冠德 (2520)-凱基-中山券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
63.4
漲跌
▲2.4
漲幅
+3.93%
成交量
29,966張
產業
上市營建類股
370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

冠德 (2520)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/06	2	61.20	28.2	60.93	63.40	-26.2	8,657	-0.30%
2024/05/03	26	60.49	3	59.20	61.00	23	8,213	0.28%
2024/05/02	4	59.63	9.1	59.46	60.00	-5.1	7,784	-0.07%
2024/04/30	127	55.96	164	56.01	56.30	-37	7,191	-0.51%	大買/大賣/
2024/04/29	457.1	57.28	14.8	57.16	57.50	442.3	6,801	6.50%	大買/鉅額交易
2024/04/26	255	54.70	13	54.32	54.60	242	6,223	3.89%	大買/鉅額交易
2024/04/25	209	52.34	6.5	52.38	52.50	202.5	5,733	3.53%	大買/鉅額交易
2024/04/24	242	51.09	1	49.85	50.50	241	5,350	4.50%	大買/鉅額交易
2024/04/23	159	50.41	11	47.84	50.80	148	5,194	2.85%	大買/鉅額交易
2024/04/22	12	51.63	33.7	52.22	48.95	-21.7	4,823	-0.45%
2024/04/19	13	48.65	17.5	48.58	49.40	-4.5	3,703	-0.12%
2024/04/18	15	47.34	31.5	47.55	49.40	-16.5	3,077	-0.54%
2024/04/16	0	0.00	5	43.34	43.20	-5	2,747	-0.18%
2024/04/15	2	44.35	0	0.00	44.20	2	2,686	0.07%
2024/04/12	1	45.25	2	45.00	45.25	-1	2,704	-0.04%
2024/04/11	2	44.08	5	44.96	44.90	-3	2,753	-0.11%
2024/04/10	1	43.40	5	43.16	43.50	-4	2,642	-0.15%
2024/04/09	1	42.75	3	42.90	42.75	-2	2,585	-0.08%
2024/04/08	0	0.00	9	42.50	42.50	-9	2,552	-0.35%
2024/04/03	2	42.00	0	0.00	41.85	2	2,494	0.08%
2024/04/02	0	0.00	4	43.05	42.65	-4	2,456	-0.16%
2024/04/01	1	42.35	1	42.50	42.35	0	2,392	0.00%
2024/03/27	0	41.00	13.2	40.93	41.30	-13.2	2,232	-0.59%
2024/03/26	0.2	39.65	3	39.63	39.75	-2.8	2,109	-0.13%
2024/03/25	0	0.00	1	39.15	39.15	-1	2,096	-0.05%
2024/03/22	0	0.00	14	38.45	38.65	-14	2,089	-0.67%
2024/03/20	1	38.30	0	0.00	38.30	1	2,122	0.05%
2024/03/19	0	38.95	0	0.00	38.95	0	2,210	0.00%
2024/03/14	0	39.27	0	0.00	39.50	0	2,246	0.00%
2024/03/11	14	38.75	0	0.00	38.75	14	2,309	0.61%
2024/03/08	1	37.95	0	0.00	38.20	1	2,352	0.04%
2024/03/06	0	0.00	5	38.70	38.75	-5	2,348	-0.21%
2024/02/27	2	39.05	0	0.00	39.25	2	2,389	0.08%
2024/02/23	0	0.00	1	40.10	39.85	-1	2,364	-0.04%
2024/02/21	1	39.90	0	0.00	40.45	1	2,383	0.04%
2024/02/19	0	0.00	1	40.20	40.15	-1	2,347	-0.04%
2024/02/16	1	39.35	2	39.80	39.65	-1	2,324	-0.04%
2024/02/15	0	0.00	1	39.40	39.40	-1	2,310	-0.04%
2024/02/05	4	38.90	3	38.90	38.90	1	2,295	0.04%
2024/02/02	1	38.70	0	0.00	38.60	1	2,280	0.04%
2024/01/26	1	39.70	8	39.76	39.95	-7	2,251	-0.31%
2024/01/25	0	0.00	4	38.64	38.55	-4	2,219	-0.18%
2024/01/24	1	38.50	1	38.70	38.55	0	2,221	0.00%
2024/01/19	1	37.85	0	0.00	38.10	1	2,278	0.04%
2024/01/17	4	38.26	0	0.00	37.85	4	2,257	0.18%
2024/01/16	1	39.30	0	0.00	39.20	1	2,217	0.05%
2024/01/12	2	39.03	0	0.00	39.10	2	2,170	0.09%
2024/01/11	1	39.10	0	0.00	39.20	1	2,147	0.05%
2024/01/10	9	39.44	0	0.00	39.25	9	2,173	0.41%
2024/01/09	3	40.15	0	0.00	39.90	3	2,152	0.14%
2024/01/08	3	40.82	4	41.63	40.80	-1	2,110	-0.05%
2024/01/05	0	0.00	5	41.46	40.90	-5	2,032	-0.25%
2024/01/04	2	39.90	7	39.83	39.90	-5	1,888	-0.26%
2023/12/29	0	0.00	1	38.85	38.85	-1	1,839	-0.05%
2023/12/20	0	0.00	0.3	38.00	38.00	-0.3	1,809	-0.02%
2023/12/18	1	38.70	20	38.40	38.10	-19	1,779	-1.07%
2023/12/15	11	38.84	10.1	39.00	38.55	0.9	1,756	0.05%
2023/12/14	10	39.00	23	39.45	39.10	-13	1,719	-0.76%
2023/12/13	0	0.00	1	38.00	38.25	-1	1,597	-0.06%
2023/12/12	1	37.30	1	37.40	37.25	0	1,577	0.00%
2023/12/11	3	37.53	0.1	37.45	37.70	2.9	1,543	0.19%
2023/12/08	12	37.96	14.2	38.07	38.15	-2.2	1,511	-0.15%
2023/12/07	5	39.05	5	38.75	38.70	0	1,449	0.00%
2023/12/06	15	39.38	1	39.70	39.00	14	1,398	1.00%
2023/12/05	0	0.00	24	39.08	39.15	-24	1,351	-1.78%
2023/12/04	0	0.00	13	38.44	38.45	-13	1,303	-1.00%
2023/12/01	0	0.00	1	38.00	37.85	-1	1,283	-0.08%
2023/11/30	0	0.00	2	37.30	37.50	-2	1,290	-0.16%
2023/11/29	2	37.70	2.2	37.33	37.35	-0.2	1,300	-0.02%
2023/11/28	1	37.90	0	0.00	37.65	1	1,390	0.07%
2023/11/27	0	0.00	13	37.68	37.70	-13	1,394	-0.93%
2023/11/24	6.1	36.56	8	36.90	36.80	-1.9	1,350	-0.14%
2023/11/23	2	36.33	1.1	36.60	36.60	0.9	1,357	0.07%
2023/11/22	6	36.13	5	36.23	36.25	1	1,345	0.07%
2023/11/21	5	36.45	5	36.39	36.10	0	1,349	0.00%
2023/11/20	2	35.85	14	36.21	36.45	-12	1,332	-0.90%
2023/11/16	5	35.51	5	35.46	35.55	0	1,338	0.00%
2023/11/15	1	35.30	2	35.30	35.50	-1	1,359	-0.07%
2023/11/10	5	35.02	5	34.75	34.55	0	1,415	0.00%
2023/11/09	3	35.13	3	34.85	34.75	0	1,430	0.00%
2023/11/07	3	35.22	3	35.25	35.40	0	1,524	0.00%
2023/11/06	8	35.11	18	35.20	35.05	-10	1,543	-0.65%
2023/11/03	6	34.98	16	35.05	35.10	-10	1,561	-0.64%
2023/11/02	0	0.00	10	34.90	34.90	-10	1,581	-0.63%
2023/10/30	0	0.00	11	34.85	34.45	-11	1,747	-0.63%
2023/10/27	0	0.00	14	34.56	34.55	-14	1,744	-0.80%
2023/10/26	5	33.73	5	33.85	33.40	0	1,764	0.00%
2023/10/25	0	0.00	7	34.37	34.05	-7	1,782	-0.39%
2023/10/24	7	34.20	101	34.11	34.40	-94	1,845	-5.09%	大賣/
2023/10/20	5	33.04	5	33.15	33.05	0	1,877	0.00%
2023/10/18	0	0.00	1	33.65	34.10	-1	1,897	-0.05%
2023/10/17	1	33.75	1	33.85	33.75	0	1,868	0.00%
2023/10/16	2	33.80	2	33.90	33.70	0	1,877	0.00%
2023/10/12	1	34.00	1	34.05	33.80	0	1,880	0.00%
2023/10/11	100	33.95	0	0.00	33.80	100	1,872	5.34%
2023/10/06	0	0.00	3	34.25	34.10	-3	1,850	-0.16%
2023/10/02	0	0.00	1	33.10	33.25	-1	1,798	-0.06%
2023/09/28	1	32.95	8	33.27	33.15	-7	1,805	-0.39%
2023/09/27	13	32.69	0	0.00	32.70	13	1,798	0.72%
2023/09/22	4	32.45	0	0.00	32.55	4	1,822	0.22%
2023/09/21	2.1	33.00	0	0.00	32.80	2.1	1,821	0.12%
2023/09/20	4	33.30	4	33.20	33.10	0	1,815	0.00%
2023/09/19	4	33.60	4	33.45	33.25	0	1,811	0.00%
2023/09/18	1	33.60	1	33.60	33.60	0	1,806	0.00%
