東元 (1504)-元大-忠孝券商分點個股進出

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
57.2
漲跌
▲0.6
漲幅
+1.06%
成交量
9,264張
產業
上市電機機械類股
652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-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
2024/05/07	4.2	57.12	9	56.96	57.20	-4.8	23,467	-0.02%
2024/05/06	0	0.00	5	56.40	56.60	-5	23,439	-0.02%
2024/05/03	2	56.15	10.1	56.36	55.70	-8.1	23,356	-0.03%
2024/05/02	26	56.75	3	57.40	56.70	23	23,183	0.10%
2024/04/30	10	55.78	207	56.10	55.60	-197	22,859	-0.86%	大賣/鉅額交易
2024/04/29	5	56.60	4	56.90	56.70	1	22,836	0.00%
2024/04/26	10.2	57.75	5	57.40	57.10	5.2	22,743	0.02%
2024/04/25	9.1	58.49	4	58.80	58.10	5.1	22,610	0.02%
2024/04/24	11	59.36	10.2	59.40	59.30	0.8	22,489	0.00%
2024/04/23	19	58.29	14.1	58.84	58.30	4.9	22,272	0.02%
2024/04/22	31.3	59.62	61.1	58.54	58.50	-29.8	21,932	-0.14%
2024/04/19	66	61.05	47	60.89	59.90	19	21,448	0.09%
2024/04/18	71.2	60.92	37	60.46	61.00	34.2	20,336	0.17%
2024/04/17	47	60.00	107	60.26	61.10	-60	19,309	-0.31%	大賣/
2024/04/16	31	57.38	16.2	57.09	56.30	14.9	18,471	0.08%
2024/04/15	184	61.11	58.5	60.01	59.20	125.5	18,113	0.69%	大買/鉅額交易
2024/04/12	111	58.65	105.7	59.70	60.80	5.3	17,034	0.03%	大買/大賣/
2024/04/11	34	56.79	14	56.76	56.50	20	15,929	0.13%
2024/04/10	10.3	56.47	7	56.64	56.20	3.3	15,614	0.02%
2024/04/09	7.5	57.01	45.9	57.00	57.00	-38.4	15,590	-0.25%
2024/04/08	0	0.00	21	55.94	56.30	-21	15,515	-0.14%
2024/04/03	12	55.69	5.1	55.68	55.70	6.9	15,485	0.04%
2024/04/02	13.1	55.38	5.3	55.29	55.40	7.9	15,522	0.05%
2024/04/01	24.3	56.92	32	56.52	56.20	-7.7	15,345	-0.05%
2024/03/29	54	56.83	32.2	56.83	58.10	21.9	15,029	0.15%
2024/03/28	43	56.93	88.1	57.04	57.10	-45.1	14,351	-0.31%
2024/03/27	29	55.37	25	55.58	55.70	4	13,900	0.03%
2024/03/26	70	56.52	103.1	56.16	55.60	-33.1	13,789	-0.24%	大賣/
2024/03/25	30.5	56.53	28.3	56.14	56.00	2.2	13,009	0.02%
2024/03/22	105	57.30	43.1	57.16	55.90	62	12,967	0.48%	大買/
2024/03/21	34.3	58.07	59	58.26	58.10	-24.7	12,586	-0.20%
2024/03/20	17	56.03	40	56.05	56.00	-23	12,939	-0.18%
2024/03/19	75.2	55.22	55.5	55.08	55.00	19.6	12,418	0.16%
2024/03/18	20	52.20	45.1	52.65	52.80	-25.1	11,707	-0.21%
2024/03/15	2	51.05	1	50.80	50.60	1	11,390	0.01%
2024/03/14	22	51.32	8	51.41	51.50	14	11,222	0.12%
2024/03/13	29	51.74	42	51.25	51.00	-13	11,182	-0.12%
2024/03/12	52.1	50.96	57	50.72	51.10	-4.9	11,372	-0.04%
2024/03/11	5	50.20	8	50.14	50.30	-3	11,599	-0.03%
2024/03/08	6	49.44	7	49.44	49.40	-1	11,867	-0.01%
2024/03/07	28	50.14	26	50.20	50.10	2	12,105	0.02%
2024/03/06	24	50.41	28.1	50.28	50.50	-4.1	11,973	-0.03%
2024/03/05	5	48.46	6.1	48.74	48.95	-1.1	11,645	-0.01%
2024/03/04	13.2	48.86	41	48.67	48.75	-27.9	11,615	-0.24%
2024/03/01	14	48.68	7	49.18	48.65	7	11,583	0.06%
2024/02/29	18	48.74	35	49.04	49.20	-17	11,483	-0.15%
2024/02/27	8	47.75	1.4	47.59	47.60	6.6	11,383	0.06%
2024/02/26	35	48.65	33	48.40	48.25	2	11,321	0.02%
2024/02/23	5	47.92	4	47.91	47.95	1	11,017	0.01%
2024/02/22	6.2	47.44	2	47.25	47.05	4.2	11,068	0.04%
2024/02/21	1	47.05	1	47.05	47.05	0	11,372	0.00%
2024/02/20	0	0.00	1	47.35	47.45	-1	11,654	-0.01%
2024/02/19	50	48.28	29	47.27	47.35	21	11,852	0.18%
2024/02/16	5	47.56	13	46.98	47.60	-8	11,802	-0.07%
2024/02/15	2	46.00	1	45.90	45.85	1	11,903	0.01%
2024/02/05	1	46.60	4	46.53	46.65	-3	11,990	-0.03%
2024/02/02	1.2	46.85	13	46.68	46.30	-11.9	12,011	-0.10%
2024/02/01	0	0.00	1	46.05	46.75	-1	12,007	-0.01%
2024/01/31	1	46.30	2	46.15	46.05	-1	11,978	-0.01%
2024/01/30	6	46.33	13	46.26	46.20	-7	12,019	-0.06%
2024/01/29	10	46.05	11	45.79	46.20	-1	12,024	-0.01%
2024/01/26	4	45.10	1	45.15	45.20	3	11,964	0.03%
2024/01/25	1	45.25	0	0.00	45.20	1	11,984	0.01%
2024/01/24	1	45.20	1	45.25	45.20	0	12,063	0.00%
2024/01/23	5	45.95	13.2	45.72	45.45	-8.2	12,091	-0.07%
2024/01/22	3	44.12	2	44.77	44.95	1	11,935	0.01%
2024/01/19	5	43.85	5	43.68	43.90	0	11,891	0.00%
2024/01/18	2	43.40	3	43.83	43.80	-1	11,910	-0.01%
2024/01/17	8	44.02	0	0.00	43.40	8	11,917	0.07%
2024/01/16	13.1	45.01	10	44.85	44.80	3.1	11,808	0.03%
2024/01/15	0	0.00	3.2	45.76	45.55	-3.2	11,885	-0.03%
2024/01/11	4	44.89	6	44.90	44.95	-2	12,058	-0.02%
2024/01/10	0	0.00	1	44.85	45.35	-1	12,112	-0.01%
2024/01/09	1	45.40	0	0.00	45.40	1	12,186	0.01%
2024/01/08	3	45.95	26.9	46.03	45.95	-23.9	12,149	-0.20%
2024/01/05	7	46.36	1	46.25	46.05	6	12,177	0.05%
2024/01/04	6	46.46	7	46.86	46.75	-1	12,201	-0.01%
2024/01/03	65	46.57	1	46.60	46.55	64	12,356	0.52%
2024/01/02	2	47.30	4	47.39	47.50	-2	12,271	-0.02%
2023/12/29	24.1	46.91	6	46.63	46.80	18.1	12,148	0.15%
2023/12/28	0	0.00	12	46.83	46.85	-12	12,153	-0.10%
2023/12/27	13	46.28	16	46.06	45.95	-3	12,096	-0.02%
2023/12/26	18	46.41	9.7	46.49	46.40	8.3	12,130	0.07%
2023/12/25	19.1	46.28	13	46.30	46.30	6.1	12,154	0.05%
2023/12/22	1	45.25	11.1	45.76	45.60	-10.1	12,258	-0.08%
2023/12/21	4	45.64	3	45.58	45.25	1	12,438	0.01%
2023/12/20	17.5	46.19	15	46.12	46.30	2.5	12,545	0.02%
2023/12/19	16	45.94	13	46.59	45.95	3	12,743	0.02%
2023/12/18	4	46.76	3	46.93	46.60	1	12,657	0.01%
2023/12/15	10.1	47.01	30	47.16	46.60	-19.9	12,517	-0.16%
2023/12/14	3	45.63	6	45.58	45.65	-3	11,516	-0.03%
2023/12/13	0	0.00	6	45.20	45.05	-6	11,416	-0.05%
2023/12/12	7.1	45.46	5	45.19	45.10	2.1	11,526	0.02%
2023/12/11	6	45.68	0	0.00	45.70	6	11,478	0.05%
2023/12/08	2.8	45.89	2	46.08	45.80	0.8	11,478	0.01%
2023/12/07	52	46.30	31.2	46.41	46.05	20.8	11,362	0.18%
2023/12/06	29.3	46.12	32	45.72	45.65	-2.7	10,927	-0.02%
2023/12/05	14	44.79	6	44.53	45.05	8	10,481	0.08%
2023/12/04	13	45.41	19	45.29	44.85	-6	10,209	-0.06%
2023/12/01	5.4	46.28	0	0.00	46.25	5.4	9,873	0.05%
2023/11/30	10.2	46.93	6	47.16	46.70	4.2	9,811	0.04%
2023/11/29	0.2	47.09	7	47.09	46.80	-6.8	9,838	-0.07%
2023/11/28	1	47.00	1	47.45	47.50	0	9,780	0.00%
2023/11/27	3	47.87	33	47.73	47.35	-30	9,718	-0.31%
2023/11/24	55	47.68	49	47.53	47.35	6	9,668	0.06%
2023/11/23	33	46.91	7	46.86	46.85	26	9,518	0.27%
2023/11/22	10	46.28	8	46.02	46.10	2	9,462	0.02%
2023/11/21	9	46.36	2	46.20	46.20	7	9,394	0.07%
2023/11/20	9	46.60	30	47.06	46.95	-21	9,437	-0.22%
2023/11/17	21	45.32	23	45.39	45.75	-2	9,162	-0.02%
2023/11/16	10	44.13	5	43.80	44.35	5	9,069	0.06%
2023/11/15	8	44.80	7.2	44.99	44.65	0.8	8,980	0.01%
2023/11/14	12	44.46	27	44.40	44.30	-15	9,219	-0.16%
2023/11/13	12	44.83	13	45.06	46.05	-1	9,059	-0.01%
2023/11/10	5	45.67	0.1	46.10	45.75	5	9,118	0.05%
2023/11/09	2	46.33	3	46.32	46.20	-1	9,170	-0.01%
2023/11/08	5	46.83	0	0.00	46.60	5	9,343	0.05%
