1	23.15	13	23.29	23.25	-12	6,438	-0.19%
2019/07/22	8	23.30	0	0.00	23.35	8	6,426	0.12%
2019/07/19	0	0.00	3	22.98	22.95	-3	6,371	-0.05%
2019/07/16	0	0.00	21	22.95	23.05	-21	6,327	-0.33%
2019/07/12	0	0.00	1	22.45	22.55	-1	6,253	-0.02%
2019/07/11	0	0.00	1	22.50	22.55	-1	6,243	-0.02%
2019/07/10	0	0.00	1	22.35	22.45	-1	6,282	-0.02%
2019/07/09	1	22.60	1	22.55	22.55	0	6,363	0.00%
2019/07/08	1	22.55	1	22.60	22.60	0	6,433	0.00%
2019/07/04	0	0.00	3	22.57	22.60	-3	6,549	-0.05%
2019/07/03	10	22.25	0	0.00	22.20	10	6,651	0.15%
2019/07/02	0	0.00	4	23.00	23.05	-4	6,724	-0.06%
2019/07/01	0	0.00	2	22.88	22.90	-2	6,755	-0.03%
2019/06/27	0	0.00	1	22.85	22.75	-1	6,850	-0.01%
2019/06/18	0	0.00	1	22.95	22.95	-1	6,731	-0.01%
2019/06/17	1	23.10	2	22.98	23.00	-1	6,746	-0.01%
2019/06/14	0	0.00	1	22.90	22.85	-1	6,735	-0.01%
2019/06/12	1	22.90	1	22.90	22.90	0	6,754	0.00%
2019/06/11	0	0.00	4	22.66	22.55	-4	6,758	-0.06%
2019/06/10	1	22.50	1	22.55	22.55	0	6,793	0.00%
2019/06/06	1	22.50	4	22.46	22.45	-3	6,819	-0.04%
2019/06/05	1	22.40	1	22.45	22.40	0	6,884	0.00%
2019/06/04	0	0.00	10	22.85	22.50	-10	6,863	-0.15%
2019/06/03	1	22.95	1	22.80	22.75	0	6,793	0.00%
2019/05/31	11	22.85	11	22.89	22.85	0	6,704	0.00%
2019/05/30	38	23.24	9	23.00	22.80	29	6,520	0.44%
2019/05/29	42	23.45	64	23.30	23.00	-22	6,068	-0.36%
2019/05/28	0	0.00	2	22.65	22.75	-2	5,313	-0.04%
2019/05/27	1	22.50	2	22.25	22.10	-1	5,142	-0.02%
2019/05/24	0	0.00	1	21.90	21.95	-1	5,075	-0.02%
2019/05/23	1	22.20	5	22.04	22.10	-4	5,255	-0.08%
2019/05/22	12	22.47	6	22.33	22.10	6	5,412	0.11%
2019/05/21	5	22.61	5	22.62	22.60	0	5,558	0.00%
2019/05/20	0	0.00	1	22.00	22.20	-1	5,448	-0.02%
2019/05/17	0	0.00	0	21.85	21.90	0	5,476	0.00%
2019/05/14	0	0.00	2	21.15	21.75	-2	5,469	-0.04%
2019/05/13	2	21.80	0.3	21.75	21.75	1.7	5,397	0.03%
2019/05/09	0	0.00	2	22.55	22.55	-2	5,317	-0.04%
2019/05/08	0	0.00	7	22.34	22.40	-7	5,360	-0.13%
2019/05/02	2	22.95	23	22.92	22.90	-21	5,475	-0.38%
2019/04/30	2	22.95	7	22.72	23.10	-5	5,471	-0.09%
2019/04/29	1	22.00	0.2	22.15	22.15	0.8	5,409	0.02%
2019/04/25	1	22.70	0	0.00	22.70	1	5,451	0.02%
2019/04/23	1	22.65	1	22.75	22.75	0	5,580	0.00%
2019/04/22	2	22.80	0	0.00	22.85	2	5,629	0.04%
2019/04/19	1	22.50	0	0.00	22.65	1	5,703	0.02%
2019/04/16	2	22.80	31	22.70	22.80	-29	5,943	-0.49%
2019/04/15	0	0.00	2	23.13	22.75	-2	6,031	-0.03%
2019/04/12	0	0.00	4	22.81	22.95	-4	6,000	-0.07%