2023/09/15	8.2	33.60	5	33.55	33.50	3.2	1,809	0.18%
2023/09/11	1	33.75	2.2	33.92	33.95	-1.2	1,787	-0.07%
2023/09/04	3	33.98	0	0.00	34.00	3	1,743	0.17%
2023/09/01	0	0.00	5	34.12	34.00	-5	1,703	-0.29%
2023/08/29	0	0.00	1	32.05	32.05	-1	1,568	-0.06%
2023/08/25	5	31.10	0	0.00	31.00	5	1,547	0.32%
2023/08/24	10	31.47	0	0.00	31.30	10	1,539	0.65%
2023/08/18	0	0.00	8	32.66	32.60	-8	1,471	-0.54%
2023/08/11	0	0.00	2	32.85	32.70	-2	1,310	-0.15%
2023/08/09	3	32.40	0	0.00	32.15	3	1,235	0.24%
2023/08/07	0	0.00	2.2	32.02	32.05	-2.2	1,172	-0.19%
2023/08/04	0	0.00	1	32.50	31.80	-1	1,144	-0.09%
2023/08/02	0	0.00	5	32.16	31.90	-5	1,076	-0.46%
2023/08/01	0	0.00	3	30.60	30.90	-3	974	-0.31%
2023/07/31	0	0.00	7	30.59	30.55	-7	952	-0.74%
2023/07/27	1	28.65	3	28.87	28.95	-2	846	-0.24%
2023/07/25	3	29.75	0	0.00	29.90	3	715	0.42%
2023/07/19	12	29.90	0	0.00	29.85	12	633	1.89%
2023/07/17	5	30.20	0	0.00	30.10	5	621	0.80%
2023/07/13	1	30.05	0	0.00	30.05	1	615	0.16%
2023/07/07	0	0.00	1.5	30.10	30.10	-1.5	629	-0.24%
2023/07/05	2	30.80	72	30.75	30.75	-70	601	-11.64%
2023/07/04	4	30.40	19	30.75	30.65	-15	594	-2.52%
2023/06/30	1	30.15	0.5	30.10	30.10	0.5	573	0.09%
2023/06/27	10	29.80	0	0.00	29.75	10	580	1.72%
2023/06/15	0	0.00	10	30.20	30.20	-10	615	-1.62%
2023/06/14	3.5	30.37	0	0.00	30.30	3.5	638	0.55%
2023/06/12	1	30.50	2	30.25	30.55	-1	687	-0.15%
2023/06/07	0	0.00	10	29.95	29.90	-10	689	-1.45%
2023/05/31	1	29.70	0	0.00	29.55	1	698	0.14%
2023/05/30	1	29.60	0	0.00	29.60	1	696	0.14%
2023/05/25	0	0.00	3	29.95	29.90	-3	688	-0.44%
2023/05/19	5	29.60	0	0.00	29.45	5	685	0.73%
2023/05/18	0	0.00	0.3	29.70	29.55	-0.3	682	-0.05%
2023/05/17	1	29.25	1	29.50	29.40	0	684	0.00%
2023/05/12	3	29.15	0	0.00	29.35	3	689	0.43%
2023/05/03	0	0.00	1	29.50	29.60	-1	727	-0.14%
2023/04/27	0	0.00	3	29.85	29.45	-3	741	-0.40%
2023/04/26	0.3	30.00	0	0.00	29.70	0.3	748	0.04%
2023/04/24	3	28.95	0	0.00	29.25	3	734	0.41%
2023/04/20	1	29.70	0	0.00	29.60	1	726	0.14%
2023/04/18	0	30.65	0	0.00	30.30	0	719	0.00%
2023/04/13	0	0.00	1	31.00	30.75	-1	738	-0.14%
2023/04/10	0	0.00	2	30.30	30.55	-2	731	-0.27%
2023/04/07	0	0.00	1	30.50	30.40	-1	727	-0.14%
2023/04/06	0	0.00	2	30.15	30.15	-2	724	-0.28%
2023/03/31	0.5	30.10	0	0.00	30.00	0.5	715	0.07%
2023/03/29	0	0.00	2	30.40	30.25	-2	708	-0.28%
2023/03/27	0	0.00	3	30.00	30.00	-3	729	-0.41%
2023/03/22	0	0.00	5	29.45	29.55	-5	713	-0.70%
2023/03/16	0.3	28.40	0	0.00	28.15	0.3	716	0.04%
2023/03/15	5	28.65	1	28.80	28.70	4	704	0.57%
2023/03/07	1	29.55	1.1	29.50	29.55	-0.1	678	-0.01%
2023/03/03	2	29.25	0	0.00	29.20	2	677	0.30%
2023/02/23	3	29.10	0	0.00	29.15	3	682	0.44%
2023/02/22	0	0.00	0.1	29.15	28.95	-0.1	698	-0.01%
2023/02/20	0	0.00	0.4	28.90	28.95	-0.4	735	-0.06%
2023/02/10	4	28.85	0.1	29.05	29.00	3.9	783	0.49%
2023/02/08	0	0.00	0	29.65	29.35	0	790	0.00%
2023/02/06	0	0.00	0.2	29.35	29.40	-0.2	824	-0.02%
2023/02/03	0	0.00	1	29.30	29.30	-1	821	-0.12%
2023/01/06	0	0.00	10	29.60	29.75	-10	828	-1.21%
2023/01/03	0	0.00	2	29.60	29.65	-2	859	-0.23%
2022/12/13	0	0.00	4	28.75	28.90	-4	1,016	-0.39%
2022/12/12	0	0.00	6	28.73	29.10	-6	1,010	-0.59%
2022/12/07	4	27.38	0	0.00	27.50	4	1,016	0.39%
2022/12/02	1	28.30	0	0.00	27.95	1	1,069	0.09%
2022/11/30	0	0.00	3	28.55	28.65	-3	1,094	-0.27%
2022/11/25	5	27.85	0	0.00	27.65	5	1,096	0.46%
2022/11/22	3	27.35	0	0.00	27.55	3	1,121	0.27%
2022/11/17	0	0.00	3	28.10	28.05	-3	1,130	-0.27%
2022/11/11	7	27.05	0	0.00	27.10	7	1,147	0.61%
2022/11/10	4	26.80	0	0.00	26.70	4	1,157	0.35%
2022/11/04	0	0.00	5	25.80	25.50	-5	1,151	-0.43%
2022/10/25	1	23.85	0	0.00	23.70	1	1,270	0.08%
2022/10/21	1	23.95	0	0.00	23.95	1	1,331	0.08%
2022/10/13	1	23.90	0	0.00	23.85	1	1,365	0.07%
2022/10/12	5	24.00	0	0.00	24.55	5	1,371	0.36%
2022/10/06	0	0.00	11.2	25.00	25.20	-11.2	1,399	-0.80%
2022/09/26	3	25.08	0	0.00	24.95	3	1,311	0.23%
2022/09/21	1	26.60	0	0.00	26.60	1	1,290	0.08%
2022/09/16	1	27.30	0	0.00	27.10	1	1,305	0.08%
2022/09/14	0.1	27.15	0	0.00	27.00	0.1	1,290	0.01%
2022/09/12	0	0.00	10	27.55	27.50	-10	1,264	-0.79%
2022/09/08	0	0.00	3	27.15	26.95	-3	1,242	-0.24%
2022/09/07	4	26.45	1	26.35	26.40	3	1,208	0.25%
2022/09/06	3.1	27.10	0	0.00	27.05	3.1	1,187	0.26%
2022/09/02	0	0.00	1	27.70	27.60	-1	1,173	-0.09%
2022/09/01	0	27.80	0	0.00	27.75	0	1,165	0.00%
2022/08/31	1	27.90	10	28.05	28.30	-9	1,140	-0.79%
2022/08/30	1	28.00	0	0.00	27.85	1	1,139	0.09%
2022/08/29	50	28.09	0	0.00	28.05	50	1,131	4.42%
2022/08/23	1	28.01	0	0.00	28.00	1	1,091	0.10%
2022/08/22	0	0.00	10	28.35	28.35	-10	1,084	-0.92%
2022/08/18	1.1	27.98	0	0.00	27.70	1.1	1,035	0.11%
2022/08/17	0	0.00	4	28.10	28.10	-4	1,020	-0.39%
2022/08/15	1.9	28.39	0	0.00	28.30	1.9	994	0.19%
2022/08/12	2	28.30	0	0.00	28.40	2	994	0.20%
2022/08/11	6	28.30	0	0.00	28.35	6	989	0.61%
2022/08/09	0	0.00	16	28.05	28.10	-16	975	-1.64%
2022/08/04	1	26.30	0	0.00	26.55	1	975	0.10%
2022/08/03	3	27.10	0	0.00	26.70	3	964	0.31%
2022/08/02	0	0.00	2	27.25	27.20	-2	950	-0.21%
2022/08/01	0	0.00	1	27.55	27.80	-1	930	-0.11%
2022/07/28	34	29.81	0	0.00	29.80	34	848	4.01%
2022/07/27	5	29.75	0	0.00	29.75	5	822	0.61%
2022/07/26	1	29.80	0	0.00	29.85	1	805	0.12%
2022/07/22	1	29.55	0	0.00	29.65	1	780	0.13%
2022/07/19	1	30.30	0	0.00	30.15	1	775	0.13%
2022/07/15	33	28.73	0	0.00	28.70	33	754	4.38%
2022/07/13	0	0.00	2	29.90	29.85	-2	732	-0.27%
2022/07/12	3	29.72	0	0.00	29.60	3	731	0.41%
2022/07/08	2	30.70	1	30.75	30.70	1	719	0.14%
2022/07/05	0.3	31.70	0	0.00	31.50	0.3	743	0.04%
2022/06/27	0	0.00	1	35.05	35.00	-1	774	-0.13%