2023/11/07	1	46.80	1	46.90	47.00	0	9,596	0.00%
2023/11/06	15	47.64	2	47.58	47.40	13	9,659	0.13%
2023/11/03	10.1	47.52	10	47.60	47.60	0.1	9,710	0.00%
2023/11/02	20	46.81	13	46.73	46.75	7	9,839	0.07%
2023/11/01	4	45.54	6	45.58	45.40	-2	9,973	-0.02%
2023/10/31	2.1	46.60	4	46.54	46.10	-1.9	10,060	-0.02%
2023/10/30	6	47.66	6	47.58	47.50	0	10,326	0.00%
2023/10/27	10	48.20	36	47.92	47.40	-26	10,512	-0.25%
2023/10/26	2	47.88	11	47.86	47.80	-9	10,780	-0.08%
2023/10/25	2	49.30	6	49.03	48.60	-4	11,168	-0.04%
2023/10/24	15	48.93	11.2	49.18	48.95	3.8	11,637	0.03%
2023/10/23	2	49.65	12	48.88	49.15	-10	14,067	-0.07%
2023/10/20	5	47.83	6	47.24	48.15	-1	15,471	-0.01%
2023/10/19	1	47.65	0	0.00	47.45	1	15,903	0.01%
2023/10/18	1	48.20	9	48.60	48.60	-8	16,773	-0.05%
2023/10/17	4.2	48.21	2	48.23	47.75	2.2	16,840	0.01%
2023/10/16	6	49.13	5	48.78	49.05	1	17,089	0.01%
2023/10/13	10	49.13	0	0.00	49.10	10	17,406	0.06%
2023/10/12	3	49.67	4	49.71	49.80	-1	18,131	-0.01%
2023/10/11	5.1	48.78	2	49.00	48.50	3.1	18,470	0.02%
2023/10/06	2	49.95	4	50.05	49.90	-2	18,486	-0.01%
2023/10/05	6	50.36	3	50.32	50.60	3	18,612	0.02%
2023/10/04	9	49.93	1	49.40	49.60	8	18,830	0.04%
2023/10/03	8	51.64	31	51.30	51.00	-23	19,013	-0.12%
2023/10/02	10.1	52.10	12	51.74	52.10	-2	19,083	-0.01%
2023/09/28	5	51.80	8	51.81	52.00	-3	19,150	-0.02%
2023/09/27	6	52.15	10	52.02	52.00	-4	19,231	-0.02%
2023/09/26	16	52.11	17	51.96	51.70	-1	19,176	-0.01%
2023/09/25	32	51.59	39	51.67	51.40	-7	19,087	-0.04%
2023/09/22	9	50.57	21	50.69	51.00	-12	18,922	-0.06%
2023/09/21	17	49.20	11	49.15	48.75	6	18,722	0.03%
2023/09/20	4	50.33	13	50.36	50.60	-9	18,815	-0.05%
2023/09/19	11	50.14	13	50.42	50.50	-2	19,025	-0.01%
2023/09/18	28.1	49.29	12	49.20	49.15	16.1	19,243	0.08%
2023/09/15	37	49.41	12	49.68	49.85	25	19,513	0.13%
2023/09/14	11	48.85	11	48.80	48.95	0	19,922	0.00%
2023/09/13	12.1	48.44	12	48.47	48.55	0.1	20,240	0.00%
2023/09/12	13	47.75	14	47.51	47.60	-1	21,177	0.00%
2023/09/11	12	48.22	17.2	46.82	46.80	-5.2	21,496	-0.02%
2023/09/08	12	48.05	16	48.11	48.20	-4	21,678	-0.02%
2023/09/07	1	47.60	10	47.84	47.70	-9	21,834	-0.04%
2023/09/06	2	48.23	4	48.18	48.05	-2	22,052	-0.01%
2023/09/05	0	0.00	2	48.55	48.70	-2	22,471	-0.01%
2023/09/04	15.1	48.48	6	48.49	48.90	9.1	22,853	0.04%
2023/09/01	2	49.78	3	49.65	49.30	-1	23,380	0.00%
2023/08/31	5	49.86	8	49.78	49.90	-3	23,598	-0.01%
2023/08/30	3	49.50	7	49.49	49.40	-4	24,036	-0.02%
2023/08/29	3	49.50	37	49.41	49.55	-34	25,008	-0.14%
2023/08/28	4	49.73	7	49.96	49.60	-3	25,126	-0.01%
2023/08/25	7.2	50.39	2	50.40	50.10	5.2	25,489	0.02%
2023/08/24	26	50.71	25	50.99	51.10	1	25,596	0.00%
2023/08/23	10	49.16	7	49.17	49.30	3	25,596	0.01%
2023/08/22	37	49.59	58	49.36	49.25	-21	25,880	-0.08%
2023/08/21	15	50.41	29	50.49	50.10	-14	26,172	-0.05%
2023/08/18	83.3	52.00	15	51.65	51.20	68.3	26,329	0.26%
2023/08/17	8	50.64	11.4	50.95	51.20	-3.4	26,331	-0.01%
2023/08/16	27	50.87	20	50.41	50.80	7	26,923	0.03%
2023/08/15	15	50.71	23	50.71	50.90	-8	28,001	-0.03%
2023/08/14	21	50.64	10	50.68	49.75	11	29,259	0.04%
2023/08/11	11	49.50	2	49.58	49.70	9	29,311	0.03%
2023/08/10	3.2	50.97	4.1	50.98	50.70	-0.9	29,651	0.00%
2023/08/09	8	52.29	6.1	51.94	52.20	1.9	30,459	0.01%
2023/08/08	32	53.40	25.1	52.42	52.30	6.9	30,630	0.02%
2023/08/07	19	53.34	15	53.41	53.80	4	30,917	0.01%
2023/08/04	11	52.16	17	51.95	52.50	-6	30,934	-0.02%
2023/08/02	20	53.77	20	53.26	53.10	0	31,471	0.00%
2023/08/01	17	53.33	80	53.21	53.20	-63	32,218	-0.20%
2023/07/31	31.1	54.70	27.1	53.86	53.80	4	32,510	0.01%
2023/07/28	25	53.58	33	53.93	54.60	-8	32,582	-0.02%
2023/07/27	33.9	55.20	19	55.19	55.00	14.9	32,509	0.05%
2023/07/26	275.4	58.41	112	58.06	55.00	163.4	32,680	0.50%	大買/大賣/鉅額交易
2023/07/25	26	56.04	74.1	57.24	59.00	-48.1	30,459	-0.16%
2023/07/24	118.3	54.77	81	54.41	53.70	37.3	29,135	0.13%	大買/
2023/07/21	161.4	54.75	142	54.99	55.60	19.4	28,830	0.07%	大買/大賣/
2023/07/20	6	52.50	15	52.75	52.90	-9	28,388	-0.03%
2023/07/19	18	51.98	8	51.50	51.50	10	28,384	0.04%
2023/07/18	21	54.31	67	54.95	53.00	-46	28,340	-0.16%
2023/07/17	29.2	54.82	45.2	55.17	54.70	-16	28,293	-0.06%
2023/07/14	61	53.43	36.6	53.38	53.50	24.4	27,997	0.09%
2023/07/13	3	51.87	6	52.65	52.00	-3	27,939	-0.01%
2023/07/12	13	52.75	20	52.98	52.70	-7	28,160	-0.02%
2023/07/11	16.1	52.50	14	52.51	52.20	2.1	28,583	0.01%
2023/07/10	21	52.40	19	52.74	52.70	2	29,213	0.01%
2023/07/07	7	50.67	8	51.45	51.00	-1	29,612	0.00%
2023/07/06	2	51.60	2	51.60	51.50	0	30,322	0.00%
2023/07/05	18.1	52.56	6	52.35	52.10	12.1	30,540	0.04%
2023/07/04	8	53.06	0	0.00	53.00	8	31,007	0.03%
2023/07/03	1.1	53.92	7	54.01	54.00	-5.9	31,095	-0.02%
2023/06/30	5	52.20	0	0.00	53.30	5	31,439	0.02%
2023/06/29	0	52.90	1	53.40	52.90	-1	31,887	0.00%
2023/06/28	10.2	52.75	57.1	52.91	52.70	-46.9	32,794	-0.14%
2023/06/27	9	53.80	2	53.85	53.50	7	33,152	0.02%
2023/06/26	23	55.49	4	55.18	54.50	19	34,208	0.06%
2023/06/21	56	56.56	10	56.93	57.00	46	35,109	0.13%
2023/06/20	32	57.71	6	57.52	56.90	26	35,780	0.07%
2023/06/19	14	55.95	26	56.67	55.80	-12	36,374	-0.03%
2023/06/16	62	56.57	62.1	56.83	56.80	-0.1	36,338	0.00%
2023/06/15	44.1	52.69	18.6	53.38	54.30	25.5	35,547	0.07%
2023/06/14	9	53.19	8	53.39	53.40	1	35,532	0.00%
2023/06/13	3	53.63	11	53.75	53.60	-8	35,517	-0.02%
2023/06/12	52	53.77	87	53.12	53.00	-35	35,910	-0.10%
2023/06/09	105.2	54.94	35	55.02	54.70	70.2	35,907	0.20%	大買/
2023/06/08	30.1	56.72	14	56.69	56.30	16.1	35,702	0.05%
2023/06/07	24	56.70	48	56.48	57.40	-24	35,651	-0.07%
2023/06/06	12	54.56	18	54.77	54.50	-6	35,811	-0.02%
2023/06/05	41	54.96	42	54.95	54.70	-1	36,222	0.00%
2023/06/02	193	54.32	163.1	54.04	54.10	29.9	36,299	0.08%	大買/大賣/
2023/06/01	3	51.67	29.1	51.96	52.00	-26.1	35,459	-0.07%
2023/05/31	13	51.74	13	51.85	51.20	0	35,375	0.00%
2023/05/30	34	51.23	21	51.31	51.10	13	35,007	0.04%
2023/05/29	50	52.05	132	51.85	51.80	-82	34,911	-0.23%	大賣/
2023/05/26	66	50.78	30	50.65	50.90	36	34,768	0.10%
2023/05/25	57	52.51	37.4	52.24	51.80	19.7	34,623	0.06%
2023/05/24	59	51.45	46	51.86	52.40	13	34,240	0.04%
2023/05/23	127	51.95	18.4	51.94	51.90	108.6	34,146	0.32%	大買/鉅額交易
2023/05/22	42	51.94	123.2	51.99	51.90	-81.2	34,209	-0.24%	大賣/
2023/05/19	188	51.28	126.7	51.14	51.10	61.3	33,571	0.18%	大買/大賣/
2023/05/18	155.4	48.80	199	49.42	49.80	-43.6	32,429	-0.13%	大買/大賣/
2023/05/17	19	46.99	16	46.89	47.00	3	31,184	0.01%
2023/05/16	72	46.86	71	47.01	47.00	1	30,965	0.00%
