正文 (4906)-元大-城東券商分點個股進出

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

正文

(4906)

可現股當沖

股價
34.15
漲跌
▲0.25
漲幅
+0.74%
成交量
2,377張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)籌碼相關－元大-城東券商分點個股進出

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-城東券商分點個股進出
元大-城東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
2024/05/14	0	0.00	1	34.10	34.15	-1	6,384	-0.02%
2024/05/13	0	0.00	1	33.80	33.90	-1	6,420	-0.02%
2024/05/09	0.5	33.45	0	0.00	33.30	0.5	6,780	0.01%
2024/05/08	0	33.40	0	33.75	33.75	0	6,787	0.00%
2024/05/06	0	33.60	0	0.00	33.55	0	6,878	0.00%
2024/05/03	1.1	33.55	1	33.20	33.30	0.1	6,909	0.00%
2024/04/30	0	33.40	0	0.00	33.25	0	7,018	0.00%
2024/04/26	0	0.00	4	32.60	32.80	-4	7,230	-0.06%
2024/04/18	1	32.80	0	0.00	33.15	1	7,725	0.01%
2024/04/17	1	33.00	0	0.00	32.95	1	7,742	0.01%
2024/04/16	1	32.90	0	0.00	32.70	1	7,740	0.01%
2024/04/11	0	0.00	6	34.60	34.65	-6	7,676	-0.08%
2024/04/10	0	0.00	1	34.75	34.70	-1	7,709	-0.01%
2024/04/03	1	33.95	0	0.00	33.95	1	7,608	0.01%
2024/04/02	1	34.05	1	34.05	34.10	0	7,621	0.00%
2024/04/01	0	0.00	5	34.45	34.55	-5	7,594	-0.07%
2024/03/29	2.2	34.04	0	0.00	34.10	2.2	7,575	0.03%
2024/03/25	0	0.00	2	35.28	35.30	-2	7,627	-0.03%
2024/03/22	2	35.18	0	0.00	35.10	2	7,653	0.03%
2024/03/20	1	35.00	1	35.40	34.90	0	7,731	0.00%
2024/03/19	0.1	35.20	0	0.00	35.00	0.1	7,974	0.00%
2024/03/18	1	34.35	1	34.60	35.10	0	8,333	0.00%
2024/03/15	1	34.40	0	0.00	34.30	1	8,602	0.01%
2024/03/14	8	35.11	0	0.00	34.90	8	8,679	0.09%
2024/03/13	4.2	36.09	2	35.80	35.65	2.2	8,912	0.02%
2024/03/12	4	36.30	4	36.20	36.15	0	8,880	0.00%
2024/03/11	0	0.00	0.3	36.15	36.15	-0.3	8,786	0.00%
2024/03/08	5.2	35.89	0	0.00	35.95	5.2	8,713	0.06%
2024/03/07	24.1	38.03	92	37.61	36.80	-68	8,577	-0.79%
2024/03/06	43	38.35	0	0.00	38.35	43	8,253	0.52%
2024/03/05	51	39.81	41.1	40.06	39.50	10	7,969	0.12%
2024/03/04	13	37.73	25	38.10	38.70	-12	6,493	-0.18%
2024/03/01	1.2	35.25	0	0.00	35.20	1.2	5,983	0.02%
2024/02/27	0	0.00	2	35.45	35.25	-2	5,974	-0.03%
2024/02/23	0.1	36.30	0	0.00	35.90	0.1	5,955	0.00%
2024/02/22	2	36.50	4	36.44	36.35	-2	6,002	-0.03%
2024/02/21	0	0.00	11.1	36.19	36.05	-11.1	5,965	-0.19%
2024/02/20	11	35.89	2	35.85	35.65	9	5,938	0.15%
2024/02/19	6	35.90	10	35.93	35.95	-4	5,940	-0.07%
2024/02/15	0	0.00	2	35.45	35.70	-2	5,925	-0.03%
2024/02/05	4	35.34	0	0.00	35.10	4	5,887	0.07%
2024/02/02	4	36.41	0	0.00	36.00	4	5,862	0.07%
2024/02/01	1	36.15	0	36.20	36.20	1	5,732	0.02%
2024/01/30	3	35.55	0	0.00	35.75	3	5,649	0.05%
2024/01/25	0	0.00	1	35.55	35.60	-1	5,729	-0.02%
2024/01/24	0	0.00	6	35.84	35.80	-6	5,703	-0.11%
2024/01/23	25	35.89	2	35.93	35.90	23	5,671	0.41%
2024/01/22	2	35.98	4	35.73	35.85	-2	5,625	-0.04%
2024/01/19	1	34.70	0	0.00	34.80	1	5,467	0.02%
2024/01/16	3	35.37	1	35.70	36.00	2	5,340	0.04%
2024/01/12	0	0.00	2	33.65	33.50	-2	5,002	-0.04%
2024/01/11	0.1	33.70	0	0.00	33.75	0.1	5,018	0.00%
2024/01/04	1	33.75	0	0.00	33.85	1	5,268	0.02%
2023/12/28	0	0.00	1	35.15	34.80	-1	5,364	-0.02%
2023/12/27	3	34.57	0.3	34.70	34.55	2.7	5,396	0.05%
2023/12/26	0	0.00	2	34.80	34.85	-2	5,538	-0.04%
2023/12/25	1	35.10	2	34.85	34.60	-1	5,548	-0.02%
2023/12/22	1	35.40	1	35.95	35.55	0	5,530	0.00%
2023/12/20	2	35.73	2	35.85	35.95	0	5,661	0.00%
2023/12/19	2	35.48	1	35.80	35.60	1	5,672	0.02%
2023/12/18	2	36.05	0	0.00	35.80	2	5,740	0.03%
2023/12/15	1.1	36.26	0	0.00	36.20	1.1	5,810	0.02%
2023/12/14	4	36.76	12	37.00	36.90	-8	5,830	-0.14%
2023/12/13	3	36.47	3	36.48	36.35	0	5,593	0.00%
2023/12/12	3	34.97	7	35.70	35.75	-4	5,399	-0.07%
2023/12/11	1.4	34.23	3	34.62	34.30	-1.7	5,452	-0.03%
2023/12/08	16.1	35.70	6	35.55	35.70	10.1	5,430	0.19%
2023/12/07	0	0.00	1	34.35	34.50	-1	5,303	-0.02%
2023/12/06	0	0.00	5	34.20	34.15	-5	5,386	-0.09%
2023/12/01	3	34.13	0	0.00	34.10	3	6,234	0.05%
2023/11/30	1	34.15	0	0.00	34.05	1	6,330	0.02%
2023/11/29	1	34.35	0	0.00	34.20	1	6,567	0.02%
2023/11/27	1.1	33.79	0	0.00	33.55	1.1	7,100	0.01%
2023/11/22	0	0.00	2	34.28	34.65	-2	8,732	-0.02%
2023/11/21	4	34.84	4	34.89	34.60	0	9,605	0.00%
2023/11/17	0.1	33.50	0	0.00	33.45	0.1	10,412	0.00%
2023/11/09	4	33.01	1	33.00	32.90	3	11,392	0.03%
2023/11/08	3	33.50	3	33.30	33.30	0	11,367	0.00%
2023/11/07	0	0.00	1	33.50	33.45	-1	11,416	-0.01%
2023/11/03	2	34.25	0.1	34.40	34.25	1.9	11,956	0.02%
2023/10/30	1	33.25	0	0.00	33.30	1	12,328	0.01%
2023/10/25	0.1	33.90	0	0.00	33.70	0.1	12,669	0.00%
2023/10/24	0	0.00	0.3	33.45	34.00	-0.3	12,726	0.00%
2023/10/20	0	0.00	2	32.95	33.40	-2	12,926	-0.02%
2023/10/18	1	34.10	69	33.35	33.45	-68	13,018	-0.52%
2023/10/17	1	33.90	0	0.00	33.85	1	13,017	0.01%
2023/10/16	0	34.64	0	34.65	34.60	0	13,098	0.00%
2023/10/12	2	35.40	2	35.90	35.90	0	13,254	0.00%
2023/10/11	1	36.80	13	36.37	36.00	-12	13,271	-0.09%
2023/10/06	1	36.80	0	0.00	36.70	1	13,344	0.01%
2023/10/05	3	37.00	1	37.10	37.00	2	13,382	0.01%
2023/10/04	1	36.80	0	0.00	36.60	1	13,391	0.01%
2023/10/02	0	0.00	3	37.78	37.85	-3	13,683	-0.02%
2023/09/28	0	0.00	3	36.45	36.45	-3	13,866	-0.02%
2023/09/27	1	36.60	0	0.00	36.70	1	14,035	0.01%
2023/09/26	0	0.00	2.3	37.77	37.25	-2.3	14,314	-0.02%
2023/09/25	2	37.35	6.2	36.97	37.60	-4.2	14,810	-0.03%
2023/09/22	0	0.00	5	36.00	36.05	-5	15,164	-0.03%
2023/09/21	1	36.00	4	36.05	35.65	-3	15,371	-0.02%
2023/09/19	18	37.68	4	37.80	37.35	14	15,530	0.09%
2023/09/18	1	37.20	13	37.05	37.10	-12	15,394	-0.08%
2023/09/15	11	37.47	3	37.30	37.05	8	15,333	0.05%
2023/09/14	30	38.31	6	38.38	38.05	24	15,132	0.16%
2023/09/12	2	37.50	9	37.08	37.45	-7	14,717	-0.05%
2023/09/11	0	0.00	4	36.43	36.25	-4	14,568	-0.03%
2023/09/08	1	36.60	0	0.00	37.00	1	14,723	0.01%
2023/09/07	16	37.28	9	36.89	37.05	7	14,692	0.05%
2023/09/06	7	37.94	5.2	37.96	37.95	1.8	14,398	0.01%
2023/09/05	1	36.65	0	0.00	36.50	1	13,995	0.01%
2023/09/04	3	36.43	23	36.10	36.20	-20	13,935	-0.14%
2023/09/01	4	37.56	1	37.80	37.05	3	13,756	0.02%
2023/08/31	4	36.93	4.1	37.07	37.30	-0.1	13,628	0.00%
2023/08/30	6	36.72	49	36.95	36.95	-43	13,760	-0.31%
2023/08/29	3.1	36.20	5	36.38	36.25	-1.9	13,590	-0.01%
2023/08/28	47.1	38.39	23	38.49	35.90	24.1	13,326	0.18%
2023/08/25	38	37.87	31	37.55	37.50	7	12,166	0.06%
2023/08/24	8	35.53	21	35.86	35.40	-13	11,315	-0.11%
2023/08/23	15	35.38	7	35.20	35.55	8	10,998	0.07%
2023/08/22	10	34.32	2	34.33	34.30	8	10,496	0.08%
2023/08/21	1	34.80	23.2	34.47	34.50	-22.2	10,182	-0.22%
2023/08/18	1	33.40	2.1	33.96	32.95	-1.1	9,725	-0.01%
2023/08/17	0	0.00	25	32.85	33.65	-25	9,639	-0.26%
2023/08/15	0	0.00	1	33.25	33.25	-1	9,564	-0.01%
2023/08/14	0	0.00	3	32.88	32.65	-3	9,629	-0.03%
2023/08/11	6	32.83	0	0.00	32.65	6	9,575	0.06%
2023/08/10	0	0.00	1	33.65	33.35	-1	9,491	-0.01%
2023/08/09	20	34.04	18	34.07	33.55	2	9,344	0.02%
2023/08/08	1	33.00	3	32.88	33.15	-2	8,915	-0.02%
2023/08/07	6	33.13	8	33.26	33.45	-2	8,858	-0.02%
2023/08/04	3	32.75	10	32.73	32.90	-7	8,737	-0.08%
2023/08/02	3.1	31.82	2	31.75	31.40	1.1	8,557	0.01%
2023/08/01	4	32.05	1	32.45	32.05	3	8,426	0.04%