2019/04/11	1	22.65	2	22.63	22.65	-1	5,916	-0.02%
2019/04/10	1	22.35	0	0.00	22.60	1	5,841	0.02%
2019/04/09	1	22.20	1	22.45	22.55	0	5,826	0.00%
2019/04/02	3	21.40	0	0.00	21.55	3	5,588	0.05%
2019/03/29	0	0.00	17	20.99	21.00	-17	5,504	-0.31%
2019/03/26	0	0.00	10	20.15	20.15	-10	5,496	-0.18%
2019/03/25	0	0.00	31	20.05	20.10	-31	5,570	-0.56%
2019/03/22	3	20.05	2	20.05	20.15	1	5,621	0.02%
2019/03/20	2	20.00	0	0.00	20.00	2	5,729	0.03%
2019/03/19	0	0.00	83	19.95	19.95	-83	5,726	-1.45%
2019/03/14	0	0.00	2	20.13	20.15	-2	5,749	-0.03%
2019/03/13	1	20.00	0	0.00	20.00	1	5,871	0.02%
2019/03/12	1	19.80	1	20.10	19.85	0	5,916	0.00%
2019/02/25	5	19.20	0	0.00	19.20	5	10,224	0.05%
2019/02/22	10	19.55	0	0.00	19.65	10	10,198	0.10%
2019/02/21	4	19.53	10	19.47	19.75	-6	10,107	-0.06%
2019/02/20	1	19.45	10	19.51	19.50	-9	9,997	-0.09%
2019/02/18	0	0.00	1	18.80	18.95	-1	10,082	-0.01%
2019/02/13	0	0.00	139	18.45	18.50	-139	10,465	-1.33%	大賣/鉅額交易
2019/01/30	0	0.00	3	18.60	18.55	-3	10,478	-0.03%
2019/01/29	5	18.35	0	0.00	18.45	5	10,454	0.05%
2019/01/25	0	0.00	1	18.55	18.50	-1	10,397	-0.01%
2019/01/24	0	0.00	8	18.54	18.50	-8	10,414	-0.08%
2019/01/21	0	0.00	4	18.26	18.35	-4	10,524	-0.04%
2019/01/16	0	0.00	1	17.95	18.10	-1	10,548	-0.01%
2019/01/15	0	0.00	30	17.85	17.90	-30	10,467	-0.29%
2019/01/14	3	17.95	0	0.00	17.80	3	10,487	0.03%
2019/01/11	0	0.00	20	17.90	17.90	-20	10,525	-0.19%
2019/01/10	1	17.85	1	17.75	17.85	0	10,553	0.00%
2019/01/09	116	17.50	0	0.00	17.50	116	10,493	1.11%	大買/鉅額交易
2019/01/08	113	17.35	0	0.00	17.20	113	10,457	1.08%	大買/鉅額交易
2019/01/07	50	17.09	0	0.00	17.00	50	10,448	0.48%
2019/01/04	3	17.00	0	0.00	17.00	3	10,323	0.03%
2019/01/03	1	17.25	0	0.00	17.25	1	10,341	0.01%
2018/12/26	3	17.62	0	0.00	17.30	3	10,310	0.03%
2018/12/25	12	17.65	0	0.00	17.65	12	10,308	0.12%
2018/12/24	11	18.00	0	0.00	17.95	11	10,296	0.11%
2018/12/22	1	17.40	0	0.00	17.35	1	10,223	0.01%
2018/12/18	5	17.70	101	17.75	17.70	-96	10,088	-0.95%	大賣/
2018/12/14	2	18.35	3	18.30	18.35	-1	9,991	-0.01%
2018/12/13	0	0.00	113	18.00	17.95	-113	9,905	-1.14%	大賣/鉅額交易
2018/12/12	0	0.00	3	18.05	18.05	-3	9,866	-0.03%
2018/12/10	2	18.00	0	0.00	17.85	2	9,858	0.02%
2018/12/05	15	18.48	10	18.50	18.65	5	9,583	0.05%
2018/12/04	4	18.79	33	18.76	18.75	-29	9,494	-0.31%
2018/12/03	39	18.32	6	18.10	18.15	33	9,161	0.36%
2018/11/30	126	17.17	3	17.62	17.15	123	8,612	1.43%	大買/鉅額交易
2018/11/28	113	16.90	0	0.00	16.95	113	5,466	2.07%	大買/鉅額交易