2023/05/15	127	47.05	80	47.09	47.15	47	30,378	0.15%	大買/
2023/05/12	37	45.36	37	45.21	45.50	0	29,474	0.00%
2023/05/11	37	45.36	37	45.21	44.95	0	29,168	0.00%
2023/05/10	46	46.63	25.2	46.47	46.70	20.8	28,742	0.07%
2023/05/09	108	47.98	140	46.83	47.00	-32	28,588	-0.11%	大買/大賣/
2023/05/08	73	47.99	103	48.10	48.70	-30	27,900	-0.11%	大賣/
2023/05/05	38.2	45.68	100	45.73	45.65	-61.8	26,863	-0.23%
2023/05/04	65	46.51	50	46.46	46.60	15	26,436	0.06%
2023/05/03	62.2	45.98	21	45.85	45.70	41.2	26,125	0.16%
2023/05/02	55	45.64	70.4	45.76	46.25	-15.4	25,840	-0.06%
2023/04/28	46.2	44.24	14	44.27	44.15	32.2	25,225	0.13%
2023/04/27	8	43.07	5	43.62	43.65	3	24,939	0.01%
2023/04/26	8	42.94	12.1	42.87	43.25	-4.1	24,679	-0.02%
2023/04/25	61	44.15	35.3	44.17	43.05	25.7	24,372	0.11%
2023/04/24	31	44.26	17	44.30	44.45	14	23,832	0.06%
2023/04/21	15	43.68	15	43.91	43.80	0	23,623	0.00%
2023/04/20	27	44.04	16.3	44.21	44.00	10.7	23,290	0.05%
2023/04/19	84	45.15	40	45.11	45.00	44	23,008	0.19%
2023/04/18	35	44.45	29	44.59	44.30	6	22,521	0.03%
2023/04/17	63	45.30	83	45.14	44.60	-20	22,278	-0.09%
2023/04/14	67.2	44.75	93.3	44.68	44.85	-26	21,874	-0.12%
2023/04/13	95	46.57	120	46.05	46.00	-25	21,267	-0.12%	大賣/
2023/04/12	105	45.05	108.1	45.16	45.40	-3.1	20,354	-0.01%	大買/大賣/
2023/04/11	102	44.57	104	44.59	44.40	-2	19,625	-0.01%	大買/大賣/
2023/04/10	31.3	43.84	44	43.89	43.95	-12.8	18,702	-0.07%
2023/04/07	191	43.90	180	43.46	43.05	11	18,260	0.06%	大買/大賣/
2023/04/06	24	42.53	25	42.51	42.60	-1	17,591	-0.01%
2023/03/31	32	41.95	44.1	42.13	42.50	-12.1	17,338	-0.07%
2023/03/30	138	42.89	133	43.04	42.70	5	16,783	0.03%	大買/大賣/
2023/03/29	123	42.45	120	42.38	42.90	3	16,156	0.02%	大買/大賣/
2023/03/28	41	41.03	28	40.97	40.90	13	15,121	0.09%
2023/03/27	245.2	43.08	144	42.45	41.90	101.2	14,519	0.70%	大買/大賣/鉅額交易
2023/03/24	59	41.87	110	42.46	44.00	-51	13,151	-0.39%	大賣/
2023/03/23	210	39.21	253	39.81	40.00	-43	11,847	-0.36%	大買/大賣/
2023/03/22	102	38.42	132	38.36	37.90	-30	10,854	-0.28%	大買/大賣/
2023/03/21	70	36.45	25	36.45	36.25	45	9,674	0.47%
2023/03/20	38	35.65	48	35.83	35.85	-10	9,313	-0.11%
2023/03/17	26	35.17	24	35.25	35.20	2	9,080	0.02%
2023/03/16	29	35.03	33	35.10	35.00	-4	8,746	-0.05%
2023/03/15	81	36.10	65	35.91	35.70	16	8,502	0.19%
2023/03/14	23	34.76	6	35.41	35.20	17	7,977	0.21%
2023/03/13	9	34.84	12	34.45	34.90	-3	7,687	-0.04%
2023/03/10	27	34.86	33	35.09	35.10	-6	7,405	-0.08%
2023/03/09	37	36.40	46.5	35.79	36.00	-9.5	7,062	-0.13%
2023/03/08	87	34.88	22	34.97	34.50	65	6,249	1.04%
2023/03/07	17	33.81	76	34.47	35.10	-59	5,568	-1.06%
2023/03/06	28.5	32.16	8	32.36	31.95	20.5	5,029	0.41%
2023/03/03	13	31.17	4	31.25	31.55	9	4,837	0.19%
2023/03/02	1	30.85	0	0.00	30.80	1	4,735	0.02%
2023/03/01	0	0.00	3	30.52	30.50	-3	4,690	-0.06%
2023/02/23	8	30.98	1	31.00	30.95	7	4,564	0.15%
2023/02/22	1	30.15	1	30.15	30.25	0	4,425	0.00%
2023/02/21	4	30.61	0	0.00	30.40	4	4,287	0.09%
2023/02/20	15	30.57	9	30.54	30.85	6	4,090	0.15%
2023/02/17	3	29.50	1	29.30	29.30	2	3,679	0.05%
2023/02/16	0	0.00	1	29.80	29.70	-1	3,705	-0.03%
2023/02/15	5	29.55	3	29.70	29.45	2	3,636	0.05%
2023/02/14	1	29.30	5	29.31	29.40	-4	3,512	-0.11%
2023/02/13	1	29.35	0	0.00	29.30	1	3,478	0.03%
2023/02/10	2	29.30	0	0.00	29.35	2	3,455	0.06%
2023/02/09	1	29.20	22	29.10	29.00	-21	3,437	-0.61%
2023/02/08	0	0.00	1	28.95	29.05	-1	3,455	-0.03%
2023/02/07	1	28.95	0	0.00	29.00	1	3,453	0.03%
2023/02/06	0	0.00	1	28.95	28.90	-1	3,417	-0.03%
2023/02/03	2	28.98	2	28.95	29.00	0	3,402	0.00%
2023/02/02	3	28.95	1	29.00	28.85	2	3,401	0.06%
2023/01/31	0	0.00	15	28.70	28.70	-15	3,396	-0.44%
2023/01/17	30	28.27	5	28.25	28.20	25	3,313	0.75%
2023/01/11	2	28.35	0	0.00	28.35	2	3,492	0.06%
2023/01/10	0	0.00	10	28.35	28.50	-10	3,495	-0.29%
2023/01/06	0	0.00	5	28.13	28.25	-5	3,454	-0.14%
2023/01/05	43	28.30	5	28.08	28.05	38	3,484	1.09%
2022/12/30	0	0.00	2	27.63	27.55	-2	3,329	-0.06%
2022/12/29	0.1	27.55	0	0.00	27.45	0.1	3,394	0.00%
2022/12/26	1	27.40	0	0.00	27.50	1	3,400	0.03%
2022/12/23	1	27.05	0	0.00	27.25	1	3,429	0.03%
2022/12/21	0	0.00	1	27.30	27.20	-1	3,498	-0.03%
2022/12/20	1.1	27.44	0	0.00	27.30	1.1	3,507	0.03%
2022/12/19	1	27.65	1	27.60	27.40	0	3,512	0.00%
2022/12/16	0	27.95	0	0.00	27.75	0	3,506	0.00%
2022/12/08	10	27.70	0	0.00	27.75	10	3,548	0.28%
2022/12/06	35	28.51	55	27.97	27.90	-20	3,518	-0.57%
2022/12/02	16	28.15	2	28.30	28.15	14	3,413	0.41%
2022/11/30	2	28.08	0	0.00	28.15	2	3,365	0.06%
2022/11/28	0	28.05	0	0.00	27.90	0	3,339	0.00%
2022/11/23	0	27.75	0	0.00	27.40	0	3,374	0.00%
2022/11/22	0	0.00	5	27.35	27.35	-5	3,396	-0.15%
2022/11/18	0	28.80	0	0.00	28.10	0	3,444	0.00%
2022/11/15	0	0.00	1	28.80	29.00	-1	3,317	-0.03%
2022/11/14	2	29.13	1	29.15	28.85	1	3,316	0.03%
2022/11/11	0	0.00	5	29.60	29.65	-5	3,237	-0.15%
2022/11/04	1	28.70	0	0.00	28.95	1	3,366	0.03%
2022/11/03	1	28.60	0	0.00	28.70	1	3,326	0.03%
2022/10/28	0	0.00	3	28.63	28.65	-3	3,228	-0.09%
2022/10/27	0	0.00	14	28.83	29.05	-14	3,173	-0.44%
2022/10/26	1	27.90	1	28.20	28.05	0	3,135	0.00%
2022/10/25	0	0.00	1	27.95	28.10	-1	3,129	-0.03%
2022/10/24	0	0.00	1	27.95	27.55	-1	3,084	-0.03%
2022/10/21	0	26.95	1	26.90	27.00	-1	3,094	-0.03%
2022/10/20	1	27.60	1	26.45	27.05	0	3,127	0.00%
2022/10/14	1	27.50	0	0.00	27.45	1	2,999	0.03%
2022/10/13	1	27.05	10	26.90	26.90	-9	3,094	-0.29%
2022/10/07	0	27.95	1	27.90	27.95	-1	3,052	-0.03%
2022/10/05	0	0.00	2	28.15	28.05	-2	3,029	-0.07%
2022/10/03	0	27.95	0	0.00	27.85	0	3,052	0.00%
2022/09/29	1	27.90	0	0.00	27.90	1	3,108	0.03%
2022/09/26	1.1	28.40	1	28.40	28.30	0.1	3,197	0.00%
2022/09/23	1	28.85	1	28.95	29.00	0	3,523	0.00%
2022/09/20	1	28.50	0	0.00	28.40	1	3,968	0.03%
2022/09/19	5	28.40	0	0.00	28.40	5	4,091	0.12%
2022/09/16	2	28.25	0	0.00	28.50	2	4,278	0.05%
2022/09/15	1	28.75	2	28.75	28.75	-1	4,205	-0.02%
2022/09/14	1	28.70	0	0.00	28.70	1	4,198	0.02%
2022/09/12	4	29.18	33	29.20	29.25	-29	4,234	-0.68%
2022/09/07	0	28.95	0	0.00	28.80	0	4,373	0.00%
2022/09/06	0	0.00	2	29.28	29.30	-2	4,414	-0.05%
2022/09/01	0	28.95	2	29.05	29.40	-2	4,463	-0.04%
2022/08/31	0	28.90	2	29.40	29.60	-2	4,441	-0.05%
2022/08/29	1	28.05	0	0.00	29.20	1	4,401	0.02%
2022/08/25	11	30.30	2	29.60	29.60	9	4,349	0.21%
2022/08/24	3	29.58	1	29.75	29.70	2	4,308	0.05%
2022/08/19	1	29.40	2	29.40	29.50	-1	4,349	-0.02%
2022/08/18	1	29.60	0	0.00	29.65	1	4,326	0.02%
2022/08/17	17	29.94	0	0.00	29.90	17	4,299	0.40%
2022/08/16	10	29.73	4	30.01	29.80	6	4,200	0.14%
2022/08/05	1	28.40	0	0.00	28.55	1	4,152	0.02%