2023/07/31	11	32.51	8	32.32	32.10	3	8,343	0.04%
2023/07/28	1	31.55	0	0.00	31.50	1	8,268	0.01%
2023/07/26	2	31.90	0	0.00	31.35	2	8,211	0.02%
2023/07/24	1	31.55	11	31.50	31.55	-10	8,024	-0.12%
2023/07/21	3.1	31.42	0	0.00	31.40	3.1	7,964	0.04%
2023/07/20	0	0.00	4	31.88	32.05	-4	7,937	-0.05%
2023/07/19	26	32.43	0	0.00	31.60	26	7,881	0.33%
2023/07/18	0	32.40	2	33.35	32.25	-2	7,838	-0.03%
2023/07/17	2	33.70	0	0.00	33.35	2	7,735	0.03%
2023/07/14	3	32.55	2	32.68	32.75	1	7,654	0.01%
2023/07/13	1	33.00	16	32.60	32.55	-15	7,621	-0.20%
2023/07/12	0	0.00	2	32.30	32.10	-2	7,580	-0.03%
2023/07/11	1	32.30	4	32.40	32.40	-3	7,560	-0.04%
2023/07/10	53	32.52	0	0.00	32.80	53	7,535	0.70%
2023/07/07	56.3	34.24	4	33.56	33.55	52.3	7,398	0.71%
2023/07/06	17	33.96	11	33.83	33.65	6	7,318	0.08%
2023/07/05	6	33.60	0	0.00	33.15	6	6,999	0.09%
2023/07/04	18.3	33.05	22	33.11	33.40	-3.7	6,832	-0.05%
2023/07/03	41.6	34.04	58.1	34.60	34.45	-16.5	6,528	-0.25%
2023/06/30	54	33.39	121	32.91	33.05	-67	5,960	-1.12%	大賣/
2023/06/29	2	31.40	5	31.62	31.50	-3	5,502	-0.05%
2023/06/28	16.1	31.87	26	31.63	31.25	-9.9	5,288	-0.19%
2023/06/27	2	29.90	0	0.00	29.80	2	4,964	0.04%
2023/06/26	2	30.03	0	0.00	30.05	2	5,017	0.04%
2023/06/21	2	30.30	0	0.00	30.25	2	5,082	0.04%
2023/06/20	0	0.00	2	30.10	30.15	-2	5,100	-0.04%
2023/06/19	2	30.18	0	0.00	30.05	2	5,111	0.04%
2023/06/16	2	30.60	11	30.61	30.50	-9	5,096	-0.18%
2023/06/15	0	0.00	2	31.15	30.90	-2	5,072	-0.04%
2023/06/14	15	31.18	0	0.00	31.40	15	4,996	0.30%
2023/06/13	0	0.00	2	31.55	31.50	-2	4,718	-0.04%
2023/06/12	1	31.30	0	0.00	31.30	1	4,671	0.02%
2023/06/09	2	31.90	0	0.00	31.80	2	4,657	0.04%
2023/06/08	1	31.40	1	31.30	31.15	0	4,632	0.00%
2023/06/07	26	31.72	0	0.00	31.65	26	4,632	0.56%
2023/06/06	23.1	32.24	10	32.50	32.00	13.1	4,564	0.29%
2023/06/05	12	33.38	12	33.39	33.45	0	4,354	0.00%
2023/06/01	0	0.00	10	31.55	31.60	-10	3,984	-0.25%
2023/05/31	0	0.00	9	31.75	31.40	-9	3,966	-0.23%
2023/05/30	3	31.40	5	31.10	31.15	-2	3,928	-0.05%
2023/05/29	5	31.00	3	31.35	31.40	2	3,868	0.05%
2023/05/26	5	30.30	1	30.50	30.30	4	3,712	0.11%
2023/05/24	0	0.00	3	30.65	30.65	-3	3,684	-0.08%
2023/05/23	0	0.00	5	30.70	30.65	-5	3,670	-0.14%
2023/05/22	5	30.40	1	30.35	30.50	4	3,637	0.11%
2023/05/19	11	30.36	0	0.00	30.05	11	3,618	0.30%
2023/05/18	0	0.00	3	30.15	30.40	-3	3,581	-0.08%
2023/05/17	1	29.60	1	29.85	29.65	0	3,442	0.00%
2023/05/16	3	29.58	0	0.00	29.70	3	3,412	0.09%
2023/05/10	1	30.60	0	0.00	30.25	1	3,319	0.03%
2023/05/04	1.1	29.27	2	29.53	29.65	-1	3,183	-0.03%
2023/05/03	2	30.83	1	30.80	30.80	1	3,100	0.03%
2023/05/02	50	31.05	0	0.00	31.00	50	3,067	1.63%
2023/04/28	3	30.97	0	0.00	31.00	3	3,047	0.10%
2023/04/26	0	0.00	0.1	30.80	30.90	-0.1	3,003	0.00%
2023/04/25	0	0.00	1	31.90	30.80	-1	2,993	-0.03%
2023/04/21	0	30.60	1	32.05	30.80	-1	2,923	-0.03%
2023/04/19	1	32.50	0	0.00	32.50	1	2,764	0.04%
2023/04/17	1	32.20	3	32.20	32.35	-2	2,630	-0.08%
2023/04/13	2	31.53	2	31.90	31.60	0	2,479	0.00%
2023/04/12	1	31.80	1	31.75	31.80	0	2,441	0.00%
2023/04/11	0	0.00	15	31.75	31.35	-15	2,377	-0.63%
2023/04/10	1	30.40	0	0.00	30.65	1	2,219	0.05%
2023/04/07	2	31.50	4	31.40	31.30	-2	2,166	-0.09%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/31	0	0.00	1	31.10	30.90	-1	2,069	-0.05%
2023/03/30	0	0.00	0.2	30.80	30.85	-0.2	2,026	-0.01%
2023/03/29	10	30.90	0	0.00	30.50	10	1,954	0.51%
2023/03/28	0	0.00	8	30.10	30.25	-8	1,916	-0.42%
2023/03/24	0	0.00	1	29.90	29.85	-1	1,797	-0.06%
2023/03/21	1	29.25	2	29.30	29.25	-1	1,674	-0.06%
2023/03/20	0	0.00	3	29.08	29.15	-3	1,639	-0.18%
2023/03/17	0	0.00	2	28.43	28.40	-2	1,656	-0.12%
2023/03/16	1	27.90	0	0.00	28.00	1	1,636	0.06%
2023/03/14	0	0.00	6	28.80	28.75	-6	1,571	-0.38%
2023/03/13	1	28.20	0	0.00	28.25	1	1,521	0.07%
2023/03/09	1	28.55	0	0.00	28.25	1	1,486	0.07%
2023/03/08	0.1	28.65	4	28.38	28.65	-4	1,476	-0.27%
2023/03/07	5	28.48	5	28.55	28.45	0	1,491	0.00%
2023/03/02	10	28.00	0	0.00	28.05	10	1,457	0.69%
2023/03/01	1	27.70	0	0.00	27.65	1	1,483	0.07%
2023/02/23	2	27.80	0.2	27.80	27.80	1.8	1,601	0.11%
2023/02/17	0	0.00	3	27.85	28.05	-3	1,656	-0.18%
2023/02/16	1	27.75	3	27.75	27.75	-2	1,677	-0.12%
2023/02/10	0	0.00	1	27.60	27.55	-1	1,908	-0.05%
2023/02/03	1	28.00	0	0.00	28.00	1	1,882	0.05%
2023/02/02	5	28.08	1	28.00	28.10	4	1,875	0.21%
2023/02/01	2	28.03	1	27.95	27.95	1	1,856	0.05%
2023/01/31	1	27.50	0	0.00	27.60	1	1,815	0.06%
2023/01/17	2	26.80	0	0.00	26.85	2	1,823	0.11%
2023/01/13	1	27.05	0	0.00	26.85	1	1,860	0.05%
2023/01/09	4	28.15	0	0.00	27.95	4	1,911	0.21%
2023/01/05	0	0.00	2	28.20	27.90	-2	1,978	-0.10%
2023/01/04	0	0.00	4	28.00	28.00	-4	2,002	-0.20%
2022/12/30	0	0.00	3	27.50	27.40	-3	2,049	-0.15%
2022/12/22	0	0.00	2	27.33	27.30	-2	2,303	-0.09%
2022/12/19	0	0.00	2	27.25	27.30	-2	2,631	-0.08%
2022/12/16	0	0.00	1	27.70	27.55	-1	2,883	-0.03%
2022/12/13	3	28.50	0	0.00	28.10	3	3,879	0.08%
2022/12/09	1	28.85	1	29.00	28.60	0	3,901	0.00%
2022/12/05	1	28.60	0	0.00	28.65	1	3,999	0.03%
2022/12/02	3	28.65	0	0.00	28.75	3	4,012	0.07%
2022/12/01	2.2	28.85	0	0.00	28.75	2.2	4,042	0.05%
2022/11/29	3	28.75	3	28.75	28.80	0	4,494	0.00%
2022/11/25	3	28.00	3	28.00	28.00	0	4,605	0.00%
2022/11/22	14	28.69	0	28.70	28.75	14	4,647	0.30%
2022/11/16	0	27.85	0	0.00	27.70	0	4,845	0.00%
2022/11/09	0	0.00	2	27.80	27.85	-2	5,185	-0.04%
2022/11/08	2	27.70	37	27.51	27.60	-35	5,145	-0.68%
2022/11/01	1	26.40	0	0.00	26.40	1	5,223	0.02%
2022/10/31	1	26.25	0	0.00	26.15	1	5,274	0.02%
2022/10/28	0	25.80	0	0.00	25.70	0	5,298	0.00%
2022/10/26	5	25.70	0	0.00	25.65	5	5,352	0.09%
2022/10/25	0	0.00	3	26.25	26.05	-3	5,343	-0.06%
2022/10/21	1	26.80	0	0.00	26.60	1	5,405	0.02%
2022/10/19	2	27.60	0	0.00	27.20	2	5,450	0.04%
2022/10/17	3	26.65	0	0.00	27.15	3	5,502	0.05%
2022/10/13	1	27.70	0	0.00	26.50	1	5,516	0.02%
2022/10/07	0	28.40	0	0.00	28.50	0	5,567	0.00%
2022/10/03	1	26.95	0	0.00	27.10	1	5,647	0.02%
2022/09/30	2	26.05	0	0.00	26.70	2	5,819	0.03%
2022/09/28	0	0.00	1	26.50	26.05	-1	5,836	-0.02%
2022/09/27	1	27.40	0	0.00	27.60	1	5,759	0.02%
2022/09/26	4	27.70	0	0.00	27.50	4	5,709	0.07%
2022/09/23	2	29.50	10	29.38	29.30	-8	5,662	-0.14%
2022/09/22	16	32.29	13	31.71	30.40	3	5,462	0.05%
2022/09/21	0	0.00	1	31.05	31.05	-1	4,633	-0.02%
2022/09/20	1	30.15	0	0.00	30.00	1	4,514	0.02%
2022/09/19	2	30.15	0	0.00	30.10	2	4,559	0.04%
2022/09/12	4	31.95	1	32.20	31.95	3	4,767	0.06%
2022/09/08	1	31.80	2	31.83	31.90	-1	4,791	-0.02%
2022/09/07	1	31.50	1	31.60	31.65	0	4,920	0.00%
2022/09/06	4	31.54	1	31.45	31.55	3	5,563	0.05%
2022/09/05	1	32.75	17	33.13	32.25	-16	5,576	-0.29%
2022/09/02	3	32.03	6	32.09	31.95	-3	5,255	-0.06%
2022/09/01	1	31.50	4	31.96	31.85	-3	5,214	-0.06%
2022/08/30	1	31.55	0	0.00	31.45	1	5,187	0.02%
2022/08/29	1	31.30	4	31.13	31.30	-3	5,267	-0.06%
2022/08/26	2	31.90	6	31.97	31.70	-4	5,373	-0.07%
2022/08/25	0	0.00	140	31.57	31.55	-140	5,370	-2.61%	大賣/鉅額交易
2022/08/24	7	31.22	5	31.12	31.10	2	5,343	0.04%