2022/05/20	0	0.00	8	34.50	34.50	-8	1,135	-0.70%
2022/05/10	1	33.45	0	0.00	33.65	1	1,151	0.09%
2022/05/03	0	0.00	0	34.80	34.85	0	1,179	0.00%
2022/04/25	0	0.00	15	34.75	34.55	-15	1,219	-1.23%
2022/04/22	0	0.00	1	35.40	35.45	-1	1,222	-0.08%
2022/04/21	0	0.00	3	35.33	35.20	-3	1,236	-0.24%
2022/04/19	2	34.88	0	0.00	34.85	2	1,233	0.16%
2022/04/15	2	34.65	0	0.00	34.70	2	1,264	0.16%
2022/04/12	0	0.00	2.2	34.61	34.45	-2.2	1,305	-0.17%
2022/04/11	1	35.15	0	0.00	35.10	1	1,285	0.08%
2022/04/08	0	0.00	10	35.55	35.60	-10	1,282	-0.78%
2022/04/07	1	35.60	0	0.00	35.55	1	1,279	0.08%
2022/04/06	0	0.00	1	35.60	35.70	-1	1,264	-0.08%
2022/03/31	0	0.00	0.2	36.25	36.10	-0.2	1,233	-0.02%
2022/03/29	6	36.31	0	0.00	36.15	6	1,240	0.48%
2022/03/28	71	36.40	0	0.00	36.40	71	1,228	5.78%
2022/03/18	0	0.00	1	38.00	38.80	-1	1,195	-0.08%
2022/03/16	5	37.50	0	0.00	37.25	5	1,164	0.43%
2022/03/10	1	37.30	0	0.00	37.30	1	1,193	0.08%
2022/03/03	0	0.00	8	38.20	38.20	-8	1,242	-0.64%
2022/03/02	0	0.00	1	37.70	37.95	-1	1,261	-0.08%
2022/03/01	1	37.65	1	37.70	37.80	0	1,280	0.00%
2022/02/24	0	0.00	3	37.40	37.10	-3	1,349	-0.22%
2022/02/23	3	37.85	0	0.00	37.85	3	1,367	0.22%
2022/02/22	8	37.79	0	0.00	37.85	8	1,380	0.58%
2022/02/15	0	0.00	4	37.35	37.30	-4	1,387	-0.29%
2022/02/14	0	0.00	4	36.73	36.70	-4	1,406	-0.28%
2022/02/11	1	37.05	0	0.00	36.95	1	1,443	0.07%
2022/01/21	0	0.00	1	36.00	35.95	-1	1,612	-0.06%
2022/01/20	3	36.37	0	0.00	36.35	3	1,605	0.19%
2022/01/14	1	36.20	0	0.00	36.20	1	1,596	0.06%
2022/01/13	2	36.60	0	0.00	36.70	2	1,608	0.12%
2022/01/12	0	0.00	0.3	36.94	36.80	-0.3	1,612	-0.02%
2022/01/11	0	0.00	0.3	36.95	36.85	-0.3	1,623	-0.02%
2022/01/10	0.4	36.75	0	0.00	36.70	0.4	1,613	0.02%
2022/01/07	1	36.95	20	37.00	36.90	-19	1,607	-1.18%
2022/01/06	3	37.35	0	0.00	37.30	3	1,600	0.19%
2022/01/05	5	37.40	0	0.00	37.45	5	1,599	0.31%
2022/01/04	1	37.50	11	37.50	37.55	-10	1,608	-0.62%
2021/12/30	17	37.73	0	0.00	37.75	17	1,609	1.06%
2021/12/29	10	37.75	0	0.00	37.80	10	1,624	0.62%
2021/12/28	2	37.58	0	0.00	37.60	2	1,641	0.12%
2021/12/27	2	37.45	0	0.00	37.60	2	1,662	0.12%
2021/12/24	0	0.00	16	37.48	37.45	-16	1,685	-0.95%
2021/12/22	2	37.60	0	0.00	37.65	2	1,692	0.12%
2021/12/20	0	0.00	2	37.75	37.65	-2	1,722	-0.12%
2021/12/17	13	37.83	2	37.85	37.70	11	1,721	0.64%
2021/12/15	1	38.00	10	38.05	38.00	-9	1,706	-0.53%
2021/12/14	1	38.10	0	0.00	38.10	1	1,705	0.06%
2021/12/13	2	38.90	0	0.00	38.75	2	1,686	0.12%
2021/12/10	1	38.80	0	0.00	38.90	1	1,683	0.06%
2021/12/09	3	38.88	1	38.95	38.80	2	1,675	0.12%
2021/12/08	2	38.90	0	0.00	38.85	2	1,684	0.12%
2021/12/07	0	0.00	1	38.90	38.85	-1	1,690	-0.06%
2021/12/02	0	0.00	30	38.65	38.60	-30	1,728	-1.74%
2021/11/30	1	38.15	0	0.00	38.50	1	1,750	0.06%
2021/11/29	21	37.69	1	37.60	37.75	20	1,749	1.14%
2021/11/26	0.1	38.15	0	0.00	38.00	0.1	1,793	0.01%
2021/11/24	1.1	38.57	0	0.00	38.50	1.1	1,816	0.06%
2021/11/23	1.1	38.44	40	38.33	38.00	-38.9	1,776	-2.19%
2021/11/19	5	38.75	20	38.80	38.55	-15	1,754	-0.86%
2021/11/17	30	38.40	4	38.35	38.50	26	1,806	1.44%
2021/11/16	10	38.35	2	38.60	38.40	8	1,823	0.44%
2021/11/15	0	0.00	10.1	38.85	38.85	-10.1	1,914	-0.53%
2021/11/11	2	38.70	0	0.00	38.50	2	2,024	0.10%
2021/11/10	7	38.94	0.5	39.15	39.15	6.5	2,045	0.32%
2021/11/09	2.2	38.65	0	0.00	38.80	2.2	2,093	0.10%
2021/11/08	4	38.73	0	0.00	38.65	4	2,178	0.18%
2021/11/05	4.1	38.48	0	0.00	38.60	4.1	2,243	0.18%
2021/11/04	11	38.72	0	0.00	38.85	11	2,371	0.46%
2021/11/03	0	0.00	11	37.70	37.65	-11	2,446	-0.45%
2021/11/02	32.5	37.82	1	37.65	37.65	31.5	2,548	1.24%
2021/11/01	7.8	38.32	10	38.15	38.20	-2.2	2,536	-0.09%
2021/10/29	13	38.24	4.1	38.25	38.40	8.9	2,569	0.35%
2021/10/28	2	38.08	4	38.30	38.30	-2	2,579	-0.08%
2021/10/27	3	38.17	0	0.00	38.30	3	2,626	0.11%
2021/10/26	0	0.00	10	38.15	38.15	-10	2,680	-0.37%
2021/10/25	0	0.00	2	38.15	38.10	-2	2,702	-0.07%
2021/10/20	0	0.00	3	38.40	38.40	-3	2,812	-0.11%
2021/10/19	10	38.40	0	0.00	38.55	10	2,859	0.35%
2021/10/18	1	38.85	0	0.00	38.75	1	2,871	0.03%
2021/10/14	2	38.30	0	0.00	38.40	2	2,934	0.07%
2021/10/13	1	38.30	3	38.75	38.30	-2	3,020	-0.07%
2021/10/12	0	0.00	19.1	38.64	38.60	-19.1	3,027	-0.63%
2021/10/07	0	0.00	5	38.92	39.00	-5	3,071	-0.16%
2021/10/06	0	0.00	2	38.60	38.35	-2	3,154	-0.06%
2021/10/05	2	38.60	0	0.00	38.95	2	3,259	0.06%
2021/10/01	10	38.80	0	0.00	38.70	10	3,280	0.30%
2021/09/30	6	39.09	4	39.25	39.40	2	3,303	0.06%
2021/09/24	20	39.15	0	0.00	39.10	20	3,291	0.61%
2021/09/22	0.2	39.30	0	0.00	38.90	0.2	3,336	0.01%
2021/09/14	0	0.00	1	40.65	40.65	-1	3,430	-0.03%
2021/09/13	1	40.65	0	0.00	40.85	1	3,426	0.03%
2021/09/10	1	40.70	0	0.00	40.90	1	3,436	0.03%
2021/09/07	0	0.00	1	40.20	40.75	-1	3,444	-0.03%
2021/09/02	0	0.00	3	42.33	42.35	-3	3,451	-0.09%
2021/09/01	0	0.00	1	42.25	42.50	-1	3,474	-0.03%
2021/08/30	0	0.00	1	41.70	42.00	-1	3,521	-0.03%
2021/08/27	1	41.05	1	41.20	41.25	0	3,516	0.00%
2021/08/25	0	0.00	4	40.99	41.05	-4	3,551	-0.11%
2021/08/24	0	0.00	9	40.98	41.15	-9	3,568	-0.25%
2021/08/19	0	0.00	2	40.60	40.25	-2	3,593	-0.06%
2021/08/18	0	0.00	1	40.25	40.45	-1	3,500	-0.03%
2021/08/17	0	0.00	5	39.70	39.25	-5	3,468	-0.14%
2021/08/16	0	0.00	65	40.82	40.70	-65	3,447	-1.89%
2021/08/13	0	0.00	111	40.67	40.75	-111	3,421	-3.24%	大賣/鉅額交易
2021/08/12	150	40.05	90	39.20	40.30	60	3,356	1.79%	大買/
2021/08/11	51	38.43	1	38.90	38.90	50	3,303	1.51%
2021/08/10	1	38.40	6	37.81	37.70	-5	3,274	-0.15%
2021/08/09	11	37.84	1	37.90	38.20	10	3,207	0.31%
2021/08/06	10	43.70	73	43.49	43.80	-63	3,156	-2.00%
2021/08/05	22	43.12	4	43.34	43.35	18	3,106	0.58%
