冠德 (2520)-元大-永春券商分點個股進出

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
56.9
漲跌
▼0.2
漲幅
-0.35%
成交量
23,128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－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/05/10	61	59.03	86	59.01	56.90	-25	10,181	-0.25%
2024/05/09	41	59.27	22.3	59.46	57.10	18.7	9,814	0.19%
2024/05/08	22.2	59.27	9	58.49	58.20	13.2	9,506	0.14%
2024/05/07	57.2	62.34	110	60.78	61.60	-52.8	9,186	-0.58%	大賣/
2024/05/06	110	62.41	72.1	62.28	63.40	37.9	8,657	0.44%	大買/
2024/05/03	99.2	59.94	74	60.09	61.00	25.2	8,213	0.31%
2024/05/02	65	59.28	42	58.88	60.00	23	7,784	0.30%
2024/04/30	49	54.71	47	55.79	56.30	2	7,191	0.03%
2024/04/29	59	57.34	63	56.92	57.50	-4	6,801	-0.06%
2024/04/26	59	54.51	57	55.80	54.60	2	6,223	0.03%
2024/04/25	78	52.65	95	52.57	52.50	-17	5,733	-0.30%
2024/04/24	16	50.52	14.2	50.50	50.50	1.9	5,350	0.04%
2024/04/23	34	49.95	39.2	50.36	50.80	-5.2	5,194	-0.10%
2024/04/22	50.4	51.42	46.3	49.71	48.95	4	4,823	0.08%
2024/04/19	147.3	48.60	114.4	48.91	49.40	33	3,703	0.89%	大買/大賣/
2024/04/18	17.3	47.40	28.1	48.26	49.40	-10.8	3,077	-0.35%
2024/04/17	4	44.62	3	44.72	44.95	1	2,795	0.04%
2024/04/16	5	43.52	12	43.42	43.20	-7	2,747	-0.25%
2024/04/15	6	44.36	0	0.00	44.20	6	2,686	0.22%
2024/04/12	3	44.48	1	44.60	45.25	2	2,704	0.07%
2024/04/11	4	42.97	7	44.64	44.90	-3	2,753	-0.11%
2024/04/08	5.1	42.35	1	42.50	42.50	4.1	2,552	0.16%
2024/04/02	0	0.00	1	42.70	42.65	-1	2,456	-0.04%
2024/04/01	0	0.00	1	42.35	42.35	-1	2,392	-0.04%
2024/03/29	0	0.00	8	41.39	41.80	-8	2,302	-0.35%
2024/03/28	9	41.61	0	0.00	41.05	9	2,268	0.40%
2024/03/27	1	40.95	1	41.20	41.30	0	2,232	0.00%
2024/03/26	0	0.00	3	39.60	39.75	-3	2,109	-0.14%
2024/03/22	0	39.00	0	0.00	38.65	0	2,089	0.00%
2024/03/18	10	38.80	0	0.00	38.80	10	2,231	0.45%
2024/03/11	0	0.00	3	38.68	38.75	-3	2,309	-0.13%
2024/03/08	1	38.10	1	37.90	38.20	0	2,352	0.00%
2024/03/07	2	38.45	1	38.35	38.45	1	2,366	0.04%
2024/03/05	1	38.60	10	38.70	38.70	-9	2,372	-0.38%
2024/02/29	2	39.70	0	0.00	39.50	2	2,393	0.08%
2024/02/26	3	39.35	0	0.00	39.10	3	2,386	0.13%
2024/02/21	0	0.00	1	40.75	40.45	-1	2,383	-0.04%
2024/02/19	3	39.98	0	0.00	40.15	3	2,347	0.13%
2024/02/05	0	0.00	27	38.71	38.90	-27	2,295	-1.18%
2024/02/02	1	38.70	15	38.93	38.60	-14	2,280	-0.61%
2024/02/01	0	39.35	0	0.00	39.25	0	2,264	0.00%
2024/01/31	1	39.45	3	39.60	39.55	-2	2,259	-0.09%
2024/01/30	2	39.25	0	0.00	39.20	2	2,259	0.09%
2024/01/29	5	39.45	2	39.45	39.55	3	2,260	0.13%
2024/01/26	5	39.60	1	39.70	39.95	4	2,251	0.18%
2024/01/25	2	38.65	0	0.00	38.55	2	2,219	0.09%
2024/01/24	1	38.80	0	0.00	38.55	1	2,221	0.05%
2024/01/19	1	38.10	0	0.00	38.10	1	2,278	0.04%
2024/01/18	0	0.00	2	37.90	38.00	-2	2,276	-0.09%
2024/01/17	3	38.13	5	38.14	37.85	-2	2,257	-0.09%
2024/01/16	2	39.23	0	0.00	39.20	2	2,217	0.09%
2024/01/15	7	40.16	5	40.50	39.95	2	2,206	0.09%
2024/01/12	0	0.00	1	39.30	39.10	-1	2,170	-0.05%
2024/01/11	1	39.15	1	39.80	39.20	0	2,147	0.00%
2024/01/10	0	0.00	0	39.40	39.25	0	2,173	0.00%
2024/01/08	8	41.43	13	41.75	40.80	-5	2,110	-0.24%
2024/01/05	12	40.99	6	40.94	40.90	6	2,032	0.30%
2024/01/04	3	39.80	1	39.85	39.90	2	1,888	0.11%
2024/01/03	4	38.87	0	0.00	38.80	4	1,839	0.22%
2024/01/02	3	39.15	0	0.00	39.10	3	1,848	0.16%
2023/12/28	9	38.80	0	0.00	38.80	9	1,844	0.49%
2023/12/27	2	39.03	0	0.00	39.10	2	1,853	0.11%
2023/12/26	2	38.93	1	38.90	39.00	1	1,838	0.05%
2023/12/25	1	38.25	0	0.00	38.45	1	1,836	0.05%
2023/12/22	1	38.15	0	0.00	38.25	1	1,830	0.05%
2023/12/15	10	38.82	0	0.00	38.55	10	1,756	0.57%
2023/12/14	4	39.85	0	0.00	39.10	4	1,719	0.23%
2023/12/12	4	37.34	0	0.00	37.25	4	1,577	0.25%
2023/12/11	1	37.75	0	0.00	37.70	1	1,543	0.06%
2023/12/08	2	38.03	2	38.10	38.15	0	1,511	0.00%
2023/12/07	2	38.68	0	0.00	38.70	2	1,449	0.14%
2023/12/06	6	39.39	0	0.00	39.00	6	1,398	0.43%
2023/12/05	0	0.00	3	38.95	39.15	-3	1,351	-0.22%
2023/12/04	4	38.50	0	0.00	38.45	4	1,303	0.31%
2023/11/29	5	37.56	17	37.35	37.35	-12	1,300	-0.92%
2023/11/28	3	37.62	0	0.00	37.65	3	1,390	0.22%
2023/11/27	1	37.40	1	37.60	37.70	0	1,394	0.00%
2023/11/21	4	36.24	0	0.00	36.10	4	1,349	0.30%
2023/11/20	2	36.55	0	0.00	36.45	2	1,332	0.15%
2023/11/17	1	35.55	0	0.00	35.75	1	1,319	0.08%
2023/11/16	1	35.45	0	0.00	35.55	1	1,338	0.07%
2023/11/15	3	35.13	0	0.00	35.50	3	1,359	0.22%
2023/11/08	1	35.15	0	0.00	35.20	1	1,488	0.07%
2023/11/07	0	0.00	1	35.40	35.40	-1	1,524	-0.07%
2023/10/30	0	0.00	2	34.35	34.45	-2	1,747	-0.11%
2023/10/27	12	34.64	12	34.60	34.55	0	1,744	0.00%
2023/10/26	1	33.60	0	0.00	33.40	1	1,764	0.06%
2023/10/20	2	32.98	0	0.00	33.05	2	1,877	0.11%
2023/10/19	0	0.00	1	33.25	33.35	-1	1,902	-0.05%
2023/10/18	6	33.41	0	0.00	34.10	6	1,897	0.32%
2023/10/17	0	0.00	1	33.75	33.75	-1	1,868	-0.05%
2023/10/16	1	33.65	0	0.00	33.70	1	1,877	0.05%
2023/10/06	0	0.00	0.4	34.23	34.10	-0.4	1,850	-0.02%
2023/09/27	1	32.70	0	0.00	32.70	1	1,798	0.06%
2023/09/26	1	32.50	0	0.00	32.35	1	1,826	0.05%
2023/09/22	3	32.52	0	0.00	32.55	3	1,822	0.16%
2023/09/21	1	32.85	0	0.00	32.80	1	1,821	0.05%
2023/09/20	2	33.10	0	0.00	33.10	2	1,815	0.11%
2023/09/19	7	33.37	0	0.00	33.25	7	1,811	0.39%
2023/09/15	5	33.54	0	0.00	33.50	5	1,809	0.28%
2023/09/14	2	33.80	0	0.00	33.90	2	1,787	0.11%
2023/09/13	4	33.59	3	33.75	33.70	1	1,790	0.06%
2023/09/12	2	33.65	0	0.00	33.75	2	1,794	0.11%
2023/09/04	4	33.95	4	34.08	34.00	0	1,743	0.00%
2023/09/01	2.1	34.15	4	33.96	34.00	-1.9	1,703	-0.11%
2023/08/31	1	32.30	0	0.00	32.45	1	1,598	0.06%
2023/08/30	1	31.85	0	0.00	31.85	1	1,577	0.06%
2023/08/28	1	31.25	0	0.00	31.10	1	1,551	0.06%
2023/08/25	2	31.08	0	0.00	31.00	2	1,547	0.13%
2023/08/24	1	31.30	0	0.00	31.30	1	1,539	0.06%
2023/08/22	4	31.39	0	0.00	31.45	4	1,529	0.26%
2023/08/21	6	31.86	0	0.00	31.70	6	1,502	0.40%
2023/08/18	3	32.72	0	0.00	32.60	3	1,471	0.20%
2023/08/17	0	0.00	2	32.00	31.95	-2	1,438	-0.14%
2023/08/16	0	0.00	1	30.75	31.35	-1	1,408	-0.07%
2023/08/15	2	31.03	0	0.00	30.90	2	1,390	0.14%