2022/08/23	41	31.33	170	31.59	31.50	-129	5,328	-2.42%	大賣/鉅額交易
2022/08/22	0	0.00	1	31.00	31.10	-1	5,227	-0.02%
2022/08/19	1	31.10	5	30.70	31.10	-4	5,150	-0.08%
2022/08/18	32	30.02	41	30.36	30.25	-9	4,994	-0.18%
2022/08/16	0	0.00	2	29.35	29.35	-2	4,857	-0.04%
2022/08/15	10	29.30	0	0.00	29.20	10	4,859	0.21%
2022/08/11	2	29.50	0	0.00	29.10	2	4,919	0.04%
2022/08/10	11	29.55	0	0.00	29.50	11	4,931	0.22%
2022/08/05	2	29.40	0	0.00	29.15	2	4,875	0.04%
2022/08/04	0	0.00	30	29.33	29.50	-30	4,845	-0.62%
2022/08/02	0	0.00	1	29.85	29.65	-1	4,845	-0.02%
2022/08/01	9	30.18	0	0.00	30.25	9	4,897	0.18%
2022/07/29	30	30.23	0	0.00	30.25	30	4,926	0.61%
2022/07/27	3	30.28	4	30.41	30.70	-1	4,935	-0.02%
2022/07/26	10	30.40	2	30.18	30.10	8	4,931	0.16%
2022/07/25	2	30.38	0	0.00	30.30	2	4,995	0.04%
2022/07/22	20	30.18	0	0.00	30.00	20	4,991	0.40%
2022/07/21	0	0.00	2	30.35	30.30	-2	5,032	-0.04%
2022/07/19	5	30.50	1	30.65	30.40	4	5,114	0.08%
2022/07/18	20	29.93	0	0.00	30.05	20	5,147	0.39%
2022/07/15	0	0.00	1	30.30	30.35	-1	5,455	-0.02%
2022/07/14	1	30.05	2	30.00	30.15	-1	5,444	-0.02%
2022/07/13	1	29.45	1	29.50	29.25	0	5,385	0.00%
2022/07/12	0	0.00	4	29.06	29.00	-4	5,397	-0.07%
2022/07/11	31	29.28	0	0.00	29.35	31	5,413	0.57%
2022/07/08	6	29.28	8	29.36	29.30	-2	5,411	-0.04%
2022/07/07	1	27.00	14	27.31	27.85	-13	5,260	-0.25%
2022/07/06	24	26.69	2	26.68	26.30	22	5,281	0.42%
2022/07/05	11	26.53	0	0.00	26.85	11	5,355	0.21%
2022/07/04	5	26.00	5	26.25	26.10	0	5,427	0.00%
2022/06/30	6	29.53	10	29.65	29.00	-4	5,657	-0.07%
2022/06/27	0	30.85	0	0.00	30.95	0	5,961	0.00%
2022/06/24	9	30.51	10	30.65	30.60	-1	6,030	-0.02%
2022/06/23	0	30.55	1	31.25	30.65	-1	6,109	-0.02%
2022/06/22	9	31.06	8	30.99	30.80	1	6,324	0.02%
2022/06/20	16	29.61	20	30.00	29.25	-4	6,334	-0.06%
2022/06/16	2	31.30	2.1	31.35	30.55	-0.1	6,429	0.00%
2022/06/15	33	32.66	47	32.81	31.10	-14	6,541	-0.21%
2022/06/14	4	31.44	6	31.21	31.50	-2	5,909	-0.03%
2022/06/09	0	31.15	0	0.00	31.30	0	5,766	0.00%
2022/06/08	10	31.10	12	31.33	31.10	-2	5,761	-0.03%
2022/06/07	21	31.23	22	31.51	31.20	-1	5,757	-0.02%
2022/06/02	21.1	30.10	5	30.20	30.20	16.1	5,660	0.28%
2022/06/01	0	0.00	2	29.40	29.85	-2	5,665	-0.04%
2022/05/31	15	29.16	1	29.20	29.15	14	5,750	0.24%
2022/05/26	10	28.60	0	0.00	28.30	10	5,932	0.17%
2022/05/24	21	29.25	10	29.15	28.95	11	6,142	0.18%
2022/05/23	10	29.30	0	0.00	29.20	10	6,233	0.16%
2022/05/19	0	0.00	3	28.80	29.15	-3	6,613	-0.05%
2022/05/18	0	0.00	30	28.95	29.00	-30	7,061	-0.42%
2022/05/13	0	0.00	5	29.35	29.35	-5	7,442	-0.07%
2022/05/09	18	28.84	0	0.00	28.20	18	8,037	0.22%
2022/05/06	5	29.50	0	29.45	29.45	5	8,404	0.06%
2022/05/05	2	30.05	2	30.10	29.80	0	8,969	0.00%
2022/05/03	2	29.75	2	29.80	29.80	0	9,301	0.00%
2022/04/29	1	31.10	5	31.10	30.55	-4	9,289	-0.04%
2022/04/28	0	0.00	3	30.65	30.65	-3	9,246	-0.03%
2022/04/26	18	30.10	10	30.45	30.10	8	9,351	0.09%
2022/04/25	8	31.00	0	30.20	30.05	8	9,469	0.08%
2022/04/22	63	31.45	1	31.55	31.55	62	9,499	0.65%
2022/04/21	92	32.02	17	31.67	31.85	75	9,446	0.79%
2022/04/19	0	30.60	0	0.00	30.30	0	9,116	0.00%
2022/04/18	0	0.00	7	30.00	30.00	-7	9,149	-0.08%
2022/04/15	0	30.00	0	0.00	30.00	0	9,124	0.00%
2022/04/14	1	30.70	0	0.00	30.35	1	9,132	0.01%
2022/04/13	6	30.85	11	30.97	30.85	-5	9,138	-0.05%
2022/04/12	12	30.95	12	31.40	30.95	0	9,159	0.00%
2022/04/11	29	31.59	14	32.23	31.60	15	9,186	0.16%
2022/04/08	4	32.78	0	0.00	32.70	4	9,265	0.04%
2022/04/07	1	33.60	5	32.74	32.40	-4	9,523	-0.04%
2022/04/06	3	33.45	2	33.50	33.75	1	9,491	0.01%
2022/04/01	5	33.40	2	33.30	33.30	3	9,924	0.03%
2022/03/31	10	32.85	27	32.93	33.00	-17	10,327	-0.16%
2022/03/30	11	32.60	11	32.85	32.60	0	10,185	0.00%
2022/03/29	25	32.50	11	32.65	32.60	14	10,126	0.14%
2022/03/28	32	32.40	24	32.44	32.45	8	10,036	0.08%
2022/03/25	4	32.39	4	32.49	32.20	0	9,981	0.00%
2022/03/24	21	31.87	22	31.91	31.85	-1	9,841	-0.01%
2022/03/23	23	31.90	24	32.14	31.90	-1	9,949	-0.01%
2022/03/22	4	31.85	3	31.10	32.00	1	10,247	0.01%
2022/03/21	4	31.20	10	31.20	31.20	-6	10,407	-0.06%
2022/03/18	9	30.86	11	30.92	30.85	-2	10,359	-0.02%
2022/03/17	0	0.00	20	29.60	29.80	-20	10,138	-0.20%
2022/03/16	2	28.70	0	0.00	28.95	2	10,389	0.02%
2022/03/15	0	0.00	5	29.15	29.05	-5	10,541	-0.05%
2022/03/14	0	0.00	7	29.59	29.55	-7	10,550	-0.07%
2022/03/10	0	0.00	52	29.71	29.90	-52	10,718	-0.49%
2022/03/09	0	0.00	31	29.22	29.50	-31	10,676	-0.29%
2022/03/08	5	29.85	3	29.72	29.05	2	10,664	0.02%
2022/03/07	14	30.05	4	30.10	30.00	10	10,564	0.09%
2022/03/04	4	31.81	5	31.85	31.50	-1	10,458	-0.01%
2022/03/03	20	32.09	18	31.98	32.05	2	10,361	0.02%
2022/03/02	4	31.81	4	31.73	31.80	0	10,324	0.00%
2022/03/01	15	32.23	13	32.00	32.25	2	10,259	0.02%
2022/02/25	1	32.10	2	31.98	31.95	-1	10,188	-0.01%
2022/02/24	2	31.93	15	31.65	31.55	-13	10,140	-0.13%
2022/02/23	1	32.20	0	0.00	32.20	1	10,039	0.01%
2022/02/22	35	31.84	38	32.65	31.85	-3	10,012	-0.03%
2022/02/21	47	32.89	37	32.90	33.00	10	9,946	0.10%
2022/02/18	19	32.80	28	32.82	33.10	-9	10,211	-0.09%
2022/02/17	14	32.27	11	31.99	31.95	3	10,036	0.03%
2022/02/15	11	30.95	26	30.91	30.95	-15	9,720	-0.15%
2022/02/14	1	31.00	0	0.00	30.95	1	9,705	0.01%
2022/02/11	2	31.10	2	31.03	31.15	0	9,663	0.00%
2022/02/10	69	31.34	84	31.64	31.15	-15	9,600	-0.16%
2022/02/09	52	32.66	82	32.73	32.65	-30	9,261	-0.32%
2022/02/08	58	32.67	57	32.73	32.60	1	9,108	0.01%
2022/02/07	9	32.58	21	32.62	32.60	-12	8,730	-0.14%
2022/01/26	20	30.85	18	31.07	31.00	2	8,149	0.02%
2022/01/25	57	30.67	7	30.41	30.10	50	7,974	0.63%
2022/01/24	2	29.68	0	0.00	30.45	2	7,858	0.03%
2022/01/21	11	30.45	11	30.65	30.45	0	7,872	0.00%
2022/01/20	19	30.79	20	30.69	30.80	-1	7,963	-0.01%
2022/01/19	30	30.30	2	30.50	30.55	28	8,241	0.34%
2022/01/17	0	0.00	1	30.00	30.20	-1	7,981	-0.01%
2022/01/14	0	0.00	1	29.10	28.80	-1	7,850	-0.01%
2022/01/13	2	29.60	0	0.00	29.50	2	7,834	0.03%
2022/01/11	7	30.38	215	29.92	29.95	-208	7,749	-2.68%	大賣/鉅額交易
2022/01/10	21	30.54	0	0.00	30.75	21	7,689	0.27%
2022/01/07	9	30.55	7	31.55	30.55	2	7,667	0.03%
2022/01/06	16	31.11	34	30.94	31.40	-18	7,594	-0.24%
2022/01/05	9	31.40	12	31.50	31.40	-3	7,529	-0.04%
2022/01/04	22	31.70	33	32.08	31.65	-11	7,477	-0.15%
2022/01/03	17	32.14	32	32.37	32.10	-15	7,389	-0.20%
2021/12/30	247	32.51	15	32.40	32.30	232	7,195	3.22%	大買/鉅額交易
2021/12/29	18	31.34	18	31.38	31.85	0	6,836	0.00%
2021/12/28	17	32.01	12	32.03	31.20	5	6,683	0.07%
2021/12/27	64.4	30.93	29	31.02	31.50	35.4	6,090	0.58%
2021/12/24	0	0.00	4	29.88	29.90	-4	5,566	-0.07%
2021/12/23	5	30.01	0	0.00	29.75	5	5,555	0.09%
2021/12/22	0	0.00	10	29.65	29.65	-10	5,532	-0.18%
2021/12/21	15	29.73	13	30.10	29.75	2	5,510	0.04%
2021/12/20	32	30.47	19	30.34	30.10	13	5,459	0.24%
2021/12/17	44	30.38	43	30.06	29.95	1	5,372	0.02%
2021/12/16	52	30.39	11	30.47	30.60	41	5,231	0.78%
2021/12/15	2	29.78	17	29.80	30.30	-15	4,845	-0.31%
2021/12/14	2	28.65	8	28.76	28.50	-6	4,519	-0.13%