2021/08/04	21	43.90	11	44.22	43.70	10	3,219	0.31%
2021/08/03	1	44.25	1	44.00	44.00	0	3,251	0.00%
2021/08/02	0	0.00	1	43.60	43.95	-1	3,255	-0.03%
2021/07/30	22	43.14	2	43.05	43.00	20	3,232	0.62%
2021/07/29	50	43.85	20	43.75	43.70	30	3,226	0.93%
2021/07/28	0	0.00	1	43.25	43.80	-1	3,239	-0.03%
2021/07/27	2	43.95	10	43.50	43.80	-8	3,272	-0.24%
2021/07/26	2	43.65	20	43.55	43.80	-18	3,288	-0.55%
2021/07/23	0	0.00	26	43.07	43.30	-26	3,263	-0.80%
2021/07/22	0	0.00	31	42.78	42.45	-31	3,236	-0.96%
2021/07/21	0	0.00	23	42.33	42.40	-23	3,274	-0.70%
2021/07/20	0	0.00	13	42.48	42.75	-13	3,297	-0.39%
2021/07/19	0	0.00	64	42.37	42.80	-64	3,335	-1.92%
2021/07/16	11	41.42	0	0.00	41.35	11	3,373	0.33%
2021/07/15	0	0.00	70	40.82	41.15	-70	3,442	-2.03%
2021/07/14	0	0.00	46	41.13	41.15	-46	3,514	-1.31%
2021/07/13	0	0.00	2	41.05	41.10	-2	3,587	-0.06%
2021/07/12	2	40.53	0	0.00	40.75	2	3,612	0.06%
2021/07/09	4.1	39.88	0	0.00	39.85	4.1	3,537	0.12%
2021/07/08	1	39.85	20	39.90	40.00	-19	3,582	-0.53%
2021/07/07	0	0.00	20.5	39.70	39.80	-20.5	3,604	-0.57%
2021/07/06	1	39.40	60	39.38	39.35	-59	3,634	-1.62%
2021/07/05	1	39.25	31	39.20	39.10	-30	3,661	-0.82%
2021/07/02	0	0.00	3	39.08	39.00	-3	3,699	-0.08%
2021/06/30	2	39.18	0	0.00	39.10	2	3,847	0.05%
2021/06/28	0	0.00	4	39.05	39.15	-4	3,965	-0.10%
2021/06/25	10	38.82	0	0.00	38.45	10	4,054	0.25%
2021/06/24	4	38.70	0	0.00	38.75	4	4,352	0.09%
2021/06/23	0	0.00	1	37.70	38.05	-1	4,351	-0.02%
2021/06/22	0	0.00	2	37.40	37.45	-2	4,428	-0.05%
2021/06/17	10	37.50	1	37.85	37.65	9	4,591	0.20%
2021/06/15	12	37.71	0	0.00	37.75	12	4,632	0.26%
2021/06/09	2	36.38	0	0.00	36.30	2	4,690	0.04%
2021/06/08	16	36.73	0	0.00	36.80	16	4,714	0.34%
2021/06/07	6.1	36.57	0	0.00	36.70	6.1	4,674	0.13%
2021/06/04	1	37.20	0	0.00	37.20	1	4,662	0.02%
2021/06/03	2.1	37.64	0	0.00	37.70	2.1	4,701	0.04%
2021/06/01	5	37.90	3	37.92	38.15	2	4,696	0.04%
2021/05/31	3	37.55	0	0.00	37.50	3	4,713	0.06%
2021/05/28	1	37.50	2	37.73	37.80	-1	4,724	-0.02%
2021/05/19	32	36.01	3	36.23	36.70	29	5,150	0.56%
2021/05/18	4	36.04	0	0.00	36.40	4	5,160	0.08%
2021/05/17	5	35.14	5	34.45	34.45	0	5,177	0.00%
2021/05/14	2	36.90	0	0.00	37.05	2	5,135	0.04%
2021/05/13	1	37.10	7	36.81	37.00	-6	5,092	-0.12%
2021/05/12	35	38.68	5	37.65	37.95	30	5,049	0.59%
2021/05/11	3	40.48	1	41.30	40.55	2	4,897	0.04%
2021/05/10	3.5	42.13	0	0.00	42.25	3.5	4,824	0.07%
2021/05/07	2.1	41.75	2	41.80	41.65	0.1	4,832	0.00%
2021/05/06	0	0.00	10	41.45	41.55	-10	4,817	-0.21%
2021/05/03	1	43.40	0	0.00	43.35	1	4,685	0.02%
2021/04/29	1	43.50	8	43.31	43.60	-7	4,661	-0.15%
2021/04/28	1	43.45	0	0.00	43.80	1	4,652	0.02%
2021/04/27	1	43.50	0	0.00	43.65	1	4,679	0.02%
2021/04/26	5	43.19	21	43.55	43.70	-16	4,624	-0.35%
2021/04/23	1.1	42.90	1	42.55	42.50	0.1	4,577	0.00%
2021/04/22	1.1	43.01	10	43.64	43.30	-8.9	4,539	-0.20%
2021/04/21	10	43.65	3.5	42.69	43.60	6.5	4,426	0.15%
2021/04/20	6	42.08	0	0.00	42.40	6	4,394	0.14%
2021/04/19	0	0.00	39	42.65	43.00	-39	4,439	-0.88%
2021/04/16	0	0.00	14	41.34	41.50	-14	4,382	-0.32%
2021/04/15	0	0.00	1	40.40	40.40	-1	4,290	-0.02%
2021/04/14	0	0.00	2	39.70	39.90	-2	4,278	-0.05%
2021/04/12	0	0.00	1	40.35	40.30	-1	4,252	-0.02%
2021/04/09	4	40.73	0	0.00	40.75	4	4,206	0.10%
2021/04/08	12	40.48	50	40.55	40.70	-38	4,185	-0.91%
2021/04/07	0	0.00	10	39.80	40.20	-10	4,140	-0.24%
2021/04/06	3	39.55	1	39.75	39.60	2	4,068	0.05%
2021/04/01	1	39.00	0	0.00	39.75	1	3,998	0.03%
2021/03/31	9.7	39.63	15	39.90	39.55	-5.3	3,897	-0.14%
2021/03/30	0	0.00	16	39.43	39.95	-16	3,842	-0.42%
2021/03/29	16	39.98	42	39.23	39.25	-26	3,718	-0.70%
2021/03/26	10	39.45	4	39.46	39.50	6	3,414	0.18%
2021/03/24	29	39.58	1	39.50	39.90	28	3,377	0.83%
2021/03/22	0	0.00	3	38.90	39.05	-3	3,335	-0.09%
2021/03/19	10	38.10	2	38.15	38.15	8	3,289	0.24%
2021/03/18	10	38.34	0	0.00	38.30	10	3,309	0.30%
2021/03/16	0	0.00	2	38.10	38.15	-2	3,440	-0.06%
2021/03/15	22	38.04	0	0.00	38.20	22	3,623	0.61%
2021/03/12	0	0.00	62	36.81	37.15	-62	3,907	-1.59%
2021/03/11	2	37.20	0	0.00	37.10	2	3,875	0.05%
2021/03/10	4	36.95	0	0.00	36.95	4	3,854	0.10%
2021/03/09	2	37.78	1	37.75	37.35	1	3,847	0.03%
2021/03/05	0	0.00	1	36.60	36.90	-1	3,788	-0.03%
2021/03/03	1	37.40	4	37.41	37.45	-3	3,817	-0.08%
2021/03/02	7	36.84	1	37.00	36.85	6	3,772	0.16%
2021/02/26	25	35.97	0	0.00	36.10	25	3,750	0.67%
2021/02/25	0	0.00	10	35.70	35.70	-10	3,697	-0.27%
2021/02/24	20	35.85	41	36.28	36.05	-21	3,646	-0.58%
2021/02/23	1	35.20	6	35.08	35.25	-5	3,562	-0.14%
2021/02/19	0	0.00	10	33.70	33.60	-10	3,483	-0.29%
2021/02/18	3	33.30	1	33.30	33.70	2	3,475	0.06%
2021/02/17	5	33.69	74	33.84	33.60	-69	3,447	-2.00%
2021/02/05	0	0.00	18	33.76	33.50	-18	3,404	-0.53%
2021/02/04	1	33.40	0	0.00	33.45	1	3,395	0.03%
2021/02/02	1	32.25	1	32.20	32.20	0	3,425	0.00%
2021/02/01	1	31.80	0	0.00	32.05	1	3,467	0.03%
2021/01/29	11	32.06	0	0.00	32.05	11	3,511	0.31%
2021/01/28	20	32.55	0	0.00	32.45	20	3,542	0.56%
2021/01/27	10	32.65	0	0.00	32.75	10	3,641	0.27%
2021/01/26	15	32.70	0	0.00	32.45	15	3,702	0.41%
2021/01/19	1	33.25	0	0.00	33.35	1	4,056	0.02%
2021/01/18	17	33.29	14	33.00	33.20	3	4,059	0.07%
2021/01/13	0	0.00	3	34.50	34.50	-3	4,026	-0.07%
2021/01/12	36	34.54	32	34.50	34.15	4	4,009	0.10%
2021/01/11	10	33.83	0	0.00	33.40	10	3,886	0.26%
2021/01/08	0	0.00	2	33.85	33.85	-2	3,853	-0.05%
2021/01/05	52	33.41	0	0.00	33.30	52	3,893	1.34%
2020/12/30	2	33.70	0	0.00	33.80	2	4,050	0.05%
2020/12/29	5	33.15	0	0.00	33.15	5	4,052	0.12%
2020/12/28	11	33.19	1	33.15	33.15	10	4,062	0.25%
