冠德 (2520)-兆豐-忠孝券商分點個股進出

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
57.8
漲跌
▼0.4
漲幅
-0.69%
成交量
4,065張
產業
上市營建類股
387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－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	8.5	58.55	0	0.00	58.20	8.5	4,681	0.18%
2024/12/09	4.4	60.22	26	60.47	60.10	-21.6	4,646	-0.46%
2024/12/06	4	62.18	45	62.06	62.50	-41	4,603	-0.89%
2024/12/05	5.3	59.31	1	59.40	59.10	4.3	4,490	0.10%
2024/12/04	0.5	59.90	9	59.96	60.00	-8.5	4,488	-0.19%
2024/12/03	3.3	59.51	0	0.00	59.70	3.3	4,532	0.07%
2024/12/02	8	60.03	3	60.07	59.80	5	4,531	0.11%
2024/11/29	13	58.44	28	58.50	59.20	-15	4,549	-0.33%
2024/11/28	9	57.47	3	57.53	57.80	6	4,564	0.13%
2024/11/27	28	57.56	3	58.00	57.20	25	4,541	0.55%
2024/11/26	5	58.56	49.2	58.65	58.70	-44.2	4,550	-0.97%
2024/11/25	13	57.72	8	58.28	58.30	5	4,570	0.11%
2024/11/22	6	57.75	6	57.73	58.10	0	4,546	0.00%
2024/11/21	6.3	56.33	3	56.77	57.00	3.3	4,531	0.07%
2024/11/20	5	54.98	3	55.23	56.00	2	4,647	0.04%
2024/11/19	2	54.50	4	53.55	54.70	-2	4,746	-0.04%
2024/11/18	2	53.50	2	52.90	53.10	0	5,018	0.00%
2024/11/14	2	50.40	5	51.64	51.70	-3	5,167	-0.06%
2024/11/13	4	51.05	0	0.00	50.40	4	5,329	0.08%
2024/11/12	1	51.30	3	51.70	51.90	-2	5,384	-0.04%
2024/11/11	4	52.00	7	52.16	51.70	-3	5,616	-0.05%
2024/11/08	5	49.54	8	50.04	49.60	-3	5,696	-0.05%
2024/11/07	0	0.00	6	48.37	48.55	-6	5,717	-0.10%
2024/11/06	3	47.62	1	47.80	47.80	2	5,893	0.03%
2024/11/05	2	47.28	3	47.68	47.30	-1	5,927	-0.02%
2024/11/04	4	46.38	0	0.00	46.70	4	6,166	0.06%
2024/11/01	0	0.00	11	46.89	47.10	-11	6,293	-0.17%
2024/10/29	4	45.60	0	0.00	45.40	4	6,768	0.06%
2024/10/28	0	0.00	1	46.65	46.30	-1	6,936	-0.01%
2024/10/25	0	0.00	1	46.10	46.20	-1	7,101	-0.01%
2024/10/24	3	45.92	0	0.00	45.70	3	7,349	0.04%
2024/10/23	14	46.61	0	0.00	46.50	14	7,521	0.19%
2024/10/22	5	46.50	0	0.00	47.20	5	7,800	0.06%
2024/10/18	4	46.95	0	0.00	46.85	4	8,357	0.05%
2024/10/17	3	47.28	0	0.00	47.15	3	8,972	0.03%
2024/10/16	0.4	47.45	1	47.30	47.45	-0.6	9,469	-0.01%
2024/10/14	2	46.95	0	0.00	46.65	2	9,860	0.02%
2024/10/11	31	48.14	2	47.93	47.65	29	9,840	0.29%
2024/10/09	31	47.44	0	0.00	47.30	31	9,936	0.31%
2024/10/08	30	47.90	1	48.85	47.75	29	9,939	0.29%
2024/10/07	10.1	48.58	11	48.10	48.60	-0.9	9,937	-0.01%
2024/10/01	3	48.15	0	0.00	48.15	3	9,937	0.03%
2024/09/30	0	0.00	4	48.45	48.60	-4	9,942	-0.04%
2024/09/27	0	0.00	6	48.58	48.45	-6	9,992	-0.06%
2024/09/26	0	0.00	2	48.55	48.30	-2	10,033	-0.02%
2024/09/25	3	48.05	2	48.43	48.05	1	10,151	0.01%
2024/09/24	2	47.88	2	48.30	47.75	0	10,172	0.00%
2024/09/23	2	46.80	2	47.30	48.00	0	10,171	0.00%
2024/09/20	54	48.01	38	49.05	47.60	16	10,094	0.16%
2024/09/19	2	52.90	0	0.00	52.80	2	9,864	0.02%
2024/09/18	0	0.00	1	52.80	52.00	-1	9,877	-0.01%
2024/09/16	0	52.00	0	0.00	51.70	0	10,010	0.00%
2024/09/13	0	0.00	1	52.20	52.00	-1	10,053	-0.01%
2024/09/12	1	51.10	0	0.00	50.90	1	10,074	0.01%
2024/09/11	29	51.57	0	0.00	51.10	29	10,118	0.29%
2024/09/10	2	53.45	0	0.00	52.50	2	10,156	0.02%
2024/09/06	11	54.90	1	55.10	55.10	10	10,305	0.10%
2024/09/05	32	54.98	1	56.20	55.10	31	10,405	0.30%
2024/09/04	3	53.20	5	52.82	54.70	-2	10,648	-0.02%
2024/09/03	3	55.93	0	0.00	56.00	3	10,834	0.03%
2024/09/02	23.3	57.60	35	57.14	56.90	-11.7	10,989	-0.11%
2024/08/30	1	56.80	0	0.00	57.10	1	11,109	0.01%
2024/08/28	1	57.20	0	0.00	56.40	1	11,323	0.01%
2024/08/27	1	55.80	1	56.80	56.60	0	11,421	0.00%
2024/08/26	16	56.98	1	55.90	55.90	15	11,430	0.13%
2024/08/23	20	57.10	4	56.65	56.60	16	11,482	0.14%
2024/08/22	5	57.76	6	57.32	58.20	-1	11,528	-0.01%
2024/08/21	19	57.33	16	57.29	58.50	3	11,354	0.03%
2024/08/20	23	59.43	21	58.60	58.70	2	11,251	0.02%
2024/08/19	1	61.40	4	62.45	62.60	-3	11,175	-0.03%
2024/08/16	3	61.90	12	62.27	62.00	-9	11,197	-0.08%
2024/08/15	35	61.27	43	61.67	61.20	-8	11,166	-0.07%
2024/08/14	6	59.80	2	59.95	59.80	4	11,354	0.04%
2024/08/13	30	59.52	6	59.58	59.20	24	11,407	0.21%
2024/08/12	0	0.00	2	56.85	58.60	-2	11,304	-0.02%
2024/08/09	2	53.25	6	53.67	53.30	-4	11,189	-0.04%
2024/08/08	1	51.00	2	52.25	52.10	-1	11,298	-0.01%
2024/08/07	2	50.65	2.3	49.12	51.50	-0.3	11,357	0.00%
2024/08/06	4.3	46.75	0	0.00	46.85	4.3	11,648	0.04%
2024/08/05	9	51.19	1	51.10	50.60	8	11,689	0.07%
2024/08/02	19	57.43	6	57.03	56.20	13	11,861	0.11%
2024/08/01	3	62.93	3	61.33	61.80	0	12,080	0.00%
2024/07/31	16	60.97	21	60.84	60.50	-5	12,323	-0.04%
2024/07/30	4	61.93	3	63.03	61.30	1	12,561	0.01%
2024/07/29	24.4	63.67	23	64.60	62.30	1.4	12,979	0.01%
2024/07/26	11.1	64.73	1	65.60	64.90	10.1	13,108	0.08%
2024/07/23	7	65.51	30	66.02	65.80	-23	13,478	-0.17%
2024/07/22	14	61.64	1	61.50	61.50	13	13,660	0.10%
2024/07/19	17.1	64.17	5	65.04	63.20	12.1	13,864	0.09%
2024/07/18	35.2	66.71	25	66.88	66.70	10.2	13,689	0.07%
2024/07/17	13	63.08	32	64.46	64.10	-19	13,439	-0.14%
2024/07/16	8	60.29	9.3	60.31	60.00	-1.3	14,051	-0.01%
2024/07/15	16	58.21	125	58.55	59.50	-109	14,380	-0.76%	大賣/鉅額交易
2024/07/12	1	57.40	0	0.00	57.10	1	14,515	0.01%
2024/07/11	107	57.70	1	59.60	57.70	106	14,546	0.73%	大買/鉅額交易
2024/07/10	0	0.00	4	56.98	57.60	-4	14,489	-0.03%
2024/07/09	2	55.70	0	0.00	55.30	2	14,475	0.01%
2024/07/04	1	57.70	0	0.00	57.80	1	14,708	0.01%
2024/07/03	2	57.15	2	57.65	58.40	0	14,699	0.00%
2024/07/02	1	57.20	1	57.60	57.70	0	14,682	0.00%
2024/07/01	0	0.00	9	56.89	58.30	-9	14,630	-0.06%
2024/06/28	1	54.60	1	55.40	54.60	0	14,551	0.00%
2024/06/27	1	54.80	0	0.00	55.70	1	14,583	0.01%
2024/06/26	1	55.60	1	56.00	56.00	0	14,564	0.00%
2024/06/25	1	54.70	0	0.00	55.50	1	14,556	0.01%
2024/06/24	2	56.00	0	0.00	55.50	2	14,649	0.01%
2024/06/21	11.3	56.29	0	0.00	56.30	11.3	14,647	0.08%
2024/06/19	11	58.43	6	58.80	58.50	5	14,446	0.03%
2024/06/18	0	0.00	12	57.73	59.30	-12	14,393	-0.08%
2024/06/17	13	58.15	0	0.00	57.50	13	14,335	0.09%
2024/06/14	4	59.65	6	60.20	59.60	-2	14,246	-0.01%
2024/06/13	1	59.00	0	0.00	58.80	1	14,105	0.01%
2024/06/12	4	59.15	6	58.53	59.50	-2	14,053	-0.01%
2024/06/11	5	60.50	3	60.27	60.30	2	13,956	0.01%
2024/06/07	5	61.68	5	62.14	61.00	0	13,711	0.00%
2024/06/06	5	60.42	20	61.11	61.20	-15	13,462	-0.11%