2021/12/13	15	28.99	4	29.02	28.70	11	4,463	0.25%
2021/12/10	18	29.45	1	29.60	29.20	17	4,412	0.39%
2021/12/09	3	28.98	1	29.50	29.50	2	4,100	0.05%
2021/12/07	12	28.95	10	28.80	28.70	2	3,874	0.05%
2021/12/02	2	27.60	30	27.43	27.25	-28	3,734	-0.75%
2021/12/01	0	0.00	1	27.55	27.60	-1	3,723	-0.03%
2021/11/30	0	0.00	1	27.55	27.25	-1	3,715	-0.03%
2021/11/25	0	0.00	2	27.85	27.75	-2	3,671	-0.05%
2021/11/24	0	0.00	11	27.76	27.85	-11	3,661	-0.30%
2021/11/23	15	27.79	12	27.99	27.65	3	3,677	0.08%
2021/11/22	14	28.26	12	28.28	28.25	2	3,665	0.05%
2021/11/19	14	28.43	7	28.26	28.20	7	3,632	0.19%
2021/11/18	24	29.30	17	28.96	28.85	7	3,548	0.20%
2021/11/17	29	29.69	14	29.95	30.00	15	3,389	0.44%
2021/11/16	8	28.81	6	29.23	29.00	2	2,923	0.07%
2021/11/15	8	27.90	8	28.03	28.05	0	2,646	0.00%
2021/11/12	4	28.28	5	28.32	28.05	-1	2,645	-0.04%
2021/11/11	0	0.00	2	28.05	27.95	-2	2,625	-0.08%
2021/11/10	4	27.89	4	28.28	27.90	0	2,619	0.00%
2021/11/09	2	27.80	0	0.00	27.75	2	2,609	0.08%
2021/11/08	0	0.00	2	27.90	27.80	-2	2,615	-0.08%
2021/11/05	0	0.00	3	27.97	27.90	-3	2,633	-0.11%
2021/11/04	8	27.97	6	28.21	27.85	2	2,645	0.08%
2021/11/01	20	28.13	4	27.60	27.90	16	2,702	0.59%
2021/10/29	3	27.50	0	0.00	27.40	3	2,719	0.11%
2021/10/28	8	28.07	6	28.02	28.10	2	2,735	0.07%
2021/10/27	13	27.93	2	28.35	28.65	11	2,639	0.42%
2021/10/22	0	25.65	0	0.00	25.60	0	2,410	0.00%
2021/10/01	5	26.35	0	0.00	26.00	5	3,847	0.13%
2021/09/27	0	0.00	1	26.20	26.20	-1	3,969	-0.03%
2021/09/24	4	26.61	0	0.00	26.20	4	4,278	0.09%
2021/09/23	2	25.50	6	25.82	26.35	-4	4,324	-0.09%
2021/09/22	0	0.00	14	25.73	25.50	-14	4,368	-0.32%
2021/09/14	0	0.00	1	25.70	25.65	-1	4,769	-0.02%
2021/09/09	0	0.00	8	25.26	25.25	-8	4,840	-0.17%
2021/09/07	1	25.40	3	25.80	25.25	-2	4,839	-0.04%
2021/09/06	8	26.07	0	0.00	25.85	8	4,817	0.17%
2021/09/03	0	0.00	1	26.25	26.35	-1	4,824	-0.02%
2021/09/02	8	26.31	0	0.00	26.10	8	4,894	0.16%
2021/09/01	4	26.48	0	0.00	26.65	4	4,887	0.08%
2021/08/30	8	26.48	0	0.00	26.55	8	4,883	0.16%
2021/08/24	6	26.02	6	25.95	25.90	0	4,841	0.00%
2021/08/13	1	26.85	3	26.85	26.80	-2	4,820	-0.04%
2021/08/11	1	27.50	2	27.80	27.75	-1	4,834	-0.02%
2021/08/10	3	27.87	0	0.00	27.65	3	4,856	0.06%
2021/08/09	9	28.58	1	28.55	28.40	8	4,896	0.16%
2021/08/05	6	30.03	0	0.00	29.85	6	4,892	0.12%
2021/08/04	11	30.69	8	30.94	30.55	3	4,982	0.06%
2021/08/03	2	32.70	1	32.70	32.85	1	4,997	0.02%
2021/08/02	6	32.77	10	32.75	32.75	-4	4,961	-0.08%
2021/07/30	5	33.26	1	33.30	32.80	4	4,976	0.08%
2021/07/29	0	0.00	4	33.55	33.65	-4	4,945	-0.08%
2021/07/28	0	0.00	1	33.10	33.60	-1	4,943	-0.02%
2021/07/27	5	34.19	8	34.54	34.15	-3	4,973	-0.06%
2021/07/26	2	34.33	9	34.36	34.45	-7	5,017	-0.14%
2021/07/23	25	34.51	15	34.48	34.60	10	5,000	0.20%
2021/07/21	2	32.38	0	0.00	32.30	2	4,734	0.04%
2021/07/19	5	33.84	3	34.25	33.80	2	4,716	0.04%
2021/07/16	5	34.30	5	34.00	34.30	0	4,840	0.00%
2021/07/15	9	33.96	5	34.30	33.95	4	4,860	0.08%
2021/07/14	16	34.29	16	33.86	34.30	0	4,878	0.00%
2021/07/13	2	33.50	3	34.05	33.40	-1	4,912	-0.02%
2021/07/12	16	34.82	19	34.38	34.35	-3	5,099	-0.06%
2021/07/09	5	33.44	5	33.49	33.75	0	5,007	0.00%
2021/07/08	2	33.10	6	33.08	33.10	-4	5,134	-0.08%
2021/07/07	3	32.85	5	32.93	32.95	-2	5,359	-0.04%
2021/07/06	0	0.00	2	32.95	33.00	-2	5,880	-0.03%
2021/07/05	19	32.98	14	32.99	33.00	5	6,207	0.08%
2021/07/02	42	32.80	41	33.04	32.80	1	6,566	0.02%
2021/07/01	16	33.31	16	33.44	33.25	0	6,693	0.00%
2021/06/30	11	33.00	17	32.60	33.00	-6	6,463	-0.09%
2021/06/29	6	32.42	10	32.40	32.50	-4	6,427	-0.06%
2021/06/28	25	32.92	5	33.00	33.20	20	6,428	0.31%
2021/06/25	0	0.00	4	31.93	31.85	-4	6,265	-0.06%
2021/06/15	0	0.00	2	30.75	30.85	-2	7,156	-0.03%
2021/06/10	0	0.00	0.5	30.75	30.85	-0.5	7,261	-0.01%
2021/06/09	0	0.00	3	30.07	30.00	-3	7,241	-0.04%
2021/06/08	1	29.80	0	0.00	29.95	1	7,311	0.01%
2021/06/02	0	0.00	5	30.13	30.25	-5	7,978	-0.06%
2021/05/31	0	0.00	1	30.00	30.05	-1	8,111	-0.01%
2021/05/28	2	29.55	6	29.75	29.80	-4	8,167	-0.05%
2021/05/25	0	0.00	3	29.40	29.00	-3	8,526	-0.04%
2021/05/19	1	28.80	1	28.45	28.75	0	8,966	0.00%
2021/05/18	0	0.00	5	28.45	28.60	-5	8,974	-0.06%
2021/05/17	5	26.25	8	27.01	26.00	-3	8,963	-0.03%
2021/05/14	3	27.97	0	0.00	27.90	3	8,903	0.03%
2021/05/13	1	28.40	17	28.16	27.60	-16	8,870	-0.18%
2021/05/12	1	28.25	18	27.93	28.15	-17	8,810	-0.19%
2021/05/11	6	30.34	0	0.00	30.70	6	8,661	0.07%
2021/05/10	4	32.05	0.3	32.00	32.20	3.7	8,595	0.04%
2021/05/07	0	0.00	4	32.44	32.80	-4	8,598	-0.05%
2021/05/06	10	31.50	0	0.00	31.55	10	8,552	0.12%
2021/05/05	0	0.00	1	32.25	31.50	-1	8,546	-0.01%
2021/05/04	1	31.05	9	31.93	31.95	-8	8,551	-0.09%
2021/05/03	4	33.30	2	33.45	33.10	2	8,504	0.02%
2021/04/29	0	0.00	4	34.74	34.55	-4	8,434	-0.05%
2021/04/27	16	34.68	0	0.00	34.70	16	8,426	0.19%
2021/04/26	8	34.85	0	0.00	35.00	8	8,465	0.09%
2021/04/23	1	34.05	14	34.71	34.70	-13	8,461	-0.15%
2021/04/22	14	34.54	18	35.17	34.35	-4	8,508	-0.05%
2021/04/21	21	35.17	8	35.30	35.15	13	8,401	0.15%
2021/04/20	1.2	35.56	1	35.30	35.50	0.2	8,360	0.00%
2021/04/19	9	35.74	0	0.00	35.80	9	8,381	0.11%
2021/04/16	21.2	36.42	21	36.46	36.40	0.2	8,271	0.00%
2021/04/15	17	35.90	3	35.60	35.50	14	8,043	0.17%
2021/04/14	34	34.64	17	34.95	34.95	17	7,935	0.21%
2021/04/13	7	35.66	13	36.37	35.35	-6	8,112	-0.07%
2021/04/12	84	36.51	38	36.27	36.30	46	8,481	0.54%
2021/04/09	33	35.75	37	35.09	35.75	-4	8,026	-0.05%
2021/04/08	5	34.88	8	35.07	34.75	-3	7,714	-0.04%
2021/04/07	9	33.49	23	33.21	33.50	-14	7,415	-0.19%
2021/04/06	4	32.70	5	32.73	32.70	-1	7,471	-0.01%
2021/04/01	12	32.44	10	32.24	32.50	2	7,490	0.03%
2021/03/31	13	32.13	12	31.94	32.15	1	7,466	0.01%
2021/03/30	2	32.10	1	32.00	32.15	1	7,427	0.01%
2021/03/29	0	0.00	1	32.40	32.55	-1	7,353	-0.01%
2021/03/26	3	32.58	0	0.00	32.55	3	7,299	0.04%
2021/03/25	2	32.78	0	0.00	32.65	2	7,110	0.03%
2021/03/24	11	32.88	10	32.53	32.90	1	7,130	0.01%
2021/03/23	21	32.50	21	33.00	32.50	0	7,143	0.00%
2021/03/22	24	33.08	21	33.45	33.10	3	7,072	0.04%
2021/03/19	21	33.06	25	32.35	33.10	-4	6,919	-0.06%
2021/03/18	1	32.05	5	32.28	32.30	-4	6,776	-0.06%
2021/03/16	5	31.62	1	31.70	31.45	4	6,874	0.06%
2021/03/15	11	31.55	8	32.00	31.55	3	6,885	0.04%
2021/03/12	22	31.85	23	32.14	31.85	-1	6,983	-0.01%
2021/03/11	22	32.00	25	31.82	32.00	-3	7,013	-0.04%
2021/03/10	8	31.50	13	31.58	31.50	-5	6,863	-0.07%
2021/03/09	20	31.10	19	30.81	31.15	1	6,879	0.01%
2021/03/08	13	31.30	13	31.50	30.95	0	6,870	0.00%
2021/03/05	4	31.20	16	31.14	31.20	-12	6,740	-0.18%
2021/03/04	4	31.05	9	30.95	31.05	-5	6,719	-0.07%
2021/03/03	3	30.70	6	30.85	30.90	-3	6,724	-0.04%
2021/03/02	11	31.46	11	31.43	30.80	0	6,706	0.00%
2021/02/26	9	30.72	3	30.78	31.00	6	6,577	0.09%
2021/02/25	9	30.61	4	30.99	30.60	5	6,565	0.08%
2021/02/24	2	30.55	1	30.75	30.55	1	6,625	0.02%
2021/02/23	5.3	31.04	2	31.15	31.00	3.3	6,618	0.05%
2021/02/22	5	30.55	9	30.64	30.75	-4	6,583	-0.06%
2021/02/19	2	29.83	25	29.81	30.05	-23	6,855	-0.34%