2023/08/14	4	31.00	1	31.20	31.20	3	1,373	0.22%
2023/08/11	3	32.85	2	32.85	32.70	1	1,310	0.08%
2023/08/10	0	32.65	5	32.60	32.70	-5	1,270	-0.39%
2023/08/09	5	32.26	0	0.00	32.15	5	1,235	0.40%
2023/08/08	5	32.50	5	32.59	32.45	0	1,205	0.00%
2023/08/07	15	31.98	3	32.07	32.05	12	1,172	1.02%
2023/08/04	5	31.85	2	32.33	31.80	3	1,144	0.26%
2023/08/02	7	31.95	7.1	31.97	31.90	-0.1	1,076	-0.01%
2023/08/01	0	0.00	1	30.70	30.90	-1	974	-0.10%
2023/07/31	1	30.75	12	30.61	30.55	-11	952	-1.16%
2023/07/27	2	28.70	20	28.82	28.95	-18	846	-2.13%
2023/07/26	0	0.00	1	30.05	29.95	-1	779	-0.13%
2023/07/25	1	29.80	0	0.00	29.90	1	715	0.14%
2023/07/21	1.9	29.92	2.4	29.94	29.90	-0.5	661	-0.08%
2023/07/20	5	29.90	0	0.00	29.80	5	659	0.76%
2023/07/19	9	29.90	1	30.00	29.85	8	633	1.26%
2023/07/13	1	30.10	0	0.00	30.05	1	615	0.16%
2023/07/10	1	30.05	0	0.00	30.20	1	624	0.16%
2023/07/06	0	0.00	2	30.68	30.55	-2	612	-0.33%
2023/07/05	0	0.00	1	30.85	30.75	-1	601	-0.17%
2023/07/04	0	0.00	1	30.70	30.65	-1	594	-0.17%
2023/06/28	0	0.00	3	29.90	30.05	-3	576	-0.52%
2023/06/27	1	29.80	1	29.75	29.75	0	580	0.00%
2023/06/21	1	29.65	0	0.00	29.85	1	600	0.17%
2023/06/12	0	0.00	1	30.50	30.55	-1	687	-0.15%
2023/06/08	0	0.00	3	30.00	29.95	-3	687	-0.44%
2023/06/05	1	29.90	0	0.00	29.80	1	693	0.14%
2023/06/01	2	29.40	0	0.00	29.40	2	697	0.29%
2023/05/31	2	29.60	0	0.00	29.55	2	698	0.29%
2023/05/25	0	0.00	1	30.00	29.90	-1	688	-0.15%
2023/05/23	11	29.64	0	0.00	29.80	11	689	1.60%
2023/05/18	2	29.55	1	29.60	29.55	1	682	0.15%
2023/05/17	0	0.00	2	29.43	29.40	-2	684	-0.29%
2023/05/09	2	29.70	0	0.00	29.45	2	709	0.28%
2023/04/26	0	0.00	1	29.25	29.70	-1	748	-0.13%
2023/04/25	4	28.80	0	0.00	28.75	4	735	0.54%
2023/04/19	0	0.00	1	30.40	30.30	-1	717	-0.14%
2023/04/18	0	30.45	0	0.00	30.30	0	719	0.00%
2023/04/11	2	30.60	0	0.00	30.65	2	736	0.27%
2023/04/06	0	0.00	1	30.25	30.15	-1	724	-0.14%
2023/03/30	3	30.02	0	0.00	30.10	3	708	0.42%
2023/03/24	0	0.00	0.1	29.55	29.60	-0.1	718	-0.01%
2023/03/23	0	0.00	12	29.55	29.50	-12	714	-1.68%
2023/03/22	1	29.55	2	29.58	29.55	-1	713	-0.14%
2023/03/20	1	28.75	0	0.00	28.80	1	743	0.13%
2023/03/15	1	28.65	0	0.00	28.70	1	704	0.14%
2023/03/10	0	0.00	0.4	29.23	29.20	-0.4	667	-0.06%
2023/03/08	0	0.00	0.5	29.70	29.85	-0.5	689	-0.07%
2023/02/24	4	29.00	0	0.00	29.05	4	682	0.59%
2023/02/23	2	29.05	0	0.00	29.15	2	682	0.29%
2023/02/22	0	0.00	5	29.00	28.95	-5	698	-0.72%
2023/02/17	4	28.78	0	0.00	28.80	4	741	0.54%
2023/02/10	12	28.93	0	0.00	29.00	12	783	1.53%
2023/02/08	3	29.35	0	0.00	29.35	3	790	0.38%
2023/02/02	2	28.80	0	0.00	29.15	2	815	0.25%
2023/01/11	1	29.55	0	0.00	29.20	1	822	0.12%
2023/01/05	2	29.55	0	0.00	29.50	2	834	0.24%
2022/12/30	0	0.00	1	29.15	29.20	-1	847	-0.12%
2022/12/26	2	28.60	1	28.70	28.60	1	860	0.12%
2022/12/22	2	28.40	0	0.00	28.45	2	922	0.22%
2022/12/20	0	0.00	3	28.87	28.45	-3	985	-0.30%
2022/12/19	10	28.91	9	29.23	28.95	1	1,002	0.10%
2022/12/16	2	28.80	0	0.00	28.60	2	1,001	0.20%
2022/12/12	0	0.00	7	29.04	29.10	-7	1,010	-0.69%
2022/12/09	1	27.90	0	0.00	27.90	1	976	0.10%
2022/12/02	1	27.95	0	0.00	27.95	1	1,069	0.09%
2022/12/01	1	28.30	0	0.00	28.25	1	1,091	0.09%
2022/11/30	2	28.65	1	28.60	28.65	1	1,094	0.09%
2022/11/25	5	27.90	0	0.00	27.65	5	1,096	0.46%
2022/11/23	0	0.00	10	27.80	27.80	-10	1,108	-0.90%
2022/11/17	2	28.10	2	27.78	28.05	0	1,130	0.00%
2022/11/16	1.9	27.21	0	0.00	26.95	1.9	1,111	0.17%
2022/11/14	2	27.70	0	0.00	27.60	2	1,139	0.18%
2022/11/11	3	27.10	0	0.00	27.10	3	1,147	0.26%
2022/11/09	6	26.58	0	0.00	26.80	6	1,161	0.52%
2022/11/04	1	25.20	0	0.00	25.50	1	1,151	0.09%
2022/11/02	0	0.00	1	24.90	24.85	-1	1,150	-0.09%
2022/10/26	0	0.00	0	24.10	23.90	0	1,229	0.00%
2022/10/12	0	0.00	1	23.95	24.55	-1	1,371	-0.07%
2022/10/06	1	25.10	0	0.00	25.20	1	1,399	0.07%
2022/10/05	1	25.30	0	0.00	25.30	1	1,393	0.07%
2022/09/28	2	24.00	1	23.85	23.95	1	1,354	0.07%
2022/09/08	1	26.50	1	27.00	26.95	0	1,242	0.00%
2022/09/06	0.3	27.31	1	27.05	27.05	-0.8	1,187	-0.06%
2022/08/31	1	28.00	0	0.00	28.30	1	1,140	0.09%
2022/08/30	1	27.85	0	0.00	27.85	1	1,139	0.09%
2022/08/26	0	28.55	0	0.00	28.40	0	1,110	0.00%
2022/08/24	0.3	28.00	0	0.00	27.95	0.3	1,094	0.03%
2022/08/23	1	28.00	0	0.00	28.00	1	1,091	0.09%
2022/08/22	0	0.00	1	28.30	28.35	-1	1,084	-0.09%
2022/08/19	1	27.90	0	0.00	27.90	1	1,059	0.09%
2022/08/16	2	28.20	0	0.00	28.25	2	1,002	0.20%
2022/08/11	1	28.25	0	0.00	28.35	1	989	0.10%
2022/08/09	0.1	27.50	0	0.00	28.10	0.1	975	0.01%
2022/08/05	0.1	26.95	0	0.00	26.95	0.1	963	0.01%
2022/08/04	10	26.58	0	0.00	26.55	10	975	1.03%
2022/08/03	5	26.76	0	0.00	26.70	5	964	0.52%
2022/08/02	3	27.32	0	0.00	27.20	3	950	0.32%
2022/07/28	3	29.70	0	0.00	29.80	3	848	0.35%
2022/07/26	0.3	30.00	0	0.00	29.85	0.3	805	0.04%
2022/07/21	1	29.60	0	0.00	29.75	1	779	0.13%
2022/07/20	2	30.10	1	30.20	29.80	1	778	0.13%
2022/07/18	0	0.00	1	29.95	29.90	-1	769	-0.13%
2022/07/15	2	28.75	0	0.00	28.70	2	754	0.27%
2022/07/13	1	29.85	0	0.00	29.85	1	732	0.14%
2022/07/08	2	30.85	0	0.00	30.70	2	719	0.28%
2022/07/06	1	30.75	0	0.00	30.85	1	742	0.13%
2022/07/05	0	0.00	1	31.00	31.50	-1	743	-0.13%
2022/07/04	0	0.00	4	31.15	30.90	-4	746	-0.54%
2022/07/01	0	0.00	1	32.00	31.45	-1	749	-0.13%
2022/06/23	0	0.00	1	33.80	34.10	-1	851	-0.12%
2022/06/22	0	0.00	2	34.33	34.10	-2	862	-0.23%
2022/06/20	0	33.85	0	0.00	33.60	0	882	0.00%
2022/06/17	0	0.00	7	34.69	34.35	-7	902	-0.78%
2022/06/16	0	0.00	1	34.90	34.65	-1	927	-0.11%
2022/06/15	0	0.00	2	34.58	35.10	-2	966	-0.21%
2022/06/14	0	0.00	1	34.30	34.55	-1	984	-0.10%
2022/06/13	0	0.00	1	34.25	34.50	-1	1,000	-0.10%
2022/06/10	0	0.00	2	35.08	35.00	-2	1,004	-0.20%
2022/06/08	2	35.00	0	0.00	35.35	2	1,010	0.20%
2022/06/01	0	0.00	1	34.85	34.60	-1	1,055	-0.09%
2022/05/31	1	34.60	0	0.00	34.70	1	1,062	0.09%
2022/05/20	0	0.00	2	34.60	34.50	-2	1,135	-0.18%
2022/05/19	0	0.00	1	34.25	34.25	-1	1,171	-0.09%
2022/05/16	0	0.00	1	34.00	33.85	-1	1,179	-0.08%
2022/05/13	1	33.10	2	33.20	33.25	-1	1,182	-0.08%