2024/06/05	1	61.20	16	60.99	60.90	-15	13,261	-0.11%
2024/06/04	3	59.40	8	59.45	60.80	-5	13,052	-0.04%
2024/06/03	7	58.69	18.3	58.76	59.40	-11.3	12,891	-0.09%
2024/05/31	7	57.77	14	58.08	57.60	-7	12,742	-0.05%
2024/05/30	9.3	56.06	9	55.42	55.60	0.3	12,562	0.00%
2024/05/29	6	55.60	6	56.10	55.80	0	12,507	0.00%
2024/05/28	1	53.70	7	55.36	55.60	-6	12,400	-0.05%
2024/05/27	1	53.00	0	0.00	53.50	1	12,274	0.01%
2024/05/24	1	53.50	0	0.00	53.60	1	12,229	0.01%
2024/05/23	9	54.90	5	54.10	53.90	4	12,156	0.03%
2024/05/22	1	57.20	0	0.00	56.90	1	11,867	0.01%
2024/05/21	14	57.70	17	58.05	57.80	-3	11,734	-0.03%
2024/05/20	28	59.22	25	59.05	58.80	3	11,595	0.03%
2024/05/17	7	57.74	25.5	57.67	58.40	-18.5	11,186	-0.17%
2024/05/16	15.5	57.06	19.2	55.87	56.40	-3.7	11,024	-0.03%
2024/05/15	10	54.29	10	54.82	54.20	0	10,814	0.00%
2024/05/14	22	55.06	1	56.50	54.70	21	10,674	0.20%
2024/05/13	11	56.07	12	57.11	56.80	-1	10,442	-0.01%
2024/05/10	6	58.67	2	59.50	56.90	4	10,181	0.04%
2024/05/09	6	59.35	7	59.26	57.10	-1	9,814	-0.01%
2024/05/08	5	58.52	14	58.93	58.20	-9	9,506	-0.09%
2024/05/07	2	61.75	20	60.39	61.60	-18	9,186	-0.20%
2024/05/06	1	60.90	4.2	62.70	63.40	-3.2	8,657	-0.04%
2024/05/03	24.2	60.18	11	60.06	61.00	13.2	8,213	0.16%
2024/05/02	31.5	59.21	34	59.56	60.00	-2.5	7,784	-0.03%
2024/04/30	4	54.58	1	56.00	56.30	3	7,191	0.04%
2024/04/29	11	57.29	14	57.43	57.50	-3	6,801	-0.04%
2024/04/26	14	55.79	19.1	55.62	54.60	-5.1	6,223	-0.08%
2024/04/25	8	53.35	5	52.02	52.50	3	5,733	0.05%
2024/04/24	7	51.07	9	50.79	50.50	-2	5,350	-0.04%
2024/04/23	12	49.74	7	49.90	50.80	5	5,194	0.10%
2024/04/22	36	50.99	45.3	52.15	48.95	-9.3	4,823	-0.19%
2024/04/19	84	48.76	72	49.22	49.40	12	3,703	0.32%
2024/04/18	11	48.40	14.1	49.01	49.40	-3.1	3,077	-0.10%
2024/04/17	10	43.75	17	44.56	44.95	-7	2,795	-0.25%
2024/04/16	0	0.00	4	43.20	43.20	-4	2,747	-0.15%
2024/04/15	1	44.60	0	0.00	44.20	1	2,686	0.04%
2024/04/12	1	44.65	2	45.10	45.25	-1	2,704	-0.04%
2024/04/11	6	43.53	0	0.00	44.90	6	2,753	0.22%
2024/04/09	0	0.00	1.1	42.70	42.75	-1.1	2,585	-0.04%
2024/04/02	2	42.80	1	42.90	42.65	1	2,456	0.04%
2024/04/01	0	0.00	9	41.50	42.35	-9	2,392	-0.38%
2024/03/28	3	41.78	1	41.45	41.05	2	2,268	0.09%
2024/03/27	2	40.97	2	41.00	41.30	0	2,232	0.00%
2024/03/25	4	39.10	1	39.10	39.15	3	2,096	0.14%
2024/03/21	0	0.00	1	38.95	39.00	-1	2,101	-0.05%
2024/03/18	0	38.95	0	0.00	38.80	0	2,231	0.00%
2024/03/14	0	39.60	2	39.35	39.50	-2	2,246	-0.09%
2024/03/13	2	38.38	13	38.37	38.65	-11	2,267	-0.49%
2024/03/12	1	38.85	4	39.28	39.30	-3	2,287	-0.13%
2024/03/08	0	0.00	1	38.40	38.20	-1	2,352	-0.04%
2024/03/07	2	38.25	12	38.35	38.45	-10	2,366	-0.42%
2024/03/05	0	0.00	2	38.70	38.70	-2	2,372	-0.08%
2024/03/04	10	38.85	0	0.00	38.90	10	2,360	0.42%
2024/02/29	12	39.78	5	39.75	39.50	7	2,393	0.29%
2024/02/27	5	39.30	0	0.00	39.25	5	2,389	0.21%
2024/02/26	5	39.65	0	0.00	39.10	5	2,386	0.21%
2024/02/21	0	0.00	2	40.45	40.45	-2	2,383	-0.08%
2024/02/16	0	0.00	1	39.35	39.65	-1	2,324	-0.04%
2024/02/15	0	0.00	9.9	39.30	39.40	-9.9	2,310	-0.43%
2024/02/05	1	39.05	0	0.00	38.90	1	2,295	0.04%
2024/01/30	0	0.00	5	39.30	39.20	-5	2,259	-0.22%
2024/01/26	0	0.00	5	39.50	39.95	-5	2,251	-0.22%
2024/01/24	0	0.00	1	38.75	38.55	-1	2,221	-0.05%
2024/01/19	0.2	38.03	0	0.00	38.10	0.2	2,278	0.01%
2024/01/18	6	37.92	0	0.00	38.00	6	2,276	0.26%
2024/01/17	13	39.26	12	38.59	37.85	1	2,257	0.04%
2024/01/12	0	0.00	1	39.15	39.10	-1	2,170	-0.05%
2024/01/11	0	0.00	4	39.28	39.20	-4	2,147	-0.19%
2024/01/09	0	0.00	3	40.30	39.90	-3	2,152	-0.14%
2024/01/08	0	0.00	1	40.95	40.80	-1	2,110	-0.05%
2024/01/05	1	42.00	4	40.75	40.90	-3	2,032	-0.15%
2024/01/04	0	0.00	12	39.34	39.90	-12	1,888	-0.64%
2024/01/02	0	0.00	3	39.15	39.10	-3	1,848	-0.16%
2023/12/27	0	0.00	3	39.10	39.10	-3	1,853	-0.16%
2023/12/26	0	0.00	1	38.95	39.00	-1	1,838	-0.05%
2023/12/21	8	37.74	0	0.00	37.70	8	1,822	0.44%
2023/12/15	0	0.00	2	38.83	38.55	-2	1,756	-0.11%
2023/12/13	0	0.00	1	38.15	38.25	-1	1,597	-0.06%
2023/12/11	2	37.78	0	0.00	37.70	2	1,543	0.13%
2023/12/08	0	0.00	1	38.05	38.15	-1	1,511	-0.07%
2023/12/07	0	0.00	15	38.92	38.70	-15	1,449	-1.03%
2023/12/06	0.5	39.40	0	0.00	39.00	0.5	1,398	0.04%
2023/12/05	0	0.00	5	39.05	39.15	-5	1,351	-0.37%
2023/12/04	0	0.00	3	38.47	38.45	-3	1,303	-0.23%
2023/11/30	0	0.00	5	37.65	37.50	-5	1,290	-0.39%
2023/11/29	0	0.00	3	37.55	37.35	-3	1,300	-0.23%
2023/11/28	1	37.65	0	0.00	37.65	1	1,390	0.07%
2023/11/27	0	0.00	1	37.70	37.70	-1	1,394	-0.07%
2023/11/24	1	36.45	0	0.00	36.80	1	1,350	0.07%
2023/11/23	0	0.00	2	36.70	36.60	-2	1,357	-0.15%
2023/11/22	0	0.00	1	36.25	36.25	-1	1,345	-0.07%
2023/11/21	1	36.40	0	0.00	36.10	1	1,349	0.07%
2023/11/20	0	0.00	1	36.40	36.45	-1	1,332	-0.08%
2023/11/10	0	0.00	0	34.75	34.55	0	1,415	0.00%
2023/11/09	1	34.95	0	0.00	34.75	1	1,430	0.07%
2023/11/06	0	0.00	1	35.10	35.05	-1	1,543	-0.06%
2023/11/02	0	0.00	1	34.90	34.90	-1	1,581	-0.06%
2023/11/01	1	34.55	0	0.00	34.40	1	1,589	0.06%
2023/10/20	0.3	33.06	0	0.00	33.05	0.3	1,877	0.02%
2023/10/19	3.1	33.45	0	0.00	33.35	3.1	1,902	0.16%
2023/10/18	0.2	33.25	0	0.00	34.10	0.2	1,897	0.01%
2023/10/06	0	0.00	20	34.18	34.10	-20	1,850	-1.08%
2023/10/03	1	33.30	1	33.30	33.70	0	1,800	0.00%
2023/09/26	21	32.51	0	0.00	32.35	21	1,826	1.15%
2023/09/11	0	0.00	1	34.05	33.95	-1	1,787	-0.06%
2023/09/07	2	33.88	2	34.05	33.70	0	1,777	0.00%
2023/09/04	2	33.95	24	34.07	34.00	-22	1,743	-1.26%
2023/09/01	1	33.80	2.1	33.99	34.00	-1.1	1,703	-0.06%
2023/08/29	0	0.00	0.6	31.85	32.05	-0.6	1,568	-0.04%
2023/08/23	11	31.34	0	0.00	31.30	11	1,539	0.71%
2023/08/21	3	32.00	0	0.00	31.70	3	1,502	0.20%
2023/08/15	4	31.05	0	0.00	30.90	4	1,390	0.29%
2023/08/10	0	0.00	20	32.60	32.70	-20	1,270	-1.57%
2023/08/08	10	32.75	1	32.45	32.45	9	1,205	0.75%
2023/08/02	0	0.00	13	31.92	31.90	-13	1,076	-1.21%
2023/07/31	0	0.00	12	30.43	30.55	-12	952	-1.26%
2023/07/28	0	0.00	3	29.45	29.65	-3	879	-0.34%
2023/07/27	0	0.00	5	28.81	28.95	-5	846	-0.59%
2023/07/26	1	29.95	0	0.00	29.95	1	779	0.13%
2023/07/19	2	29.90	0	0.00	29.85	2	633	0.32%
2023/07/17	1	30.10	0	0.00	30.10	1	621	0.16%
2023/06/19	1	29.80	0	0.00	29.80	1	633	0.16%