2021/02/17	10	28.55	2	28.78	28.85	8	7,301	0.11%
2021/02/05	1	28.25	1	28.10	28.05	0	7,608	0.00%
2021/02/04	0	0.00	2	28.30	28.30	-2	7,741	-0.03%
2021/02/01	1	27.60	0	0.00	27.75	1	8,195	0.01%
2021/01/29	0	0.00	13	28.01	28.15	-13	8,357	-0.16%
2021/01/28	0	0.00	1	27.80	27.75	-1	8,507	-0.01%
2021/01/27	5	27.90	2	28.00	28.00	3	8,800	0.03%
2021/01/26	16	27.96	0	0.00	27.75	16	9,746	0.16%
2021/01/25	13	27.99	1	27.95	28.10	12	10,818	0.11%
2021/01/22	0	0.00	11	28.05	28.05	-11	10,897	-0.10%
2021/01/21	10	28.27	10	27.90	27.90	0	10,893	0.00%
2021/01/20	2	28.60	5	28.83	28.30	-3	10,967	-0.03%
2021/01/19	2	29.60	1	29.15	29.30	1	10,903	0.01%
2021/01/18	1	28.80	0	0.00	28.95	1	10,850	0.01%
2021/01/15	2	29.18	1	29.45	29.05	1	10,821	0.01%
2021/01/14	0	0.00	13	29.96	30.00	-13	10,774	-0.12%
2021/01/12	4	29.78	0	0.00	29.50	4	10,775	0.04%
2021/01/11	2	30.20	0	0.00	30.15	2	10,733	0.02%
2021/01/08	2	30.18	0	0.00	30.15	2	10,704	0.02%
2021/01/07	3	30.35	9	30.48	30.25	-6	10,648	-0.06%
2021/01/06	52	31.62	20	30.83	30.55	32	10,586	0.30%
2021/01/05	27	31.96	16	32.28	32.50	11	10,188	0.11%
2021/01/04	0	0.00	6	30.83	30.70	-6	9,599	-0.06%
2020/12/31	0	0.00	2	30.50	30.45	-2	9,604	-0.02%
2020/12/30	0	0.00	4	30.64	30.55	-4	9,554	-0.04%
2020/12/29	9	30.69	7	30.75	30.85	2	9,462	0.02%
2020/12/28	0	0.00	17	30.10	30.30	-17	9,198	-0.18%
2020/12/25	1	29.60	10	29.50	29.65	-9	9,099	-0.10%
2020/12/24	0	0.00	2	29.35	29.35	-2	9,071	-0.02%
2020/12/22	1	29.50	0	0.00	28.85	1	9,032	0.01%
2020/12/21	7	29.50	2	29.55	29.45	5	9,079	0.06%
2020/12/18	13	29.47	3	29.52	29.65	10	9,089	0.11%
2020/12/17	0	0.00	2	29.15	29.40	-2	9,124	-0.02%
2020/12/16	1	28.90	0	0.00	28.95	1	9,109	0.01%
2020/12/15	2	28.78	0	0.00	28.70	2	9,413	0.02%
2020/12/14	1	29.55	0	0.00	29.40	1	9,393	0.01%
2020/12/11	18	29.76	21.2	29.23	29.25	-3.2	9,501	-0.03%
2020/12/10	3	30.58	0	0.00	30.10	3	9,310	0.03%
2020/12/09	3	30.42	5	30.50	30.55	-2	9,190	-0.02%
2020/12/08	0	0.00	4	30.51	30.50	-4	9,173	-0.04%
2020/12/07	4	30.70	0	0.00	30.60	4	9,050	0.04%
2020/12/04	0.2	30.60	0	0.00	30.50	0.2	9,006	0.00%
2020/12/03	2	30.65	0.2	30.35	30.35	1.8	8,973	0.02%
2020/12/02	0	0.00	1	30.10	30.10	-1	8,881	-0.01%
2020/12/01	0	0.00	1	30.10	30.40	-1	8,891	-0.01%
2020/11/30	2	30.35	0	0.00	30.20	2	8,914	0.02%
2020/11/26	0	0.00	3	29.98	29.95	-3	8,987	-0.03%
2020/11/25	1	29.75	42	29.92	29.90	-41	9,000	-0.46%
2020/11/24	0	0.00	2	30.10	29.80	-2	8,959	-0.02%
2020/11/23	1	30.20	0	0.00	30.20	1	8,953	0.01%
2020/11/20	1	30.10	0	0.00	30.10	1	8,909	0.01%
2020/11/19	1	30.05	18	29.99	29.95	-17	8,962	-0.19%
2020/11/18	16	30.93	39	30.55	30.50	-23	9,001	-0.26%
2020/11/17	4	30.45	5.1	30.85	30.65	-1.1	9,020	-0.01%
2020/11/16	51	30.61	1	30.84	30.85	50	9,131	0.55%
2020/11/13	5	30.25	10	29.50	30.25	-5	8,925	-0.06%
2020/11/12	12	29.06	2	29.85	28.95	10	8,660	0.12%
2020/11/11	0	0.00	39	29.00	29.65	-39	8,567	-0.46%
2020/11/10	4	29.14	0	0.00	29.05	4	8,443	0.05%
2020/11/09	4	29.23	3	29.35	29.30	1	8,492	0.01%
2020/11/06	38	29.38	6	29.11	29.00	32	8,475	0.38%
2020/11/05	1	28.40	4	29.20	28.50	-3	8,567	-0.04%
2020/11/04	1	28.90	2	28.88	28.85	-1	8,474	-0.01%
2020/11/03	26	30.15	24	30.45	29.20	2	8,350	0.02%
2020/11/02	45	30.29	67.8	30.36	30.50	-22.8	7,719	-0.30%
2020/10/30	10	28.05	5	28.01	27.75	5	6,659	0.08%
2020/10/29	0	0.00	30	27.00	27.60	-30	6,636	-0.45%
2020/10/28	0	0.00	27	28.23	27.55	-27	6,670	-0.40%
2020/10/27	0	0.00	14	27.65	27.80	-14	6,553	-0.21%
2020/10/22	0	0.00	1	27.75	27.55	-1	6,573	-0.02%
2020/10/12	0	0.00	1	26.90	26.80	-1	6,646	-0.02%
2020/10/08	3	26.77	18	27.00	27.05	-15	6,641	-0.23%
2020/10/07	1	26.20	0	0.00	26.15	1	6,555	0.02%
2020/10/05	0	0.00	18	25.70	25.70	-18	6,608	-0.27%
2020/09/30	3	25.55	5	25.69	25.70	-2	6,682	-0.03%
2020/09/29	21	25.72	19	25.40	25.45	2	6,745	0.03%
2020/09/28	11	25.40	11	25.75	25.65	0	6,822	0.00%
2020/09/25	12	25.65	10	25.50	25.25	2	6,946	0.03%
2020/09/24	6	25.87	0	0.00	25.60	6	6,962	0.09%
2020/09/22	18	27.10	0	0.00	26.80	18	6,990	0.26%
2020/09/21	9	27.53	18	27.73	27.70	-9	7,069	-0.13%
2020/09/18	28	28.49	3	28.73	27.55	25	7,041	0.36%
2020/09/16	2	27.75	5	28.15	27.85	-3	6,659	-0.05%
2020/09/11	7	26.80	7	26.55	26.55	0	6,766	0.00%
2020/09/10	4	27.35	0	0.00	27.25	4	6,718	0.06%
2020/09/09	45	27.44	3	27.48	27.35	42	6,700	0.63%
2020/09/08	10	26.85	55	26.86	27.30	-45	6,638	-0.68%
2020/09/07	0	0.00	8	27.44	26.80	-8	6,593	-0.12%
2020/09/03	2	28.05	0	0.00	27.80	2	6,495	0.03%
2020/09/02	0	0.00	11	28.20	28.20	-11	6,405	-0.17%
2020/09/01	0.1	27.80	0	0.00	27.90	0.1	6,316	0.00%
2020/08/31	0	0.00	10	27.73	27.75	-10	6,232	-0.16%
2020/08/27	2	27.55	3	27.85	27.30	-1	6,148	-0.02%
2020/08/26	2	27.65	51	27.90	27.70	-49	6,041	-0.81%
2020/08/25	7	27.61	4	27.70	27.60	3	5,980	0.05%
2020/08/24	55	27.90	22	27.69	28.15	33	5,854	0.56%
2020/08/21	40	28.04	7.2	27.42	27.85	32.8	5,652	0.58%
2020/08/20	17	26.95	4	27.53	26.65	13	5,236	0.25%
2020/08/19	3	27.67	3	27.62	27.30	0	4,917	0.00%
2020/08/18	4	26.94	4	26.86	27.20	0	4,736	0.00%
2020/08/17	0	0.00	2	26.80	26.80	-2	4,657	-0.04%
2020/08/14	2	26.68	0	0.00	26.80	2	4,604	0.04%
2020/08/13	24	26.95	0	0.00	27.10	24	4,536	0.53%
2020/08/12	0	0.00	2	27.50	27.65	-2	4,356	-0.05%
2020/08/11	13	26.76	19	26.98	26.75	-6	4,191	-0.14%
2020/08/10	0	0.00	60	26.60	26.45	-60	3,949	-1.52%
2020/08/07	0	0.00	10	26.48	26.50	-10	3,920	-0.26%
2020/08/06	4	26.33	7	25.99	25.90	-3	3,811	-0.08%
2020/08/05	6	24.90	1	25.00	25.10	5	3,491	0.14%
2020/08/04	7	25.23	6	25.48	25.15	1	3,478	0.03%
2020/07/20	0	0.00	1	24.60	24.65	-1	3,384	-0.03%
2020/07/16	0	0.00	15	24.50	24.35	-15	3,282	-0.46%
2020/07/15	1	24.20	0	0.00	24.10	1	3,271	0.03%
2020/07/09	5	25.40	1	25.15	24.90	4	3,389	0.12%
2020/07/07	3	24.50	3	24.20	24.40	0	3,289	0.00%
2020/07/06	0	0.00	8	25.13	25.15	-8	3,215	-0.25%
2020/07/03	5	24.15	5	24.44	24.25	0	3,102	0.00%
2020/07/02	0	0.00	10	24.15	24.20	-10	3,054	-0.33%
2020/07/01	13	24.38	3	24.30	24.30	10	3,012	0.33%
2020/06/30	14	23.78	8	24.02	24.10	6	2,913	0.21%
2020/06/29	0	0.00	1	22.70	22.70	-1	2,777	-0.04%
2020/06/24	8	22.57	8	22.48	22.40	0	2,784	0.00%
2020/06/23	0	0.00	10	22.50	22.55	-10	2,790	-0.36%
2020/06/19	0	0.00	1	22.40	22.55	-1	2,808	-0.04%
2020/06/18	21	22.40	4	22.54	22.20	17	2,710	0.63%
2020/06/17	3	21.45	0	0.00	21.75	3	2,571	0.12%
2020/06/12	1	20.80	0	0.00	20.85	1	2,679	0.04%
2020/06/11	0	0.00	10	21.45	21.25	-10	2,720	-0.37%
2020/06/09	8	21.81	0	0.00	21.75	8	2,779	0.29%
2020/06/08	2	22.30	0	0.00	22.30	2	2,861	0.07%
2020/06/05	0	0.00	3	22.37	22.50	-3	2,868	-0.10%
2020/06/04	2	22.00	0	0.00	22.00	2	2,865	0.07%
2020/05/28	0	0.00	1	21.70	21.60	-1	2,841	-0.04%
2020/05/21	0	0.00	2	21.60	21.60	-2	2,865	-0.07%
2020/05/14	30	22.05	0	0.00	21.65	30	2,942	1.02%
2020/05/13	0	0.00	10	21.20	22.35	-10	2,868	-0.35%
2020/05/12	0	0.00	30	21.35	21.30	-30	2,845	-1.05%
2020/05/08	30	22.10	0	0.00	21.80	30	2,809	1.07%
2020/05/07	0	0.00	9	21.07	21.15	-9	2,720	-0.33%
2020/05/06	3	20.65	0	0.00	20.70	3	2,704	0.11%