2022/05/12	1	33.30	0	0.00	32.85	1	1,172	0.09%
2022/05/04	1	34.90	0	0.00	35.00	1	1,163	0.09%
2022/05/03	0	34.80	0	0.00	34.85	0	1,179	0.00%
2022/04/27	0	0.00	1	34.10	34.60	-1	1,213	-0.08%
2022/04/26	0	0.00	1	34.70	34.70	-1	1,216	-0.08%
2022/04/21	0	0.00	1	35.05	35.20	-1	1,236	-0.08%
2022/04/15	2	34.68	0	0.00	34.70	2	1,264	0.16%
2022/04/14	1	35.00	0	0.00	34.95	1	1,284	0.08%
2022/04/13	1	34.60	0	0.00	34.85	1	1,298	0.08%
2022/04/12	0	0.00	0.8	35.00	34.45	-0.8	1,305	-0.06%
2022/04/11	0	0.00	11	35.27	35.10	-11	1,285	-0.86%
2022/04/08	0	0.00	9	35.56	35.60	-9	1,282	-0.70%
2022/04/07	0	0.00	1	35.95	35.55	-1	1,279	-0.08%
2022/04/06	1	35.60	6	35.59	35.70	-5	1,264	-0.40%
2022/03/30	2	36.15	0	0.00	36.05	2	1,234	0.16%
2022/03/29	1	36.20	0	0.00	36.15	1	1,240	0.08%
2022/03/28	8	36.34	1	36.45	36.40	7	1,228	0.57%
2022/03/25	0	0.00	3	38.33	38.40	-3	1,165	-0.26%
2022/03/24	0	0.00	2	38.85	38.65	-2	1,159	-0.17%
2022/03/23	0	0.00	8	39.09	38.95	-8	1,169	-0.68%
2022/03/22	2	38.75	6	38.71	38.80	-4	1,182	-0.34%
2022/03/21	3	38.27	2	38.78	38.35	1	1,186	0.08%
2022/03/18	0	37.95	2	38.23	38.80	-2	1,195	-0.17%
2022/03/17	0	0.00	1	37.80	37.95	-1	1,171	-0.09%
2022/03/16	0	0.00	7	37.36	37.25	-7	1,164	-0.60%
2022/03/15	1	37.05	0	0.00	37.10	1	1,164	0.09%
2022/03/11	0	0.00	17	37.30	37.10	-17	1,187	-1.43%
2022/03/10	0	0.00	7	37.45	37.30	-7	1,193	-0.59%
2022/03/07	1.5	37.22	3	37.30	37.30	-1.5	1,220	-0.12%
2022/03/02	1	37.75	0	0.00	37.95	1	1,261	0.08%
2022/02/25	1	37.40	0	0.00	37.25	1	1,338	0.07%
2022/02/23	2	37.68	1	37.75	37.85	1	1,367	0.07%
2022/02/22	8	37.84	0	0.00	37.85	8	1,380	0.58%
2022/02/21	1	38.25	2	38.05	38.30	-1	1,371	-0.07%
2022/02/18	1	37.45	0	0.00	37.50	1	1,353	0.07%
2022/02/17	1	37.30	0	0.00	37.40	1	1,381	0.07%
2022/02/16	1	37.45	0	0.00	37.35	1	1,391	0.07%
2022/02/14	2	36.75	0	0.00	36.70	2	1,406	0.14%
2022/02/11	4	36.90	0	0.00	36.95	4	1,443	0.28%
2022/02/08	0	0.00	1	36.90	36.95	-1	1,475	-0.07%
2022/02/07	0	0.00	2	36.48	36.75	-2	1,519	-0.13%
2022/01/26	0	0.00	3	35.33	35.50	-3	1,533	-0.20%
2022/01/25	1.1	35.22	0	0.00	35.30	1.1	1,595	0.07%
2022/01/24	1.1	35.41	0	0.00	35.80	1.1	1,605	0.07%
2022/01/21	7.1	35.97	0	0.00	35.95	7.1	1,612	0.44%
2022/01/20	7	36.30	0	0.00	36.35	7	1,605	0.44%
2022/01/17	1	36.00	7	36.08	36.00	-6	1,605	-0.37%
2022/01/14	1.2	36.23	12.1	36.25	36.20	-10.9	1,596	-0.69%
2022/01/13	0.1	36.70	0	0.00	36.70	0.1	1,608	0.00%
2022/01/12	1	36.60	0.1	36.97	36.80	0.9	1,612	0.05%
2022/01/11	14	36.46	0.1	37.00	36.85	13.9	1,623	0.86%
2022/01/10	1.1	36.66	0.1	36.80	36.70	1	1,613	0.06%
2022/01/07	5	37.04	0.4	37.05	36.90	4.6	1,607	0.29%
2022/01/06	1	37.30	0.1	37.40	37.30	0.9	1,600	0.05%
2022/01/05	1	37.35	0.5	37.60	37.45	0.5	1,599	0.03%
2022/01/04	0.1	37.60	0	0.00	37.55	0.1	1,608	0.00%
2022/01/03	0.4	37.70	1	37.70	37.70	-0.6	1,605	-0.04%
2021/12/30	1	37.80	0	0.00	37.75	1	1,609	0.06%
2021/12/29	0.4	37.85	0	0.00	37.80	0.4	1,624	0.02%
2021/12/28	13	37.69	0	0.00	37.60	13	1,641	0.79%
2021/12/24	1.1	37.41	0	0.00	37.45	1.1	1,685	0.06%
2021/12/23	4.1	37.48	0.1	37.70	37.45	4	1,706	0.24%
2021/12/22	0.1	37.70	0	0.00	37.65	0.1	1,692	0.00%
2021/12/21	2	37.60	0	0.00	37.65	2	1,705	0.12%
2021/12/20	2.1	37.65	0	0.00	37.65	2.1	1,722	0.12%
2021/12/17	3.1	37.76	0	0.00	37.70	3.1	1,721	0.18%
2021/12/16	3	37.88	0	0.00	37.85	3	1,715	0.17%
2021/12/15	0	0.00	13	38.05	38.00	-13	1,706	-0.76%
2021/12/14	2.1	38.16	1	38.30	38.10	1.1	1,705	0.06%
2021/12/13	2	38.90	5	38.75	38.75	-3	1,686	-0.18%
2021/12/10	0	0.00	15	38.90	38.90	-15	1,683	-0.89%
2021/12/09	16	38.85	16	39.05	38.80	0	1,675	0.00%
2021/12/07	0	0.00	5	38.85	38.85	-5	1,690	-0.30%
2021/12/06	0	0.00	27	38.71	38.65	-27	1,685	-1.60%
2021/12/03	0	0.00	18	38.95	38.75	-18	1,713	-1.05%
2021/12/02	5	38.65	0	0.00	38.60	5	1,728	0.29%
2021/12/01	1	38.25	0	0.00	38.65	1	1,747	0.06%
2021/11/29	0	0.00	5.5	37.70	37.75	-5.5	1,749	-0.31%
2021/11/26	2	38.00	8	38.05	38.00	-6	1,793	-0.33%
2021/11/25	1	38.00	0	0.00	38.20	1	1,799	0.06%
2021/11/23	2	38.00	0	0.00	38.00	2	1,776	0.11%
2021/11/22	1	38.30	0	0.00	38.40	1	1,772	0.06%
2021/11/17	0	0.00	8	38.35	38.50	-8	1,806	-0.44%
2021/11/16	5.1	38.44	0	0.00	38.40	5.1	1,823	0.28%
2021/11/15	3	38.75	0	0.00	38.85	3	1,914	0.16%
2021/11/12	1	38.70	0	0.00	38.85	1	1,972	0.05%
2021/11/11	1	38.75	0	0.00	38.50	1	2,024	0.05%
2021/11/10	0	0.00	11	39.19	39.15	-11	2,045	-0.54%
2021/11/09	2	38.65	4	38.70	38.80	-2	2,093	-0.10%
2021/11/08	0	0.00	8	38.69	38.65	-8	2,178	-0.37%
2021/11/05	0.1	38.50	0	0.00	38.60	0.1	2,243	0.00%
2021/11/04	14.1	38.49	3.1	38.83	38.85	11	2,371	0.46%
2021/11/02	9	37.71	0	0.00	37.65	9	2,548	0.35%
2021/11/01	0	0.00	6	38.25	38.20	-6	2,536	-0.24%
2021/10/28	0	0.00	0.1	38.30	38.30	-0.1	2,579	0.00%
2021/10/25	1	38.05	7	38.15	38.10	-6	2,702	-0.22%
2021/10/22	2	38.30	0	0.00	38.20	2	2,755	0.07%
2021/10/21	4	38.34	0.2	38.50	38.20	3.8	2,785	0.14%
2021/10/20	2	38.43	0	38.65	38.40	2	2,812	0.07%
2021/10/18	5	38.70	0	0.00	38.75	5	2,871	0.17%
2021/10/15	0	0.00	1	38.70	38.40	-1	2,901	-0.03%
2021/10/13	1	38.40	0.2	38.60	38.30	0.8	3,020	0.03%
2021/10/12	2	38.33	0	0.00	38.60	2	3,027	0.07%
2021/10/08	0	0.00	19	39.14	38.95	-19	3,040	-0.62%
2021/10/06	2	39.10	0	0.00	38.35	2	3,154	0.06%
2021/10/05	0	0.00	6	38.16	38.95	-6	3,259	-0.18%
2021/10/04	2.2	38.44	5	38.35	38.40	-2.8	3,258	-0.09%
2021/10/01	5	38.58	0	0.00	38.70	5	3,280	0.15%
2021/09/30	1	39.15	0	0.00	39.40	1	3,303	0.03%
2021/09/29	0	0.00	4	38.93	38.90	-4	3,297	-0.12%
2021/09/28	2	38.80	7	39.04	39.20	-5	3,315	-0.15%
2021/09/27	11	38.80	0	0.00	38.75	11	3,306	0.33%
2021/09/24	1	39.40	0	0.00	39.10	1	3,291	0.03%
2021/09/23	1	39.05	0	0.00	39.05	1	3,309	0.03%
2021/09/22	3	38.90	0	0.00	38.90	3	3,336	0.09%
2021/09/17	8	39.91	0	0.00	39.80	8	3,362	0.24%
2021/09/16	2	40.40	90	40.25	40.25	-88	3,388	-2.60%
2021/09/14	1	40.75	0	0.00	40.65	1	3,430	0.03%
2021/09/13	4	40.50	0	0.00	40.85	4	3,426	0.12%
2021/09/10	2	40.70	0	0.00	40.90	2	3,436	0.06%
2021/09/09	0	0.00	5	40.40	40.65	-5	3,437	-0.15%