2023/06/12	0	0.00	5	30.50	30.55	-5	687	-0.73%
2023/06/08	0	0.00	6	30.00	29.95	-6	687	-0.87%
2023/06/06	0	0.00	6	29.98	29.90	-6	687	-0.87%
2023/06/05	10	29.85	1	29.95	29.80	9	693	1.30%
2023/05/25	0	0.00	5	29.98	29.90	-5	688	-0.73%
2023/05/23	4	29.80	1	29.85	29.80	3	689	0.44%
2023/05/17	0	0.00	1	29.50	29.40	-1	684	-0.15%
2023/05/09	1	29.60	0	0.00	29.45	1	709	0.14%
2023/03/31	0	0.00	8	29.93	30.00	-8	715	-1.12%
2023/03/29	0	0.00	1	30.50	30.25	-1	708	-0.14%
2023/03/28	0	0.00	16	30.20	30.10	-16	714	-2.24%
2023/03/24	1	29.55	0	0.00	29.60	1	718	0.14%
2023/03/23	0	0.00	3	29.47	29.50	-3	714	-0.42%
2023/03/22	0	0.00	10	29.40	29.55	-10	713	-1.40%
2023/03/17	1	28.20	0	0.00	28.20	1	742	0.13%
2023/03/16	0	29.00	0	0.00	28.15	0	716	0.00%
2023/03/15	1	28.65	1	28.75	28.70	0	704	0.00%
2023/03/02	2	28.85	0	0.00	29.00	2	676	0.30%
2023/03/01	1.1	28.88	0	0.00	28.85	1.1	683	0.15%
2023/02/20	3	28.95	0	0.00	28.95	3	735	0.41%
2023/02/14	0	28.70	0	0.00	28.55	0	768	0.00%
2023/02/07	0	29.40	0	0.00	29.45	0	814	0.00%
2023/02/02	5	28.90	0	0.00	29.15	5	815	0.61%
2023/01/11	5	29.30	0	0.00	29.20	5	822	0.61%
2023/01/06	0	0.00	10	29.80	29.75	-10	828	-1.21%
2023/01/03	0	0.00	0	29.60	29.65	0	859	0.00%
2022/12/30	0	0.00	20	29.05	29.20	-20	847	-2.36%
2022/12/20	2	28.40	0	0.00	28.45	2	985	0.20%
2022/12/16	6	28.75	6	28.53	28.60	0	1,001	0.00%
2022/12/14	0	0.00	3	28.90	28.75	-3	1,020	-0.29%
2022/12/13	0	0.00	1	28.75	28.90	-1	1,016	-0.10%
2022/12/12	0	0.00	2	28.73	29.10	-2	1,010	-0.20%
2022/12/09	0	0.00	1	27.95	27.90	-1	976	-0.10%
2022/12/07	1	27.55	0	0.00	27.50	1	1,016	0.10%
2022/12/06	1	27.80	0	0.00	27.75	1	1,016	0.10%
2022/12/05	1	27.90	0	0.00	27.90	1	1,039	0.10%
2022/12/02	1	28.10	0	0.00	27.95	1	1,069	0.09%
2022/12/01	1	28.25	0	0.00	28.25	1	1,091	0.09%
2022/11/30	0	0.00	1	28.65	28.65	-1	1,094	-0.09%
2022/11/23	0	0.00	2	27.90	27.80	-2	1,108	-0.18%
2022/11/22	0	0.00	1	27.65	27.55	-1	1,121	-0.09%
2022/11/18	2	27.63	0	0.00	27.50	2	1,142	0.18%
2022/11/17	0	0.00	2	28.08	28.05	-2	1,130	-0.18%
2022/11/14	0	0.00	3	27.60	27.60	-3	1,139	-0.26%
2022/11/09	0	0.00	3	26.52	26.80	-3	1,161	-0.26%
2022/11/08	0	0.00	1	26.10	25.95	-1	1,145	-0.09%
2022/11/02	0	0.00	1	24.45	24.85	-1	1,150	-0.09%
2022/10/25	1	23.90	0	0.00	23.70	1	1,270	0.08%
2022/10/24	0	0.00	1	24.25	24.35	-1	1,306	-0.08%
2022/10/20	4	23.65	4	24.05	24.60	0	1,349	0.00%
2022/10/11	10	24.40	25	24.10	24.05	-15	1,390	-1.08%
2022/10/06	5	24.90	1	25.30	25.20	4	1,399	0.29%
2022/10/05	5	25.35	0	0.00	25.30	5	1,393	0.36%
2022/10/04	1	25.15	1	25.40	25.35	0	1,394	0.00%
2022/09/30	0	0.00	11	25.24	25.30	-11	1,397	-0.79%
2022/09/29	0	0.00	1	24.20	24.75	-1	1,389	-0.07%
2022/09/28	11	23.85	2	23.85	23.95	9	1,354	0.66%
2022/09/27	1	24.70	0	0.00	24.70	1	1,323	0.08%
2022/09/26	2	25.05	0	0.00	24.95	2	1,311	0.15%
2022/09/23	1	26.10	0	0.00	25.90	1	1,302	0.08%
2022/09/22	7	26.19	0	0.00	26.25	7	1,302	0.54%
2022/09/21	3	26.68	0	0.00	26.60	3	1,290	0.23%
2022/09/20	1	26.85	0	0.00	26.85	1	1,286	0.08%
2022/09/16	1	27.20	0	0.00	27.10	1	1,305	0.08%
2022/09/15	3	27.55	0	0.00	27.55	3	1,297	0.23%
2022/09/06	6	27.06	0	0.00	27.05	6	1,187	0.51%
2022/09/05	5	27.50	0	0.00	27.45	5	1,173	0.43%
2022/09/02	1	27.65	0	0.00	27.60	1	1,173	0.09%
2022/09/01	2	27.70	0	0.00	27.75	2	1,165	0.17%
2022/08/25	1	28.00	0	0.00	28.00	1	1,097	0.09%
2022/08/24	10	28.00	0	0.00	27.95	10	1,094	0.91%
2022/08/22	1	28.35	0	0.00	28.35	1	1,084	0.09%
2022/08/10	1	28.00	1	28.10	27.95	0	985	0.00%
2022/08/09	0	0.00	17	27.75	28.10	-17	975	-1.74%
2022/08/08	5	27.35	0	0.00	27.15	5	962	0.52%
2022/08/05	1	26.95	0	0.00	26.95	1	963	0.10%
2022/08/03	5	26.70	1	26.70	26.70	4	964	0.41%
2022/08/01	10	27.20	1	27.70	27.80	9	930	0.97%
2022/07/29	0	0.00	11	30.00	30.00	-11	894	-1.23%
2022/07/28	2	29.65	0	0.00	29.80	2	848	0.24%
2022/07/25	1	30.00	0	0.00	30.05	1	789	0.13%
2022/07/22	1	29.55	0	0.00	29.65	1	780	0.13%
2022/07/19	0	0.00	2	29.90	30.15	-2	775	-0.26%
2022/07/15	17	28.91	0	0.00	28.70	17	754	2.25%
2022/07/14	1	29.20	1	29.45	29.55	0	734	0.00%
2022/07/11	2	30.33	0	0.00	30.20	2	725	0.28%
2022/07/08	1	30.95	0	0.00	30.70	1	719	0.14%
2022/07/01	1	31.70	0	0.00	31.45	1	749	0.13%
2022/06/30	1	33.25	0	0.00	32.60	1	760	0.13%
2022/06/28	2	34.45	0	0.00	34.20	2	756	0.26%
2022/06/27	0	0.00	1	35.10	35.00	-1	774	-0.13%
2022/06/24	0	0.00	1	34.95	34.95	-1	791	-0.13%
2022/06/23	1	34.00	0	0.00	34.10	1	851	0.12%
2022/06/22	0.2	34.05	0	0.00	34.10	0.2	862	0.02%
2022/06/16	0.2	34.65	0	0.00	34.65	0.2	927	0.02%
2022/06/14	0	0.00	2	34.35	34.55	-2	984	-0.20%
2022/05/30	1	35.00	0	0.00	34.90	1	1,070	0.09%
2022/05/26	0	0.00	2	34.55	34.40	-2	1,087	-0.18%
2022/05/19	1	34.05	0	0.00	34.25	1	1,171	0.09%
2022/05/17	1	33.95	1	34.25	34.20	0	1,169	0.00%
2022/05/13	1	32.60	0	0.00	33.25	1	1,182	0.08%
2022/05/12	5	33.50	0	0.00	32.85	5	1,172	0.43%
2022/05/11	10	34.05	0	0.00	34.05	10	1,154	0.87%
2022/04/22	0	0.00	1	35.45	35.45	-1	1,222	-0.08%
2022/04/21	0	0.00	12	35.05	35.20	-12	1,236	-0.97%
2022/04/19	0	0.00	13	34.60	34.85	-13	1,233	-1.05%
2022/04/18	0	0.00	1	34.60	34.60	-1	1,248	-0.08%
2022/04/14	0	0.00	3	35.02	34.95	-3	1,284	-0.23%
2022/04/13	2	34.60	0	0.00	34.85	2	1,298	0.15%
2022/04/12	3.1	34.57	0	0.00	34.45	3.1	1,305	0.24%
2022/04/11	2	35.30	0	0.00	35.10	2	1,285	0.16%
2022/04/06	1	35.55	0	0.00	35.70	1	1,264	0.08%
2022/04/01	10	35.95	0	0.00	35.90	10	1,240	0.81%
2022/03/30	0	0.00	1	36.35	36.05	-1	1,234	-0.08%
2022/03/28	0	0.00	94	36.42	36.40	-94	1,228	-7.65%
2022/03/23	0	0.00	10	38.93	38.95	-10	1,169	-0.86%
2022/03/22	3	38.55	1	38.65	38.80	2	1,182	0.17%
2022/03/21	2	38.33	0	0.00	38.35	2	1,186	0.17%
2022/03/18	0	0.00	2	38.30	38.80	-2	1,195	-0.17%
2022/03/17	0	0.00	1	38.00	37.95	-1	1,171	-0.09%
2022/03/16	0	0.00	1	37.25	37.25	-1	1,164	-0.09%
2022/03/15	0	0.00	6	37.27	37.10	-6	1,164	-0.52%
2022/03/10	1	37.35	0	0.00	37.30	1	1,193	0.08%
2022/03/08	11	36.94	4	36.90	36.55	7	1,221	0.57%
2022/03/07	5	37.35	22	37.35	37.30	-17	1,220	-1.39%
2022/03/04	1	38.10	0	0.00	37.95	1	1,228	0.08%
2022/03/03	2	38.20	1	38.30	38.20	1	1,242	0.08%
2022/03/02	1	37.55	1	38.00	37.95	0	1,261	0.00%