2020/05/05	6	20.80	6	21.05	20.85	0	2,714	0.00%
2020/05/04	6	20.75	4	21.11	21.05	2	2,673	0.07%
2020/04/29	0	0.00	10	20.80	20.70	-10	2,660	-0.38%
2020/04/28	0	0.00	1	20.45	20.65	-1	2,633	-0.04%
2020/04/27	10	20.45	0	0.00	20.40	10	2,677	0.37%
2020/04/20	0	0.00	2	20.15	20.20	-2	2,737	-0.07%
2020/04/15	0	0.00	7	20.20	20.05	-7	2,762	-0.25%
2020/04/14	3	20.50	8	20.36	20.50	-5	2,747	-0.18%
2020/04/09	3	19.52	0	0.00	19.55	3	2,635	0.11%
2020/04/08	0	0.00	2	19.60	19.85	-2	2,645	-0.08%
2020/03/30	1	18.10	0	0.00	19.00	1	2,699	0.04%
2020/03/26	1	18.25	0	0.00	18.25	1	2,705	0.04%
2020/03/25	2	18.10	3	18.32	18.25	-1	2,704	-0.04%
2020/03/24	1	16.85	1	17.10	17.45	0	2,694	0.00%
2020/03/19	0	0.00	2	14.85	14.80	-2	2,906	-0.07%
2020/03/17	0	0.00	2	17.70	16.90	-2	2,865	-0.07%
2020/03/13	2	19.55	2.5	19.66	19.95	-0.5	2,805	-0.02%
2020/03/11	0	0.00	10	22.61	22.90	-10	2,621	-0.38%
2020/03/10	2	22.05	9.6	22.19	22.85	-7.6	2,596	-0.29%
2020/03/06	9	23.49	0	0.00	23.35	9	2,563	0.35%
2020/03/02	0	0.00	6	23.17	23.20	-6	2,598	-0.23%
2020/02/26	0	0.00	12	23.59	23.60	-12	2,581	-0.46%
2020/02/21	2	23.85	1	23.95	23.95	1	2,614	0.04%
2020/02/20	0	0.00	1	24.05	23.85	-1	2,620	-0.04%
2020/02/17	0	0.00	4	23.00	23.00	-4	2,572	-0.16%
2020/02/13	2	23.35	0	0.00	23.15	2	2,572	0.08%
2020/02/12	5	22.65	1	22.50	22.60	4	2,548	0.16%
2020/02/10	0	0.00	8	22.31	22.35	-8	2,539	-0.32%
2020/02/07	3	22.75	0	0.00	22.60	3	2,545	0.12%
2020/02/06	0	0.00	1	23.15	23.30	-1	2,554	-0.04%
2020/02/05	1	22.60	0	0.00	22.50	1	2,601	0.04%
2020/01/31	0	0.00	8	23.65	23.75	-8	2,605	-0.31%
2020/01/30	5	23.66	0	0.00	23.55	5	2,653	0.19%
2020/01/16	3	25.45	10	25.42	25.80	-7	2,635	-0.27%
2020/01/15	0	0.00	5	25.45	25.10	-5	2,593	-0.19%
2020/01/14	8	25.28	0	0.00	25.35	8	2,601	0.31%
2020/01/13	1	25.00	1	25.00	25.20	0	2,573	0.00%
2020/01/08	2	24.10	0	0.00	24.05	2	2,545	0.08%
2020/01/07	10	24.68	0	0.00	24.60	10	2,553	0.39%
2020/01/03	3	25.22	0	0.00	25.25	3	2,679	0.11%
2020/01/02	6	25.65	6	25.95	25.65	0	2,668	0.00%
2019/12/31	7	25.89	0	0.00	25.80	7	2,651	0.26%
2019/12/30	2	25.65	0	0.00	25.80	2	2,649	0.08%
2019/12/26	0	0.00	1	26.10	26.10	-1	2,653	-0.04%
2019/12/25	1	25.80	3	25.85	26.00	-2	2,621	-0.08%
2019/12/24	0	0.00	9	25.81	25.85	-9	2,640	-0.34%
2019/12/23	4	25.65	1	25.55	25.50	3	2,682	0.11%
2019/12/20	0	0.00	0.1	26.00	26.00	-0.1	2,689	0.00%
2019/12/19	5	25.65	1	25.80	25.75	4	2,690	0.15%
2019/12/18	12	26.04	4	26.00	25.90	8	2,716	0.29%
2019/12/17	24	26.02	20	25.88	26.00	4	2,712	0.15%
2019/12/16	0	0.00	1	24.90	25.20	-1	2,542	-0.04%
2019/12/12	1	24.60	0	0.00	24.50	1	2,552	0.04%
2019/12/10	5	25.15	7	25.01	25.00	-2	2,573	-0.08%
2019/12/05	2	25.48	0	0.00	25.40	2	2,668	0.07%
2019/11/29	2	25.10	1	25.10	25.10	1	2,781	0.04%
2019/11/28	0	0.00	1	25.35	25.35	-1	2,818	-0.04%
2019/11/27	7	25.55	0	0.00	25.50	7	2,859	0.24%
2019/11/26	1	25.30	1	25.55	25.30	0	2,890	0.00%
2019/11/25	1	25.30	1	25.35	25.35	0	2,975	0.00%
2019/11/21	1	25.25	1	25.30	25.25	0	3,095	0.00%
2019/11/20	0	0.00	1	25.05	25.15	-1	3,114	-0.03%
2019/11/19	1	24.90	30	25.00	24.95	-29	3,187	-0.91%
2019/11/18	32	24.85	1	24.95	25.10	31	3,234	0.96%
2019/11/15	0	0.00	20	24.30	24.30	-20	3,262	-0.61%
2019/11/14	0	0.00	4	24.28	24.20	-4	3,353	-0.12%
2019/11/13	20	24.30	0	0.00	24.25	20	3,420	0.58%
2019/11/11	1	23.75	1	23.80	23.75	0	3,777	0.00%
2019/11/08	0	0.00	4	24.35	24.40	-4	3,857	-0.10%
2019/11/07	0	0.00	20	24.10	24.10	-20	4,042	-0.49%
2019/11/06	2	24.38	0	0.00	24.40	2	4,191	0.05%
2019/11/05	1	24.60	1	24.65	24.65	0	4,378	0.00%
2019/11/04	56	24.65	35	24.70	24.85	21	4,522	0.46%
2019/11/01	5	23.67	0	0.00	23.85	5	4,556	0.11%
2019/10/30	0	0.00	1	24.25	24.25	-1	4,649	-0.02%
2019/10/29	8	24.35	0	0.00	24.15	8	4,688	0.17%
2019/10/28	10	24.69	0	0.00	24.70	10	4,713	0.21%
2019/10/23	1	25.05	1	25.50	25.10	0	5,075	0.00%
2019/10/22	1	25.35	0	0.00	25.35	1	5,113	0.02%
2019/10/21	6	25.05	0	0.00	25.50	6	5,190	0.12%
2019/10/15	3	24.87	0	0.00	24.70	3	5,431	0.06%
2019/10/14	8	24.79	0	0.00	24.95	8	5,453	0.15%
2019/10/04	0	0.00	1	26.45	26.15	-1	5,900	-0.02%
2019/10/02	1	26.50	3	26.12	26.60	-2	5,923	-0.03%
2019/10/01	5	26.25	0	0.00	25.90	5	5,902	0.08%
2019/09/26	2	27.00	1	27.00	26.75	1	5,850	0.02%
2019/09/20	10	26.25	1	26.25	26.55	9	5,942	0.15%
2019/09/19	2	26.58	0	0.00	26.60	2	5,924	0.03%
2019/09/17	2	26.80	0	0.00	26.70	2	6,068	0.03%
2019/09/16	0	0.00	2	26.63	26.55	-2	6,108	-0.03%
2019/09/11	3	27.07	0	0.00	27.20	3	6,057	0.05%
2019/09/10	0	0.00	10	27.24	27.25	-10	6,013	-0.17%
2019/09/03	0	0.00	1	28.55	28.55	-1	5,846	-0.02%
2019/09/02	1	28.45	5	28.40	28.65	-4	5,815	-0.07%
2019/08/29	5	27.90	0	0.00	27.90	5	5,720	0.09%
2019/08/28	3	28.40	2	27.80	27.60	1	5,675	0.02%
2019/08/27	0	0.00	19	27.51	27.65	-19	5,580	-0.34%
2019/08/26	1	27.20	0	0.00	26.85	1	5,536	0.02%
2019/08/22	2	28.55	0	0.00	28.45	2	5,445	0.04%
2019/08/21	4	28.18	0	0.00	28.25	4	5,355	0.07%
2019/08/20	0	0.00	2	28.90	28.30	-2	5,293	-0.04%
2019/08/19	2	28.95	0	0.00	28.85	2	5,210	0.04%
2019/08/15	2	28.75	1	28.85	28.75	1	5,126	0.02%
2019/08/14	3	28.90	4	28.66	28.95	-1	5,035	-0.02%
2019/08/13	0	0.00	1	28.40	27.75	-1	4,835	-0.02%
2019/08/12	1	29.25	17	29.01	28.75	-16	4,774	-0.34%
2019/08/08	2	28.10	3	28.57	28.45	-1	4,616	-0.02%
2019/08/07	2	28.70	0	0.00	28.05	2	4,537	0.04%
2019/08/06	0	0.00	2	28.20	28.30	-2	4,373	-0.05%
2019/08/05	0	0.00	2	27.55	27.40	-2	4,279	-0.05%
2019/08/02	1	27.15	10	27.20	27.15	-9	4,223	-0.21%
2019/07/31	5	27.05	1	27.00	27.05	4	4,261	0.09%
2019/07/30	2	26.85	0	0.00	26.45	2	4,274	0.05%
2019/07/29	2	27.25	0	0.00	27.20	2	4,277	0.05%
2019/07/26	30	27.45	4	27.53	27.40	26	4,281	0.61%
2019/07/25	0	0.00	15	28.04	27.60	-15	4,335	-0.35%
2019/07/24	3	26.85	0	0.00	27.20	3	4,229	0.07%
2019/07/23	0	0.00	2	27.30	26.85	-2	4,220	-0.05%
2019/07/22	10	27.10	0	0.00	26.85	10	4,182	0.24%
2019/07/19	2	26.15	2	26.40	26.25	0	4,201	0.00%
2019/07/18	0	0.00	2	26.45	26.20	-2	4,231	-0.05%
2019/07/17	3	26.18	23	26.58	26.80	-20	4,239	-0.47%
2019/07/16	10.5	26.10	2	26.40	26.15	8.5	4,296	0.20%
2019/07/15	4	26.00	0	0.00	26.15	4	4,274	0.09%
2019/07/12	0	0.00	8	26.25	26.00	-8	4,254	-0.19%
2019/07/11	6	25.60	0	0.00	25.70	6	4,226	0.14%
2019/07/10	8	26.44	4	26.03	25.60	4	4,243	0.09%
2019/07/08	0	0.00	2	25.75	25.75	-2	3,902	-0.05%
2019/07/05	0	0.00	4	25.50	25.40	-4	3,920	-0.10%
2019/07/02	2	25.50	0	0.00	25.70	2	4,028	0.05%
2019/06/28	0	0.00	2	25.00	25.05	-2	4,038	-0.05%
2019/06/27	2	26.15	1	25.50	25.25	1	4,034	0.02%
2019/06/26	1	25.50	0	0.00	25.70	1	3,911	0.03%
2019/06/24	10	25.00	10	25.25	25.30	0	3,877	0.00%
2019/06/21	0	0.00	14	24.84	24.50	-14	3,881	-0.36%
2019/06/20	4	24.25	0	0.00	24.20	4	3,937	0.10%
2019/06/19	0	0.00	1	23.90	24.10	-1	4,187	-0.02%
2019/06/18	3	23.70	0	0.00	23.55	3	4,303	0.07%
2019/06/17	10	23.75	2	23.90	23.85	8	4,349	0.18%
2019/06/14	0	0.00	2	23.80	23.80	-2	4,476	-0.04%
2019/06/10	0	0.00	10	23.45	23.50	-10	4,787	-0.21%
2019/06/05	0	0.00	2	23.25	23.10	-2	4,819	-0.04%