2022/08/04	1	28.00	1	27.90	28.10	0	4,220	0.00%
2022/08/02	0	28.90	0	0.00	28.70	0	4,230	0.00%
2022/08/01	3	29.10	3	29.05	29.00	0	4,236	0.00%
2022/07/29	1	29.25	20	29.28	29.35	-19	4,251	-0.45%
2022/07/28	6	29.23	3	29.28	29.30	3	4,257	0.07%
2022/07/27	16	29.12	0	0.00	29.25	16	4,216	0.38%
2022/07/26	0	28.90	3	28.85	28.95	-3	4,199	-0.07%
2022/07/25	0	0.00	3	28.80	28.85	-3	4,258	-0.07%
2022/07/22	0	0.00	0	28.75	28.50	0	4,268	0.00%
2022/07/21	6	28.52	12	28.43	28.70	-6	4,306	-0.14%
2022/07/20	10	29.15	1	28.65	28.70	9	4,365	0.21%
2022/07/18	18	28.54	1	28.50	28.45	17	4,515	0.38%
2022/07/15	2	28.25	0	0.00	28.40	2	4,656	0.04%
2022/07/13	0	0.00	1	28.35	28.20	-1	4,819	-0.02%
2022/07/12	2	28.03	0	0.00	28.05	2	4,925	0.04%
2022/07/08	0	0.00	4	28.45	28.25	-4	5,129	-0.08%
2022/07/07	1	28.45	1	28.00	28.40	0	5,237	0.00%
2022/07/06	1	28.80	1	28.60	28.50	0	5,195	0.00%
2022/07/05	11.1	28.80	13	29.00	28.65	-2	5,186	-0.04%
2022/07/04	3	28.60	8	28.71	28.70	-5	5,127	-0.10%
2022/07/01	27	30.07	10	29.83	29.05	17	5,112	0.33%
2022/06/30	2	29.80	0.4	29.90	29.85	1.7	4,819	0.03%
2022/06/29	17	29.38	0	0.00	29.45	17	4,609	0.37%
2022/06/27	21	29.28	0	0.00	28.95	21	4,810	0.44%
2022/06/24	11	29.66	5	29.69	29.80	6	4,699	0.13%
2022/06/22	0	28.65	5	28.60	28.20	-5	4,610	-0.11%
2022/06/21	1	28.45	0	0.00	28.65	1	4,626	0.02%
2022/06/20	10	27.68	0	0.00	27.45	10	4,599	0.22%
2022/06/17	0	27.95	0	0.00	28.05	0	4,621	0.00%
2022/06/16	0.4	28.65	9	28.56	28.20	-8.7	4,494	-0.19%
2022/06/15	2	28.55	0	0.00	28.60	2	4,550	0.04%
2022/06/14	2	29.80	0	0.00	29.75	2	4,531	0.04%
2022/06/13	0	29.65	0.4	29.65	29.70	-0.3	4,494	-0.01%
2022/06/09	1	29.90	0	0.00	29.95	1	4,422	0.02%
2022/06/08	0	0.00	10	30.10	30.15	-10	4,416	-0.23%
2022/06/02	0	0.00	1	30.00	29.90	-1	4,429	-0.02%
2022/06/01	11	31.09	0	0.00	30.50	11	4,436	0.25%
2022/05/31	0	0.00	2	30.48	30.95	-2	4,384	-0.05%
2022/05/27	0	0.00	1	29.95	29.60	-1	4,268	-0.02%
2022/05/24	6	28.73	0	0.00	28.65	6	4,227	0.14%
2022/05/19	0	28.45	0	0.00	28.50	0	4,193	0.00%
2022/05/17	0	0.00	1	28.85	28.85	-1	4,152	-0.02%
2022/05/16	2	28.00	0.2	28.10	28.25	1.9	4,119	0.04%
2022/05/12	7	28.84	2	29.15	28.60	5	3,982	0.13%
2022/05/11	0.1	29.60	0	0.00	29.70	0.1	3,904	0.00%
2022/05/09	1	30.05	0	0.00	29.80	1	3,881	0.03%
2022/05/06	2.1	30.51	0	0.00	30.80	2.1	3,860	0.05%
2022/05/05	3	31.27	1	31.10	31.05	2	3,858	0.05%
2022/05/04	1	31.20	0	0.00	31.20	1	3,845	0.03%
2022/05/03	0.2	31.20	2	31.00	31.10	-1.9	3,885	-0.05%
2022/04/29	0.1	31.45	0	0.00	31.20	0.1	3,867	0.00%
2022/04/28	2	31.70	46.4	31.79	31.70	-44.4	3,811	-1.16%
2022/04/27	8	31.33	7	31.57	31.70	1	3,783	0.03%
2022/04/26	8	32.70	32	32.62	32.30	-24	3,739	-0.64%
2022/04/25	15	32.25	1	32.70	31.90	14	3,652	0.38%
2022/04/22	8.1	32.57	1	32.70	32.90	7.1	3,532	0.20%
2022/04/21	18.3	33.16	0	0.00	32.65	18.3	3,399	0.54%
2022/04/20	39	33.56	2	33.60	33.55	37	3,241	1.14%
2022/04/19	1	32.80	1	33.00	32.95	0	3,086	0.00%
2022/04/18	25	33.23	2	32.80	32.45	23	3,007	0.76%
2022/04/15	5	32.81	4	33.55	33.45	1	2,886	0.03%
2022/04/14	0	0.00	1	32.60	32.70	-1	2,699	-0.04%
2022/04/13	10	32.39	16	32.28	32.30	-6	2,621	-0.23%
2022/04/12	1	31.20	0	0.00	31.25	1	2,477	0.04%
2022/04/07	4	31.10	5	30.90	30.50	-1	2,447	-0.04%
2022/04/06	10	31.50	0	0.00	31.40	10	2,411	0.41%
2022/04/01	3	31.57	0	0.00	31.50	3	2,360	0.13%
2022/03/31	18	32.36	19	32.78	32.15	-1	2,263	-0.04%
2022/03/30	0	0.00	5	31.30	31.45	-5	1,935	-0.26%
2022/03/29	3	30.85	0	0.00	30.70	3	1,845	0.16%
2022/03/25	14	31.09	4	30.88	30.95	10	1,820	0.55%
2022/03/24	1	30.35	1	30.25	30.30	0	1,720	0.00%
2022/03/23	14	30.34	10	30.35	30.30	4	1,751	0.23%
2022/03/22	3	30.15	0	0.00	30.00	3	1,752	0.17%
2022/03/18	0	29.80	0	0.00	30.15	0	1,709	0.00%
2022/03/15	0.1	29.50	0	0.00	29.65	0.1	1,591	0.00%
2022/03/08	0	28.90	0	0.00	28.70	0	1,649	0.00%
2022/03/07	3	29.28	0	0.00	29.10	3	1,656	0.18%
2022/03/02	11	30.15	1	30.20	30.05	10	1,647	0.61%
2022/02/24	2	29.60	0	0.00	29.75	2	1,663	0.12%
2022/02/22	0	0.00	5	30.05	30.05	-5	1,653	-0.30%
2022/02/18	1	30.15	0	0.00	30.15	1	1,657	0.06%
2022/02/15	0	30.05	1	30.05	29.85	-1	1,715	-0.06%
2022/02/10	1	30.75	0	0.00	30.40	1	1,800	0.06%
2022/02/09	0	0.00	1	30.60	30.70	-1	1,803	-0.06%
2022/01/25	7	29.41	0	0.00	29.20	7	1,788	0.39%
2022/01/18	1	30.65	0	0.00	30.60	1	1,784	0.06%
2022/01/10	0	0.00	55.8	30.95	31.10	-55.8	1,913	-2.92%
2022/01/04	1	31.15	0	0.00	31.10	1	1,957	0.05%
2021/12/30	1	31.85	0	0.00	31.65	1	1,978	0.05%
2021/12/28	0	0.00	1	31.50	31.50	-1	1,984	-0.05%
2021/12/08	5	30.60	2	30.65	30.65	3	2,316	0.13%
2021/12/07	1	30.25	0	0.00	30.30	1	2,304	0.04%
2021/12/06	1	30.40	0	0.00	30.45	1	2,282	0.04%
2021/12/02	0	0.00	1	30.25	30.30	-1	2,262	-0.04%
2021/12/01	1	30.25	0	0.00	30.20	1	2,247	0.04%
2021/11/24	0	30.80	1	30.85	30.85	-1	2,152	-0.05%
2021/11/22	0	31.25	0	0.00	31.35	0	2,147	0.00%
2021/11/18	0	0.00	1	31.50	31.50	-1	2,164	-0.05%
2021/11/11	0	0.00	1	31.55	31.50	-1	2,197	-0.05%
2021/11/10	0	0.00	2	31.50	31.55	-2	2,224	-0.09%
2021/11/09	1	30.95	1.7	31.30	31.40	-0.7	2,213	-0.03%
2021/11/05	0	0.00	1	30.35	30.35	-1	2,141	-0.05%
2021/11/04	3	30.45	0	0.00	30.45	3	2,130	0.14%
2021/11/03	0	30.50	0	0.00	30.50	0	2,139	0.00%
2021/11/02	3	30.90	1	30.95	30.55	2	2,145	0.09%
2021/10/27	0	0.00	1	30.20	30.20	-1	2,052	-0.05%
2021/10/25	2	30.05	0	0.00	30.10	2	2,059	0.10%
2021/10/22	0	0.00	1.6	30.23	30.25	-1.6	2,070	-0.08%
2021/10/21	0	30.35	0	0.00	30.75	0	2,071	0.00%
2021/10/20	1	30.20	0	0.00	30.20	1	1,985	0.05%
2021/10/18	0	0.00	2	30.00	30.00	-2	2,045	-0.10%
2021/10/14	2	30.00	0	0.00	29.90	2	2,039	0.10%
2021/10/13	0	0.00	2	30.15	30.15	-2	2,034	-0.10%
2021/10/12	6	30.18	0	30.35	30.25	6	2,024	0.30%
2021/10/07	0	0.00	2	31.00	30.95	-2	1,986	-0.10%
2021/10/06	0	0.00	0.1	30.55	31.15	-0.1	1,983	-0.01%
2021/10/01	0	0.00	0	30.50	30.35	0	2,001	0.00%
2021/09/29	0	0.00	20.1	30.23	30.65	-20.1	2,053	-0.98%
2021/09/17	2	30.75	1	31.95	30.75	1	2,050	0.05%
2021/09/16	1	31.35	0	0.00	31.45	1	1,913	0.05%
2021/09/15	0	0.00	4	31.49	31.65	-4	1,898	-0.21%
2021/09/13	0	0.00	2	30.90	30.95	-2	1,876	-0.11%
2021/09/10	0	0.00	3	30.50	30.50	-3	2,058	-0.15%
2021/09/08	0	0.00	20	30.28	30.35	-20	2,124	-0.94%
2021/09/03	0	0.00	20	31.25	31.25	-20	2,175	-0.92%
2021/08/30	0	0.00	3	31.10	31.25	-3	2,358	-0.13%
2021/08/27	0	0.00	1	30.80	30.80	-1	2,361	-0.04%
2021/08/24	0	0.00	3	30.28	30.25	-3	2,357	-0.13%
2021/08/20	0	0.00	0.1	28.80	28.90	-0.1	2,391	0.00%
2021/08/19	1	28.95	0	0.00	28.75	1	2,438	0.04%