2020/12/23	15	33.02	0	0.00	33.00	15	4,219	0.36%
2020/12/22	0	0.00	1	33.55	33.15	-1	4,330	-0.02%
2020/12/21	0	0.00	3	34.25	33.80	-3	4,367	-0.07%
2020/12/18	1	34.20	0	0.00	33.75	1	4,351	0.02%
2020/12/17	1	33.50	0	0.00	33.50	1	4,374	0.02%
2020/12/16	0	0.00	5	33.79	34.00	-5	4,394	-0.11%
2020/12/15	44	33.48	1	33.65	33.40	43	4,362	0.99%
2020/12/11	3	34.03	2	34.00	34.40	1	4,327	0.02%
2020/12/10	42	33.48	1	33.45	33.50	41	4,267	0.96%
2020/12/09	28	31.89	3	32.60	32.75	25	4,216	0.59%
2020/12/08	36	33.77	0	0.00	32.85	36	4,122	0.87%
2020/12/07	5	36.00	0	0.00	36.50	5	3,829	0.13%
2020/12/03	6	36.45	0	0.00	36.40	6	3,906	0.15%
2020/12/02	2	37.00	0	0.00	36.95	2	4,075	0.05%
2020/12/01	15	37.40	0	0.00	37.50	15	4,195	0.36%
2020/11/30	50	37.85	0	0.00	37.60	50	4,223	1.18%
2020/11/27	5	37.35	0	0.00	37.35	5	4,223	0.12%
2020/11/25	0	0.00	7	36.51	37.05	-7	4,336	-0.16%
2020/11/20	2	35.10	0	0.00	35.05	2	4,667	0.04%
2020/11/18	3	35.57	0	0.00	35.60	3	4,830	0.06%
2020/11/16	2	36.10	10	36.05	36.20	-8	5,145	-0.16%
2020/11/10	1	36.15	3	36.38	36.15	-2	5,508	-0.04%
2020/11/09	2	35.90	2	35.80	35.90	0	5,519	0.00%
2020/11/06	1	34.70	0	0.00	34.80	1	5,540	0.02%
2020/11/05	1	34.50	0	0.00	35.00	1	5,505	0.02%
2020/11/04	1	34.00	0	0.00	34.50	1	5,445	0.02%
2020/11/03	12	33.74	2	33.93	34.10	10	5,349	0.19%
2020/11/02	1	33.50	0	0.00	34.15	1	5,346	0.02%
2020/10/30	1	35.60	1.1	35.39	34.80	-0.1	5,274	0.00%
2020/10/28	12	36.32	0	0.00	35.70	12	5,193	0.23%
2020/10/27	3	38.10	0	0.00	37.35	3	5,119	0.06%
2020/10/22	2	38.80	0	0.00	39.10	2	5,247	0.04%
2020/10/20	0	0.00	2	39.40	39.35	-2	5,414	-0.04%
2020/10/19	0	0.00	1	39.55	39.50	-1	5,479	-0.02%
2020/10/14	0	0.00	2	39.65	39.85	-2	5,570	-0.04%
2020/10/13	2	38.75	0	0.00	38.90	2	5,575	0.04%
2020/10/12	0	0.00	4	39.45	39.90	-4	5,666	-0.07%
2020/10/07	1	38.80	0	0.00	38.95	1	5,736	0.02%
2020/10/06	0	0.00	1	39.90	40.00	-1	5,640	-0.02%
2020/10/05	0	0.00	5	39.10	39.25	-5	5,637	-0.09%
2020/09/29	4	39.00	9	40.46	39.00	-5	5,653	-0.09%
2020/09/28	10	39.95	1	39.90	39.95	9	5,630	0.16%
2020/09/25	11	38.08	2	40.05	38.05	9	5,610	0.16%
2020/09/24	3	38.83	0	0.00	38.10	3	5,532	0.05%
2020/09/22	12	39.46	0	0.00	39.95	12	5,481	0.22%
2020/09/17	1	40.00	3	40.95	40.00	-2	5,411	-0.04%
2020/09/15	0.6	40.40	0	0.00	40.40	0.6	5,467	0.01%
2020/09/14	6.5	40.52	0	0.00	40.25	6.5	5,435	0.12%
2020/09/11	0.3	41.15	11	41.83	41.10	-10.7	5,441	-0.20%
2020/09/10	0	0.00	2	42.00	42.00	-2	5,418	-0.04%
2020/09/09	3	41.48	0	0.00	41.50	3	5,438	0.06%
2020/09/08	8	41.91	6	41.83	42.00	2	5,394	0.04%
2020/09/07	8	41.89	13	41.89	41.75	-5	5,353	-0.09%
2020/09/04	4.6	40.55	4	40.30	40.60	0.6	5,190	0.01%
2020/09/03	6	39.19	0	0.00	39.00	6	5,060	0.12%
2020/09/02	1	40.55	0	0.00	40.00	1	5,018	0.02%
2020/09/01	1	40.15	4	40.16	40.25	-3	4,986	-0.06%
2020/08/28	1	39.80	1	39.30	39.15	0	4,876	0.00%
2020/08/27	2	40.35	1	40.30	40.50	1	4,813	0.02%
2020/08/26	0	0.00	11	38.72	39.00	-11	4,599	-0.24%
2020/08/25	4	37.74	2	37.78	37.85	2	4,523	0.04%
2020/08/24	15	37.27	1	37.50	37.40	14	4,474	0.31%
2020/08/21	0	0.00	12	37.21	38.10	-12	4,383	-0.27%
2020/08/20	2	36.63	6	36.29	36.30	-4	4,360	-0.09%
2020/08/19	1	37.75	11	37.06	37.60	-10	4,223	-0.24%
2020/08/18	7	35.17	3	34.90	35.05	4	4,023	0.10%
2020/08/17	4	34.89	0	0.00	34.65	4	3,984	0.10%
2020/08/14	0	0.00	11	35.02	35.25	-11	3,929	-0.28%
2020/08/13	10	33.50	0	0.00	33.50	10	3,869	0.26%
2020/08/12	13	34.94	0	0.00	34.55	13	3,827	0.34%
2020/08/11	0	0.00	11	35.90	35.70	-11	3,749	-0.29%
2020/08/10	2	35.30	0	0.00	35.15	2	3,739	0.05%
2020/08/06	1	34.90	3	35.00	35.10	-2	3,740	-0.05%
2020/08/05	0	0.00	1	36.35	36.15	-1	3,679	-0.03%
2020/08/04	10	35.80	0.4	36.05	36.15	9.6	3,673	0.26%
2020/08/03	1	35.60	4	35.82	35.75	-3	3,670	-0.08%
2020/07/31	1	35.60	0	0.00	35.40	1	3,634	0.03%
2020/07/29	3	35.85	1	36.00	36.25	2	3,524	0.06%
2020/07/28	1	34.40	3	34.47	34.40	-2	3,433	-0.06%
2020/07/27	3	34.67	1	35.15	34.45	2	3,373	0.06%
2020/07/23	2	35.75	37	34.56	35.90	-35	3,206	-1.09%
2020/07/22	34	34.20	0	0.00	34.30	34	3,116	1.09%
2020/07/20	0	0.00	1	32.80	33.20	-1	2,968	-0.03%
2020/07/17	0	0.00	1	33.50	33.25	-1	2,952	-0.03%
2020/07/16	1	33.10	7	33.36	33.65	-6	2,874	-0.21%
2020/07/15	5	31.77	15	32.07	32.15	-10	2,735	-0.37%
2020/07/14	7	32.48	1	32.65	32.55	6	2,622	0.23%
2020/07/13	2	31.90	1	32.10	32.00	1	2,589	0.04%
2020/07/09	0	0.00	7	32.35	32.35	-7	2,639	-0.27%
2020/07/08	0	0.00	1	32.85	32.80	-1	2,631	-0.04%
2020/07/07	2	33.45	2	33.70	33.00	0	2,622	0.00%
2020/07/06	2	32.88	9	32.83	33.35	-7	2,537	-0.28%
2020/07/03	0	0.00	20	32.50	32.30	-20	2,501	-0.80%
2020/07/02	5	32.18	36	32.15	32.20	-31	2,468	-1.26%
2020/06/30	0	0.00	10	31.15	31.05	-10	2,407	-0.42%
2020/06/24	5	30.80	5	31.20	31.20	0	2,416	0.00%
2020/06/23	4	30.76	0	0.00	30.90	4	2,432	0.16%
2020/06/22	2	31.10	3	31.60	31.60	-1	2,381	-0.04%
2020/06/19	0	0.00	0.1	30.75	30.60	-0.1	2,354	0.00%
2020/06/17	1	30.90	0	0.00	30.85	1	2,313	0.04%
2020/06/16	0	0.00	1.3	31.78	31.90	-1.3	2,252	-0.06%
2020/06/12	0	0.00	20	30.30	30.25	-20	2,217	-0.90%
2020/06/11	1	30.00	0	0.00	30.00	1	2,256	0.04%
2020/06/10	0	0.00	0.4	31.30	30.90	-0.4	2,263	-0.02%
2020/06/04	0.3	30.60	1	31.10	30.65	-0.7	2,375	-0.03%
2020/06/03	3	30.97	2.7	31.11	31.10	0.3	2,375	0.01%
2020/06/02	0	0.00	2	29.95	30.15	-2	2,318	-0.09%
2020/06/01	4	30.14	2	30.20	30.00	2	2,339	0.09%
2020/05/29	0.7	29.75	0	0.00	29.50	0.7	2,360	0.03%
2020/05/28	2	30.20	33	29.97	30.05	-31	2,349	-1.32%
2020/05/27	0	0.00	5	29.50	29.50	-5	2,307	-0.22%
2020/05/26	12	27.68	21	28.50	29.15	-9	2,240	-0.40%