2021/09/08	1	39.75	0	0.00	40.25	1	3,445	0.03%
2021/09/06	3	40.88	0	0.00	40.50	3	3,432	0.09%
2021/09/03	1	41.75	10	41.80	41.85	-9	3,447	-0.26%
2021/09/02	0	0.00	1	42.40	42.35	-1	3,451	-0.03%
2021/09/01	0.1	42.60	0	0.00	42.50	0.1	3,474	0.00%
2021/08/24	0	0.00	1	40.90	41.15	-1	3,568	-0.03%
2021/08/23	1	40.40	12	40.50	40.40	-11	3,584	-0.31%
2021/08/20	0	0.00	20	40.14	40.35	-20	3,605	-0.55%
2021/08/19	0	0.00	10	40.60	40.25	-10	3,593	-0.28%
2021/08/18	1	40.30	1	39.60	40.45	0	3,500	0.00%
2021/08/17	4	39.59	5	39.95	39.25	-1	3,468	-0.03%
2021/08/16	7	40.76	1	40.50	40.70	6	3,447	0.17%
2021/08/13	2	39.75	1	40.00	40.75	1	3,421	0.03%
2021/08/12	1	39.90	1	40.25	40.30	0	3,356	0.00%
2021/08/11	2	38.28	1	38.20	38.90	1	3,303	0.03%
2021/08/10	35	37.99	0	0.00	37.70	35	3,274	1.07%
2021/08/09	2	37.98	1	37.95	38.20	1	3,207	0.03%
2021/08/06	0	0.00	8	43.54	43.80	-8	3,156	-0.25%
2021/08/05	6	43.31	4	43.06	43.35	2	3,106	0.06%
2021/08/04	5	43.80	3	44.00	43.70	2	3,219	0.06%
2021/08/03	0	0.00	2	43.90	44.00	-2	3,251	-0.06%
2021/08/02	0	0.00	9.1	43.56	43.95	-9.1	3,255	-0.28%
2021/07/30	0	0.00	6	42.99	43.00	-6	3,232	-0.19%
2021/07/29	0	0.00	4	43.65	43.70	-4	3,226	-0.12%
2021/07/28	1	44.15	5	43.47	43.80	-4	3,239	-0.12%
2021/07/27	0	0.00	13	43.92	43.80	-13	3,272	-0.40%
2021/07/26	5	43.50	19	43.73	43.80	-14	3,288	-0.43%
2021/07/23	0	0.00	14.9	43.01	43.30	-14.9	3,263	-0.46%
2021/07/22	0	0.00	4	42.70	42.45	-4	3,236	-0.12%
2021/07/21	0	0.00	14	42.25	42.40	-14	3,274	-0.43%
2021/07/19	1	42.15	3	42.20	42.80	-2	3,335	-0.06%
2021/07/15	7	40.79	0	0.00	41.15	7	3,442	0.20%
2021/07/14	0	0.00	1	40.75	41.15	-1	3,514	-0.03%
2021/07/13	0	0.00	2	41.60	41.10	-2	3,587	-0.06%
2021/07/12	0	0.00	2	40.63	40.75	-2	3,612	-0.06%
2021/07/08	0	0.00	2	39.98	40.00	-2	3,582	-0.06%
2021/07/07	1	39.75	0	0.00	39.80	1	3,604	0.03%
2021/07/05	2	39.30	1	39.50	39.10	1	3,661	0.03%
2021/07/02	0	0.00	1	39.00	39.00	-1	3,699	-0.03%
2021/07/01	0	0.00	4	39.10	38.95	-4	3,772	-0.11%
2021/06/30	0	0.00	2	39.20	39.10	-2	3,847	-0.05%
2021/06/29	3	39.35	14	39.23	39.15	-11	3,928	-0.28%
2021/06/28	0	0.00	10	38.96	39.15	-10	3,965	-0.25%
2021/06/25	2	38.55	0	0.00	38.45	2	4,054	0.05%
2021/06/24	0	0.00	1	38.85	38.75	-1	4,352	-0.02%
2021/06/23	0	37.70	0	0.00	38.05	0	4,351	0.00%
2021/06/22	2	37.53	1	37.40	37.45	1	4,428	0.02%
2021/06/21	2	37.50	0	0.00	37.15	2	4,491	0.04%
2021/06/17	0	0.00	2	37.35	37.65	-2	4,591	-0.04%
2021/06/16	1	37.60	0	0.00	37.60	1	4,612	0.02%
2021/06/15	5	37.85	1	37.80	37.75	4	4,632	0.09%
2021/06/11	1	37.55	2	37.13	37.55	-1	4,648	-0.02%
2021/06/08	3	36.83	0	0.00	36.80	3	4,714	0.06%
2021/06/07	5	36.70	0	0.00	36.70	5	4,674	0.11%
2021/06/03	1	37.80	6	37.80	37.70	-5	4,701	-0.11%
2021/06/01	0	0.00	1	37.80	38.15	-1	4,696	-0.02%
2021/05/31	10	37.72	12	37.45	37.50	-2	4,713	-0.04%
2021/05/28	0	0.00	5	37.62	37.80	-5	4,724	-0.11%
2021/05/27	1	37.50	0	0.00	37.70	1	4,811	0.02%
2021/05/26	8	37.03	0	0.00	37.45	8	4,866	0.16%
2021/05/25	2	37.50	0	0.00	37.05	2	4,933	0.04%
2021/05/24	2	37.30	0	0.00	37.35	2	5,043	0.04%
2021/05/21	1	36.70	12	36.72	36.85	-11	5,132	-0.21%
2021/05/20	4	36.60	0	0.00	36.25	4	5,146	0.08%
2021/05/19	3	36.58	0	0.00	36.70	3	5,150	0.06%
2021/05/18	1	35.85	0	0.00	36.40	1	5,160	0.02%
2021/05/17	11.1	35.26	441	35.17	34.45	-430	5,177	-8.30%	大賣/鉅額交易
2021/05/13	7	36.77	1	37.00	37.00	6	5,092	0.12%
2021/05/12	12.1	38.23	16	38.83	37.95	-4	5,049	-0.08%
2021/05/11	5.1	41.18	62	40.83	40.55	-57	4,897	-1.16%
2021/05/07	2	41.60	0	0.00	41.65	2	4,832	0.04%
2021/05/06	17.1	41.62	0	0.00	41.55	17.1	4,817	0.35%
2021/05/04	10	42.22	13	41.55	42.05	-3	4,761	-0.06%
2021/05/03	2	43.40	1	43.30	43.35	1	4,685	0.02%
2021/04/29	0	0.00	2	43.83	43.60	-2	4,661	-0.04%
2021/04/28	1	43.55	0	0.00	43.80	1	4,652	0.02%
2021/04/27	0.1	44.00	26	43.76	43.65	-25.9	4,679	-0.55%
2021/04/26	0	0.00	11	43.46	43.70	-11	4,624	-0.24%
2021/04/23	3	42.65	0	0.00	42.50	3	4,577	0.07%
2021/04/22	1	43.60	2	43.70	43.30	-1	4,539	-0.02%
2021/04/21	1	42.75	3	43.30	43.60	-2	4,426	-0.05%
2021/04/20	2	42.08	2	42.40	42.40	0	4,394	0.00%
2021/04/19	4	42.63	1	42.75	43.00	3	4,439	0.07%
2021/04/16	1	41.40	19	41.33	41.50	-18	4,382	-0.41%
2021/04/15	1	40.35	2	40.18	40.40	-1	4,290	-0.02%
2021/04/14	2	39.85	4	39.83	39.90	-2	4,278	-0.05%
2021/04/13	0	40.40	1	40.55	40.25	-1	4,286	-0.02%
2021/04/12	3	40.18	1	40.25	40.30	2	4,252	0.05%
2021/04/09	1	40.70	2	40.65	40.75	-1	4,206	-0.02%
2021/04/08	1	40.45	17	40.49	40.70	-16	4,185	-0.38%
2021/04/07	1	39.65	19	39.94	40.20	-18	4,140	-0.43%
2021/04/06	7	39.64	0	0.00	39.60	7	4,068	0.17%
2021/04/01	23	39.35	1	39.80	39.75	22	3,998	0.55%
2021/03/31	4	39.91	12	39.95	39.55	-8	3,897	-0.21%
2021/03/30	7.2	39.09	32	39.57	39.95	-24.8	3,842	-0.65%
2021/03/29	39	39.89	12	39.52	39.25	27	3,718	0.73%
2021/03/26	2	39.48	40	39.45	39.50	-38	3,414	-1.11%
2021/03/25	3	39.53	0	0.00	39.75	3	3,446	0.09%
2021/03/24	2	39.48	28	39.57	39.90	-26	3,377	-0.77%
2021/03/23	2	38.95	3	39.10	39.15	-1	3,341	-0.03%
2021/03/22	0	0.00	1	38.80	39.05	-1	3,335	-0.03%
2021/03/19	2	37.95	7	37.95	38.15	-5	3,289	-0.15%
2021/03/18	1	38.45	4	38.50	38.30	-3	3,309	-0.09%
2021/03/17	0	0.00	2	38.20	38.05	-2	3,377	-0.06%
2021/03/16	3	38.18	0	0.00	38.15	3	3,440	0.09%
2021/03/15	0	0.00	1	38.30	38.20	-1	3,623	-0.03%
2021/03/12	1	36.80	3	36.70	37.15	-2	3,907	-0.05%
2021/03/11	0	0.00	1	37.45	37.10	-1	3,875	-0.03%
2021/03/10	2	37.03	3	37.02	36.95	-1	3,854	-0.03%
2021/03/09	5	37.75	0	0.00	37.35	5	3,847	0.13%
2021/03/08	2	37.20	2	37.25	37.50	0	3,800	0.00%
2021/03/04	3	37.08	0	0.00	36.95	3	3,823	0.08%
2021/03/03	7	37.18	17	37.26	37.45	-10	3,817	-0.26%
2021/03/02	5	37.21	3	37.40	36.85	2	3,772	0.05%
2021/02/26	0	0.00	4	35.99	36.10	-4	3,750	-0.11%
2021/02/25	33	36.69	34	35.85	35.70	-1	3,697	-0.03%
2021/02/24	5	35.70	2	35.75	36.05	3	3,646	0.08%
2021/02/23	8	35.18	9	35.21	35.25	-1	3,562	-0.03%
2021/02/22	1	33.50	2	33.60	33.50	-1	3,466	-0.03%