2021/08/16	3	29.27	0	0.00	29.25	3	2,401	0.12%
2021/08/13	0	0.00	0.5	30.00	29.75	-0.5	2,383	-0.02%
2021/08/09	0	30.50	0	0.00	30.65	0	2,464	0.00%
2021/08/03	3	31.15	0	0.00	31.25	3	2,694	0.11%
2021/07/28	4	30.74	0	0.00	30.70	4	2,897	0.14%
2021/07/26	1	31.50	0	0.00	31.45	1	2,980	0.03%
2021/07/21	0	0.00	0	31.50	31.85	0	3,009	0.00%
2021/07/20	2	31.50	2	31.70	31.55	0	3,040	0.00%
2021/07/19	20	31.80	0	0.00	31.90	20	3,080	0.65%
2021/07/15	0	0.00	1	31.90	31.95	-1	3,400	-0.03%
2021/07/14	11	31.77	2	31.70	31.70	9	3,677	0.24%
2021/07/13	3	31.95	0	0.00	32.00	3	3,780	0.08%
2021/07/09	0.1	32.43	0	0.00	32.55	0.1	3,817	0.00%
2021/07/08	4	32.48	1	32.65	32.80	3	3,864	0.08%
2021/07/07	3	33.15	0	0.00	32.95	3	3,903	0.08%
2021/07/06	21	34.16	2.1	34.22	33.45	18.9	3,923	0.48%
2021/07/05	0	0.00	1	33.45	33.00	-1	3,879	-0.03%
2021/07/02	6	32.14	0	0.00	31.90	6	3,884	0.15%
2021/07/01	5	32.69	10	32.65	32.65	-5	3,878	-0.13%
2021/06/25	1	33.20	0	0.00	33.20	1	4,102	0.02%
2021/06/24	0	0.00	0.1	33.35	33.65	-0.1	4,123	0.00%
2021/06/22	1	33.20	11	33.10	33.20	-10	4,244	-0.24%
2021/06/21	33	34.77	3	34.12	33.60	30	4,502	0.67%
2021/06/18	0	0.00	10	32.55	32.40	-10	4,590	-0.22%
2021/06/11	0	0.00	2	33.20	33.00	-2	4,761	-0.04%
2021/06/09	0	0.00	1	32.80	32.60	-1	4,790	-0.02%
2021/06/08	1	33.00	0	0.00	33.00	1	4,747	0.02%
2021/06/07	0	0.00	2	33.05	33.15	-2	4,788	-0.04%
2021/06/04	0	0.00	0	33.30	33.30	0	4,802	0.00%
2021/06/03	0	0.00	1	33.45	33.30	-1	4,834	-0.02%
2021/06/02	3	33.05	0	0.00	33.40	3	4,873	0.06%
2021/06/01	1	32.85	0	0.00	33.10	1	4,909	0.02%
2021/05/31	0	0.00	1	33.05	33.00	-1	4,958	-0.02%
2021/05/28	9	32.82	6	32.96	32.95	3	4,995	0.06%
2021/05/27	7	32.10	2	33.50	33.50	5	4,997	0.10%
2021/05/26	0	0.00	1	32.15	32.35	-1	5,033	-0.02%
2021/05/25	0	0.00	4	31.80	31.80	-4	5,113	-0.08%
2021/05/24	1	31.10	1	31.35	31.40	0	5,178	0.00%
2021/05/21	5	31.43	2.3	31.77	31.25	2.7	5,224	0.05%
2021/05/20	2	30.95	2	30.95	31.05	0	5,270	0.00%
2021/05/18	0	0.00	3	31.30	31.30	-3	5,367	-0.06%
2021/05/17	3	29.90	0	0.00	29.85	3	5,440	0.06%
2021/05/13	0.1	31.12	0	0.00	30.40	0.1	5,472	0.00%
2021/05/12	6	33.45	8	31.46	31.35	-2	5,517	-0.04%
2021/05/11	4	34.40	0	0.00	34.35	4	5,625	0.07%
2021/05/10	1	35.25	8	34.56	35.55	-7	5,625	-0.12%
2021/05/05	5.3	32.53	0	0.00	32.35	5.3	5,590	0.09%
2021/05/04	3.1	33.08	0	0.00	32.60	3.1	5,646	0.05%
2021/05/03	1	34.10	5	35.00	34.05	-4	5,645	-0.07%
2021/04/28	2	34.40	0	0.00	34.55	2	5,633	0.04%
2021/04/27	0.1	34.60	0	0.00	34.75	0.1	5,633	0.00%
2021/04/26	5	35.00	0	0.00	35.00	5	5,592	0.09%
2021/04/23	0	0.00	2	34.90	35.05	-2	5,566	-0.04%
2021/04/22	1	35.74	11	35.78	34.70	-10	5,535	-0.18%
2021/04/21	11	35.70	4	35.86	35.55	7	5,388	0.13%
2021/04/20	5	34.68	7	34.64	35.10	-2	5,270	-0.04%
2021/04/19	1.1	33.30	61	33.59	33.30	-59.9	5,046	-1.19%
2021/04/16	1	32.85	0.7	32.80	32.85	0.3	4,985	0.01%
2021/04/15	0	33.00	2	33.60	32.90	-2	5,034	-0.04%
2021/04/14	66	32.96	0	0.00	33.00	66	5,019	1.31%
2021/04/13	41	32.81	7	32.99	32.70	34	4,996	0.68%
2021/04/12	0.1	32.05	6	32.38	32.35	-5.9	4,965	-0.12%
2021/04/09	2	31.70	0	0.00	31.70	2	4,986	0.04%
2021/04/08	2	31.78	1	32.00	32.00	1	4,983	0.02%
2021/04/07	4.1	31.81	0	0.00	32.15	4.1	4,996	0.08%
2021/04/06	3	31.87	0.2	32.00	31.90	2.8	4,993	0.06%
2021/04/01	2	31.68	31	31.78	31.85	-29	4,985	-0.58%
2021/03/31	12	32.39	0	0.00	32.35	12	4,933	0.24%
2021/03/30	10	33.25	2	33.20	33.35	8	4,868	0.16%
2021/03/29	0	0.00	2	31.85	31.85	-2	4,794	-0.04%
2021/03/25	8	32.07	2	33.25	31.85	6	4,761	0.13%
2021/03/24	1	33.55	5	33.20	32.65	-4	4,693	-0.09%
2021/03/23	0	31.75	9	31.73	31.75	-9	4,450	-0.20%
2021/03/22	0	31.05	4	31.21	31.05	-4	4,213	-0.09%
2021/03/19	2	30.30	0	0.00	30.85	2	4,104	0.05%
2021/03/18	2	30.85	0	0.00	30.90	2	4,050	0.05%
2021/03/15	5	30.99	0	0.00	30.75	5	4,071	0.12%
2021/03/12	2	30.60	0	0.00	30.65	2	4,047	0.05%
2021/03/11	8	30.13	14.4	30.63	30.65	-6.4	4,061	-0.16%
2021/03/10	9	30.23	0	0.00	30.20	9	4,044	0.22%
2021/03/09	0	0.00	3	30.75	30.85	-3	4,040	-0.07%
2021/03/05	4	30.20	1	30.40	30.55	3	4,073	0.07%
2021/03/04	3	30.55	0	0.00	30.50	3	4,126	0.07%
2021/03/03	0.3	30.65	0	0.00	30.80	0.3	4,152	0.01%
2021/03/02	4.1	30.53	1	30.95	30.50	3.1	4,145	0.07%
2021/02/26	0	0.00	1.1	30.74	30.35	-1.1	4,159	-0.03%
2021/02/25	0	0.00	2	30.85	30.75	-2	4,138	-0.05%
2021/02/24	0	0.00	6	29.98	29.85	-6	4,110	-0.15%
2021/02/23	1	29.80	1	29.50	29.80	0	4,099	0.00%
2021/02/19	1	29.20	3	29.17	29.10	-2	4,032	-0.05%
2021/02/18	0	0.00	1	29.20	29.00	-1	3,999	-0.03%
2021/02/05	1	28.55	5	28.55	28.50	-4	3,904	-0.10%
2021/02/04	1	28.15	0	0.00	28.15	1	3,846	0.03%
2021/02/03	7	28.15	9	28.58	28.45	-2	3,806	-0.05%
2021/02/02	27.5	28.80	23	28.89	29.10	4.5	3,702	0.12%
2021/01/29	6	27.18	3	27.25	26.80	3	3,453	0.09%
2021/01/28	4	27.10	0	0.00	27.05	4	3,409	0.12%
2021/01/22	1	27.45	0	0.00	27.50	1	3,258	0.03%
2021/01/20	1	28.05	0	0.00	28.00	1	3,231	0.03%
2021/01/19	0	0.00	10.1	28.60	28.70	-10.1	3,225	-0.31%
2021/01/18	0	0.00	25	28.37	28.80	-25	3,224	-0.78%
2021/01/15	0	0.00	18	28.70	28.70	-18	3,296	-0.55%
2021/01/11	2	29.18	0	0.00	29.20	2	3,310	0.06%
2021/01/08	0	0.00	7	29.09	29.00	-7	3,271	-0.21%
2021/01/04	0	0.00	7	27.96	28.45	-7	3,220	-0.22%
2020/12/30	2	27.95	5	27.50	27.95	-3	3,163	-0.09%
2020/12/29	4	27.38	0	0.00	27.30	4	3,110	0.13%
2020/12/28	0.5	27.45	10	27.50	27.45	-9.5	3,118	-0.30%
2020/12/22	6	27.44	0	0.00	27.40	6	3,122	0.19%
2020/12/21	10.5	27.52	0	0.00	27.75	10.5	3,139	0.33%
2020/12/18	5	27.30	0	0.00	27.45	5	3,155	0.16%
2020/12/16	0	0.00	6	27.93	28.05	-6	3,130	-0.19%
2020/12/15	6	27.58	1	27.40	27.40	5	3,168	0.16%
2020/12/14	0.4	27.95	0	0.00	27.95	0.4	3,211	0.01%
2020/12/11	1	28.05	3	28.30	28.00	-2	3,208	-0.06%
2020/12/09	0	0.00	0.2	28.75	28.65	-0.2	3,151	-0.01%
2020/12/08	11	28.84	0	0.00	28.70	11	3,166	0.35%
2020/12/07	1	29.10	0	0.00	29.20	1	3,154	0.03%
2020/12/04	1	29.20	0	0.00	29.45	1	3,169	0.03%
2020/12/03	2	29.20	0	0.00	29.25	2	3,161	0.06%
2020/12/02	1	29.20	0	0.00	29.15	1	3,171	0.03%
2020/11/30	8	29.76	0	0.00	29.55	8	3,126	0.26%
2020/11/27	0	0.00	15	30.15	30.40	-15	3,079	-0.49%
2020/11/25	1	30.00	0	0.00	30.05	1	3,091	0.03%
2020/11/23	9	29.83	0	0.00	29.80	9	2,998	0.30%
2020/11/20	1	29.55	0	0.00	29.55	1	2,948	0.03%
2020/11/16	0	0.00	1	30.65	30.45	-1	2,961	-0.03%
2020/11/13	1	30.05	0	0.00	30.00	1	2,964	0.03%
2020/11/11	0	0.00	3	30.08	30.25	-3	3,121	-0.10%
2020/11/10	5	30.00	0	0.00	30.00	5	3,177	0.16%
2020/11/09	0	0.00	1	30.15	30.25	-1	3,231	-0.03%