2020/05/25	3	26.97	39	27.07	27.30	-36	2,148	-1.68%
2020/05/22	0.4	25.90	5	25.95	25.95	-4.6	2,117	-0.22%
2020/05/21	0	0.00	6	25.85	25.75	-6	2,139	-0.28%
2020/05/20	1.5	25.73	2	25.75	25.65	-0.5	2,147	-0.02%
2020/05/19	0	0.00	3	26.20	26.20	-3	2,143	-0.14%
2020/05/18	0.5	25.40	1	25.45	25.45	-0.5	2,133	-0.02%
2020/05/15	2	25.40	0	0.00	25.35	2	2,139	0.09%
2020/05/12	0	0.00	1	26.40	26.25	-1	2,131	-0.05%
2020/05/11	0	0.00	7	26.51	26.50	-7	2,124	-0.33%
2020/05/05	1	25.85	0	0.00	25.40	1	2,170	0.05%
2020/04/30	0	0.00	20	26.30	26.20	-20	2,202	-0.91%
2020/04/29	1	26.00	1	25.80	25.75	0	2,200	0.00%
2020/04/27	0	0.00	15	24.97	25.25	-15	2,267	-0.66%
2020/04/22	10	24.20	0	0.00	24.45	10	2,284	0.44%
2020/04/17	0	0.00	1	25.40	25.00	-1	2,297	-0.04%
2020/04/16	3	25.27	2	25.40	25.10	1	2,312	0.04%
2020/04/14	10	24.70	2	24.85	24.85	8	2,227	0.36%
2020/04/13	0	0.00	5	24.70	24.40	-5	2,249	-0.22%
2020/04/10	2	24.10	2	24.25	24.10	0	2,246	0.00%
2020/04/09	13	23.58	0	0.00	23.60	13	2,245	0.58%
2020/04/06	1	22.50	0	0.00	22.50	1	2,239	0.04%
2020/03/31	2	23.40	2	22.95	22.95	0	2,227	0.00%
2020/03/30	7	22.31	4	22.50	22.65	3	2,209	0.14%
2020/03/27	0	0.00	10	22.10	21.80	-10	2,200	-0.45%
2020/03/25	5	21.50	0	0.00	21.50	5	2,180	0.23%
2020/03/19	34	17.70	4	18.60	17.65	30	2,168	1.38%
2020/03/18	20	19.60	0	0.00	19.55	20	2,142	0.93%
2020/03/13	23	20.90	5	20.90	21.65	18	2,184	0.82%
2020/03/12	0	0.00	10	24.80	23.20	-10	2,126	-0.47%
2020/03/09	5	25.65	0	0.00	24.30	5	2,295	0.22%
2020/03/06	0	0.00	5	25.75	25.85	-5	2,362	-0.21%
2020/03/05	17	26.03	2	25.75	26.25	15	2,525	0.59%
2020/03/03	20	25.70	0	0.00	25.55	20	2,552	0.78%
2020/03/02	5	25.50	0	0.00	25.60	5	2,596	0.19%
2020/02/26	0	0.00	6	26.00	26.30	-6	2,610	-0.23%
2020/02/25	5	25.80	3	26.00	25.90	2	2,591	0.08%
2020/02/21	0	27.50	0	0.00	27.05	0	2,540	0.00%
2020/02/20	0	0.00	14	27.60	27.60	-14	2,537	-0.55%
2020/02/19	1	27.40	0	0.00	27.40	1	2,538	0.04%
2020/02/17	10	27.20	25	27.23	27.15	-15	2,555	-0.59%
2020/02/11	6	27.22	0	0.00	27.30	6	2,657	0.23%
2020/02/10	1	27.40	20	27.47	27.35	-19	2,803	-0.68%
2020/02/07	0	0.00	3	27.35	27.20	-3	2,813	-0.11%
2020/02/06	0	0.00	7	27.84	28.00	-7	2,841	-0.25%
2020/02/03	5	26.50	28	26.56	27.20	-23	2,997	-0.77%
2020/01/30	5	29.00	0	0.00	28.10	5	3,311	0.15%
2020/01/20	5	31.25	0	0.00	31.20	5	3,257	0.15%
2020/01/17	3	31.40	0	0.00	31.40	3	3,268	0.09%
2020/01/15	5	31.60	0	0.00	31.30	5	3,303	0.15%
2020/01/13	0	31.80	0	0.00	31.65	0	3,333	0.00%
2020/01/08	0	31.50	0	0.00	31.10	0	3,591	0.00%
2020/01/07	2	31.80	5	31.98	31.80	-3	3,685	-0.08%
2020/01/06	3	31.10	1	31.00	31.00	2	3,680	0.05%
2019/12/31	1	31.85	0	0.00	31.90	1	3,688	0.03%
2019/12/25	5	32.00	0	0.00	31.35	5	3,762	0.13%
2019/12/20	0	31.30	0	0.00	31.25	0	3,847	0.00%
2019/12/19	0	32.15	0	0.00	31.65	0	3,844	0.00%
2019/12/17	2	32.10	2	32.45	32.40	0	3,898	0.00%
2019/12/16	0	31.60	0	0.00	31.55	0	3,875	0.00%
2019/12/11	1	31.65	14	32.00	31.65	-13	3,916	-0.33%
2019/12/09	0	0.00	1	33.15	33.05	-1	3,809	-0.03%
2019/12/06	0	32.40	1	32.45	32.40	-1	3,790	-0.03%
2019/12/05	2	33.40	4	33.33	33.30	-2	3,776	-0.05%
2019/12/04	9	32.92	7	33.11	33.10	2	3,808	0.05%
2019/12/03	0	0.00	8	32.34	32.85	-8	3,707	-0.22%
2019/12/02	13	31.91	11	32.33	31.90	2	3,632	0.06%
2019/11/29	4	32.06	4	32.03	30.95	0	3,512	0.00%
2019/11/28	0	0.00	1	31.70	31.30	-1	3,436	-0.03%
2019/11/26	2	30.80	8	30.64	30.70	-6	3,391	-0.18%
2019/11/22	0	0.00	2	29.55	29.55	-2	3,488	-0.06%
2019/11/20	2	30.20	0	0.00	29.60	2	3,635	0.06%
2019/11/19	2	29.75	2	30.15	29.85	0	3,750	0.00%
2019/11/18	0	29.70	0	0.00	29.60	0	3,807	0.00%
2019/11/14	3	29.52	0	0.00	29.35	3	3,896	0.08%
2019/11/13	4	29.96	0	0.00	29.70	4	4,103	0.10%
2019/11/12	1	29.80	0	0.00	30.00	1	4,134	0.02%
2019/11/11	0	0.00	1	30.80	30.65	-1	4,268	-0.02%
2019/11/08	1	30.40	0	0.00	30.65	1	4,325	0.02%
2019/11/07	5	31.91	5	31.56	30.80	0	4,431	0.00%
2019/11/06	0	0.00	2	31.15	31.20	-2	4,393	-0.05%
2019/11/05	4	31.33	2	31.45	31.15	2	4,563	0.04%
2019/11/04	1	30.90	0	0.00	30.75	1	4,635	0.02%
2019/11/01	1	31.10	1	31.25	31.20	0	4,896	0.00%
2019/10/30	5	31.60	22	32.10	32.65	-17	4,869	-0.35%
2019/10/29	0	0.00	10	30.00	29.90	-10	4,565	-0.22%
2019/10/25	1	29.50	0	0.00	29.50	1	4,596	0.02%
2019/10/24	1	29.30	0	0.00	29.80	1	4,606	0.02%
2019/10/22	0	0.00	3	30.05	30.00	-3	4,601	-0.07%
2019/10/21	13	30.05	0	0.00	30.20	13	4,655	0.28%
2019/10/18	0	0.00	2	30.00	30.15	-2	4,653	-0.04%
2019/10/17	12	30.25	21	29.92	30.15	-9	4,605	-0.20%
2019/10/15	5	29.40	7	29.82	29.45	-2	4,593	-0.04%
2019/10/09	3	28.35	1	28.75	28.75	2	4,586	0.04%
2019/09/20	6	29.50	4	29.55	28.95	2	5,436	0.04%
2019/09/17	0	0.00	5	29.60	29.50	-5	5,926	-0.08%
2019/09/16	0	0.00	1	28.90	29.20	-1	6,053	-0.02%
2019/09/10	0	0.00	1	28.90	28.75	-1	6,182	-0.02%
2019/09/06	1	28.50	0	0.00	28.60	1	6,327	0.02%
2019/09/04	0	0.00	5	29.20	29.80	-5	6,439	-0.08%
2019/09/02	5	29.84	0	0.00	29.60	5	6,667	0.07%
2019/08/28	75	29.95	75	29.06	29.75	0	6,902	0.00%
2019/08/22	0	0.00	1	30.00	30.50	-1	7,476	-0.01%
2019/08/21	5	29.85	6	30.09	29.85	-1	7,625	-0.01%
2019/08/19	0	0.00	5	29.70	29.70	-5	8,016	-0.06%
2019/08/16	10	29.63	2	30.00	29.25	8	8,194	0.10%
2019/08/15	0	0.00	1	29.00	28.95	-1	8,021	-0.01%
2019/08/14	2	27.73	9	28.99	29.10	-7	8,078	-0.09%
2019/08/13	0	0.00	30	29.00	28.65	-30	7,934	-0.38%
2019/08/12	11	28.94	2	28.70	29.05	9	7,932	0.11%
2019/08/08	5	28.55	0	0.00	28.65	5	7,829	0.06%
2019/08/07	34	28.34	10	28.09	28.00	24	7,785	0.31%
2019/08/06	1	27.05	1	27.05	26.90	0	7,765	0.00%