2022/02/24	1	37.70	0	0.00	37.10	1	1,349	0.07%
2022/02/21	0	0.00	10	38.06	38.30	-10	1,371	-0.73%
2022/02/17	0	0.00	1	37.50	37.40	-1	1,381	-0.07%
2022/02/15	0	0.00	10	37.30	37.30	-10	1,387	-0.72%
2022/02/10	1	36.90	0	0.00	37.05	1	1,454	0.07%
2022/02/09	0	0.00	30	36.85	36.90	-30	1,464	-2.05%
2022/02/08	30	36.90	0	0.00	36.95	30	1,475	2.03%
2022/02/07	0.1	36.30	1.2	36.18	36.75	-1.1	1,519	-0.07%
2022/01/26	1	35.30	1	35.30	35.50	0	1,533	0.00%
2022/01/25	1	35.70	0	0.00	35.30	1	1,595	0.06%
2022/01/24	2	35.55	2	35.55	35.80	0	1,605	0.00%
2022/01/21	1	36.05	0	0.00	35.95	1	1,612	0.06%
2022/01/18	1	36.40	11	36.40	36.25	-10	1,607	-0.62%
2022/01/17	2	36.18	0	0.00	36.00	2	1,605	0.12%
2022/01/14	4	36.38	0	0.00	36.20	4	1,596	0.25%
2022/01/13	1	36.60	0	0.00	36.70	1	1,608	0.06%
2022/01/12	1	36.75	0	0.00	36.80	1	1,612	0.06%
2022/01/11	1	36.50	0	0.00	36.85	1	1,623	0.06%
2022/01/10	10	36.76	51	36.70	36.70	-41	1,613	-2.54%
2022/01/07	2	37.25	0	0.00	36.90	2	1,607	0.12%
2022/01/06	1	37.35	0	0.00	37.30	1	1,600	0.06%
2022/01/05	1	37.50	0	0.00	37.45	1	1,599	0.06%
2022/01/04	1	37.50	10	37.50	37.55	-9	1,608	-0.56%
2022/01/03	2	37.65	0	37.75	37.70	2	1,605	0.12%
2021/12/29	7	37.75	0	0.00	37.80	7	1,624	0.43%
2021/12/27	0	0.00	3	37.40	37.60	-3	1,662	-0.18%
2021/12/23	2	37.50	0	0.00	37.45	2	1,706	0.12%
2021/12/21	12	37.63	0	0.00	37.65	12	1,705	0.70%
2021/12/20	0.5	37.80	0	0.00	37.65	0.5	1,722	0.03%
2021/12/17	0.2	37.90	0	0.00	37.70	0.2	1,721	0.01%
2021/12/16	1	37.90	0	0.00	37.85	1	1,715	0.06%
2021/12/15	0.9	38.10	0	0.00	38.00	0.9	1,706	0.05%
2021/12/14	15	38.33	0	0.00	38.10	15	1,705	0.88%
2021/12/13	0	0.00	5	38.75	38.75	-5	1,686	-0.30%
2021/12/08	0	0.00	1	39.00	38.85	-1	1,684	-0.06%
2021/12/07	4	38.81	8	38.80	38.85	-4	1,690	-0.24%
2021/12/03	0	0.00	4	38.95	38.75	-4	1,713	-0.23%
2021/12/02	3	38.65	0	0.00	38.60	3	1,728	0.17%
2021/12/01	10	38.50	8	38.60	38.65	2	1,747	0.11%
2021/11/30	1	38.35	0	0.00	38.50	1	1,750	0.06%
2021/11/29	4	37.70	0	0.00	37.75	4	1,749	0.23%
2021/11/25	9	38.23	0	0.00	38.20	9	1,799	0.50%
2021/11/22	5.1	38.30	1	38.50	38.40	4.1	1,772	0.23%
2021/11/19	15	38.87	4	38.80	38.55	11	1,754	0.63%
2021/11/18	1	38.35	0	0.00	38.45	1	1,789	0.06%
2021/11/17	2	38.35	0	0.00	38.50	2	1,806	0.11%
2021/11/16	2	38.45	0	0.00	38.40	2	1,823	0.11%
2021/11/15	7	38.85	1	38.80	38.85	6	1,914	0.31%
2021/11/12	1	38.65	0	0.00	38.85	1	1,972	0.05%
2021/11/10	20	39.25	1	39.05	39.15	19	2,045	0.93%
2021/11/09	0	0.00	3	38.78	38.80	-3	2,093	-0.14%
2021/11/05	0	0.00	2	38.50	38.60	-2	2,243	-0.09%
2021/11/04	2	38.45	14	38.62	38.85	-12	2,371	-0.51%
2021/11/03	1	37.70	0	0.00	37.65	1	2,446	0.04%
2021/11/02	9	37.81	0	0.00	37.65	9	2,548	0.35%
2021/11/01	12	38.45	0	0.00	38.20	12	2,536	0.47%
2021/10/29	0	0.00	2	38.35	38.40	-2	2,569	-0.08%
2021/10/28	3	38.27	0	0.00	38.30	3	2,579	0.12%
2021/10/26	9	38.08	0	0.00	38.15	9	2,680	0.34%
2021/10/22	1	38.20	0	0.00	38.20	1	2,755	0.04%
2021/10/21	2	38.38	0	0.00	38.20	2	2,785	0.07%
2021/10/19	1	38.45	0	0.00	38.55	1	2,859	0.03%
2021/10/18	0	0.00	1	38.70	38.75	-1	2,871	-0.03%
2021/10/15	2.5	38.48	0	0.00	38.40	2.5	2,901	0.09%
2021/10/14	1	38.25	0	0.00	38.40	1	2,934	0.03%
2021/10/08	1	39.00	1	39.20	38.95	0	3,040	0.00%
2021/10/07	0	0.00	1	38.95	39.00	-1	3,071	-0.03%
2021/10/06	1.1	38.85	1	39.30	38.35	0.1	3,154	0.00%
2021/10/05	0	0.00	1	38.65	38.95	-1	3,259	-0.03%
2021/10/04	0	0.00	1	38.50	38.40	-1	3,258	-0.03%
2021/10/01	3	38.50	0	0.00	38.70	3	3,280	0.09%
2021/09/29	1	38.80	0	0.00	38.90	1	3,297	0.03%
2021/09/27	12	38.75	2	38.80	38.75	10	3,306	0.30%
2021/09/24	2	39.25	0	0.00	39.10	2	3,291	0.06%
2021/09/17	11	39.90	0	0.00	39.80	11	3,362	0.33%
2021/09/16	10	40.30	0	0.00	40.25	10	3,388	0.30%
2021/09/14	20	40.60	0	0.00	40.65	20	3,430	0.58%
2021/09/13	4	40.30	4	40.58	40.85	0	3,426	0.00%
2021/09/10	0	40.95	0	0.00	40.90	0	3,436	0.00%
2021/09/06	1	40.70	0	0.00	40.50	1	3,432	0.03%
2021/09/01	2	42.50	0	0.00	42.50	2	3,474	0.06%
2021/08/23	10	40.48	1	40.40	40.40	9	3,584	0.25%
2021/08/19	0	0.00	5	40.90	40.25	-5	3,593	-0.14%
2021/08/17	0	0.00	1	39.25	39.25	-1	3,468	-0.03%
2021/08/16	2	40.65	0	0.00	40.70	2	3,447	0.06%
2021/08/13	1	40.00	5	40.59	40.75	-4	3,421	-0.12%
2021/08/12	2	40.13	1	40.25	40.30	1	3,356	0.03%
2021/08/10	5	37.85	0	0.00	37.70	5	3,274	0.15%
2021/08/09	10.7	37.94	21	37.95	38.20	-10.3	3,207	-0.32%
2021/08/06	26	43.71	3	43.60	43.80	23	3,156	0.73%
2021/08/05	15	43.30	1	43.25	43.35	14	3,106	0.45%
2021/08/04	22	43.79	0	0.00	43.70	22	3,219	0.68%
2021/08/03	0	0.00	1	44.00	44.00	-1	3,251	-0.03%
2021/08/02	1	43.90	2	43.20	43.95	-1	3,255	-0.03%
2021/07/30	2	42.98	0	0.00	43.00	2	3,232	0.06%
2021/07/29	9	43.64	0	0.00	43.70	9	3,226	0.28%
2021/07/28	0	0.00	20	43.05	43.80	-20	3,239	-0.62%
2021/07/23	10	43.25	11	43.28	43.30	-1	3,263	-0.03%
2021/07/21	0	0.00	13	42.36	42.40	-13	3,274	-0.40%
2021/07/20	0	0.00	5	42.70	42.75	-5	3,297	-0.15%
2021/07/19	3	42.60	18	42.44	42.80	-15	3,335	-0.45%
2021/07/16	0	0.00	2	41.70	41.35	-2	3,373	-0.06%
2021/07/15	0	0.00	2	41.10	41.15	-2	3,442	-0.06%
2021/07/14	1	41.00	37	40.96	41.15	-36	3,514	-1.02%
2021/07/13	43	41.08	4	41.46	41.10	39	3,587	1.09%
2021/07/12	30	40.80	1	40.55	40.75	29	3,612	0.80%
2021/07/06	0	0.00	5	39.20	39.35	-5	3,634	-0.14%
2021/07/02	0	0.00	6	39.10	39.00	-6	3,699	-0.16%
2021/06/28	0	0.00	1	38.80	39.15	-1	3,965	-0.03%
2021/06/25	1	38.55	0	0.00	38.45	1	4,054	0.02%
2021/06/24	0	0.00	2	38.60	38.75	-2	4,352	-0.05%
2021/06/23	1	37.50	0	0.00	38.05	1	4,351	0.02%
2021/06/22	10	37.50	0	0.00	37.45	10	4,428	0.23%
2021/06/21	1	37.40	0	0.00	37.15	1	4,491	0.02%
2021/06/17	0	0.00	11	37.65	37.65	-11	4,591	-0.24%
2021/06/16	4	37.60	0	0.00	37.60	4	4,612	0.09%
2021/06/15	0	0.00	2	37.78	37.75	-2	4,632	-0.04%
2021/06/11	0	0.00	1	37.55	37.55	-1	4,648	-0.02%
2021/06/09	10	36.53	0	0.00	36.30	10	4,690	0.21%
2021/06/08	7	36.96	0	0.00	36.80	7	4,714	0.15%
2021/06/07	2	36.63	0	0.00	36.70	2	4,674	0.04%
2021/06/04	4	37.30	0	0.00	37.20	4	4,662	0.09%
2021/06/03	7	37.79	0	0.00	37.70	7	4,701	0.15%
2021/06/02	6	38.18	0	0.00	38.05	6	4,704	0.13%
2021/06/01	3	38.15	0	0.00	38.15	3	4,696	0.06%