2020/11/04	0	0.00	4	29.85	29.95	-4	3,346	-0.12%
2020/11/02	34	30.01	125.3	29.85	29.80	-91.3	3,352	-2.72%	大賣/
2020/10/23	0	0.00	1	30.65	30.55	-1	3,333	-0.03%
2020/10/19	0	0.00	1	29.75	29.75	-1	3,360	-0.03%
2020/10/14	10	30.40	1	30.00	29.85	9	3,457	0.26%
2020/10/13	18	30.11	0	0.00	29.90	18	3,466	0.52%
2020/10/12	0	0.00	1	30.00	30.00	-1	3,453	-0.03%
2020/10/06	0.3	29.85	0	0.00	29.95	0.3	3,553	0.01%
2020/09/29	0	0.00	1	30.00	29.85	-1	3,671	-0.03%
2020/09/28	0	0.00	5.8	29.98	30.00	-5.8	3,709	-0.16%
2020/09/24	2	29.70	0	0.00	29.65	2	3,737	0.05%
2020/09/22	1	30.20	1	30.10	30.20	0	3,716	0.00%
2020/09/21	0	0.00	2	30.50	30.50	-2	3,758	-0.05%
2020/09/18	0	0.00	6	30.95	30.65	-6	3,755	-0.16%
2020/09/17	10	30.30	14	30.56	30.70	-4	3,710	-0.11%
2020/09/15	0	0.00	3	29.67	29.70	-3	3,651	-0.08%
2020/09/11	0	0.00	1	29.85	29.75	-1	3,685	-0.03%
2020/09/10	1	30.15	3	29.85	29.95	-2	3,642	-0.05%
2020/09/09	1	29.80	5	29.70	29.85	-4	3,613	-0.11%
2020/09/08	0	0.00	1	29.80	29.85	-1	3,589	-0.03%
2020/09/07	5	30.34	0	0.00	30.35	5	3,554	0.14%
2020/09/04	2	29.85	1	30.05	29.85	1	3,524	0.03%
2020/09/03	6	30.17	3.2	30.16	30.15	2.8	3,559	0.08%
2020/09/01	2	29.63	2	29.58	29.55	0	3,502	0.00%
2020/08/27	0	0.00	16	29.45	29.55	-16	3,422	-0.47%
2020/08/26	0	0.00	0.3	29.60	29.70	-0.3	3,406	-0.01%
2020/08/25	3	29.75	23.1	29.76	29.65	-20.1	3,408	-0.59%
2020/08/24	6	29.60	3	29.67	29.65	3	3,495	0.09%
2020/08/21	1	29.30	3	29.62	29.85	-2	3,532	-0.06%
2020/08/20	21	29.31	26	29.41	29.40	-5	3,544	-0.14%
2020/08/19	3	29.63	0	0.00	29.50	3	3,504	0.09%
2020/08/18	1	29.15	14	29.69	30.05	-13	3,469	-0.37%
2020/08/17	3	28.92	3	28.90	28.90	0	3,448	0.00%
2020/08/14	4	28.13	4	28.41	28.75	0	3,432	0.00%
2020/08/13	0	0.00	8	28.86	29.10	-8	3,390	-0.24%
2020/08/11	2	28.43	0	0.00	28.10	2	3,344	0.06%
2020/08/10	1	29.35	4	29.26	28.55	-3	3,326	-0.09%
2020/08/07	3	28.40	1	28.55	28.50	2	3,249	0.06%
2020/08/05	0	0.00	4	28.25	28.25	-4	3,269	-0.12%
2020/08/04	0	0.00	0.9	27.70	27.65	-0.9	3,258	-0.03%
2020/08/03	2	27.68	1	27.70	27.50	1	3,266	0.03%
2020/07/31	2	27.65	1	27.65	27.20	1	3,259	0.03%
2020/07/29	2	27.65	0	0.00	27.60	2	3,262	0.06%
2020/07/27	1.3	28.04	0	0.00	27.95	1.3	3,248	0.04%
2020/07/24	1	29.05	8	28.88	28.60	-7	3,202	-0.22%
2020/07/23	1.3	28.23	5	28.30	28.15	-3.8	3,125	-0.12%
2020/07/22	3	28.05	0	0.00	28.40	3	3,144	0.10%
2020/07/21	0	0.00	1	28.25	28.15	-1	3,142	-0.03%
2020/07/20	1	28.15	1	27.95	28.30	0	3,118	0.00%
2020/07/17	1	27.40	23	27.47	27.45	-22	3,107	-0.71%
2020/07/16	0	0.00	4	27.20	27.55	-4	3,117	-0.13%
2020/07/13	1	27.00	25	26.90	27.00	-24	3,103	-0.77%
2020/07/10	0	0.00	3	26.95	26.75	-3	3,116	-0.10%
2020/07/09	1	27.25	0	0.00	26.95	1	3,124	0.03%
2020/07/07	2	26.70	0	0.00	26.65	2	3,153	0.06%
2020/07/06	1	26.70	0	0.00	26.65	1	3,115	0.03%
2020/07/01	4	27.15	0	0.00	27.00	4	3,118	0.13%
2020/06/22	3	27.33	1	27.75	27.05	2	3,323	0.06%
2020/06/19	2	27.05	8	27.06	27.10	-6	3,390	-0.18%
2020/06/15	2	26.93	0	0.00	26.90	2	3,855	0.05%
2020/06/11	2	27.58	0	0.00	27.25	2	4,120	0.05%
2020/06/10	0	0.00	1	28.65	28.65	-1	4,229	-0.02%
2020/06/09	1.1	28.35	10	28.90	28.35	-8.9	4,351	-0.20%
2020/06/05	0	0.00	10	28.15	28.10	-10	4,707	-0.21%
2020/06/04	2	28.10	3	28.13	28.10	-1	4,855	-0.02%
2020/06/03	0	0.00	15	28.30	28.10	-15	4,889	-0.31%
2020/06/01	2	28.15	0	0.00	28.05	2	4,907	0.04%
2020/05/29	2	28.33	0.3	28.25	28.20	1.7	4,913	0.03%
2020/05/27	0	0.00	1.4	28.62	28.40	-1.4	4,885	-0.03%
2020/05/25	1	28.10	0	0.00	28.15	1	4,914	0.02%
2020/05/22	9	28.45	4	28.44	28.15	5	4,972	0.10%
2020/05/14	0	0.00	1	26.90	26.90	-1	4,871	-0.02%
2020/05/08	1	26.40	0	0.00	26.45	1	4,980	0.02%
2020/05/05	10	27.00	0	0.00	27.00	10	4,992	0.20%
2020/04/30	0	0.00	0.5	26.75	26.85	-0.5	4,992	-0.01%
2020/04/29	0.4	26.60	1.1	26.88	26.70	-0.7	5,001	-0.01%
2020/04/28	5	26.95	0	0.00	26.80	5	5,122	0.10%
2020/04/27	0	0.00	5	26.30	26.60	-5	5,252	-0.10%
2020/04/13	0	0.00	2	26.05	26.10	-2	5,350	-0.04%
2020/04/10	0	0.00	5	24.72	26.05	-5	5,317	-0.09%
2020/04/08	0	0.00	0.4	24.00	23.90	-0.4	5,263	-0.01%
2020/04/07	2	23.90	0	0.00	23.70	2	5,334	0.04%
2020/03/27	4	23.86	2	24.05	23.50	2	5,416	0.04%
2020/03/26	0	0.00	5	24.85	24.65	-5	5,350	-0.09%
2020/03/25	0	0.00	10	24.05	24.10	-10	5,332	-0.19%
2020/03/23	6	24.19	4	23.80	23.80	2	5,209	0.04%
2020/03/20	0	0.00	3	25.73	25.60	-3	5,145	-0.06%
2020/03/17	0	0.00	6	25.00	24.80	-6	4,835	-0.12%
2020/03/12	2	24.78	2	24.80	24.80	0	4,432	0.00%
2020/03/11	1	25.55	1	25.55	25.50	0	4,255	0.00%
2020/03/09	1	26.05	30	26.05	26.00	-29	3,963	-0.73%
2020/03/04	3	26.90	0	0.00	26.90	3	3,989	0.08%
2020/03/03	0.3	26.80	0	0.00	26.95	0.3	3,993	0.01%
2020/02/27	0	0.00	21	26.80	26.75	-21	3,910	-0.54%
2020/02/21	0	0.00	5	27.10	27.05	-5	3,850	-0.13%
2020/02/20	0	0.00	1	27.10	27.20	-1	3,909	-0.03%
2020/02/19	0	0.00	61	27.48	27.35	-61	3,958	-1.54%
2020/02/18	6	27.54	0.3	27.55	27.55	5.8	4,118	0.14%
2020/02/17	0	0.00	0.3	27.75	27.85	-0.3	4,132	-0.01%
2020/02/14	2	27.60	10	27.70	27.70	-8	4,200	-0.19%
2020/02/10	1	26.65	0	0.00	26.65	1	4,190	0.02%
2020/02/07	0.3	26.80	0	0.00	26.90	0.3	4,183	0.01%
2020/02/06	3	27.00	4	26.88	27.00	-1	4,152	-0.02%
2020/02/05	2	26.90	0	0.00	26.95	2	4,208	0.05%
2020/02/03	0	0.00	2	26.95	27.10	-2	4,371	-0.05%
2020/01/31	0	0.00	1	26.90	27.05	-1	4,402	-0.02%
2020/01/30	1	26.00	0	0.00	26.40	1	4,322	0.02%
2020/01/20	1	26.85	0	0.00	26.90	1	4,181	0.02%
2020/01/17	0	0.00	25	26.90	26.85	-25	4,211	-0.59%
2020/01/14	0	0.00	0.4	26.00	26.15	-0.4	4,244	-0.01%
2020/01/10	1	25.80	23	25.95	25.80	-22	4,206	-0.52%
2020/01/09	2	26.00	1	26.00	26.10	1	4,236	0.02%
2020/01/08	1	26.05	0	0.00	26.10	1	4,225	0.02%
2019/12/27	0	0.00	1	26.30	26.30	-1	4,290	-0.02%
2019/12/26	3	26.35	0	0.00	26.35	3	4,256	0.07%
2019/12/24	0	0.00	3	26.50	26.50	-3	4,327	-0.07%
2019/12/23	0	0.00	1	26.50	26.50	-1	4,359	-0.02%
2019/12/20	1	26.35	0	0.00	26.55	1	4,374	0.02%
2019/12/19	0	0.00	6.7	26.53	26.55	-6.7	4,376	-0.15%
2019/12/18	0.3	26.50	1	26.65	26.60	-0.7	4,398	-0.02%
2019/12/17	0	0.00	1	26.80	26.80	-1	4,407	-0.02%
2019/12/16	1	26.60	9	26.65	26.65	-8	4,407	-0.18%
2019/12/11	0	0.00	2	26.95	26.85	-2	4,456	-0.04%
2019/12/10	0	0.00	1	26.95	27.00	-1	4,539	-0.02%
2019/12/09	1	26.80	1	26.90	26.90	0	4,609	0.00%
2019/12/02	0	0.00	1	26.95	27.00	-1	4,549	-0.02%
2019/11/28	2	27.00	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%
2019/11/26	1	27.10	0	0.00	27.15	1	4,574	0.02%
2019/11/25	2	27.00	0	0.00	27.00	2	4,589	0.04%
2019/11/19	3	27.05	0	0.00	27.00	3	4,632	0.06%