2019/08/05	6	27.43	16	27.64	27.50	-10	7,740	-0.13%
2019/08/02	5	26.11	10	26.35	26.25	-5	7,432	-0.07%
2019/07/31	2	24.95	0	0.00	25.25	2	7,382	0.03%
2019/07/30	52	25.61	0	0.00	25.55	52	7,373	0.71%
2019/07/25	3	26.30	0	0.00	26.25	3	7,327	0.04%
2019/07/24	0	0.00	5	26.35	26.20	-5	7,313	-0.07%
2019/07/23	2	26.10	0	0.00	26.10	2	7,288	0.03%
2019/07/19	1	26.85	50	27.00	27.00	-49	7,194	-0.68%
2019/07/18	55	27.06	54	26.74	27.25	1	7,182	0.01%
2019/07/17	50	27.00	0	0.00	26.45	50	7,151	0.70%
2019/07/16	6	25.73	80	25.77	26.10	-74	7,047	-1.05%
2019/07/15	7	26.17	50	26.25	25.95	-43	6,997	-0.61%
2019/07/11	0	0.00	101	26.33	26.70	-101	6,848	-1.47%	大賣/鉅額交易
2019/07/10	57	27.10	3	26.75	26.80	54	6,779	0.80%
2019/07/09	1	27.20	17	27.40	27.35	-16	6,692	-0.24%
2019/07/08	1	25.55	0	0.00	25.65	1	6,489	0.02%
2019/07/05	4	26.30	0	0.00	26.30	4	6,415	0.06%
2019/07/04	137	27.40	5	27.50	27.00	132	6,316	2.09%	大買/鉅額交易
2019/07/03	2	27.60	0	0.00	27.55	2	6,198	0.03%
2019/07/02	50	28.25	0	0.00	28.25	50	6,143	0.81%
2019/07/01	3	27.88	100	27.94	27.80	-97	6,108	-1.59%
2019/06/28	17	28.29	13	28.28	28.10	4	6,040	0.07%
2019/06/27	54	29.42	2	29.45	29.35	52	5,939	0.88%
2019/06/26	5	30.93	0	0.00	29.80	5	5,856	0.09%
2019/06/25	0	0.00	5	29.40	30.65	-5	5,568	-0.09%
2019/06/24	50	28.60	0	0.00	28.75	50	5,302	0.94%
2019/06/21	4	28.03	1	28.00	28.55	3	5,269	0.06%
2019/06/20	0	0.00	50	29.15	29.00	-50	5,090	-0.98%
2019/06/19	52	28.94	5	29.15	29.30	47	5,049	0.93%
2019/06/18	0	0.00	61	28.99	28.75	-61	4,949	-1.23%
2019/06/17	50	28.95	170	28.63	28.80	-120	4,927	-2.44%	大賣/鉅額交易
2019/06/14	0	0.00	51	28.60	29.15	-51	4,865	-1.05%
2019/06/13	172	28.72	0	0.00	27.90	172	4,727	3.64%	大買/鉅額交易
2019/06/12	0	0.00	100	29.40	29.25	-100	4,555	-2.20%
2019/06/11	2	29.65	4	29.61	29.95	-2	4,482	-0.04%
2019/06/10	0	0.00	15	28.55	28.50	-15	4,286	-0.35%
2019/06/06	1	29.20	12.7	29.00	29.15	-11.7	4,152	-0.28%
2019/06/05	2	28.88	7	29.10	29.35	-5	4,100	-0.12%
2019/06/04	23	28.23	52	28.31	28.70	-29	3,912	-0.74%
2019/06/03	2	28.13	3	28.23	28.20	-1	3,815	-0.03%
2019/05/31	62	27.95	8	27.99	28.25	54	3,700	1.46%
2019/05/30	4	27.24	14	27.43	28.00	-10	3,383	-0.30%
2019/05/29	3	26.78	4	26.75	26.60	-1	3,151	-0.03%
2019/05/28	80	26.58	210	26.83	25.95	-130	2,933	-4.43%	大賣/鉅額交易
2019/05/27	7	25.54	10	25.83	27.00	-3	2,663	-0.11%
2019/05/24	4	24.74	5	24.57	24.75	-1	2,390	-0.04%
2019/05/23	2	23.90	14	23.89	23.85	-12	2,218	-0.54%
2019/05/22	100	22.84	100	22.55	22.90	0	2,008	0.00%
2019/05/21	108	22.62	0	0.00	22.50	108	1,992	5.42%	大買/鉅額交易
2019/05/17	1	21.55	0	0.00	21.45	1	1,865	0.05%
2019/05/14	50	22.95	0	0.00	22.95	50	1,721	2.90%
2019/05/13	4	22.10	2	22.33	22.55	2	1,583	0.13%
2019/05/10	1	21.55	3	21.77	21.50	-2	1,500	-0.13%
2019/05/09	2	21.95	2	21.55	21.45	0	1,487	0.00%
2019/05/08	1	21.60	0	0.00	21.90	1	1,444	0.07%
2019/05/07	0	0.00	2	21.50	21.40	-2	1,405	-0.14%
2019/05/03	0	0.00	35	21.17	21.50	-35	1,338	-2.61%
2019/04/29	50	21.00	30	21.19	21.05	20	1,313	1.52%
2019/04/24	5	21.10	0	0.00	21.05	5	1,299	0.38%
2019/04/23	0	0.00	10	21.15	21.10	-10	1,278	-0.78%
2019/04/22	10	20.45	0	0.00	20.50	10	1,235	0.81%
2019/04/17	10	20.05	160	19.98	20.00	-150	1,332	-11.26%	大賣/鉅額交易
2019/04/16	0	0.00	30	20.05	20.10	-30	1,323	-2.27%
2019/04/15	0	0.00	20	20.10	20.15	-20	1,334	-1.50%
2019/04/10	0	0.00	5	20.40	20.45	-5	1,356	-0.37%
2019/04/09	0	20.55	0	0.00	20.55	0	1,356	0.00%
2019/04/03	0	0.00	20	20.40	20.10	-20	1,335	-1.50%
2019/04/01	0	0.00	30	20.15	20.20	-30	1,295	-2.32%
2019/03/29	0	0.00	21	20.05	20.10	-21	1,275	-1.65%
2019/03/28	0	0.00	1	19.80	19.65	-1	1,282	-0.08%
2019/03/27	0	0.00	1	19.65	19.75	-1	1,342	-0.07%
2019/03/26	1	19.50	0	0.00	19.55	1	1,340	0.07%
2019/03/25	6	19.45	0	0.00	19.45	6	1,366	0.44%
2019/03/20	0	0.00	10	19.35	19.15	-10	1,409	-0.71%
2019/03/19	5	19.05	0	0.00	19.00	5	1,431	0.35%
2019/03/18	1	19.00	0	0.00	19.00	1	1,450	0.07%
2019/03/14	2	19.15	0	0.00	19.05	2	1,499	0.13%
2019/02/25	10	19.20	0	0.00	19.25	10	1,918	0.52%
2019/02/21	0	0.00	10	19.15	19.25	-10	1,900	-0.53%
2019/02/19	0	0.00	5	19.25	19.65	-5	1,861	-0.27%
2019/02/18	0	0.00	3	19.40	19.40	-3	1,861	-0.16%
2019/02/15	0	0.00	24	19.57	19.65	-24	1,857	-1.29%
2019/02/13	0	0.00	23	19.75	19.90	-23	1,870	-1.23%
2019/02/12	1	20.20	10	20.05	20.00	-9	1,860	-0.48%
2019/02/11	6	20.73	0	0.00	20.40	6	1,877	0.32%
2019/01/29	0	0.00	4	20.60	20.45	-4	1,858	-0.22%
2019/01/28	5	20.80	0	0.00	20.55	5	1,883	0.27%
2019/01/25	5	20.35	0	0.00	20.35	5	1,874	0.27%
2019/01/24	10	20.33	0	0.00	20.30	10	1,885	0.53%
2019/01/23	10	20.13	0	0.00	20.30	10	1,894	0.53%
2019/01/22	5	20.05	4	20.00	20.10	1	1,908	0.05%
2019/01/21	30	20.19	0	0.00	20.10	30	1,953	1.54%
2019/01/15	0	0.00	2	20.00	20.60	-2	2,487	-0.08%
2019/01/14	1	20.30	3	19.95	19.95	-2	2,497	-0.08%
2019/01/11	4	20.98	0	0.00	20.40	4	2,821	0.14%
2019/01/10	0	0.00	1	20.85	21.05	-1	2,800	-0.04%
2019/01/04	3	21.15	0	0.00	21.35	3	2,858	0.10%
2019/01/03	7	21.10	0	0.00	21.20	7	2,972	0.24%
2018/12/27	0	0.00	1	20.45	20.45	-1	3,121	-0.03%
2018/12/25	0	0.00	1	20.20	20.15	-1	3,328	-0.03%
2018/12/21	2	20.18	3	20.40	20.05	-1	3,322	-0.03%
2018/12/20	0	0.00	1	21.00	20.60	-1	3,299	-0.03%
2018/12/18	2	20.45	0	0.00	20.40	2	3,234	0.06%
2018/12/14	5	20.16	1	20.15	20.15	4	3,218	0.12%
2018/12/13	3	20.45	0	0.00	20.50	3	3,207	0.09%
2018/12/11	1	19.50	0	0.00	19.40	1	3,165	0.03%
2018/12/07	0	0.00	1	19.50	19.60	-1	3,222	-0.03%
2018/12/06	0	0.00	13	19.32	18.70	-13	3,180	-0.41%
2018/12/03	13	19.50	50	19.49	19.50	-37	3,133	-1.18%
2018/11/30	7	19.30	3	19.25	19.40	4	3,110	0.13%