2021/02/19	3	33.50	0	0.00	33.60	3	3,483	0.09%
2021/02/18	4	33.39	0	0.00	33.70	4	3,475	0.12%
2021/02/17	19	33.74	1	33.75	33.60	18	3,447	0.52%
2021/02/05	0	0.00	1	33.65	33.50	-1	3,404	-0.03%
2021/02/04	1	33.30	6	33.36	33.45	-5	3,395	-0.15%
2021/02/03	1	32.60	2	32.80	32.90	-1	3,406	-0.03%
2021/02/01	0	0.00	1	32.10	32.05	-1	3,467	-0.03%
2021/01/29	1	31.80	0	0.00	32.05	1	3,511	0.03%
2021/01/27	4	32.75	1	32.80	32.75	3	3,641	0.08%
2021/01/26	1	32.40	1	32.40	32.45	0	3,702	0.00%
2021/01/25	12	32.37	1	32.45	32.55	11	3,781	0.29%
2021/01/22	1	31.70	0	0.00	31.80	1	3,828	0.03%
2021/01/21	7	32.04	0	0.00	32.00	7	3,890	0.18%
2021/01/20	2	32.80	0	0.00	32.20	2	4,022	0.05%
2021/01/19	13	33.44	1	33.50	33.35	12	4,056	0.30%
2021/01/14	20	34.23	0	0.00	34.20	20	4,029	0.50%
2021/01/13	8	34.18	3	34.43	34.50	5	4,026	0.12%
2021/01/12	0	0.00	2	34.53	34.15	-2	4,009	-0.05%
2021/01/08	0	0.00	3	33.97	33.85	-3	3,853	-0.08%
2021/01/07	0	0.00	14	33.50	33.55	-14	3,864	-0.36%
2021/01/06	2	34.15	2	33.60	33.65	0	3,912	0.00%
2021/01/05	3	33.37	2	33.30	33.30	1	3,893	0.03%
2021/01/04	1	33.30	0	0.00	33.40	1	3,897	0.03%
2020/12/31	1	33.55	2	34.00	33.65	-1	3,954	-0.03%
2020/12/28	9	33.28	8	33.15	33.15	1	4,062	0.02%
2020/12/24	1	33.15	0	0.00	33.20	1	4,158	0.02%
2020/12/23	1	32.95	5	33.25	33.00	-4	4,219	-0.09%
2020/12/22	1	33.75	0	0.00	33.15	1	4,330	0.02%
2020/12/21	2	34.23	2	34.40	33.80	0	4,367	0.00%
2020/12/18	1	33.75	6	34.07	33.75	-5	4,351	-0.11%
2020/12/17	5	33.57	0	0.00	33.50	5	4,374	0.11%
2020/12/16	3	33.75	4	33.89	34.00	-1	4,394	-0.02%
2020/12/15	3	33.60	0	0.00	33.40	3	4,362	0.07%
2020/12/14	5	34.28	2	34.05	33.85	3	4,359	0.07%
2020/12/11	9	33.80	6	34.14	34.40	3	4,327	0.07%
2020/12/10	16	33.08	8	33.54	33.50	8	4,267	0.19%
2020/12/09	27	31.99	0	0.00	32.75	27	4,216	0.64%
2020/12/08	49	33.90	7	34.37	32.85	42	4,122	1.02%
2020/12/07	3	36.03	0	0.00	36.50	3	3,829	0.08%
2020/12/03	11	36.40	4	36.95	36.40	7	3,906	0.18%
2020/12/02	17	36.91	1	37.20	36.95	16	4,075	0.39%
2020/12/01	0	0.00	4	37.34	37.50	-4	4,195	-0.10%
2020/11/30	1	37.75	0	0.00	37.60	1	4,223	0.02%
2020/11/27	3	37.35	8	37.23	37.35	-5	4,223	-0.12%
2020/11/26	52	36.76	0	0.00	36.85	52	4,279	1.22%
2020/11/25	2	36.98	12	36.74	37.05	-10	4,336	-0.23%
2020/11/24	0	0.00	1	35.70	35.65	-1	4,360	-0.02%
2020/11/23	1	35.35	0	0.00	35.55	1	4,590	0.02%
2020/11/20	11	35.12	0	0.00	35.05	11	4,667	0.24%
2020/11/19	21	36.15	1	36.30	35.85	20	4,694	0.43%
2020/11/18	45	35.89	0	0.00	35.60	45	4,830	0.93%
2020/11/17	36	36.40	0	0.00	36.50	36	4,892	0.74%
2020/11/16	1	36.10	0	0.00	36.20	1	5,145	0.02%
2020/11/13	2	36.95	3	36.88	36.55	-1	5,398	-0.02%
2020/11/12	19	36.82	0	0.00	36.70	19	5,435	0.35%
2020/11/11	2	36.65	0	0.00	36.80	2	5,479	0.04%
2020/11/10	35	36.17	9	36.43	36.15	26	5,508	0.47%
2020/11/09	18	35.75	0	0.00	35.90	18	5,519	0.33%
2020/11/06	41	34.71	0	0.00	34.80	41	5,540	0.74%
2020/11/05	3	34.83	0	0.00	35.00	3	5,505	0.05%
2020/11/04	80	33.76	3	34.43	34.50	77	5,445	1.41%
2020/11/03	2	33.95	0	0.00	34.10	2	5,349	0.04%
2020/11/02	3	33.82	15	34.47	34.15	-12	5,346	-0.22%
2020/10/30	14	35.59	0	0.00	34.80	14	5,274	0.27%
2020/10/29	0	0.00	13	35.17	36.25	-13	5,237	-0.25%
2020/10/28	3	35.82	9	36.46	35.70	-6	5,193	-0.12%
2020/10/27	3	38.07	0	0.00	37.35	3	5,119	0.06%
2020/10/26	1	38.65	4	38.95	38.75	-3	5,087	-0.06%
2020/10/23	1	39.10	0	0.00	39.00	1	5,175	0.02%
2020/10/22	1	38.90	0	0.00	39.10	1	5,247	0.02%
2020/10/21	5	39.27	7	39.19	39.05	-2	5,337	-0.04%
2020/10/20	4	39.69	1	39.45	39.35	3	5,414	0.06%
2020/10/19	10	39.53	1	39.55	39.50	9	5,479	0.16%
2020/10/16	4	39.20	3	39.58	38.85	1	5,507	0.02%
2020/10/15	2	39.08	0	0.00	39.10	2	5,583	0.04%
2020/10/14	0	0.00	17	39.69	39.85	-17	5,570	-0.31%
2020/10/13	9	38.92	0	0.00	38.90	9	5,575	0.16%
2020/10/12	3	39.50	22	39.37	39.90	-19	5,666	-0.34%
2020/10/08	4	39.03	15	39.49	39.70	-11	5,762	-0.19%
2020/10/07	14	39.07	1	39.00	38.95	13	5,736	0.23%
2020/10/06	0	0.00	3	39.90	40.00	-3	5,640	-0.05%
2020/10/05	2	39.05	7	39.14	39.25	-5	5,637	-0.09%
2020/09/30	5	39.30	4	39.00	39.10	1	5,642	0.02%
2020/09/29	10	40.06	1	40.45	39.00	9	5,653	0.16%
2020/09/28	6	39.88	8	39.95	39.95	-2	5,630	-0.04%
2020/09/25	7	39.31	32	39.36	38.05	-25	5,610	-0.45%
2020/09/24	6	38.73	10	39.10	38.10	-4	5,532	-0.07%
2020/09/23	3	39.28	5	39.93	40.30	-2	5,528	-0.04%
2020/09/22	2	39.68	9	39.62	39.95	-7	5,481	-0.13%
2020/09/21	1	40.35	0	0.00	40.10	1	5,449	0.02%
2020/09/18	1	40.00	5	40.15	40.10	-4	5,414	-0.07%
2020/09/17	3	40.07	0	0.00	40.00	3	5,411	0.06%
2020/09/16	1	40.30	4	40.34	40.45	-3	5,438	-0.06%
2020/09/15	2	40.25	13	40.12	40.40	-11	5,467	-0.20%
2020/09/14	12	40.44	4	40.70	40.25	8	5,435	0.15%
2020/09/11	34	42.52	4	40.90	41.10	30	5,441	0.55%
2020/09/10	11	42.04	11	41.45	42.00	0	5,418	0.00%
2020/09/09	5	41.51	1	41.50	41.50	4	5,438	0.07%
2020/09/08	9	41.71	5	41.85	42.00	4	5,394	0.07%
2020/09/07	3	41.93	5	41.87	41.75	-2	5,353	-0.04%
2020/09/04	59	40.00	5	40.29	40.60	54	5,190	1.04%
2020/09/03	6	39.34	2	39.35	39.00	4	5,060	0.08%
2020/09/02	2	40.33	1	40.20	40.00	1	5,018	0.02%
2020/09/01	5	40.21	8	40.48	40.25	-3	4,986	-0.06%
2020/08/31	8	39.21	7	39.13	39.50	1	4,909	0.02%
2020/08/28	1	39.70	3	39.88	39.15	-2	4,876	-0.04%
2020/08/27	5	39.92	4	39.60	40.50	1	4,813	0.02%
2020/08/26	6	38.56	2	38.30	39.00	4	4,599	0.09%
2020/08/25	7	37.74	0	0.00	37.85	7	4,523	0.15%
2020/08/24	5	37.57	0	0.00	37.40	5	4,474	0.11%
2020/08/21	10	37.38	0	0.00	38.10	10	4,383	0.23%
2020/08/20	8	37.18	7	36.74	36.30	1	4,360	0.02%
2020/08/19	13	37.60	108	37.62	37.60	-95	4,223	-2.25%	大賣/
2020/08/18	4	35.58	14	34.94	35.05	-10	4,023	-0.25%
2020/08/17	2	34.83	1	34.85	34.65	1	3,984	0.03%
2020/08/14	22	34.95	0	0.00	35.25	22	3,929	0.56%
2020/08/13	7	34.26	39	33.72	33.50	-32	3,869	-0.83%
2020/08/12	29	35.67	8	35.60	34.55	21	3,827	0.55%
2020/08/11	13	35.94	13	35.75	35.70	0	3,749	0.00%
2020/08/10	1	35.35	0	0.00	35.15	1	3,739	0.03%
2020/08/04	1	35.95	0	0.00	36.15	1	3,673	0.03%