2019/11/12	0	0.00	2	27.35	27.25	-2	4,708	-0.04%
2019/11/08	1	27.40	16	27.45	27.50	-15	4,679	-0.32%
2019/10/31	6	26.95	0	0.00	27.05	6	4,635	0.13%
2019/10/30	0	0.00	6	26.58	27.05	-6	4,670	-0.13%
2019/10/29	0	0.00	3	26.65	26.45	-3	4,814	-0.06%
2019/10/28	5	26.16	0	0.00	26.30	5	4,792	0.10%
2019/10/25	3	26.28	1	26.30	26.25	2	4,798	0.04%
2019/10/24	24	26.34	0	0.00	26.30	24	4,814	0.50%
2019/10/21	1	26.05	0	0.00	26.05	1	5,018	0.02%
2019/10/18	3	26.15	0	0.00	26.10	3	5,011	0.06%
2019/10/17	4	26.00	2	26.18	26.15	2	5,037	0.04%
2019/10/16	3	25.85	8.5	25.98	25.80	-5.5	4,946	-0.11%
2019/10/15	3	25.90	5	25.65	26.00	-2	4,861	-0.04%
2019/10/14	0	0.00	1	25.95	25.95	-1	4,838	-0.02%
2019/10/09	13	25.97	10	26.10	25.95	3	4,946	0.06%
2019/10/08	0	0.00	3	25.95	25.95	-3	4,939	-0.06%
2019/10/07	2	25.65	0	0.00	25.80	2	5,000	0.04%
2019/10/04	12	25.89	1	25.95	25.70	11	5,039	0.22%
2019/10/03	0	0.00	3	26.13	25.90	-3	5,030	-0.06%
2019/10/01	1	25.05	2	25.00	25.30	-1	4,831	-0.02%
2019/09/27	0	0.00	1	25.05	25.00	-1	4,802	-0.02%
2019/09/26	2	24.95	0	0.00	24.95	2	4,773	0.04%
2019/09/24	2	24.50	8	24.68	24.80	-6	4,777	-0.13%
2019/09/16	2	25.60	0	0.00	25.40	2	4,887	0.04%
2019/09/12	0	0.00	3	25.33	25.35	-3	4,844	-0.06%
2019/09/11	1	24.70	2	24.93	24.90	-1	4,815	-0.02%
2019/09/09	1	24.75	0	0.00	24.75	1	4,759	0.02%
2019/09/06	1	24.80	6	24.76	24.75	-5	4,762	-0.10%
2019/09/03	3	24.57	3	24.55	24.55	0	4,824	0.00%
2019/09/02	15	24.97	0	0.00	24.95	15	4,840	0.31%
2019/08/29	0	0.00	9	24.76	24.85	-9	4,894	-0.18%
2019/08/27	8	25.17	1	25.15	25.00	7	5,020	0.14%
2019/08/26	1	24.90	1	24.90	24.80	0	5,159	0.00%
2019/08/22	0	0.00	4	25.28	25.30	-4	6,425	-0.06%
2019/08/21	0	0.00	0	25.15	25.20	0	6,601	0.00%
2019/08/20	0	0.00	5	24.78	24.90	-5	6,729	-0.07%
2019/08/19	10	25.01	4	24.96	25.05	6	6,643	0.09%
2019/08/16	0	0.00	2	23.40	24.15	-2	6,510	-0.03%
2019/08/12	0	0.00	2	23.70	23.70	-2	6,685	-0.03%
2019/08/08	0	0.00	6	23.35	23.55	-6	6,728	-0.09%
2019/08/07	0	0.00	3	23.30	23.40	-3	6,729	-0.04%
2019/08/05	0	0.00	1	23.35	23.25	-1	6,880	-0.01%
2019/08/02	0	0.00	14	23.41	23.35	-14	6,958	-0.20%
2019/08/01	8	24.29	18	24.10	23.85	-10	6,954	-0.14%
2019/07/31	5	24.70	55	24.63	24.90	-50	6,820	-0.73%
2019/07/30	15	23.97	13	23.85	23.95	2	6,609	0.03%
2019/07/29	1	23.50	0	0.00	23.90	1	6,626	0.02%
2019/07/26	6	23.70	15	23.72	23.70	-9	6,611	-0.14%
2019/07/25	0	0.00	5	24.13	24.20	-5	6,583	-0.08%
2019/07/24	16	23.94	23	23.78	23.95	-7	6,645	-0.11%
2019/07/23	0	0.00	10	23.25	23.25	-10	6,438	-0.16%
2019/07/22	0	0.00	6	23.34	23.35	-6	6,426	-0.09%
2019/07/19	10	22.92	0	0.00	22.95	10	6,371	0.16%
2019/07/18	2	22.83	0	0.00	22.85	2	6,340	0.03%
2019/07/16	16	23.08	12	23.05	23.05	4	6,327	0.06%
2019/07/11	0	0.00	7	22.49	22.55	-7	6,243	-0.11%
2019/07/10	0	0.00	0	22.40	22.45	0	6,282	0.00%
2019/07/08	0	0.00	1	22.55	22.60	-1	6,433	-0.02%
2019/07/04	3	22.55	0	0.00	22.60	3	6,549	0.05%
2019/07/02	3	23.05	5	23.00	23.05	-2	6,724	-0.03%
2019/07/01	50	22.85	6	22.81	22.90	44	6,755	0.65%
2019/06/28	0	0.00	3	22.80	22.80	-3	6,784	-0.04%
2019/06/27	8	22.75	0	0.00	22.75	8	6,850	0.12%
2019/06/25	10	22.69	0.1	22.65	22.70	9.9	6,995	0.14%
2019/06/24	2	22.70	0	0.00	22.70	2	7,025	0.03%
2019/06/21	0	0.00	6	22.83	22.70	-6	6,932	-0.09%
2019/06/20	1	22.85	0	0.00	22.85	1	6,784	0.01%
2019/06/19	7	23.10	7	23.18	23.15	0	6,780	0.00%
2019/06/18	0	0.00	7	22.94	22.95	-7	6,731	-0.10%
2019/06/17	3	23.05	10	22.89	23.00	-7	6,746	-0.10%
2019/06/14	2	22.85	0	0.00	22.85	2	6,735	0.03%
2019/06/13	1	23.00	1	22.85	22.95	0	6,731	0.00%
2019/06/12	3	22.72	0	0.00	22.90	3	6,754	0.04%
2019/06/11	0	0.00	1	22.65	22.55	-1	6,758	-0.01%
2019/06/10	5	22.51	7	22.57	22.55	-2	6,793	-0.03%
2019/06/06	2	22.48	0	0.00	22.45	2	6,819	0.03%
2019/06/05	3	22.45	8	22.60	22.40	-5	6,884	-0.07%
2019/06/04	5	22.50	0	0.00	22.50	5	6,863	0.07%
2019/06/03	0	0.00	1	22.75	22.75	-1	6,793	-0.01%
2019/05/31	11	22.86	2	22.75	22.85	9	6,704	0.13%
2019/05/30	22	23.11	2	23.08	22.80	20	6,520	0.31%
2019/05/29	24	23.62	53	23.57	23.00	-29	6,068	-0.48%
2019/05/28	6	22.55	9	22.53	22.75	-3	5,313	-0.06%
2019/05/27	12	22.42	3	22.17	22.10	9	5,142	0.18%
2019/05/23	1	22.00	2.7	22.10	22.10	-1.7	5,255	-0.03%
2019/05/22	1	22.20	1	22.65	22.10	0	5,412	0.00%
2019/05/21	15	22.54	17	22.64	22.60	-2	5,558	-0.04%
2019/05/17	6	21.95	0	0.00	21.90	6	5,476	0.11%
2019/05/10	0	0.00	6	22.50	22.55	-6	5,346	-0.11%
2019/05/02	5	22.90	0	0.00	22.90	5	5,475	0.09%
2019/04/30	0	0.00	3	22.98	23.10	-3	5,471	-0.05%
2019/04/26	0	0.00	0.1	22.40	22.45	-0.1	5,414	0.00%
2019/04/16	1	22.50	0	0.00	22.80	1	5,943	0.02%
2019/04/15	1	22.80	38	22.75	22.75	-37	6,031	-0.61%
2019/04/11	0	0.00	1	22.65	22.65	-1	5,916	-0.02%
2019/04/09	0	0.00	1	22.50	22.55	-1	5,826	-0.02%
2019/04/08	0	0.00	17	21.71	22.15	-17	5,717	-0.30%
2019/04/02	0	0.00	2	21.50	21.55	-2	5,588	-0.04%
2019/04/01	0	0.00	1	21.10	21.20	-1	5,614	-0.02%
2019/03/29	0	0.00	7	20.95	21.00	-7	5,504	-0.13%
2019/03/28	1	20.40	0	0.00	20.50	1	5,499	0.02%
2019/03/26	0	0.00	3	20.20	20.15	-3	5,496	-0.05%
2019/03/22	0	0.00	1	20.05	20.15	-1	5,621	-0.02%
2019/03/21	5	20.15	8	20.05	20.05	-3	5,699	-0.05%
2019/03/15	0	0.00	4.2	20.11	20.25	-4.2	5,759	-0.07%
2019/03/14	0	0.00	1	20.10	20.15	-1	5,749	-0.02%
2019/03/12	4	19.95	0	0.00	19.85	4	5,916	0.07%
2019/03/11	3	19.90	1	19.95	20.05	2	6,198	0.03%
2019/03/04	1	19.20	2.1	19.30	19.30	-1.1	10,049	-0.01%
2019/02/26	1	19.20	0	0.00	19.20	1	10,198	0.01%
2019/02/25	15	19.15	0	0.00	19.20	15	10,224	0.15%
2019/02/22	10	19.70	1	19.70	19.65	9	10,198	0.09%
2019/02/20	0	0.00	26	19.58	19.50	-26	9,997	-0.26%
2019/02/19	1	18.80	0	0.00	19.05	1	9,940	0.01%
2019/02/18	0	0.00	1	18.95	18.95	-1	10,082	-0.01%
2019/01/30	2	18.65	1	18.40	18.55	1	10,478	0.01%
2019/01/18	0	0.00	1	18.20	18.15	-1	10,518	-0.01%
2019/01/17	1	18.20	0	0.00	18.15	1	10,558	0.01%
2019/01/16	0	0.00	10	18.30	18.10	-10	10,548	-0.09%
2019/01/14	0	0.00	120	17.70	17.80	-120	10,487	-1.14%	大賣/鉅額交易
2019/01/11	0	0.00	2	17.90	17.90	-2	10,525	-0.02%
2019/01/10	2	17.65	0	0.00	17.85	2	10,553	0.02%
2019/01/09	0	0.00	15	17.50	17.50	-15	10,493	-0.14%
2019/01/08	120	17.20	0	0.00	17.20	120	10,457	1.15%	大買/鉅額交易
2019/01/07	17	17.01	0	0.00	17.00	17	10,448	0.16%
2019/01/04	3	17.00	1	17.00	17.00	2	10,323	0.02%
2019/01/03	2	17.30	0	0.00	17.25	2	10,341	0.02%
2019/01/02	2	17.50	0	0.00	17.45	2	10,319	0.02%
2018/12/28	13	17.53	0	0.00	17.45	13	10,329	0.13%
2018/12/27	2	17.60	10	17.65	17.55	-8	10,324	-0.08%