2019/05/31	1	23.00	0	0.00	23.45	1	5,027	0.02%
2019/05/30	0	0.00	12	22.77	23.20	-12	5,063	-0.24%
2019/05/29	4	22.75	0	0.00	22.60	4	5,109	0.08%
2019/05/28	5	23.23	0	0.00	23.15	5	5,107	0.10%
2019/05/27	1	23.35	0	0.00	23.15	1	5,149	0.02%
2019/05/23	7	23.57	0	0.00	23.30	7	5,218	0.13%
2019/05/21	3	24.33	2	24.35	24.45	1	5,226	0.02%
2019/05/20	0	0.00	5	24.32	24.75	-5	5,249	-0.10%
2019/05/17	3	24.47	6	24.63	24.25	-3	5,221	-0.06%
2019/05/13	7	24.63	14	24.58	24.55	-7	5,084	-0.14%
2019/05/09	5	24.32	210	24.42	24.20	-205	4,995	-4.10%	大賣/鉅額交易
2019/05/08	9	25.02	62	25.01	25.35	-53	4,909	-1.08%
2019/05/07	10	25.50	3	25.73	25.70	7	4,836	0.14%
2019/05/06	4	25.29	0	0.00	25.10	4	4,785	0.08%
2019/05/03	3	26.15	1	26.15	26.40	2	4,701	0.04%
2019/05/02	17	26.09	9	26.12	26.25	8	4,671	0.17%
2019/04/30	0	0.00	8	25.91	26.00	-8	4,622	-0.17%
2019/04/29	1	25.15	1	25.60	25.00	0	4,407	0.00%
2019/04/26	0	0.00	2	25.20	25.35	-2	4,409	-0.05%
2019/04/25	4	25.38	20	25.60	25.15	-16	4,519	-0.35%
2019/04/24	2	25.25	0	0.00	25.45	2	4,551	0.04%
2019/04/23	70	24.93	0	0.00	25.20	70	4,545	1.54%
2019/04/22	199	25.23	22	25.01	25.10	177	4,548	3.89%	大買/鉅額交易
2019/04/19	18	24.41	38	24.22	24.20	-20	4,467	-0.45%
2019/04/18	4	24.48	26	23.94	23.90	-22	4,501	-0.49%
2019/04/17	2	24.55	0	0.00	24.55	2	4,630	0.04%
2019/04/16	36	24.75	1	24.75	24.50	35	4,820	0.73%
2019/04/15	0	0.00	23	24.19	24.65	-23	4,989	-0.46%
2019/04/12	7	23.50	0	0.00	23.60	7	4,914	0.14%
2019/04/11	6	23.84	0	0.00	23.70	6	4,911	0.12%
2019/04/10	6	24.10	16	24.14	24.10	-10	4,887	-0.20%
2019/04/09	29	23.65	20	23.60	23.85	9	4,821	0.19%
2019/04/08	5	23.75	0	0.00	23.75	5	4,839	0.10%
2019/04/02	3	23.47	4	23.55	23.40	-1	4,795	-0.02%
2019/04/01	4	23.40	2	23.45	23.45	2	4,776	0.04%
2019/03/29	2	23.15	29	23.05	23.00	-27	4,726	-0.57%
2019/03/28	10	22.94	30	23.05	22.90	-20	4,701	-0.43%
2019/03/27	19	23.50	19	23.62	23.50	0	4,650	0.00%
2019/03/26	1	23.55	8	23.85	23.40	-7	4,622	-0.15%
2019/03/25	8	23.89	10	23.80	23.75	-2	4,553	-0.04%
2019/03/22	11	25.40	6	25.03	24.85	5	4,557	0.11%
2019/03/21	1	26.40	8	26.71	26.10	-7	4,316	-0.16%
2019/03/20	6	25.99	0	0.00	26.05	6	4,214	0.14%
2019/03/19	0	0.00	3	26.25	26.10	-3	4,218	-0.07%
2019/03/18	24	26.23	15	26.09	26.50	9	4,208	0.21%
2019/03/15	4	25.19	0	0.00	25.15	4	4,001	0.10%
2019/03/14	0	0.00	4	25.53	25.35	-4	3,996	-0.10%
2019/03/13	0	0.00	11	25.08	25.35	-11	3,949	-0.28%
2019/03/12	8	25.11	6	25.23	25.05	2	3,954	0.05%
2019/03/11	1	24.90	3	24.90	24.80	-2	3,997	-0.05%
2019/03/08	3	24.75	0	0.00	24.75	3	4,017	0.07%
2019/03/07	6	25.08	1	25.15	25.10	5	4,007	0.12%
2019/03/06	20	25.24	11	25.56	25.70	9	3,941	0.23%
2019/03/05	4	25.28	0	0.00	24.85	4	3,870	0.10%
2019/03/04	11	25.02	0	0.00	25.00	11	3,847	0.29%
2019/02/27	4	24.11	1	24.55	24.55	3	3,807	0.08%
2019/02/26	7	24.66	0	0.00	24.50	7	3,815	0.18%
2019/02/25	4	25.33	0	0.00	24.95	4	3,835	0.10%
2019/02/21	2	24.70	1	25.05	24.80	1	3,830	0.03%
2019/02/20	4	24.51	0	0.00	24.50	4	3,817	0.10%
2019/02/19	3	24.68	0	0.00	24.70	3	3,789	0.08%
2019/02/18	4	24.85	0	0.00	24.80	4	3,808	0.11%
2019/02/15	3	24.65	0	0.00	24.80	3	3,812	0.08%
2019/02/14	2	24.90	0	0.00	24.80	2	3,805	0.05%
2019/02/12	1	25.00	23	24.93	24.90	-22	3,803	-0.58%
2019/02/11	19	24.93	0	0.00	24.90	19	3,795	0.50%
2019/01/30	0	0.00	1	24.55	24.60	-1	3,776	-0.03%
2019/01/29	3	24.48	3	24.45	24.45	0	3,774	0.00%
2019/01/22	3	24.85	0	0.00	25.05	3	3,719	0.08%
2019/01/21	4	25.25	0	0.00	25.35	4	3,653	0.11%
2019/01/17	4	25.55	13	25.51	25.30	-9	3,618	-0.25%
2019/01/16	38	25.90	27	25.46	26.10	11	3,458	0.32%
2019/01/15	1	25.40	10	25.13	25.05	-9	3,279	-0.27%
2019/01/14	27	25.24	2	24.83	24.85	25	3,222	0.78%
2019/01/11	1	25.45	4	25.51	25.10	-3	3,158	-0.09%
2019/01/10	1	25.25	21	25.42	25.75	-20	3,087	-0.65%
2019/01/09	33	25.52	3	25.70	25.50	30	3,015	0.99%
2019/01/08	1	25.05	4	25.09	25.45	-3	2,864	-0.10%
2019/01/07	7	24.24	30	24.09	24.50	-23	2,643	-0.87%
2019/01/03	1	22.55	0	0.00	22.75	1	2,429	0.04%
2019/01/02	26	23.10	0	0.00	23.00	26	2,447	1.06%
2018/12/27	1	22.80	7	23.01	22.90	-6	2,451	-0.24%
2018/12/26	2	22.95	1	22.75	22.25	1	2,410	0.04%
2018/12/21	0	0.00	30	22.00	22.50	-30	2,488	-1.21%
2018/12/19	0	0.00	5	22.86	22.70	-5	2,485	-0.20%
2018/12/17	27	23.82	21	23.25	23.00	6	2,441	0.25%
2018/12/11	32	22.62	2	22.95	22.80	30	2,201	1.36%
2018/12/10	5	21.50	0.2	21.55	21.55	4.8	2,095	0.23%
2018/12/07	0	0.00	2	21.75	22.15	-2	2,086	-0.10%
2018/12/06	0	0.00	4	21.30	21.30	-4	2,067	-0.19%
2018/12/05	0	0.00	1	22.40	22.25	-1	2,033	-0.05%
2018/12/04	13	22.61	0	0.00	22.45	13	2,034	0.64%
2018/11/30	1	21.55	0	0.00	21.60	1	1,946	0.05%
2018/11/29	1	21.50	3	21.90	21.45	-2	1,929	-0.10%
2018/11/28	2	21.20	4	21.35	21.45	-2	1,902	-0.11%
2018/11/26	0	0.00	3	20.73	20.80	-3	1,855	-0.16%
2018/11/23	4	20.20	0	0.00	20.10	4	1,839	0.22%
2018/11/22	2	21.45	4	21.15	20.80	-2	1,808	-0.11%
2018/11/21	0	0.00	2	20.80	21.00	-2	1,804	-0.11%
2018/11/20	0	0.00	2	20.65	20.75	-2	1,819	-0.11%
2018/11/19	0	0.00	9	20.43	20.45	-9	1,782	-0.50%
2018/11/16	0	0.00	4	20.03	20.05	-4	1,765	-0.23%
2018/11/15	0	0.00	2	20.20	19.90	-2	1,753	-0.11%
2018/11/14	2	19.80	8	19.78	19.85	-6	1,708	-0.35%
2018/11/13	5	18.75	7	19.11	19.35	-2	1,723	-0.12%
2018/11/12	3	19.42	0	0.00	19.20	3	1,750	0.17%
2018/11/09	2	19.65	2	19.75	19.80	0	1,791	0.00%
2018/11/08	0	0.00	2	19.65	19.50	-2	1,833	-0.11%
2018/11/07	0	0.00	2	19.45	19.45	-2	1,896	-0.11%
2018/11/06	4	19.15	0	0.00	19.05	4	2,062	0.19%
2018/11/05	1	19.05	0	0.00	19.00	1	2,079	0.05%
2018/11/02	0	0.00	4	18.73	18.95	-4	2,120	-0.19%
2018/11/01	2	18.35	0	0.00	18.55	2	2,130	0.09%
2018/10/31	0	0.00	1	18.15	18.30	-1	2,151	-0.05%
2018/10/30	0	0.00	4	17.63	17.80	-4	2,173	-0.18%
2018/10/25	4	17.35	0	0.00	17.15	4	2,460	0.16%
2018/10/19	4	18.43	7	18.64	19.10	-3	2,525	-0.12%
2018/10/18	0	0.00	2	18.95	18.80	-2	2,543	-0.08%
2018/10/17	2	18.80	0	0.00	18.65	2	2,570	0.08%
2018/10/16	0	0.00	3	18.65	18.60	-3	2,626	-0.11%
2018/10/12	7	17.74	2	18.10	18.10	5	2,776	0.18%
2018/10/11	4	18.15	1	18.00	18.00	3	3,116	0.10%
2018/10/09	2	20.40	0	0.00	20.00	2	3,134	0.06%
2018/10/05	2	21.00	5	21.15	20.65	-3	3,690	-0.08%
2018/10/04	2	21.75	0	0.00	21.50	2	3,714	0.05%
2018/10/03	0	0.00	5	22.40	22.10	-5	3,767	-0.13%
2018/10/02	1	22.55	0	0.00	22.50	1	3,818	0.03%
2018/09/28	17	23.26	0	0.00	23.30	17	3,882	0.44%
2018/09/27	0	0.00	11	22.73	22.90	-11	3,888	-0.28%
2018/09/25	0	0.00	9	22.20	22.30	-9	4,258	-0.21%
2018/09/20	2	21.90	1	21.80	21.80	1	4,396	0.02%
2018/09/19	0	0.00	2	22.33	22.25	-2	4,400	-0.05%
2018/09/18	0	0.00	1	22.00	22.05	-1	4,408	-0.02%
2018/09/17	1	21.95	1	22.20	22.15	0	4,438	0.00%
2018/09/14	0	0.00	1	21.85	22.15	-1	4,472	-0.02%
2018/09/13	0	0.00	18	21.48	21.55	-18	4,511	-0.40%
2018/09/12	10	21.20	0	0.00	21.15	10	4,668	0.21%
2018/09/11	17	21.30	0	0.00	21.40	17	4,709	0.36%
2018/09/10	3	21.15	0	0.00	20.90	3	4,725	0.06%
2018/09/07	7	21.88	0	0.00	21.60	7	4,720	0.15%
2018/09/06	3	22.30	0	0.00	22.25	3	4,733	0.06%