2018/11/29	6	19.10	2	19.20	19.25	4	3,143	0.13%
2018/11/28	221	19.32	0	0.00	19.10	221	3,116	7.09%	大買/鉅額交易
2018/11/27	62	18.54	1	19.05	18.90	61	3,107	1.96%
2018/11/19	4	18.10	7	18.10	18.15	-3	2,987	-0.10%
2018/11/16	20	17.40	0	0.00	17.35	20	2,958	0.68%
2018/11/12	5	16.75	0	0.00	16.90	5	2,924	0.17%
2018/11/08	4	17.55	0	0.00	17.55	4	2,928	0.14%
2018/11/07	10	16.80	0	0.00	16.90	10	2,922	0.34%
2018/11/06	2	16.65	0	0.00	16.65	2	2,965	0.07%
2018/11/05	5	16.70	0	0.00	16.60	5	2,961	0.17%
2018/11/02	6	17.15	0	0.00	17.25	6	2,928	0.20%
2018/10/29	2	16.90	0	0.00	17.00	2	2,891	0.07%
2018/10/26	6	17.04	1	16.85	16.80	5	2,871	0.17%
2018/10/25	3	17.68	0	0.00	17.55	3	2,496	0.12%
2018/10/24	0	0.00	2	18.25	18.30	-2	2,467	-0.08%
2018/10/23	5	18.54	35	18.56	18.35	-30	2,419	-1.24%
2018/10/18	30	19.45	0	0.00	19.25	30	2,088	1.44%
2018/10/17	1	19.60	0	0.00	19.75	1	2,092	0.05%
2018/10/16	1	20.15	0	0.00	20.15	1	2,135	0.05%
2018/10/15	3	20.37	1	20.10	20.15	2	2,144	0.09%
2018/10/12	2	20.73	4	20.69	20.80	-2	2,110	-0.09%
2018/10/11	0	0.00	5	21.00	20.70	-5	2,114	-0.24%
2018/10/09	1	22.80	2	22.75	22.75	-1	2,001	-0.05%
2018/10/08	3	22.55	0	0.00	22.65	3	1,955	0.15%
2018/10/05	1	22.50	1	22.90	22.65	0	1,941	0.00%
2018/10/04	3	23.05	4	23.01	23.55	-1	1,857	-0.05%
2018/10/03	30	23.00	3	22.78	22.95	27	1,753	1.54%
2018/09/26	1	22.05	0	0.00	21.85	1	1,771	0.06%
2018/09/12	1	21.20	0	0.00	21.20	1	1,859	0.05%
2018/09/05	3	22.60	0	0.00	22.30	3	1,900	0.16%
2018/08/31	2	22.00	0	0.00	22.10	2	1,921	0.10%
2018/08/29	5	22.05	0	0.00	22.30	5	2,036	0.25%
2018/08/23	0	0.00	0.1	22.75	21.30	-0.1	2,152	0.00%
2018/08/10	0	0.00	4	22.20	22.15	-4	2,322	-0.17%
2018/08/06	0	0.00	16	22.35	22.40	-16	2,381	-0.67%
2018/07/31	0	0.00	16	22.69	22.35	-16	2,487	-0.64%
2018/07/27	0	0.00	1	22.50	22.50	-1	2,474	-0.04%
2018/07/25	0	0.00	4	21.85	22.10	-4	2,456	-0.16%
2018/07/23	0	0.00	9	21.29	21.65	-9	2,373	-0.38%
2018/07/18	11	21.18	4	21.35	21.15	7	2,281	0.31%
2018/07/13	1	21.60	1	21.65	21.55	0	2,245	0.00%
2018/07/11	2	21.30	0	0.00	21.25	2	2,331	0.09%
2018/07/06	0	0.00	10	21.60	21.50	-10	2,321	-0.43%
2018/07/03	0	0.00	20	21.00	21.00	-20	2,311	-0.87%
2018/06/29	0	0.00	16	22.05	22.10	-16	2,191	-0.73%
2018/06/27	0	0.00	1	22.15	22.15	-1	2,163	-0.05%
2018/06/22	0	0.00	1	22.85	22.80	-1	2,200	-0.05%
2018/06/21	0	0.00	1	22.75	22.75	-1	2,208	-0.05%
2018/06/19	4	22.85	1	22.65	22.90	3	2,176	0.14%
2018/06/14	8	22.05	159	22.15	22.10	-151	2,137	-7.06%	大賣/鉅額交易
2018/06/13	0	0.00	123	22.01	22.00	-123	2,147	-5.73%	大賣/鉅額交易
2018/06/12	0	0.00	110	22.30	22.25	-110	2,152	-5.11%	大賣/鉅額交易
2018/06/11	0	0.00	30	22.30	22.10	-30	2,144	-1.40%
2018/06/08	0	0.00	0	22.60	22.75	0	2,111	0.00%
2018/06/07	6	22.81	1	22.75	23.20	5	2,103	0.24%
2018/06/06	6	22.98	15	22.49	23.05	-9	2,064	-0.44%
2018/06/05	0	0.00	50	22.30	22.35	-50	1,998	-2.50%
2018/06/04	10	22.15	92	22.12	22.30	-82	1,981	-4.14%
2018/06/01	41	22.15	1	22.10	22.10	40	1,952	2.05%
2018/05/31	2	21.10	0	0.00	21.15	2	1,886	0.11%
2018/05/25	2	21.90	21	21.96	22.00	-19	1,843	-1.03%
2018/05/23	0	0.00	92	21.33	21.50	-92	1,793	-5.13%
2018/05/22	2	21.45	0	0.00	21.45	2	1,767	0.11%
2018/05/21	30	21.35	30	21.30	21.50	0	1,755	0.00%
2018/05/17	0	0.00	50	19.90	19.90	-50	1,690	-2.96%
2018/05/16	0	0.00	80	19.79	19.80	-80	1,701	-4.70%
2018/05/14	5	20.10	0	0.00	20.15	5	1,771	0.28%
2018/05/10	5	19.25	1	19.80	19.70	4	1,775	0.23%
2018/05/09	0	0.00	10	18.55	18.70	-10	1,711	-0.58%
2018/05/04	2	18.90	0	0.00	18.85	2	1,773	0.11%
2018/04/23	0	21.10	0	0.00	19.35	0	2,222	0.00%
2018/04/20	2	19.35	0	0.00	19.40	2	2,372	0.08%
2018/04/13	0	0.00	10	20.65	20.70	-10	2,720	-0.37%
2018/04/11	0	0.00	1	21.10	20.65	-1	2,793	-0.04%
2018/04/10	0	0.00	12	20.99	20.90	-12	2,869	-0.42%
2018/04/09	7	21.23	2	21.00	21.10	5	2,984	0.17%
2018/03/31	0	0.00	3	20.60	20.75	-3	3,240	-0.09%
2018/03/29	0	0.00	2	20.75	20.50	-2	3,433	-0.06%
2018/03/27	5	20.81	0	0.00	20.55	5	3,438	0.15%
2018/03/23	0	0.00	1	20.95	21.05	-1	3,400	-0.03%
2018/03/20	0	21.55	30	21.60	21.65	-30	3,359	-0.89%
2018/03/19	0	0.00	97	21.35	21.15	-97	3,348	-2.90%
2018/03/16	1	21.35	108	21.30	20.90	-107	3,325	-3.22%	大賣/鉅額交易
2018/03/15	0	0.00	15	21.42	21.45	-15	3,282	-0.46%
2018/03/14	80	22.13	80	21.55	21.50	0	3,265	0.00%
2018/03/09	30	20.65	5	20.85	21.10	25	3,204	0.78%
2018/03/08	33	20.38	3	20.45	20.45	30	3,191	0.94%
2018/03/07	5	20.60	0	0.00	20.35	5	3,302	0.15%
2018/03/01	30	21.70	0	0.00	21.60	30	3,366	0.89%
2018/02/12	0	0.00	1	20.55	20.40	-1	3,432	-0.03%
2018/02/08	1	20.90	0	0.00	20.80	1	3,436	0.03%
2018/02/07	32	21.09	0	0.00	20.85	32	3,428	0.93%
2018/02/06	1	20.95	1	20.20	20.05	0	3,411	0.00%
2018/02/05	69	21.99	0	0.00	21.95	69	3,357	2.05%
2018/01/24	0	0.00	80	22.81	22.95	-80	3,310	-2.42%
2018/01/23	0	0.00	200	23.03	23.15	-200	3,334	-6.00%	大賣/鉅額交易
2018/01/22	10	23.15	103	22.77	22.65	-93	3,294	-2.82%	大賣/
2018/01/19	0	0.00	2	23.00	23.20	-2	3,279	-0.06%
2018/01/18	10	23.23	0	0.00	23.00	10	3,253	0.31%
2018/01/17	0	0.00	2	23.70	23.80	-2	3,185	-0.06%
2018/01/16	2	23.05	6	23.23	23.75	-4	3,049	-0.13%
2018/01/15	105	23.17	5	23.30	22.45	100	2,889	3.46%	大買/
2018/01/12	280	22.52	6	21.92	22.80	274	2,644	10.36%	大買/鉅額交易
2018/01/11	1	21.50	3	21.93	21.90	-2	2,536	-0.08%
2018/01/10	4	21.99	1	21.85	22.00	3	2,497	0.12%
2018/01/09	0	0.00	3	21.35	21.35	-3	2,444	-0.12%
2018/01/08	0	0.00	14	21.64	21.45	-14	2,474	-0.57%
2018/01/05	0	0.00	100	22.00	22.05	-100	2,418	-4.14%
2018/01/03	2	21.90	2	21.68	21.85	0	2,314	0.00%
2018/01/02	3	21.52	17	21.25	21.70	-14	2,187	-0.64%