2018/11/26	30	17.00	0	0.00	16.95	30	5,161	0.58%
2018/11/23	1	17.10	0	0.00	16.95	1	5,008	0.02%
2018/11/21	0	0.00	6	17.00	17.00	-6	4,906	-0.12%
2018/11/20	2	16.88	1	16.85	17.20	1	4,843	0.02%
2018/11/16	4	16.89	1	17.05	17.05	3	4,703	0.06%
2018/11/15	1	16.90	0	0.00	16.85	1	4,540	0.02%
2018/11/14	8	16.99	0	0.00	16.95	8	4,321	0.19%
2018/11/05	1	18.10	1	17.95	18.30	0	3,813	0.00%
2018/11/02	3	18.10	0	0.00	18.10	3	3,779	0.08%
2018/10/31	4	18.03	0	0.00	17.75	4	3,742	0.11%
2018/10/26	1	16.95	0	0.00	17.35	1	3,664	0.03%
2018/10/24	1	17.90	0	0.00	17.90	1	3,651	0.03%
2018/10/23	2	18.20	1	18.10	17.95	1	3,614	0.03%
2018/10/18	2	18.20	1	18.40	18.35	1	3,458	0.03%
2018/10/17	3	18.65	0	0.00	18.60	3	3,346	0.09%
2018/10/16	6	18.70	0	0.00	18.75	6	3,300	0.18%
2018/10/15	2	19.18	0	0.00	18.95	2	3,218	0.06%
2018/10/12	1	19.40	0	0.00	19.75	1	3,103	0.03%
2018/10/11	1	19.80	0	0.00	19.20	1	3,031	0.03%
2018/10/09	0	0.00	3	21.25	21.10	-3	2,922	-0.10%
2018/10/08	2	21.20	0	0.00	21.10	2	2,926	0.07%
2018/10/03	2	22.40	10	22.20	22.25	-8	2,865	-0.28%
2018/10/02	1	22.25	0	0.00	22.35	1	2,831	0.04%
2018/09/28	0	0.00	17	22.19	22.15	-17	2,788	-0.61%
2018/09/27	1	22.00	0	0.00	22.15	1	2,775	0.04%
2018/09/25	1	22.10	0	0.00	22.05	1	2,793	0.04%
2018/09/18	5	21.18	0	0.00	21.15	5	2,766	0.18%
2018/09/17	1	21.00	0	0.00	21.15	1	2,775	0.04%
2018/09/12	0	0.00	1	21.15	21.10	-1	2,923	-0.03%
2018/09/04	0	0.00	20	22.25	22.30	-20	3,115	-0.64%
2018/08/30	0	0.00	1	22.25	22.30	-1	3,122	-0.03%
2018/08/29	11	21.89	0	0.00	21.95	11	3,116	0.35%
2018/08/27	10	21.90	0	0.00	21.80	10	3,112	0.32%
2018/08/23	2	22.15	0	0.00	22.00	2	3,291	0.06%
2018/08/16	23	21.00	0	0.00	20.90	23	3,309	0.70%
2018/08/15	24	21.15	0	0.00	21.10	24	3,296	0.73%
2018/08/14	1	21.45	0	0.00	21.50	1	3,268	0.03%
2018/08/13	5	21.35	2	21.45	21.60	3	3,262	0.09%
2018/08/10	1	21.80	0	0.00	21.80	1	3,207	0.03%
2018/08/09	0	0.00	1	22.15	22.00	-1	3,205	-0.03%
2018/08/08	12	22.11	0	0.00	22.10	12	3,239	0.37%
2018/08/06	10	22.30	0	0.00	22.15	10	3,206	0.31%
2018/08/03	1	21.90	0	0.00	22.15	1	3,181	0.03%
2018/08/02	20	22.05	1	22.30	22.05	19	3,149	0.60%
2018/07/31	0	0.00	3	22.35	22.35	-3	3,060	-0.10%
2018/07/25	1	22.40	0	0.00	22.25	1	3,046	0.03%
2018/07/19	0	0.00	20	22.40	22.15	-20	3,090	-0.65%
2018/07/18	1	22.45	0	0.00	22.60	1	3,077	0.03%
2018/07/12	0	0.00	1	21.80	21.85	-1	3,160	-0.03%
2018/07/10	0	0.00	11	21.85	21.75	-11	3,216	-0.34%