2021/05/31	2	37.50	0	0.00	37.50	2	4,713	0.04%
2021/05/27	0	0.00	1	37.65	37.70	-1	4,811	-0.02%
2021/05/26	0	0.00	2	37.48	37.45	-2	4,866	-0.04%
2021/05/25	3	37.17	0	0.00	37.05	3	4,933	0.06%
2021/05/24	0	0.00	2	36.98	37.35	-2	5,043	-0.04%
2021/05/21	1	36.50	0	0.00	36.85	1	5,132	0.02%
2021/05/20	1	36.65	1	36.25	36.25	0	5,146	0.00%
2021/05/18	0	0.00	2	35.83	36.40	-2	5,160	-0.04%
2021/05/17	2	35.03	0	0.00	34.45	2	5,177	0.04%
2021/05/13	10	36.90	2	37.45	37.00	8	5,092	0.16%
2021/05/12	2	38.00	20	37.85	37.95	-18	5,049	-0.36%
2021/05/11	1	40.20	0	0.00	40.55	1	4,897	0.02%
2021/05/10	0	0.00	1	42.30	42.25	-1	4,824	-0.02%
2021/05/07	3	41.65	3	41.65	41.65	0	4,832	0.00%
2021/05/06	3	41.53	0	0.00	41.55	3	4,817	0.06%
2021/05/05	14	41.60	1	42.55	42.00	13	4,781	0.27%
2021/05/04	1	42.50	3	42.05	42.05	-2	4,761	-0.04%
2021/04/29	10	43.70	0	0.00	43.60	10	4,661	0.21%
2021/04/28	5	43.65	0	0.00	43.80	5	4,652	0.11%
2021/04/27	3	43.85	1	44.20	43.65	2	4,679	0.04%
2021/04/26	0	0.00	2	43.00	43.70	-2	4,624	-0.04%
2021/04/23	4	42.68	0	0.00	42.50	4	4,577	0.09%
2021/04/22	10	43.58	3	44.10	43.30	7	4,539	0.15%
2021/04/21	0	0.00	4	42.28	43.60	-4	4,426	-0.09%
2021/04/20	17	42.34	1	43.10	42.40	16	4,394	0.36%
2021/04/19	2	41.70	0	0.00	43.00	2	4,439	0.05%
2021/04/16	0	0.00	2	41.18	41.50	-2	4,382	-0.05%
2021/04/15	1	39.95	3	40.40	40.40	-2	4,290	-0.05%
2021/04/14	2	39.75	7	40.10	39.90	-5	4,278	-0.12%
2021/04/12	2	40.18	0	0.00	40.30	2	4,252	0.05%
2021/04/09	3	40.60	6	40.72	40.75	-3	4,206	-0.07%
2021/04/08	3	40.35	6	40.51	40.70	-3	4,185	-0.07%
2021/04/07	1	39.75	6	39.87	40.20	-5	4,140	-0.12%
2021/04/06	5	39.53	10	39.65	39.60	-5	4,068	-0.12%
2021/04/01	7	39.29	2	39.45	39.75	5	3,998	0.13%
2021/03/31	2	39.68	1	40.10	39.55	1	3,897	0.03%
2021/03/30	12	40.09	129	40.05	39.95	-117	3,842	-3.05%	大賣/鉅額交易
2021/03/29	19	39.52	10	39.48	39.25	9	3,718	0.24%
2021/03/26	60	39.52	1	39.45	39.50	59	3,414	1.73%
2021/03/25	5	39.61	3	40.15	39.75	2	3,446	0.06%
2021/03/24	120	39.65	54	39.55	39.90	66	3,377	1.95%	大買/
2021/03/22	8	38.73	1	38.45	39.05	7	3,335	0.21%
2021/03/19	1	37.80	0	0.00	38.15	1	3,289	0.03%
2021/03/18	0	0.00	2	38.35	38.30	-2	3,309	-0.06%
2021/03/17	1	38.35	0	0.00	38.05	1	3,377	0.03%
2021/03/16	4	38.26	4	38.15	38.15	0	3,440	0.00%
2021/03/11	0	0.00	4	37.20	37.10	-4	3,875	-0.10%
2021/03/10	2	37.05	0	0.00	36.95	2	3,854	0.05%
2021/03/09	2	37.65	0	0.00	37.35	2	3,847	0.05%
2021/03/08	4	37.45	0	0.00	37.50	4	3,800	0.11%
2021/03/03	3	37.10	1	36.90	37.45	2	3,817	0.05%
2021/03/02	1	36.75	8	37.18	36.85	-7	3,772	-0.19%
2021/02/25	1	36.15	4	36.01	35.70	-3	3,697	-0.08%
2021/02/24	0	0.00	3	36.00	36.05	-3	3,646	-0.08%
2021/02/23	0	0.00	31	35.15	35.25	-31	3,562	-0.87%
2021/02/22	1	33.45	0	0.00	33.50	1	3,466	0.03%
2021/02/19	20	33.55	0	0.00	33.60	20	3,483	0.57%
2021/02/18	1	33.60	0	0.00	33.70	1	3,475	0.03%
2021/02/17	2	33.58	1	34.00	33.60	1	3,447	0.03%
2021/02/03	0	0.00	5	33.00	32.90	-5	3,406	-0.15%
2021/01/26	1	32.55	0	0.00	32.45	1	3,702	0.03%
2021/01/25	0	0.00	20	32.00	32.55	-20	3,781	-0.53%
2021/01/21	5	31.90	0	0.00	32.00	5	3,890	0.13%
2021/01/20	5	32.70	0	0.00	32.20	5	4,022	0.12%
2021/01/15	1	33.65	0.4	33.50	33.40	0.6	4,055	0.02%
2021/01/14	1	34.10	0	0.00	34.20	1	4,029	0.02%
2021/01/13	1	34.50	8	34.31	34.50	-7	4,026	-0.17%
2021/01/12	0	0.00	31	34.73	34.15	-31	4,009	-0.77%
2021/01/11	1.4	33.50	0	0.00	33.40	1.4	3,886	0.04%
2021/01/08	0	0.00	1	33.85	33.85	-1	3,853	-0.03%
2021/01/06	0	0.00	35	33.57	33.65	-35	3,912	-0.89%
2021/01/05	17	33.34	0	0.00	33.30	17	3,893	0.44%
2021/01/04	2	33.25	15	33.26	33.40	-13	3,897	-0.33%
2020/12/31	4	33.49	0	0.00	33.65	4	3,954	0.10%
2020/12/30	0	0.00	3	33.70	33.80	-3	4,050	-0.07%
2020/12/29	0	0.00	1	33.25	33.15	-1	4,052	-0.02%
2020/12/28	4	33.19	0	0.00	33.15	4	4,062	0.10%
2020/12/25	0	0.00	3	33.40	33.30	-3	4,052	-0.07%
2020/12/23	13	33.13	0	0.00	33.00	13	4,219	0.31%
2020/12/22	30	33.74	0	0.00	33.15	30	4,330	0.69%
2020/12/21	12	34.11	0	0.00	33.80	12	4,367	0.27%
2020/12/18	10	34.25	0	0.00	33.75	10	4,351	0.23%
2020/12/14	2	34.23	0	0.00	33.85	2	4,359	0.05%
2020/12/10	0	0.00	5	33.52	33.50	-5	4,267	-0.12%
2020/12/09	6	32.03	0	0.00	32.75	6	4,216	0.14%
2020/12/08	33	33.81	8	34.95	32.85	25	4,122	0.61%
2020/12/07	4	36.04	0	0.00	36.50	4	3,829	0.10%
2020/12/04	5	36.35	0	0.00	36.40	5	3,860	0.13%
2020/12/03	0	0.00	6	37.10	36.40	-6	3,906	-0.15%
2020/12/02	10	37.00	4	37.05	36.95	6	4,075	0.15%
2020/11/30	2	37.55	0	0.00	37.60	2	4,223	0.05%
2020/11/26	10	36.92	0	0.00	36.85	10	4,279	0.23%
2020/11/25	0	0.00	9	36.73	37.05	-9	4,336	-0.21%
2020/11/20	2	35.80	1	35.90	35.05	1	4,667	0.02%
2020/11/19	2	35.93	0	0.00	35.85	2	4,694	0.04%
2020/11/16	5	36.10	0	0.00	36.20	5	5,145	0.10%
2020/11/13	5	36.70	2	36.75	36.55	3	5,398	0.06%
2020/11/12	1	36.75	1	36.50	36.70	0	5,435	0.00%
2020/11/11	1	36.75	2	36.95	36.80	-1	5,479	-0.02%
2020/11/09	2	35.80	0	0.00	35.90	2	5,519	0.04%
2020/11/06	1	34.80	0	0.00	34.80	1	5,540	0.02%
2020/11/04	2	33.70	2	34.15	34.50	0	5,445	0.00%
2020/11/03	2	34.00	0	0.00	34.10	2	5,349	0.04%
2020/11/02	8	33.71	0	0.00	34.15	8	5,346	0.15%
2020/10/28	4	35.73	154	36.68	35.70	-150	5,193	-2.89%	大賣/鉅額交易
2020/10/27	1	37.80	0	0.00	37.35	1	5,119	0.02%
2020/10/19	5	39.50	4	39.55	39.50	1	5,479	0.02%
2020/10/06	0	0.00	2	39.80	40.00	-2	5,640	-0.04%
2020/10/05	0	0.00	6	39.40	39.25	-6	5,637	-0.11%
2020/09/30	6	39.08	0	0.00	39.10	6	5,642	0.11%
2020/09/29	3	39.63	1	40.70	39.00	2	5,653	0.04%
2020/09/25	1	38.50	0	0.00	38.05	1	5,610	0.02%
2020/09/24	1	38.55	0	0.00	38.10	1	5,532	0.02%
2020/09/18	0	0.00	1	40.05	40.10	-1	5,414	-0.02%
2020/09/16	29	40.36	0	0.00	40.45	29	5,438	0.53%
2020/09/15	6	39.90	5	40.45	40.40	1	5,467	0.02%
2020/09/11	0	0.00	1	42.40	41.10	-1	5,441	-0.02%
2020/09/10	1	42.10	0	0.00	42.00	1	5,418	0.02%
2020/09/09	0	0.00	1	41.60	41.50	-1	5,438	-0.02%
2020/09/07	1	42.60	1	41.00	41.75	0	5,353	0.00%
2020/09/04	1	40.60	16	40.23	40.60	-15	5,190	-0.29%
2020/09/03	10	39.15	0	0.00	39.00	10	5,060	0.20%
2020/09/01	0	0.00	0.4	40.25	40.25	-0.4	4,986	-0.01%
2020/08/31	10	39.02	13	39.69	39.50	-3	4,909	-0.06%
2020/08/28	2	39.25	2	39.28	39.15	0	4,876	0.00%