2020/08/03	1	35.95	18	36.23	35.75	-17	3,670	-0.46%
2020/07/31	1	35.65	9	36.00	35.40	-8	3,634	-0.22%
2020/07/30	29	36.37	0	0.00	36.10	29	3,550	0.82%
2020/07/29	7	36.10	3	36.02	36.25	4	3,524	0.11%
2020/07/28	13	35.06	3	34.53	34.40	10	3,433	0.29%
2020/07/27	0	0.00	4	34.39	34.45	-4	3,373	-0.12%
2020/07/24	10	35.52	27	35.08	35.20	-17	3,299	-0.52%
2020/07/23	18	35.61	7	35.74	35.90	11	3,206	0.34%
2020/07/22	1	34.05	16	34.14	34.30	-15	3,116	-0.48%
2020/07/21	14	33.57	6	33.43	34.15	8	3,063	0.26%
2020/07/20	2	33.25	2	33.00	33.20	0	2,968	0.00%
2020/07/17	2	33.60	3	33.40	33.25	-1	2,952	-0.03%
2020/07/16	4	33.33	2	33.70	33.65	2	2,874	0.07%
2020/07/15	25	32.11	0	0.00	32.15	25	2,735	0.91%
2020/07/14	3	32.40	6	32.58	32.55	-3	2,622	-0.11%
2020/07/13	0	0.00	1	32.05	32.00	-1	2,589	-0.04%
2020/07/10	0	0.00	4	31.94	31.85	-4	2,645	-0.15%
2020/07/09	1	32.35	1	32.35	32.35	0	2,639	0.00%
2020/07/08	0	0.00	15	32.92	32.80	-15	2,631	-0.57%
2020/07/07	10	33.32	4	33.39	33.00	6	2,622	0.23%
2020/07/06	26	32.90	21	32.81	33.35	5	2,537	0.20%
2020/07/03	1	32.40	7	31.80	32.30	-6	2,501	-0.24%
2020/07/02	7	32.15	2	31.90	32.20	5	2,468	0.20%
2020/06/30	0	0.00	7	31.22	31.05	-7	2,407	-0.29%
2020/06/24	1	30.85	0	0.00	31.20	1	2,416	0.04%
2020/06/23	6	30.86	0	0.00	30.90	6	2,432	0.25%
2020/06/22	6	31.33	7	31.68	31.60	-1	2,381	-0.04%
2020/06/19	2	30.73	0	0.00	30.60	2	2,354	0.08%
2020/06/17	0	0.00	3	31.45	30.85	-3	2,313	-0.13%
2020/06/16	15	31.58	4	30.83	31.90	11	2,252	0.49%
2020/06/12	0	0.00	3	30.05	30.25	-3	2,217	-0.14%
2020/06/11	0	0.00	12	30.59	30.00	-12	2,256	-0.53%
2020/06/09	10	31.05	0	0.00	30.90	10	2,349	0.43%
2020/06/05	2	30.85	0	0.00	30.90	2	2,356	0.08%
2020/06/03	3	30.83	17	30.96	31.10	-14	2,375	-0.59%
2020/06/02	0	0.00	2	30.08	30.15	-2	2,318	-0.09%
2020/06/01	15	30.30	0	0.00	30.00	15	2,339	0.64%
2020/05/28	1	29.90	54	29.98	30.05	-53	2,349	-2.26%
2020/05/27	21	29.59	45	29.24	29.50	-24	2,307	-1.04%
2020/05/25	22	27.07	1	26.60	27.30	21	2,148	0.98%
2020/05/18	4	25.50	0	0.00	25.45	4	2,133	0.19%
2020/05/15	2	25.65	24	25.40	25.35	-22	2,139	-1.03%
2020/05/12	0	0.00	4	26.35	26.25	-4	2,131	-0.19%
2020/05/11	1	26.30	16	26.60	26.50	-15	2,124	-0.71%
2020/05/08	1	25.55	2	25.95	25.70	-1	2,123	-0.05%
2020/05/06	1	25.30	0	0.00	25.30	1	2,144	0.05%
2020/05/05	45	25.88	0	0.00	25.40	45	2,170	2.07%
2020/05/04	30	25.89	0	0.00	26.00	30	2,171	1.38%
2020/04/29	13	25.94	48	25.45	25.75	-35	2,200	-1.59%
2020/04/23	5	24.65	0	0.00	24.65	5	2,270	0.22%
2020/04/21	4	24.40	0	0.00	24.20	4	2,293	0.17%
2020/04/20	0	0.00	1	25.10	24.90	-1	2,283	-0.04%
2020/04/17	0	0.00	6	24.93	25.00	-6	2,297	-0.26%
2020/04/13	1	24.30	1	24.55	24.40	0	2,249	0.00%
2020/04/07	5	22.80	0	0.00	22.80	5	2,249	0.22%
2020/04/01	0	0.00	6	22.80	22.80	-6	2,232	-0.27%
2020/03/31	25	23.05	0	0.00	22.95	25	2,227	1.12%
2020/03/30	0	0.00	5	21.75	22.65	-5	2,209	-0.23%
2020/03/27	1	22.10	1	22.15	21.80	0	2,200	0.00%
2020/03/23	0	0.00	5	20.20	19.90	-5	2,176	-0.23%
2020/03/20	0	0.00	2	19.40	19.40	-2	2,192	-0.09%
2020/03/18	4	20.10	0	0.00	19.55	4	2,142	0.19%
2020/03/17	1	20.40	11	20.65	20.40	-10	2,159	-0.46%
2020/03/16	0	0.00	10	21.30	21.30	-10	2,202	-0.45%
2020/03/13	14	21.44	3	21.37	21.65	11	2,184	0.50%
2020/03/12	2	23.10	0	0.00	23.20	2	2,126	0.09%
2020/03/09	0	0.00	18	25.40	24.30	-18	2,295	-0.78%
2020/03/06	1	25.75	1	25.90	25.85	0	2,362	0.00%
2020/03/02	5	25.50	0	0.00	25.60	5	2,596	0.19%
2020/02/26	100	26.07	1	25.90	26.30	99	2,610	3.79%
2020/02/24	11	26.48	0	0.00	26.25	11	2,561	0.43%
2020/02/21	0	0.00	4	27.45	27.05	-4	2,540	-0.16%
2020/02/18	2	27.18	0	0.00	27.15	2	2,539	0.08%
2020/02/13	5	27.50	0	0.00	27.45	5	2,620	0.19%
2020/02/12	0	0.00	6	27.63	27.65	-6	2,621	-0.23%
2020/02/11	5	27.36	0	0.00	27.30	5	2,657	0.19%
2020/02/05	5	27.00	0	0.00	27.20	5	2,881	0.17%
2020/02/03	3	27.08	0	0.00	27.20	3	2,997	0.10%
2020/01/31	1	28.15	11	28.01	28.20	-10	3,331	-0.30%
2020/01/30	57	28.49	0	0.00	28.10	57	3,311	1.72%
2020/01/15	5	31.80	8	31.44	31.30	-3	3,303	-0.09%
2020/01/13	0	0.00	5	31.90	31.65	-5	3,333	-0.15%
2020/01/10	3	31.73	5	32.06	32.10	-2	3,406	-0.06%
2020/01/07	0	0.00	20	32.00	31.80	-20	3,685	-0.54%
2020/01/03	0	0.00	2	31.60	31.55	-2	3,689	-0.05%
2019/12/26	3	31.40	0	0.00	31.35	3	3,741	0.08%
2019/12/25	0	0.00	1	31.35	31.35	-1	3,762	-0.03%
2019/12/24	20	31.65	1	31.60	31.70	19	3,799	0.50%
2019/12/23	0	0.00	2	31.60	31.15	-2	3,849	-0.05%
2019/12/20	0	0.00	1	31.60	31.25	-1	3,847	-0.03%
2019/12/16	15	31.75	0	0.00	31.55	15	3,875	0.39%
2019/12/13	3	31.63	5	31.45	31.70	-2	3,899	-0.05%
2019/12/12	1	32.00	0	0.00	31.70	1	3,924	0.03%
2019/12/11	6	32.07	2	32.45	31.65	4	3,916	0.10%
2019/12/09	0	0.00	8	33.05	33.05	-8	3,809	-0.21%
2019/12/06	0	0.00	21	32.72	32.40	-21	3,790	-0.55%
2019/12/05	13	33.25	4	33.10	33.30	9	3,776	0.24%
2019/12/04	0	0.00	201	32.93	33.10	-201	3,808	-5.28%	大賣/鉅額交易
2019/12/03	10	32.14	7	32.13	32.85	3	3,707	0.08%
2019/12/02	6	32.10	302	32.56	31.90	-296	3,632	-8.15%	大賣/鉅額交易
2019/11/29	1	31.75	1	31.95	30.95	0	3,512	0.00%
2019/11/28	1	31.30	10	31.45	31.30	-9	3,436	-0.26%
2019/11/27	0	0.00	1	31.10	31.20	-1	3,442	-0.03%
2019/11/21	0	0.00	5	29.65	29.35	-5	3,525	-0.14%
2019/11/14	0	0.00	1	29.55	29.35	-1	3,896	-0.03%
2019/11/12	2	29.75	0	0.00	30.00	2	4,134	0.05%
2019/11/11	0	0.00	4	30.70	30.65	-4	4,268	-0.09%
2019/11/07	25	31.33	5	31.50	30.80	20	4,431	0.45%
2019/11/06	0	0.00	16	31.18	31.20	-16	4,393	-0.36%
2019/11/05	22	31.37	21	30.60	31.15	1	4,563	0.02%
2019/11/04	7	31.05	7	31.00	30.75	0	4,635	0.00%
2019/10/31	21	31.72	13	31.63	31.70	8	5,012	0.16%
2019/10/30	7	31.93	2	30.75	32.65	5	4,869	0.10%
2019/10/29	6	30.00	15	30.05	29.90	-9	4,565	-0.20%
2019/10/28	18	29.80	21	29.41	29.95	-3	4,591	-0.07%
2019/10/24	1	29.55	0	0.00	29.80	1	4,606	0.02%
2019/10/21	0	0.00	96	30.22	30.20	-96	4,655	-2.06%
2019/10/18	0	0.00	1	29.65	30.15	-1	4,653	-0.02%
2019/10/17	1	29.70	5	30.05	30.15	-4	4,605	-0.09%
2019/10/16	0	0.00	3	29.75	29.05	-3	4,506	-0.07%