2018/07/09	1	21.85	0	0.00	21.85	1	3,262	0.03%
2018/07/03	20	22.70	0	0.00	22.70	20	3,634	0.55%
2018/06/20	0	0.00	2	23.28	23.40	-2	3,791	-0.05%
2018/06/19	0	0.00	1	23.50	23.40	-1	3,791	-0.03%
2018/06/15	0	0.00	2	23.85	23.85	-2	3,763	-0.05%
2018/06/14	1	23.95	0	0.00	23.95	1	3,757	0.03%
2018/06/07	2	24.15	0	0.00	24.30	2	4,329	0.05%
2018/06/04	2	24.15	0	0.00	24.20	2	4,277	0.05%
2018/05/30	1	24.00	0	0.00	23.95	1	4,062	0.02%
2018/05/24	0	0.00	1	24.30	24.50	-1	3,955	-0.03%
2018/05/18	0	0.00	1	24.50	24.55	-1	3,970	-0.03%
2018/05/16	6	24.88	5	24.66	24.50	1	4,019	0.02%
2018/05/15	0	0.00	3	24.40	24.65	-3	4,029	-0.07%
2018/05/04	0	0.00	3	24.00	23.95	-3	4,104	-0.07%
2018/05/03	0	0.00	1	24.05	24.05	-1	4,068	-0.02%
2018/05/02	2	24.25	0	0.00	24.20	2	4,077	0.05%
2018/04/27	2	24.15	0	0.00	24.15	2	4,083	0.05%
2018/04/26	0	0.00	1	24.15	24.10	-1	4,097	-0.02%
2018/04/25	70	24.15	70	24.20	24.15	0	4,085	0.00%
2018/04/23	2	24.65	3	24.55	24.60	-1	4,080	-0.02%
2018/04/20	2	24.55	0	0.00	24.50	2	4,062	0.05%
2018/04/19	0	0.00	1	24.45	24.50	-1	4,028	-0.02%
2018/04/18	3	24.50	0	0.00	24.45	3	4,001	0.07%
2018/04/17	0	0.00	1	24.10	24.15	-1	3,957	-0.03%
2018/04/13	0	0.00	25	24.55	24.45	-25	3,877	-0.64%
2018/04/12	30	24.75	0	0.00	24.90	30	3,832	0.78%
2018/04/11	1	24.70	0	0.00	24.75	1	3,783	0.03%
2018/04/10	2	24.75	0	0.00	24.45	2	3,743	0.05%
2018/04/09	5	25.26	0	0.00	24.95	5	3,652	0.14%
2018/04/02	2	24.75	0	0.00	24.65	2	3,428	0.06%
2018/03/31	2	24.80	2	24.50	24.55	0	3,424	0.00%
2018/03/30	1	24.60	1	24.90	24.70	0	3,409	0.00%
2018/03/28	2	23.95	0	0.00	24.05	2	3,177	0.06%
2018/03/23	16	24.09	0	0.00	24.00	16	3,044	0.53%
2018/03/22	1	24.50	0	0.00	24.50	1	2,866	0.03%
2018/03/21	1	24.55	0	0.00	24.45	1	2,844	0.04%
2018/03/19	7	24.57	0	0.00	24.45	7	2,830	0.25%
2018/03/15	1	26.25	0	0.00	25.90	1	2,326	0.04%
2018/03/14	0	26.40	0	0.00	26.40	0	2,281	0.00%
2018/03/13	1	26.90	0	0.00	27.10	1	2,262	0.04%
2018/03/09	0	0.00	1	26.75	26.85	-1	2,259	-0.04%
2018/03/05	1	25.80	0	0.00	26.00	1	2,383	0.04%
2018/02/06	2	25.48	0	0.00	25.00	2	2,232	0.09%
2018/02/05	1	27.50	0	0.00	27.50	1	2,150	0.05%
2018/02/01	0	0.00	5	28.10	28.00	-5	2,132	-0.23%
2018/01/30	5	28.40	0	0.00	28.30	5	2,121	0.24%
2018/01/29	1	28.85	0	0.00	28.85	1	2,096	0.05%
2018/01/25	0	0.00	1	29.00	29.15	-1	2,070	-0.05%
2018/01/18	1	28.95	0	0.00	28.95	1	2,068	0.05%
2018/01/12	0	0.00	2.7	28.30	28.35	-2.7	2,059	-0.13%