2018/09/04	1	22.55	1	22.70	22.65	0	4,893	0.00%
2018/09/03	1	22.50	0	0.00	22.50	1	4,948	0.02%
2018/08/31	12	22.80	1	22.85	22.85	11	5,015	0.22%
2018/08/30	0	0.00	1	22.90	22.90	-1	5,186	-0.02%
2018/08/29	1	22.85	0	0.00	23.00	1	5,219	0.02%
2018/08/28	17	23.23	1	23.30	22.95	16	5,366	0.30%
2018/08/27	1	22.90	3	22.93	23.00	-2	5,638	-0.04%
2018/08/23	0	0.00	2	22.20	22.15	-2	5,848	-0.03%
2018/08/20	5	21.60	0	0.00	21.60	5	5,914	0.08%
2018/08/16	1	21.80	2	21.65	22.00	-1	5,863	-0.02%
2018/08/15	2	22.50	12	22.86	22.20	-10	5,832	-0.17%
2018/08/14	2	23.20	1	23.10	23.05	1	5,802	0.02%
2018/08/13	7	23.73	0	0.00	23.60	7	5,750	0.12%
2018/08/09	6	26.37	1	26.20	26.05	5	5,778	0.09%
2018/08/08	5	26.72	2	26.70	26.55	3	5,753	0.05%
2018/08/07	4	26.96	0	0.00	26.85	4	5,736	0.07%
2018/08/06	2	27.10	0	0.00	27.15	2	5,724	0.03%
2018/08/03	11	27.51	7	27.64	27.35	4	5,726	0.07%
2018/08/02	0	0.00	3	26.90	26.85	-3	5,497	-0.05%
2018/08/01	0	0.00	1	26.85	26.80	-1	5,461	-0.02%
2018/07/26	8	26.64	0	0.00	26.55	8	5,382	0.15%
2018/07/25	1	26.60	0	0.00	26.60	1	5,360	0.02%
2018/07/24	0	0.00	2	26.85	26.95	-2	5,343	-0.04%
2018/07/20	1	27.10	23	27.13	27.05	-22	5,289	-0.42%
2018/07/19	20	27.56	20	27.75	27.45	0	5,251	0.00%
2018/07/18	36	28.53	108	28.70	27.90	-72	5,190	-1.39%	大賣/
2018/07/17	0	0.00	4	27.64	27.50	-4	4,869	-0.08%
2018/07/16	24	28.00	8	27.93	28.00	16	4,833	0.33%
2018/07/13	11	28.79	12	28.60	28.45	-1	4,685	-0.02%
2018/07/12	3	27.73	4	27.76	27.80	-1	4,325	-0.02%
2018/07/11	4	27.98	23	28.06	27.50	-19	4,306	-0.44%
2018/07/10	4	27.50	3	27.50	27.90	1	4,296	0.02%
2018/07/06	6	27.13	1	27.10	27.05	5	4,281	0.12%
2018/07/05	21	27.60	10	27.00	27.00	11	4,321	0.25%
2018/07/04	16	28.23	18	28.19	27.90	-2	4,324	-0.05%
2018/07/02	0	0.00	1	26.90	26.85	-1	4,016	-0.02%
2018/06/29	13.1	27.46	10	27.50	27.25	3.1	3,991	0.08%
2018/06/25	0	0.00	5	26.90	26.70	-5	3,974	-0.13%
2018/06/22	3	27.35	14	27.50	27.15	-11	4,015	-0.27%
2018/06/21	20	27.99	33	28.33	27.95	-13	3,998	-0.33%
2018/06/20	3	26.85	7	26.84	27.45	-4	3,963	-0.10%
2018/06/19	0	0.00	5	27.25	27.20	-5	4,013	-0.12%
2018/06/15	0	0.00	1	27.30	27.50	-1	4,095	-0.02%
2018/06/14	0	0.00	1	27.65	27.30	-1	4,165	-0.02%
2018/06/13	10	27.43	3	27.55	27.60	7	4,174	0.17%
2018/06/12	20.1	27.91	31	28.21	27.85	-10.9	4,166	-0.26%
2018/06/11	6	27.51	1	27.50	27.40	5	4,093	0.12%
2018/06/08	4	27.90	18	27.86	27.70	-14	4,127	-0.34%
2018/06/07	12	28.05	16	27.97	27.65	-4	4,144	-0.10%
2018/06/06	3	27.20	0	0.00	27.35	3	4,114	0.07%
2018/06/05	11	27.11	10	27.13	27.00	1	4,531	0.02%
2018/06/04	62	28.25	46	28.41	28.05	16	4,582	0.35%
2018/06/01	2	26.88	10	27.30	27.35	-8	4,392	-0.18%
2018/05/31	1	26.75	1	26.40	26.50	0	4,412	0.00%
2018/05/29	1	26.70	1	26.30	26.25	0	4,596	0.00%
2018/05/28	2	26.18	2	26.18	26.05	0	4,630	0.00%
2018/05/22	0	0.00	3	25.90	25.75	-3	4,910	-0.06%
2018/05/18	2	25.80	30	25.60	25.40	-28	5,176	-0.54%
2018/05/17	45	25.90	7	25.91	26.10	38	5,161	0.74%
2018/05/16	1	24.30	0	0.00	24.50	1	5,055	0.02%
2018/05/15	0	0.00	5	24.30	24.25	-5	5,119	-0.10%
2018/05/14	3	24.10	1	24.00	24.00	2	5,303	0.04%
2018/05/11	0	0.00	5	24.40	24.10	-5	5,357	-0.09%
2018/05/10	0	0.00	2	23.95	23.95	-2	5,360	-0.04%
2018/05/09	0	0.00	2	24.35	24.05	-2	5,416	-0.04%
2018/05/08	0	0.00	7	24.24	24.15	-7	5,480	-0.13%
2018/05/07	4	24.00	2	24.15	24.00	2	5,554	0.04%
2018/05/03	0	0.00	7	23.96	23.80	-7	5,763	-0.12%
2018/04/27	1	23.70	0	0.00	23.70	1	6,376	0.02%
2018/04/26	1	24.05	0	0.00	23.55	1	6,682	0.01%
2018/04/25	18	23.66	0	0.00	23.75	18	7,172	0.25%
2018/04/24	3	24.00	5	24.15	23.90	-2	7,255	-0.03%
2018/04/23	0	0.00	1	25.00	24.80	-1	7,302	-0.01%
2018/04/20	0	0.00	1	25.25	25.20	-1	7,393	-0.01%
2018/04/19	1	25.50	5	25.50	25.50	-4	7,480	-0.05%
2018/04/17	5	26.10	1	25.95	25.80	4	7,945	0.05%
2018/04/16	0	0.00	4	26.95	26.60	-4	8,233	-0.05%
2018/04/13	1	26.65	11	26.65	26.75	-10	8,566	-0.12%
2018/04/11	5	26.71	10	26.81	26.70	-5	10,411	-0.05%
2018/04/10	0	0.00	9	26.35	26.55	-9	11,292	-0.08%
2018/04/09	0	0.00	0.7	25.50	25.25	-0.7	11,603	-0.01%
2018/04/03	1	26.15	0	0.00	25.85	1	11,754	0.01%
2018/04/02	0	0.00	6	26.78	26.65	-6	11,738	-0.05%
2018/03/31	1	26.65	0	0.00	26.65	1	11,828	0.01%
2018/03/30	10	27.08	0	0.00	27.05	10	11,829	0.08%
2018/03/28	1	27.10	0	0.00	27.00	1	11,817	0.01%
2018/03/27	0	0.00	20	27.30	27.50	-20	11,825	-0.17%
2018/03/26	1	26.75	1	26.80	26.80	0	11,834	0.00%
2018/03/23	112	26.60	4	26.64	26.75	108	11,831	0.91%	大買/鉅額交易
2018/03/22	12	27.24	14	27.69	27.35	-2	11,738	-0.02%
2018/03/21	11	27.47	5	27.80	27.85	6	11,692	0.05%
2018/03/20	27	27.26	5	27.15	27.15	22	11,863	0.19%
2018/03/19	2	27.90	0	0.00	27.90	2	11,893	0.02%
2018/03/15	1	27.95	0	0.00	28.05	1	11,917	0.01%
2018/03/14	0	0.00	2	28.20	27.95	-2	11,906	-0.02%
2018/03/13	23	28.41	1	28.40	28.45	22	11,883	0.19%
2018/03/12	25	28.62	8	28.51	28.35	17	11,841	0.14%
2018/03/09	33	29.65	32	30.11	29.20	1	11,816	0.01%
2018/03/08	0	0.00	3	28.77	28.75	-3	11,452	-0.03%
2018/03/07	19	28.41	2	28.40	28.50	17	11,450	0.15%
2018/03/06	11	28.70	43	28.77	28.75	-32	11,513	-0.28%
2018/03/05	5	28.71	16	28.59	28.45	-11	11,389	-0.10%
2018/03/02	0	0.00	15	27.88	28.15	-15	11,353	-0.13%
2018/03/01	22	27.71	0	0.00	27.95	22	11,737	0.19%
2018/02/27	10	27.85	12	28.20	27.80	-2	11,967	-0.02%
2018/02/26	5	27.20	0	0.00	27.00	5	12,038	0.04%
2018/02/23	5	27.45	2	27.20	27.45	3	12,002	0.02%
2018/02/22	5	27.25	0	0.00	27.25	5	11,994	0.04%
2018/02/21	5	26.35	5	26.83	27.50	0	11,995	0.00%
2018/02/12	2	25.75	0	0.00	25.45	2	11,913	0.02%
2018/02/09	1	24.65	0	0.00	25.00	1	11,890	0.01%
2018/02/08	2	24.93	0	0.00	25.10	2	11,927	0.02%
2018/02/07	0	0.00	14	25.53	25.25	-14	11,965	-0.12%
2018/02/06	23	25.29	3	25.22	25.10	20	12,043	0.17%
2018/02/05	5	27.14	0	0.00	27.40	5	12,214	0.04%
2018/02/02	1	27.90	5	28.00	27.95	-4	12,207	-0.03%
2018/02/01	6	28.27	0	0.00	27.95	6	12,226	0.05%
2018/01/31	6	27.90	6	28.05	28.10	0	12,282	0.00%
2018/01/30	7	28.77	9	28.40	28.05	-2	12,234	-0.02%
2018/01/29	1	28.25	9	28.19	28.40	-8	12,159	-0.07%
2018/01/26	11	27.67	0	0.00	27.70	11	12,089	0.09%
2018/01/25	3	28.47	2	29.25	28.10	1	11,968	0.01%
2018/01/23	24	29.28	22	29.19	29.05	2	11,701	0.02%
2018/01/22	8	30.91	3	30.97	30.30	5	11,422	0.04%
2018/01/19	11	30.77	27	30.47	30.70	-16	11,212	-0.14%
2018/01/18	1	29.45	23	29.67	29.35	-22	10,752	-0.20%
2018/01/17	0	0.00	1	29.60	29.45	-1	10,698	-0.01%
2018/01/16	46	30.10	22	29.51	29.50	24	10,612	0.23%
2018/01/15	18	29.71	5	29.96	29.35	13	10,510	0.12%
2018/01/12	7	30.15	9	30.66	30.05	-2	10,468	-0.02%
2018/01/11	4	29.63	0	0.00	29.55	4	10,156	0.04%
2018/01/10	9.1	29.33	43	29.39	29.10	-33.9	9,979	-0.34%
2018/01/09	54.1	29.73	29	30.00	30.20	25.1	9,679	0.26%
2018/01/08	29	31.80	15	31.47	30.60	14	9,315	0.15%
2018/01/05	94	30.52	108	30.86	31.20	-14	8,612	-0.16%	大賣/
2018/01/04	93	27.85	119	27.58	28.95	-26	7,454	-0.35%	大賣/
2018/01/03	21	26.46	10	26.53	26.35	11	6,544	0.17%
2018/01/02	11	26.20	28	26.08	25.95	-17	6,204	-0.27%