2020/08/27	2	40.05	19	39.92	40.50	-17	4,813	-0.35%
2020/08/26	2	39.00	3	38.80	39.00	-1	4,599	-0.02%
2020/08/25	6	37.47	0	0.00	37.85	6	4,523	0.13%
2020/08/24	13	36.98	0	0.00	37.40	13	4,474	0.29%
2020/08/21	11	37.97	15	38.05	38.10	-4	4,383	-0.09%
2020/08/20	3	37.80	1	37.40	36.30	2	4,360	0.05%
2020/08/19	11	36.82	147	36.70	37.60	-136	4,223	-3.22%	大賣/鉅額交易
2020/08/18	0	0.00	0.3	35.30	35.05	-0.3	4,023	-0.01%
2020/08/14	0	0.00	10	35.35	35.25	-10	3,929	-0.25%
2020/08/13	5	33.50	0	0.00	33.50	5	3,869	0.13%
2020/08/12	5	34.70	0	0.00	34.55	5	3,827	0.13%
2020/08/10	3	35.20	0	0.00	35.15	3	3,739	0.08%
2020/08/06	8	35.25	8	35.44	35.10	0	3,740	0.00%
2020/08/04	1	35.75	0	0.00	36.15	1	3,673	0.03%
2020/08/03	0	0.00	3	36.10	35.75	-3	3,670	-0.08%
2020/07/31	3	36.10	288	36.56	35.40	-285	3,634	-7.84%	大賣/鉅額交易
2020/07/30	0	0.00	129	36.62	36.10	-129	3,550	-3.63%	大賣/鉅額交易
2020/07/29	0	0.00	2	36.08	36.25	-2	3,524	-0.06%
2020/07/27	0	0.00	1	34.45	34.45	-1	3,373	-0.03%
2020/07/23	1	35.85	0	0.00	35.90	1	3,206	0.03%
2020/07/21	0	0.00	14	33.33	34.15	-14	3,063	-0.46%
2020/07/20	11	33.25	0	0.00	33.20	11	2,968	0.37%
2020/07/17	10	33.04	20	33.53	33.25	-10	2,952	-0.34%
2020/07/16	10	33.35	0	0.00	33.65	10	2,874	0.35%
2020/07/14	1	32.90	1	32.35	32.55	0	2,622	0.00%
2020/07/13	1	32.10	5	32.16	32.00	-4	2,589	-0.15%
2020/07/10	0	0.00	4	32.00	31.85	-4	2,645	-0.15%
2020/07/07	3	33.50	1	32.95	33.00	2	2,622	0.08%
2020/07/03	0	0.00	1	32.50	32.30	-1	2,501	-0.04%
2020/07/02	0	0.00	9	31.95	32.20	-9	2,468	-0.36%
2020/07/01	0	0.00	2	31.10	31.10	-2	2,406	-0.08%
2020/06/30	2	31.10	0	0.00	31.05	2	2,407	0.08%
2020/06/29	0	0.00	1	30.90	30.75	-1	2,413	-0.04%
2020/06/24	1	31.25	0	0.00	31.20	1	2,416	0.04%
2020/06/23	0	0.00	1	30.95	30.90	-1	2,432	-0.04%
2020/06/22	1	31.50	0	0.00	31.60	1	2,381	0.04%
2020/06/19	3	30.60	0	0.00	30.60	3	2,354	0.13%
2020/06/18	1	30.30	1	30.50	30.60	0	2,345	0.00%
2020/06/17	0	0.00	4	31.14	30.85	-4	2,313	-0.17%
2020/06/16	1	30.70	0	0.00	31.90	1	2,252	0.04%
2020/06/15	0	0.00	2	30.48	30.00	-2	2,203	-0.09%
2020/06/12	1	30.30	0	0.00	30.25	1	2,217	0.05%
2020/06/08	1	30.95	0	0.00	30.75	1	2,358	0.04%
2020/06/05	0	0.00	15	30.75	30.90	-15	2,356	-0.64%
2020/06/03	0	0.00	4	30.93	31.10	-4	2,375	-0.17%
2020/06/02	0	0.00	3	29.95	30.15	-3	2,318	-0.13%
2020/06/01	3	30.15	0	0.00	30.00	3	2,339	0.13%
2020/05/29	0	0.00	1	29.90	29.50	-1	2,360	-0.04%
2020/05/28	1	29.90	23	29.79	30.05	-22	2,349	-0.94%
2020/05/27	21	29.53	0	0.00	29.50	21	2,307	0.91%
2020/05/26	2	29.00	24	28.43	29.15	-22	2,240	-0.98%
2020/05/25	1	26.60	5	26.71	27.30	-4	2,148	-0.19%
2020/05/22	0	0.00	1	25.90	25.95	-1	2,117	-0.05%
2020/05/20	5	25.75	1	25.85	25.65	4	2,147	0.19%
2020/05/19	1	26.10	11	26.00	26.20	-10	2,143	-0.47%
2020/05/18	1	25.45	0	0.00	25.45	1	2,133	0.05%
2020/05/14	9	25.88	1	26.10	25.70	8	2,134	0.37%
2020/05/13	2	26.23	0	0.00	26.40	2	2,127	0.09%
2020/05/12	1	26.25	1	26.30	26.25	0	2,131	0.00%
2020/05/11	7	26.64	0	0.00	26.50	7	2,124	0.33%
2020/05/08	17	25.61	1	25.65	25.70	16	2,123	0.75%
2020/05/05	1	25.50	0	0.00	25.40	1	2,170	0.05%
2020/05/04	1	25.60	1	25.95	26.00	0	2,171	0.00%
2020/04/30	1	26.25	0	0.00	26.20	1	2,202	0.05%
2020/04/27	0	0.00	5	25.05	25.25	-5	2,267	-0.22%
2020/04/23	5	24.55	2	24.53	24.65	3	2,270	0.13%
2020/04/22	0	0.00	1	23.90	24.45	-1	2,284	-0.04%
2020/04/21	0	0.00	3	24.40	24.20	-3	2,293	-0.13%
2020/04/20	1	24.90	0	0.00	24.90	1	2,283	0.04%
2020/04/17	1	25.25	0	0.00	25.00	1	2,297	0.04%
2020/04/16	2	25.20	3	25.35	25.10	-1	2,312	-0.04%
2020/04/13	0	0.00	1	24.75	24.40	-1	2,249	-0.04%
2020/04/10	3	24.20	2	24.10	24.10	1	2,246	0.04%
2020/04/09	2	23.50	7	23.45	23.60	-5	2,245	-0.22%
2020/03/30	0	0.00	3	22.60	22.65	-3	2,209	-0.14%
2020/03/26	0	0.00	5	21.55	21.45	-5	2,176	-0.23%
2020/03/24	1	20.90	0	0.00	20.90	1	2,162	0.05%
2020/03/23	6	19.97	6	19.88	19.90	0	2,176	0.00%
2020/03/18	2	19.75	0	0.00	19.55	2	2,142	0.09%
2020/03/17	6	20.05	1	20.40	20.40	5	2,159	0.23%
2020/03/16	1	21.40	1	21.80	21.30	0	2,202	0.00%
2020/03/13	1	21.00	0	0.00	21.65	1	2,184	0.05%
2020/03/09	3	24.97	0	0.00	24.30	3	2,295	0.13%
2020/03/06	8	25.78	0	0.00	25.85	8	2,362	0.34%
2020/03/04	3	24.90	0	0.00	25.15	3	2,568	0.12%
2020/03/03	1	25.60	0	0.00	25.55	1	2,552	0.04%
2020/02/25	0	0.00	1	25.90	25.90	-1	2,591	-0.04%
2020/02/24	10	26.25	1	26.40	26.25	9	2,561	0.35%
2020/02/21	5	27.25	0	0.00	27.05	5	2,540	0.20%
2020/02/20	1	27.70	1	27.65	27.60	0	2,537	0.00%
2020/02/17	5	27.15	1	27.15	27.15	4	2,555	0.16%
2020/02/12	1	27.60	0	0.00	27.65	1	2,621	0.04%
2020/02/10	1	27.40	0	0.00	27.35	1	2,803	0.04%
2020/02/05	0	0.00	2	27.20	27.20	-2	2,881	-0.07%
2020/02/04	4	27.43	0	0.00	27.35	4	2,883	0.14%
2020/02/03	1	27.20	0	0.00	27.20	1	2,997	0.03%
2020/01/31	2	28.20	0	0.00	28.20	2	3,331	0.06%
2020/01/30	1	28.10	3	28.50	28.10	-2	3,311	-0.06%
2020/01/17	1	31.80	0	0.00	31.40	1	3,268	0.03%
2020/01/14	1	31.70	0	0.00	31.60	1	3,303	0.03%
2020/01/13	0	0.00	1	31.55	31.65	-1	3,333	-0.03%
2020/01/08	1	31.10	0	0.00	31.10	1	3,591	0.03%
2020/01/07	0	0.00	1	31.80	31.80	-1	3,685	-0.03%
2020/01/02	0	0.00	1	32.05	32.00	-1	3,681	-0.03%
2019/12/30	2	31.40	0	0.00	31.60	2	3,684	0.05%
2019/12/27	6	31.53	0	0.00	31.40	6	3,735	0.16%
2019/12/26	0	0.00	2	31.40	31.35	-2	3,741	-0.05%
2019/12/17	1	31.80	0	0.00	32.40	1	3,898	0.03%
2019/12/12	1	32.00	0	0.00	31.70	1	3,924	0.03%
2019/12/11	1	31.80	0	0.00	31.65	1	3,916	0.03%
2019/12/10	0	0.00	1	33.15	33.35	-1	3,807	-0.03%
2019/12/09	0	0.00	1	33.05	33.05	-1	3,809	-0.03%
2019/12/05	1	33.20	0	0.00	33.30	1	3,776	0.03%
2019/12/03	1	32.75	2	32.75	32.85	-1	3,707	-0.03%
2019/12/02	1	32.55	3	31.97	31.90	-2	3,632	-0.06%
2019/11/29	1	31.25	0	0.00	30.95	1	3,512	0.03%
2019/11/28	1	31.45	1	31.45	31.30	0	3,436	0.00%
2019/11/27	5	30.80	10	31.18	31.20	-5	3,442	-0.15%
2019/11/26	0	0.00	62	30.82	30.70	-62	3,391	-1.83%
2019/11/19	1	30.00	0	0.00	29.85	1	3,750	0.03%
2019/11/18	41	29.66	0	0.00	29.60	41	3,807	1.08%
2019/11/12	11	30.00	0	0.00	30.00	11	4,134	0.27%
2019/11/07	2	31.48	2	32.18	30.80	0	4,431	0.00%
2019/11/05	0	0.00	1	30.85	31.15	-1	4,563	-0.02%
2019/11/04	12	30.90	0	0.00	30.75	12	4,635	0.26%