2019/10/08	0	0.00	2	28.50	28.25	-2	4,634	-0.04%
2019/10/03	12	28.29	1	27.85	28.40	11	4,957	0.22%
2019/10/01	1	27.70	0	0.00	27.00	1	5,067	0.02%
2019/09/27	3	28.10	3	27.38	27.45	0	5,163	0.00%
2019/09/25	0	0.00	1	28.50	28.50	-1	5,205	-0.02%
2019/09/24	51	29.08	0	0.00	28.50	51	5,274	0.97%
2019/09/23	31	29.03	0	0.00	28.95	31	5,383	0.58%
2019/09/19	1	29.05	0	0.00	29.25	1	5,680	0.02%
2019/09/18	0	0.00	1	29.70	29.45	-1	5,930	-0.02%
2019/09/17	5	29.65	1	29.90	29.50	4	5,926	0.07%
2019/09/11	0	0.00	65	28.55	28.55	-65	6,176	-1.05%
2019/09/10	1	28.45	0	0.00	28.75	1	6,182	0.02%
2019/09/06	2	28.60	0	0.00	28.60	2	6,327	0.03%
2019/09/05	2	29.70	5	29.95	29.55	-3	6,406	-0.05%
2019/09/04	0	0.00	3	29.47	29.80	-3	6,439	-0.05%
2019/09/02	0	0.00	10	29.72	29.60	-10	6,667	-0.15%
2019/08/30	0	0.00	2	29.50	29.40	-2	6,696	-0.03%
2019/08/28	1	29.85	45	29.64	29.75	-44	6,902	-0.64%
2019/08/27	9	29.89	9	29.93	29.10	0	6,961	0.00%
2019/08/23	0	0.00	2	30.90	30.65	-2	7,380	-0.03%
2019/08/22	0	0.00	5	30.60	30.50	-5	7,476	-0.07%
2019/08/21	6	29.98	2	30.10	29.85	4	7,625	0.05%
2019/08/20	1	29.50	4	29.45	29.85	-3	7,849	-0.04%
2019/08/19	1	29.65	2	29.65	29.70	-1	8,016	-0.01%
2019/08/16	5	29.87	3	29.77	29.25	2	8,194	0.02%
2019/08/15	10	29.03	1	29.05	28.95	9	8,021	0.11%
2019/08/14	6	27.93	14	28.76	29.10	-8	8,078	-0.10%
2019/08/12	1	29.00	0	0.00	29.05	1	7,932	0.01%
2019/08/08	6	28.30	4	28.43	28.65	2	7,829	0.03%
2019/08/07	17	28.18	14	28.00	28.00	3	7,785	0.04%
2019/08/06	3	26.93	2	27.05	26.90	1	7,765	0.01%
2019/08/05	14	27.49	15	27.67	27.50	-1	7,740	-0.01%
2019/08/02	14	25.84	8	26.21	26.25	6	7,432	0.08%
2019/08/01	5	25.04	0	0.00	25.05	5	7,335	0.07%
2019/07/31	1	24.95	6	25.20	25.25	-5	7,382	-0.07%
2019/07/30	101	25.70	0	0.00	25.55	101	7,373	1.37%	大買/鉅額交易
2019/07/29	3	26.15	0	0.00	26.15	3	7,349	0.04%
2019/07/26	28	26.18	5	25.90	26.00	23	7,355	0.31%
2019/07/25	78	26.22	0	0.00	26.25	78	7,327	1.06%
2019/07/24	106	26.50	20	26.38	26.20	86	7,313	1.18%	大買/
2019/07/23	206	26.15	0	0.00	26.10	206	7,288	2.83%	大買/鉅額交易
2019/07/22	1	26.60	10	26.75	26.55	-9	7,218	-0.12%
2019/07/18	6	26.75	0	0.00	27.25	6	7,182	0.08%
2019/07/17	3	26.50	5	27.00	26.45	-2	7,151	-0.03%
2019/07/16	5	25.94	6	26.08	26.10	-1	7,047	-0.01%
2019/07/15	11	26.00	0	0.00	25.95	11	6,997	0.16%
2019/07/12	0	0.00	43	26.85	26.80	-43	6,913	-0.62%
2019/07/11	3	26.25	3	26.50	26.70	0	6,848	0.00%
2019/07/10	13	26.96	8	26.77	26.80	5	6,779	0.07%
2019/07/09	13	26.88	9	27.34	27.35	4	6,692	0.06%
2019/07/08	0	0.00	6	25.75	25.65	-6	6,489	-0.09%
2019/07/05	6	26.34	0	0.00	26.30	6	6,415	0.09%
2019/07/04	1	27.30	2	27.13	27.00	-1	6,316	-0.02%
2019/07/03	1	27.55	2	27.95	27.55	-1	6,198	-0.02%
2019/07/02	3	28.12	0	0.00	28.25	3	6,143	0.05%
2019/07/01	8	27.90	0	0.00	27.80	8	6,108	0.13%
2019/06/27	3	29.45	10	29.40	29.35	-7	5,939	-0.12%
2019/06/26	26	30.86	3	31.03	29.80	23	5,856	0.39%
2019/06/25	27	30.43	7	30.64	30.65	20	5,568	0.36%
2019/06/24	2	28.45	5	28.47	28.75	-3	5,302	-0.06%
2019/06/21	16	28.36	2	28.10	28.55	14	5,269	0.27%
2019/06/18	0	0.00	4	29.00	28.75	-4	4,949	-0.08%
2019/06/17	3	28.95	0	0.00	28.80	3	4,927	0.06%
2019/06/14	67	28.59	13	28.88	29.15	54	4,865	1.11%
2019/06/13	12	28.13	15	28.47	27.90	-3	4,727	-0.06%
2019/06/12	2	29.65	15	29.38	29.25	-13	4,555	-0.29%
2019/06/11	4	29.46	2	29.88	29.95	2	4,482	0.04%
2019/06/10	4	28.70	67.3	28.79	28.50	-63.3	4,286	-1.48%
2019/06/05	21	29.21	1	28.70	29.35	20	4,100	0.49%
2019/06/04	0	0.00	6	28.07	28.70	-6	3,912	-0.15%
2019/06/03	2	28.45	4	28.05	28.20	-2	3,815	-0.05%
2019/05/31	21	28.43	7	27.83	28.25	14	3,700	0.38%
2019/05/30	0	0.00	3	27.40	28.00	-3	3,383	-0.09%
2019/05/29	25	26.77	1	26.70	26.60	24	3,151	0.76%
2019/05/28	5	26.38	22	26.75	25.95	-17	2,933	-0.58%
2019/05/27	7	26.43	12	26.62	27.00	-5	2,663	-0.19%
2019/05/24	23	24.82	13	24.47	24.75	10	2,390	0.42%
2019/05/23	6	24.08	117	23.67	23.85	-111	2,218	-5.00%	大賣/鉅額交易
2019/05/22	2	22.53	16	22.79	22.90	-14	2,008	-0.70%
2019/05/21	0	0.00	47	22.50	22.50	-47	1,992	-2.36%
2019/05/20	1	21.15	16	21.45	21.90	-15	1,895	-0.79%
2019/05/17	3	21.72	0	0.00	21.45	3	1,865	0.16%
2019/05/16	2	22.80	0	0.00	22.60	2	1,810	0.11%
2019/05/15	7	22.83	30	22.70	22.70	-23	1,783	-1.29%
2019/05/14	9	22.61	31	22.76	22.95	-22	1,721	-1.28%
2019/05/13	87	22.23	97	22.52	22.55	-10	1,583	-0.63%
2019/05/10	57	21.46	1	21.40	21.50	56	1,500	3.73%
2019/05/09	1	22.05	0	0.00	21.45	1	1,487	0.07%
2019/05/08	10	21.65	6	21.70	21.90	4	1,444	0.28%
2019/05/07	0	0.00	1	21.45	21.40	-1	1,405	-0.07%
2019/05/06	3	20.97	1	21.10	20.85	2	1,361	0.15%
2019/05/03	10	21.10	1	21.25	21.50	9	1,338	0.67%
2019/04/30	20	21.09	0	0.00	21.05	20	1,316	1.52%
2019/04/26	0	0.00	1	20.95	21.00	-1	1,297	-0.08%
2019/04/25	8	20.93	0	0.00	20.90	8	1,291	0.62%
2019/04/23	22	20.91	0	0.00	21.10	22	1,278	1.72%
2019/04/22	60	20.38	0.6	20.40	20.50	59.4	1,235	4.81%
2019/04/19	0	0.00	13	20.10	20.05	-13	1,279	-1.02%
2019/04/12	2	20.05	0	0.00	20.20	2	1,346	0.15%
2019/04/03	0	0.00	10	20.50	20.10	-10	1,335	-0.75%
2019/04/01	0	0.00	10	20.15	20.20	-10	1,295	-0.77%
2019/03/29	0	0.00	8	20.05	20.10	-8	1,275	-0.63%
2019/03/27	0	0.00	1	19.75	19.75	-1	1,342	-0.07%
2019/03/25	19	19.45	4	19.40	19.45	15	1,366	1.10%
2019/03/22	4	19.65	5	19.60	19.60	-1	1,380	-0.07%
2019/03/21	2	19.40	5	19.45	19.55	-3	1,384	-0.22%
2019/03/18	29	19.05	2	19.00	19.00	27	1,450	1.86%
2019/03/15	37	19.07	0	0.00	19.05	37	1,456	2.54%
2019/03/14	20	19.10	0	0.00	19.05	20	1,499	1.33%
2019/03/13	40	19.25	0	0.00	19.20	40	1,557	2.57%
2019/03/12	3	19.30	0	0.00	19.25	3	1,592	0.19%
2019/03/11	20	19.25	0	0.00	19.25	20	1,633	1.22%
2019/02/27	40	19.25	0	0.00	19.25	40	1,889	2.12%
2019/02/26	43	19.27	0	0.00	19.25	43	1,909	2.25%
2019/02/25	36	19.13	0	0.00	19.25	36	1,918	1.88%
2019/02/22	36	19.01	0	0.00	19.15	36	1,909	1.89%
2019/02/21	5	19.17	0	0.00	19.25	5	1,900	0.26%
2019/02/19	5	19.35	0	0.00	19.65	5	1,861	0.27%
2019/02/13	4	19.86	1	20.10	19.90	3	1,870	0.16%
2019/02/12	1	19.95	5	19.85	20.00	-4	1,860	-0.22%