2018/12/26	3	17.35	0	0.00	17.30	3	10,310	0.03%
2018/12/20	0	0.00	2	17.50	17.45	-2	10,142	-0.02%
2018/12/18	0	0.00	1	17.75	17.70	-1	10,088	-0.01%
2018/12/14	2	18.20	2	18.35	18.35	0	9,991	0.00%
2018/12/13	5	18.05	0	0.00	17.95	5	9,905	0.05%
2018/12/12	1	18.05	0	0.00	18.05	1	9,866	0.01%
2018/12/10	1	17.90	0	0.00	17.85	1	9,858	0.01%
2018/12/07	0	0.00	2	18.30	18.25	-2	9,809	-0.02%
2018/12/06	0	0.00	2	18.15	17.95	-2	9,759	-0.02%
2018/12/05	5	18.55	21	18.55	18.65	-16	9,583	-0.17%
2018/12/04	2	18.80	12	18.53	18.75	-10	9,494	-0.11%
2018/12/03	0	0.00	4	18.34	18.15	-4	9,161	-0.04%
2018/11/30	12	17.43	6	17.53	17.15	6	8,612	0.07%
2018/11/29	2	17.00	0	0.00	17.05	2	5,741	0.03%
2018/11/27	0	0.00	1	16.80	16.80	-1	5,275	-0.02%
2018/11/26	2	17.00	0	0.00	16.95	2	5,161	0.04%
2018/11/23	2	16.93	29	17.05	16.95	-27	5,008	-0.54%
2018/11/22	0	0.00	2	17.03	17.10	-2	4,973	-0.04%
2018/11/21	3	17.02	0	0.00	17.00	3	4,906	0.06%
2018/11/20	6	17.05	7	17.07	17.20	-1	4,843	-0.02%
2018/11/19	1	17.00	1	17.00	17.00	0	4,734	0.00%
2018/11/16	5	16.90	3	17.05	17.05	2	4,703	0.04%
2018/11/15	5	16.79	0	0.00	16.85	5	4,540	0.11%
2018/11/14	19	16.95	2	17.05	16.95	17	4,321	0.39%
2018/11/13	1	16.85	0	0.00	17.50	1	3,986	0.03%
2018/11/12	1	17.70	0	0.00	17.65	1	3,923	0.03%
2018/11/09	3	17.85	10	17.90	17.95	-7	3,901	-0.18%
2018/11/08	1	18.25	0	0.00	18.30	1	3,880	0.03%
2018/11/07	11	18.05	0	0.00	18.40	11	3,855	0.29%
2018/11/02	1	18.10	0	0.00	18.10	1	3,779	0.03%
2018/11/01	0	0.00	6	18.10	18.15	-6	3,770	-0.16%
2018/10/31	15	18.05	2	18.20	17.75	13	3,742	0.35%
2018/10/30	0	0.00	3	17.82	17.95	-3	3,702	-0.08%
2018/10/29	16	17.53	0	0.00	17.50	16	3,674	0.44%
2018/10/26	8	17.03	0	0.00	17.35	8	3,664	0.22%
2018/10/25	1	17.30	1	17.35	17.20	0	3,658	0.00%
2018/10/24	20	17.95	30	17.97	17.90	-10	3,651	-0.27%
2018/10/23	2	18.13	1	18.05	17.95	1	3,614	0.03%
2018/10/22	1	18.65	30	18.60	18.60	-29	3,560	-0.81%
2018/10/19	2	18.20	0	0.00	18.30	2	3,535	0.06%
2018/10/18	5	18.15	5	18.40	18.35	0	3,458	0.00%
2018/10/17	5	18.60	0	0.00	18.60	5	3,346	0.15%
2018/10/15	12	18.89	0	0.00	18.95	12	3,218	0.37%
2018/10/12	2	19.40	0	0.00	19.75	2	3,103	0.06%
2018/10/11	24	19.81	0	0.00	19.20	24	3,031	0.79%
2018/10/08	0	0.00	1	21.10	21.10	-1	2,926	-0.03%
2018/10/05	1	21.60	0	0.00	21.20	1	2,908	0.03%
2018/10/04	0	0.00	21	22.04	21.75	-21	2,867	-0.73%
2018/10/03	12	22.33	0	0.00	22.25	12	2,865	0.42%
2018/10/02	2	22.20	0	0.00	22.35	2	2,831	0.07%
2018/10/01	2	22.30	0	0.00	22.50	2	2,798	0.07%
2018/09/25	0	0.00	1	21.85	22.05	-1	2,793	-0.04%
2018/09/21	2	21.63	0	0.00	21.85	2	2,787	0.07%
2018/09/20	0	0.00	20	21.75	21.65	-20	2,753	-0.73%
2018/09/19	1	21.40	20	21.50	21.55	-19	2,744	-0.69%
2018/09/17	0	0.00	30	21.05	21.15	-30	2,775	-1.08%
2018/09/12	1	21.20	0	0.00	21.10	1	2,923	0.03%
2018/09/10	0	0.00	1	21.45	21.35	-1	3,021	-0.03%
2018/09/06	0	0.00	1	21.70	21.60	-1	3,095	-0.03%
2018/09/03	1	22.40	0	0.00	22.20	1	3,138	0.03%
2018/08/27	1	21.85	0	0.00	21.80	1	3,112	0.03%
2018/08/22	1	21.95	5	21.80	21.95	-4	3,304	-0.12%
2018/08/21	0	0.00	40	21.40	21.50	-40	3,284	-1.22%
2018/08/17	8	21.18	0	0.00	21.45	8	3,305	0.24%
2018/08/16	4	20.91	0	0.00	20.90	4	3,309	0.12%
2018/08/14	0	0.00	1	21.50	21.50	-1	3,268	-0.03%
2018/08/13	10	21.55	0	0.00	21.60	10	3,262	0.31%
2018/07/18	2	22.45	0	0.00	22.60	2	3,077	0.06%
2018/07/11	1	21.70	0	0.00	21.80	1	3,163	0.03%
2018/07/10	2	21.90	2.5	21.85	21.75	-0.5	3,216	-0.02%
2018/07/06	0	0.00	0.6	21.60	21.65	-0.6	3,322	-0.02%
2018/07/04	2	22.65	3	22.80	22.70	-1	3,423	-0.03%
2018/07/03	7	22.69	0.6	22.70	22.70	6.4	3,634	0.18%
2018/06/29	0	0.00	0.2	22.80	22.90	-0.2	3,605	0.00%
2018/06/28	0	0.00	10	22.90	22.80	-10	3,583	-0.28%
2018/06/27	5	22.90	10	22.90	22.95	-5	3,705	-0.13%
2018/06/26	2	22.80	11	23.09	23.00	-9	3,722	-0.24%
2018/06/19	3	23.38	0	0.00	23.40	3	3,791	0.08%
2018/06/15	5	23.88	0	0.00	23.85	5	3,763	0.13%
2018/06/12	1	24.00	1	24.00	24.00	0	4,293	0.00%
2018/06/11	0	0.00	5	24.10	24.10	-5	4,308	-0.12%
2018/06/07	5	24.25	3	24.27	24.30	2	4,329	0.05%
2018/06/06	0	0.00	2	24.20	24.20	-2	4,299	-0.05%
2018/06/05	0	0.00	3	24.20	24.10	-3	4,278	-0.07%
2018/06/01	0	0.00	1	24.10	24.15	-1	4,264	-0.02%
2018/05/30	0	0.00	6	24.00	23.95	-6	4,062	-0.15%
2018/05/29	0	0.00	10	24.10	24.15	-10	3,994	-0.25%
2018/05/28	3	24.35	0	0.00	24.10	3	4,005	0.07%
2018/05/25	2	24.45	0	0.00	24.25	2	3,979	0.05%
2018/05/18	0	0.00	3	24.55	24.55	-3	3,970	-0.08%
2018/05/16	0	0.00	1	24.95	24.50	-1	4,019	-0.02%
2018/05/07	0	0.00	3	23.90	23.95	-3	4,110	-0.07%
2018/05/04	0	0.00	12	23.96	23.95	-12	4,104	-0.29%
2018/05/03	2	24.05	0	0.00	24.05	2	4,068	0.05%
2018/04/24	0	0.00	2	24.15	24.15	-2	4,068	-0.05%
2018/04/20	0	0.00	20	24.60	24.50	-20	4,062	-0.49%
2018/04/17	5	24.10	1	24.15	24.15	4	3,957	0.10%
2018/04/16	1	24.15	0	0.00	24.15	1	3,946	0.03%
2018/04/13	1	24.45	0	0.00	24.45	1	3,877	0.03%
2018/04/10	0	0.00	2	24.55	24.45	-2	3,743	-0.05%
2018/04/09	26	25.18	0	0.00	24.95	26	3,652	0.71%
2018/03/31	0	0.00	1	24.60	24.55	-1	3,424	-0.03%
2018/03/30	12	24.78	11	24.69	24.70	1	3,409	0.03%
2018/03/29	0	0.00	8	24.10	24.05	-8	3,255	-0.25%
2018/03/23	33	24.00	0	0.00	24.00	33	3,044	1.08%
2018/03/22	0	0.00	2	24.55	24.50	-2	2,866	-0.07%
2018/03/20	5	24.60	29	24.47	24.55	-24	2,875	-0.83%
2018/03/19	38	24.60	0	0.00	24.45	38	2,830	1.34%
2018/03/16	6	25.18	0	0.00	24.65	6	2,602	0.23%
2018/03/07	0	0.00	7	25.90	25.80	-7	2,258	-0.31%
2018/03/05	1	25.80	0	0.00	26.00	1	2,383	0.04%
2018/03/01	56	26.05	0	0.00	26.00	56	2,382	2.35%
2018/02/22	1	26.20	1	26.20	26.30	0	2,381	0.00%
2018/02/21	0	0.00	4	26.38	26.90	-4	2,384	-0.17%
2018/02/09	6	24.54	3	25.32	24.95	3	2,352	0.13%
2018/02/08	50	25.95	0	0.00	25.90	50	2,295	2.18%
2018/02/07	0	0.00	3	26.08	25.95	-3	2,298	-0.13%
2018/02/06	105	26.24	3	25.60	25.00	102	2,232	4.57%	大買/鉅額交易
2018/02/02	4	28.03	0	0.00	28.00	4	2,134	0.19%
2018/02/01	1	28.00	0	0.00	28.00	1	2,132	0.05%
2018/01/31	1	28.10	0	0.00	28.10	1	2,140	0.05%
2018/01/29	0	0.00	11	28.66	28.85	-11	2,096	-0.52%
2018/01/26	0	0.00	1	29.00	29.10	-1	2,090	-0.05%
2018/01/25	0	0.00	2	29.03	29.15	-2	2,070	-0.10%
2018/01/24	0	0.00	50	28.86	28.95	-50	2,053	-2.43%
2018/01/23	0	0.00	1	28.80	28.85	-1	2,098	-0.05%
2018/01/18	0	0.00	1	28.95	28.95	-1	2,068	-0.05%
2018/01/17	0	0.00	9	28.50	29.00	-9	2,063	-0.44%
2018/01/15	0	0.00	8.5	28.34	28.35	-8.5	2,024	-0.42%
2018/01/10	0	0.00	1	28.65	28.70	-1	2,129	-0.05%
2018/01/08	0	0.00	50	28.50	28.60	-50	2,189	-2.28%
2018/01/05	1	28.45	0	0.00	28.50	1	2,222	0.05%