2019/11/01	0	0.00	2	31.30	31.20	-2	4,896	-0.04%
2019/10/30	0	0.00	32	31.01	32.65	-32	4,869	-0.66%
2019/10/29	0	0.00	31	30.00	29.90	-31	4,565	-0.68%
2019/10/25	0	0.00	3	29.50	29.50	-3	4,596	-0.07%
2019/10/24	3	29.90	0	0.00	29.80	3	4,606	0.07%
2019/10/23	20	29.55	0	0.00	29.35	20	4,589	0.44%
2019/10/18	40	29.70	0	0.00	30.15	40	4,653	0.86%
2019/10/17	0	0.00	62	30.45	30.15	-62	4,605	-1.35%
2019/10/16	1	29.15	0	0.00	29.05	1	4,506	0.02%
2019/10/15	1	29.35	0	0.00	29.45	1	4,593	0.02%
2019/10/09	0	0.00	1	28.40	28.75	-1	4,586	-0.02%
2019/10/07	0	0.00	1	28.50	28.50	-1	4,695	-0.02%
2019/10/04	0	0.00	3	28.32	28.35	-3	4,766	-0.06%
2019/10/03	0	0.00	1	28.05	28.40	-1	4,957	-0.02%
2019/10/02	1	27.35	0	0.00	27.55	1	4,983	0.02%
2019/10/01	0	0.00	2	27.15	27.00	-2	5,067	-0.04%
2019/09/27	1	27.45	2	27.35	27.45	-1	5,163	-0.02%
2019/09/26	4	27.99	0	0.00	27.90	4	5,186	0.08%
2019/09/23	2	28.70	0	0.00	28.95	2	5,383	0.04%
2019/09/20	1	29.30	0	0.00	28.95	1	5,436	0.02%
2019/09/19	2	29.10	0	0.00	29.25	2	5,680	0.04%
2019/09/10	1	28.75	0	0.00	28.75	1	6,182	0.02%
2019/09/06	12	29.07	0	0.00	28.60	12	6,327	0.19%
2019/09/05	32	29.70	4	29.90	29.55	28	6,406	0.44%
2019/09/04	4	29.60	1	29.60	29.80	3	6,439	0.05%
2019/09/03	1	28.80	0	0.00	29.00	1	6,584	0.02%
2019/08/28	1	29.80	0	0.00	29.75	1	6,902	0.01%
2019/08/27	5	30.00	1	29.10	29.10	4	6,961	0.06%
2019/08/26	10	30.18	2	30.60	30.55	8	7,187	0.11%
2019/08/23	7	30.42	0	0.00	30.65	7	7,380	0.09%
2019/08/22	0	0.00	13	30.58	30.50	-13	7,476	-0.17%
2019/08/20	11	29.52	0	0.00	29.85	11	7,849	0.14%
2019/08/19	0	0.00	10	29.66	29.70	-10	8,016	-0.12%
2019/08/16	8	29.24	14	29.80	29.25	-6	8,194	-0.07%
2019/08/15	2	29.00	0	0.00	28.95	2	8,021	0.02%
2019/08/14	13	27.93	4	29.03	29.10	9	8,078	0.11%
2019/08/13	3	29.50	0	0.00	28.65	3	7,934	0.04%
2019/08/12	1	29.00	0	0.00	29.05	1	7,932	0.01%
2019/08/07	3	28.10	1	27.95	28.00	2	7,785	0.03%
2019/08/06	1	26.65	3	27.00	26.90	-2	7,765	-0.03%
2019/08/02	0	0.00	1	26.45	26.25	-1	7,432	-0.01%
2019/07/24	1	26.25	8	26.35	26.20	-7	7,313	-0.10%
2019/07/22	0	0.00	9	26.60	26.55	-9	7,218	-0.12%
2019/07/19	4	26.90	2	26.90	27.00	2	7,194	0.03%
2019/07/18	4	27.15	0	0.00	27.25	4	7,182	0.06%
2019/07/17	2	26.80	23	26.52	26.45	-21	7,151	-0.29%
2019/07/16	1	25.95	2	25.80	26.10	-1	7,047	-0.01%
2019/07/15	21	26.07	8	26.00	25.95	13	6,997	0.19%
2019/07/12	20	26.90	2	27.15	26.80	18	6,913	0.26%
2019/07/11	2	26.40	0	0.00	26.70	2	6,848	0.03%
2019/07/10	2	26.70	10	26.80	26.80	-8	6,779	-0.12%
2019/07/09	1	27.65	0	0.00	27.35	1	6,692	0.01%
2019/07/04	0	0.00	10	27.50	27.00	-10	6,316	-0.16%
2019/07/03	0	0.00	2	27.65	27.55	-2	6,198	-0.03%
2019/07/02	0	0.00	12	28.53	28.25	-12	6,143	-0.20%
2019/07/01	2	27.88	0	0.00	27.80	2	6,108	0.03%
2019/06/28	18	28.43	8	28.41	28.10	10	6,040	0.17%
2019/06/27	15	29.33	8	29.41	29.35	7	5,939	0.12%
2019/06/26	19	30.37	3	30.53	29.80	16	5,856	0.27%
2019/06/25	2	30.35	3	30.58	30.65	-1	5,568	-0.02%
2019/06/24	2	28.35	4	28.55	28.75	-2	5,302	-0.04%
2019/06/21	9	28.13	9	28.16	28.55	0	5,269	0.00%
2019/06/20	0	0.00	1	29.00	29.00	-1	5,090	-0.02%
2019/06/19	7	29.28	7	29.37	29.30	0	5,049	0.00%
2019/06/18	2	29.05	0	0.00	28.75	2	4,949	0.04%
2019/06/14	7	28.75	15	29.02	29.15	-8	4,865	-0.16%
2019/06/12	3	29.20	0	0.00	29.25	3	4,555	0.07%
2019/06/11	3	29.60	7	29.61	29.95	-4	4,482	-0.09%
2019/06/06	0	0.00	2	29.20	29.15	-2	4,152	-0.05%
2019/06/05	5	29.07	5	29.23	29.35	0	4,100	0.00%
2019/06/03	3	28.25	18	28.49	28.20	-15	3,815	-0.39%
2019/05/31	24	28.64	20	28.69	28.25	4	3,700	0.11%
2019/05/30	12	27.61	11	27.72	28.00	1	3,383	0.03%
2019/05/29	49	26.52	54	26.72	26.60	-5	3,151	-0.16%
2019/05/28	15	26.03	2	26.13	25.95	13	2,933	0.44%
2019/05/27	10	25.78	38	26.34	27.00	-28	2,663	-1.05%
2019/05/23	5	23.50	1	24.20	23.85	4	2,218	0.18%
2019/05/20	0	0.00	2	21.50	21.90	-2	1,895	-0.11%
2019/05/17	1	21.55	0	0.00	21.45	1	1,865	0.05%
2019/05/15	1	22.80	1	22.80	22.70	0	1,783	0.00%
2019/05/14	0	0.00	2	22.68	22.95	-2	1,721	-0.12%
2019/05/10	1	21.80	0	0.00	21.50	1	1,500	0.07%
2019/05/08	0	0.00	10	21.75	21.90	-10	1,444	-0.69%
2019/04/23	0	0.00	1	20.85	21.10	-1	1,278	-0.08%
2019/04/22	0	0.00	2	20.45	20.50	-2	1,235	-0.16%
2019/04/19	1	20.00	0	0.00	20.05	1	1,279	0.08%
2019/04/18	2	19.93	0	0.00	19.85	2	1,282	0.16%
2019/04/08	0	0.00	3	20.35	20.45	-3	1,349	-0.22%
2019/04/03	1	20.20	1	20.45	20.10	0	1,335	0.00%
2019/04/02	0	0.00	7	20.35	20.25	-7	1,308	-0.54%
2019/03/29	0	0.00	40	20.06	20.10	-40	1,275	-3.14%
2019/03/28	0	0.00	6	19.80	19.65	-6	1,282	-0.47%
2019/03/22	0	20.45	0	0.00	19.60	0	1,380	0.00%
2019/03/21	0	0.00	2	19.45	19.55	-2	1,384	-0.14%
2019/03/11	5	19.25	0	0.00	19.25	5	1,633	0.31%
2019/03/07	5	19.40	0	0.00	19.35	5	1,723	0.29%
2019/03/06	15	19.50	2	19.45	19.55	13	1,758	0.74%
2019/03/05	2	19.60	0	0.00	19.60	2	1,802	0.11%
2019/03/04	0	0.00	2	19.40	19.50	-2	1,855	-0.11%
2019/02/25	1	19.25	0	0.00	19.25	1	1,918	0.05%
2019/02/22	3	19.08	10	19.17	19.15	-7	1,909	-0.37%
2019/02/21	5	19.00	0	0.00	19.25	5	1,900	0.26%
2019/02/20	2	19.30	0	0.00	19.25	2	1,893	0.11%
2019/02/19	10	19.60	0	0.00	19.65	10	1,861	0.54%
2019/02/14	6	19.72	0	0.00	19.80	6	1,852	0.32%
2019/02/13	7	19.82	0	0.00	19.90	7	1,870	0.37%
2019/02/12	9	20.06	5	20.05	20.00	4	1,860	0.22%
2019/01/30	0	0.00	2	20.60	20.65	-2	1,857	-0.11%
2019/01/14	7	20.20	0	0.00	19.95	7	2,497	0.28%
2019/01/04	0	0.00	3	21.15	21.35	-3	2,858	-0.10%
2018/12/28	0	0.00	5	20.45	20.45	-5	3,036	-0.16%
2018/12/22	5	20.15	0	0.00	20.25	5	3,323	0.15%
2018/12/21	10	20.10	0	0.00	20.05	10	3,322	0.30%
2018/12/20	0	0.00	3	20.57	20.60	-3	3,299	-0.09%
2018/12/18	0	0.00	6	20.50	20.40	-6	3,234	-0.19%
2018/12/14	7	20.21	0	0.00	20.15	7	3,218	0.22%
2018/12/12	0	0.00	20	19.99	20.10	-20	3,178	-0.63%
2018/12/10	7	19.17	0	0.00	19.10	7	3,199	0.22%
2018/12/07	0	0.00	4	19.63	19.60	-4	3,222	-0.12%
2018/12/06	13	19.19	0	0.00	18.70	13	3,180	0.41%
2018/12/04	1	19.75	2	19.78	19.75	-1	3,114	-0.03%
2018/12/03	2	19.45	1	19.55	19.50	1	3,133	0.03%
2018/11/30	0	0.00	7	19.31	19.40	-7	3,110	-0.23%
2018/11/29	0	0.00	4	19.15	19.25	-4	3,143	-0.13%
2018/11/27	2	19.00	54	19.02	18.90	-52	3,107	-1.67%
2018/11/26	0	0.00	5	18.10	18.25	-5	3,046	-0.16%
2018/11/23	0	0.00	8	17.80	17.75	-8	3,028	-0.26%
2018/11/22	4	18.05	0	0.00	17.95	4	3,054	0.13%
2018/11/21	5	17.63	0	0.00	17.70	5	3,032	0.16%
2018/11/20	0	0.00	1	18.15	17.90	-1	3,011	-0.03%
2018/11/19	0	0.00	6	17.83	18.15	-6	2,987	-0.20%
2018/11/14	0	0.00	2	17.35	17.25	-2	2,943	-0.07%
2018/11/13	0	0.00	13	16.86	17.00	-13	2,931	-0.44%
2018/11/12	25	16.68	31	16.65	16.90	-6	2,924	-0.21%
2018/11/09	25	17.11	1	17.10	17.15	24	2,912	0.82%
2018/11/08	0	0.00	1	17.15	17.55	-1	2,928	-0.03%
2018/11/07	31	16.85	0	0.00	16.90	31	2,922	1.06%
2018/11/05	3	16.80	0	0.00	16.60	3	2,961	0.10%
2018/10/30	1	16.55	1	16.65	16.85	0	2,900	0.00%
2018/10/29	3	16.80	0	0.00	17.00	3	2,891	0.10%
2018/10/26	3	17.00	31	17.55	16.80	-28	2,871	-0.98%
2018/10/25	11	17.69	0	0.00	17.55	11	2,496	0.44%
2018/10/24	2	18.20	2	18.30	18.30	0	2,467	0.00%
2018/10/23	18	18.58	2	18.50	18.35	16	2,419	0.66%
2018/10/22	1	18.95	0	0.00	18.95	1	2,392	0.04%
2018/10/18	36	19.22	2	19.20	19.25	34	2,088	1.63%
2018/10/17	8	19.74	1	20.00	19.75	7	2,092	0.33%
2018/10/11	402	21.20	0	0.00	20.70	402	2,114	19.02%	大買/鉅額交易
2018/10/09	2	22.55	2	22.75	22.75	0	2,001	0.00%
2018/10/05	9	22.83	2	22.65	22.65	7	1,941	0.36%
2018/10/04	0	0.00	5	23.25	23.55	-5	1,857	-0.27%
2018/10/03	0	0.00	11	22.36	22.95	-11	1,753	-0.63%
2018/09/28	5	21.60	0	0.00	21.75	5	1,719	0.29%
2018/09/25	0	0.00	2	21.85	21.85	-2	1,828	-0.11%
2018/09/19	1	21.90	0	0.00	22.00	1	1,923	0.05%
2018/09/18	5	22.00	0	0.00	21.90	5	1,939	0.26%
2018/09/14	0	0.00	17	22.51	22.25	-17	1,927	-0.88%
2018/09/13	0	0.00	5	22.10	21.85	-5	1,873	-0.27%
2018/09/07	5	21.35	0	0.00	21.60	5	1,940	0.26%
2018/09/05	2	22.75	0	0.00	22.30	2	1,900	0.11%
2018/09/03	0	0.00	1	22.60	22.40	-1	1,941	-0.05%
2018/08/31	0	0.00	5	22.10	22.10	-5	1,921	-0.26%
2018/08/29	1	22.15	1	22.60	22.30	0	2,036	0.00%
2018/08/23	0	0.00	3	21.15	21.30	-3	2,152	-0.14%
2018/08/22	1	20.60	1	20.80	20.70	0	2,156	0.00%
2018/08/15	3	20.75	0	0.00	20.70	3	2,314	0.13%
2018/08/13	5	21.60	0	0.00	21.40	5	2,333	0.21%
2018/08/06	0	0.00	1	22.25	22.40	-1	2,381	-0.04%
2018/08/01	0	0.00	22	22.47	22.60	-22	2,491	-0.88%
2018/07/31	0	0.00	1	22.50	22.35	-1	2,487	-0.04%
2018/07/30	0	0.00	2	22.60	22.40	-2	2,485	-0.08%
2018/07/26	0	0.00	7	22.20	22.20	-7	2,476	-0.28%
2018/07/25	0	0.00	8	22.01	22.10	-8	2,456	-0.33%
2018/07/24	7	21.72	0	0.00	21.75	7	2,423	0.29%
2018/07/23	4	21.95	8	21.60	21.65	-4	2,373	-0.17%
2018/07/18	0	0.00	2	21.15	21.15	-2	2,281	-0.09%
2018/07/16	10	21.62	0	0.00	21.60	10	2,252	0.44%
2018/07/13	0	0.00	30	21.64	21.55	-30	2,245	-1.34%
2018/07/10	5	21.45	40	21.43	21.35	-35	2,376	-1.47%
2018/07/09	0	0.00	55	21.57	21.50	-55	2,376	-2.31%
2018/07/06	5	21.50	0	0.00	21.50	5	2,321	0.22%
2018/07/05	0	0.00	5	21.75	21.60	-5	2,321	-0.22%
2018/07/03	5	21.20	0	0.00	21.00	5	2,311	0.22%
2018/07/02	6	21.83	0	0.00	21.40	6	2,256	0.27%
2018/06/25	2	22.70	0	0.00	22.80	2	2,159	0.09%
2018/06/22	2	22.65	2	22.90	22.80	0	2,200	0.00%
2018/06/21	0	0.00	2	22.85	22.75	-2	2,208	-0.09%
2018/06/19	3	22.25	0	0.00	22.90	3	2,176	0.14%
2018/06/15	2	22.50	5	22.68	22.50	-3	2,154	-0.14%
2018/06/07	4	22.55	1	22.90	23.20	3	2,103	0.14%
2018/06/06	4	23.13	31	23.25	23.05	-27	2,064	-1.31%
2018/06/05	0	0.00	13	22.34	22.35	-13	1,998	-0.65%
2018/06/04	0	0.00	30	22.15	22.30	-30	1,981	-1.51%
2018/06/01	4	22.10	44	22.02	22.10	-40	1,952	-2.05%
2018/05/31	7	21.10	0	0.00	21.15	7	1,886	0.37%
2018/05/30	24	21.01	0	0.00	21.05	24	1,884	1.27%
2018/05/29	32	21.09	0	0.00	20.85	32	1,891	1.69%
2018/05/28	11	21.64	0	0.00	21.55	11	1,878	0.59%
2018/05/23	1	21.30	2	21.50	21.50	-1	1,793	-0.06%
2018/05/21	10	21.25	5	21.30	21.50	5	1,755	0.28%
2018/05/18	0	0.00	42	20.45	20.80	-42	1,705	-2.46%
2018/05/17	0	0.00	3	19.90	19.90	-3	1,690	-0.18%
2018/05/14	0	0.00	1	20.10	20.15	-1	1,771	-0.06%
2018/05/10	0	0.00	2	19.90	19.70	-2	1,775	-0.11%
2018/05/09	10	18.80	0	0.00	18.70	10	1,711	0.58%
2018/05/08	10	18.95	0	0.00	18.85	10	1,689	0.59%
2018/05/04	2	18.85	5	18.93	18.85	-3	1,773	-0.17%
2018/05/02	0	0.00	8	19.44	19.40	-8	1,787	-0.45%
2018/04/27	0	0.00	16	19.00	19.00	-16	1,889	-0.85%
2018/04/11	0	0.00	5	21.00	20.65	-5	2,793	-0.18%
2018/04/10	0	0.00	10	20.95	20.90	-10	2,869	-0.35%
2018/04/09	5	21.30	0	0.00	21.10	5	2,984	0.17%
2018/04/02	0	0.00	2	21.10	20.85	-2	3,218	-0.06%
2018/03/31	0	0.00	1	20.60	20.75	-1	3,240	-0.03%
2018/03/29	2	20.50	0	0.00	20.50	2	3,433	0.06%
2018/03/27	0	0.00	1	20.95	20.55	-1	3,438	-0.03%
2018/03/16	0	0.00	216	21.26	20.90	-216	3,325	-6.50%	大賣/鉅額交易
2018/03/14	0	0.00	787	21.68	21.50	-787	3,265	-24.10%	大賣/鉅額交易
2018/03/13	2	21.55	0	0.00	21.30	2	3,225	0.06%
2018/03/09	0	0.00	2	21.10	21.10	-2	3,204	-0.06%
2018/03/05	2	20.75	0	0.00	20.65	2	3,305	0.06%
2018/03/02	0	0.00	33	21.05	21.05	-33	3,314	-1.00%
2018/02/26	10	21.05	0	0.00	21.15	10	3,325	0.30%
2018/02/23	0	0.00	30	21.05	21.15	-30	3,335	-0.90%
2018/02/21	10	21.15	0	0.00	21.25	10	3,444	0.29%
2018/02/12	0	0.00	10	20.50	20.40	-10	3,432	-0.29%
2018/02/09	0	0.00	84	20.25	20.60	-84	3,459	-2.43%
2018/02/07	10	20.70	0	0.00	20.85	10	3,428	0.29%
2018/02/06	2	20.88	0	0.00	20.05	2	3,411	0.06%
2018/02/05	2	21.63	1	22.00	21.95	1	3,357	0.03%
2018/01/31	0	0.00	2	21.90	22.35	-2	3,331	-0.06%
2018/01/30	0	0.00	24	22.09	22.00	-24	3,329	-0.72%
2018/01/24	6	23.03	0	0.00	22.95	6	3,310	0.18%
2018/01/23	0	0.00	16	23.22	23.15	-16	3,334	-0.48%
2018/01/22	15	22.91	29	22.85	22.65	-14	3,294	-0.42%
2018/01/19	6	22.93	0	0.00	23.20	6	3,279	0.18%
2018/01/18	31	23.33	8	23.90	23.00	23	3,253	0.71%
2018/01/17	65	23.88	20	23.92	23.80	45	3,185	1.41%
2018/01/16	86	23.33	18	23.24	23.75	68	3,049	2.23%
2018/01/15	20	23.18	42	23.29	22.45	-22	2,889	-0.76%
2018/01/12	5	22.79	29	22.69	22.80	-24	2,644	-0.91%
2018/01/11	110	21.75	1	21.60	21.90	109	2,536	4.30%	大買/鉅額交易
2018/01/10	1,061	21.92	4	21.59	22.00	1,057	2,497	42.32%	大買/鉅額交易
2018/01/08	3	22.07	32	21.99	21.45	-29	2,474	-1.17%
2018/01/05	2	21.95	1	21.95	22.05	1	2,418	0.04%
2018/01/04	0	0.00	13	21.85	21.80	-13	2,401	-0.54%
2018/01/03	1	22.20	21	21.96	21.85	-20	2,314	-0.86%
2018/01/02	49	21.24	34	21.55	21.70	15	2,187	0.69%