2019/01/30	10	20.65	1	20.45	20.65	9	1,857	0.48%
2019/01/29	1	20.40	0	0.00	20.45	1	1,858	0.05%
2019/01/28	3	20.55	20	20.75	20.55	-17	1,883	-0.90%
2019/01/21	3	20.15	0	0.00	20.10	3	1,953	0.15%
2019/01/16	1	20.35	0	0.00	20.20	1	2,461	0.04%
2019/01/14	3	19.95	0	0.00	19.95	3	2,497	0.12%
2019/01/11	3	20.53	0	0.00	20.40	3	2,821	0.11%
2019/01/07	0	0.00	3	21.40	21.25	-3	2,837	-0.11%
2019/01/03	2	21.10	3	21.10	21.20	-1	2,972	-0.03%
2019/01/02	2	21.00	0	0.00	20.85	2	3,016	0.07%
2018/12/27	3	20.45	0	0.00	20.45	3	3,121	0.10%
2018/12/25	2	20.00	5	20.22	20.15	-3	3,328	-0.09%
2018/12/21	0	0.00	5	20.40	20.05	-5	3,322	-0.15%
2018/12/20	0	0.00	10	21.10	20.60	-10	3,299	-0.30%
2018/12/19	0	0.00	10	20.40	20.30	-10	3,241	-0.31%
2018/12/13	0	0.00	76	20.47	20.50	-76	3,207	-2.37%
2018/12/12	20	20.10	127	19.90	20.10	-107	3,178	-3.37%	大賣/鉅額交易
2018/12/11	5	19.53	38	19.53	19.40	-33	3,165	-1.04%
2018/12/10	2	19.10	2	19.25	19.10	0	3,199	0.00%
2018/12/07	11	19.42	8	19.40	19.60	3	3,222	0.09%
2018/12/06	0	0.00	13	19.10	18.70	-13	3,180	-0.41%
2018/12/05	0	0.00	60	19.61	19.50	-60	3,122	-1.92%
2018/12/04	0	0.00	44	19.70	19.75	-44	3,114	-1.41%
2018/12/03	0	0.00	15	19.60	19.50	-15	3,133	-0.48%
2018/11/30	0	0.00	1	19.40	19.40	-1	3,110	-0.03%
2018/11/29	0	0.00	10	19.15	19.25	-10	3,143	-0.32%
2018/11/28	0	0.00	6	19.25	19.10	-6	3,116	-0.19%
2018/11/27	35	18.06	2	19.00	18.90	33	3,107	1.06%
2018/11/26	38	18.13	7	18.01	18.25	31	3,046	1.02%
2018/11/23	41	18.03	0	0.00	17.75	41	3,028	1.35%
2018/11/22	23	17.84	0	0.00	17.95	23	3,054	0.75%
2018/11/21	56	17.66	1	17.80	17.70	55	3,032	1.81%
2018/11/20	52	17.85	2	17.95	17.90	50	3,011	1.66%
2018/11/19	18	17.83	0	0.00	18.15	18	2,987	0.60%
2018/11/16	20	17.30	0	0.00	17.35	20	2,958	0.68%
2018/11/15	24	17.18	0	0.00	17.25	24	2,952	0.81%
2018/11/08	0	0.00	1	17.50	17.55	-1	2,928	-0.03%
2018/11/06	20	16.70	0	0.00	16.65	20	2,965	0.67%
2018/11/02	20	17.15	2	17.23	17.25	18	2,928	0.61%
2018/11/01	50	17.05	0	0.00	17.10	50	2,919	1.71%
2018/10/30	5	16.75	0	0.00	16.85	5	2,900	0.17%
2018/10/29	1	16.65	0	0.00	17.00	1	2,891	0.03%
2018/10/26	1	16.55	7	16.90	16.80	-6	2,871	-0.21%
2018/10/25	11	17.55	0	0.00	17.55	11	2,496	0.44%
2018/10/24	14	18.23	0	0.00	18.30	14	2,467	0.57%
2018/10/23	0	0.00	10	18.60	18.35	-10	2,419	-0.41%
2018/10/22	3	18.92	0	0.00	18.95	3	2,392	0.13%
2018/10/19	18	19.14	2	19.50	19.10	16	2,390	0.67%
2018/10/18	11	19.25	0	0.00	19.25	11	2,088	0.53%
2018/10/17	67	20.06	0	0.00	19.75	67	2,092	3.20%
2018/10/16	51	20.14	0	0.00	20.15	51	2,135	2.39%
2018/10/15	2	20.15	0	0.00	20.15	2	2,144	0.09%
2018/10/12	3	20.80	0	0.00	20.80	3	2,110	0.14%
2018/10/05	2	22.50	0	0.00	22.65	2	1,941	0.10%
2018/10/04	0	0.00	4	23.55	23.55	-4	1,857	-0.22%
2018/10/03	1	22.70	7	22.84	22.95	-6	1,753	-0.34%
2018/09/13	2	21.95	2	21.85	21.85	0	1,873	0.00%
2018/09/07	0	0.00	2	21.58	21.60	-2	1,940	-0.10%
2018/09/06	0	0.00	7	22.31	22.30	-7	1,902	-0.37%
2018/09/05	0	0.00	1	22.30	22.30	-1	1,900	-0.05%
2018/09/04	0	0.00	3	22.43	22.45	-3	1,867	-0.16%
2018/09/03	1	22.60	0	0.00	22.40	1	1,941	0.05%
2018/08/29	0	0.00	3	21.85	22.30	-3	2,036	-0.15%
2018/08/22	0	0.00	3	20.85	20.70	-3	2,156	-0.14%
2018/08/21	1	20.60	4	20.85	20.90	-3	2,207	-0.14%
2018/08/16	5	20.58	0	0.00	20.55	5	2,307	0.22%
2018/08/15	3	20.85	4	21.00	20.70	-1	2,314	-0.04%
2018/08/14	4	21.38	0	0.00	21.30	4	2,311	0.17%
2018/08/13	1	21.70	0	0.00	21.40	1	2,333	0.04%
2018/08/10	3	22.18	0	0.00	22.15	3	2,322	0.13%
2018/08/07	0	0.00	1	22.25	22.35	-1	2,358	-0.04%
2018/08/02	0	0.00	1	22.30	22.20	-1	2,476	-0.04%
2018/08/01	0	0.00	1	22.60	22.60	-1	2,491	-0.04%
2018/07/30	0	0.00	2	22.58	22.40	-2	2,485	-0.08%
2018/07/26	0	0.00	1	22.20	22.20	-1	2,476	-0.04%
2018/07/25	1	21.95	3	22.00	22.10	-2	2,456	-0.08%
2018/07/23	0	0.00	13	21.53	21.65	-13	2,373	-0.55%
2018/07/17	2	21.45	0	0.00	21.45	2	2,253	0.09%
2018/07/04	0	0.00	6	21.70	21.70	-6	2,303	-0.26%
2018/07/03	2	21.00	5	21.10	21.00	-3	2,311	-0.13%
2018/06/28	0	0.00	5	22.25	22.05	-5	2,182	-0.23%
2018/06/27	3	22.40	0	0.00	22.15	3	2,163	0.14%
2018/06/19	0	0.00	45	22.76	22.90	-45	2,176	-2.07%
2018/06/15	0	0.00	20	22.62	22.50	-20	2,154	-0.93%
2018/06/14	0	0.00	10	22.15	22.10	-10	2,137	-0.47%
2018/06/13	0	0.00	2	22.40	22.00	-2	2,147	-0.09%
2018/06/12	0	0.00	12	22.25	22.25	-12	2,152	-0.56%
2018/06/11	2	22.20	0	0.00	22.10	2	2,144	0.09%
2018/06/08	2	22.85	10	22.75	22.75	-8	2,111	-0.38%
2018/06/07	0	0.00	44	22.98	23.20	-44	2,103	-2.09%
2018/06/06	0	0.00	2	22.90	23.05	-2	2,064	-0.10%
2018/06/04	0	0.00	2	22.25	22.30	-2	1,981	-0.10%
2018/05/31	0	0.00	10	21.15	21.15	-10	1,886	-0.53%
2018/05/29	2	21.30	0	0.00	20.85	2	1,891	0.11%
2018/05/28	2	21.60	20	21.87	21.55	-18	1,878	-0.96%
2018/05/25	0	0.00	9	21.96	22.00	-9	1,843	-0.49%
2018/05/24	0	0.00	10	21.70	21.75	-10	1,805	-0.55%
2018/05/23	0	0.00	10	21.50	21.50	-10	1,793	-0.56%
2018/05/22	1	21.50	1	21.50	21.45	0	1,767	0.00%
2018/05/21	0	0.00	6	21.39	21.50	-6	1,755	-0.34%
2018/05/15	1	19.75	0	0.00	19.75	1	1,723	0.06%
2018/05/14	12	20.05	1	20.00	20.15	11	1,771	0.62%
2018/05/10	10	19.48	14	19.47	19.70	-4	1,775	-0.23%
2018/05/09	105	18.64	0	0.00	18.70	105	1,711	6.13%	大買/鉅額交易
2018/05/07	15	18.82	0	0.00	18.85	15	1,777	0.84%
2018/05/04	15	18.90	0	0.00	18.85	15	1,773	0.85%
2018/05/03	32	19.07	0	0.00	19.00	32	1,778	1.80%
2018/05/02	2	19.25	0	0.00	19.40	2	1,787	0.11%
2018/04/30	1	19.15	0	0.00	19.40	1	1,812	0.06%
2018/04/27	15	19.05	0	0.00	19.00	15	1,889	0.79%
2018/04/26	15	19.05	0	0.00	19.00	15	1,946	0.77%
2018/04/24	30	18.98	0	0.00	19.00	30	2,103	1.43%
2018/04/23	15	19.40	0	0.00	19.35	15	2,222	0.67%
2018/04/19	2	19.70	0	0.00	19.65	2	2,615	0.08%
2018/04/18	1	19.45	0	0.00	19.60	1	2,718	0.04%
2018/04/17	3	19.45	0	0.00	19.45	3	2,719	0.11%
2018/04/16	0	0.00	5	20.35	20.10	-5	2,727	-0.18%
2018/04/13	2	20.65	0	0.00	20.70	2	2,720	0.07%
2018/03/29	1	20.70	5	20.65	20.50	-4	3,433	-0.12%
2018/03/27	1	20.80	6	20.88	20.55	-5	3,438	-0.15%
2018/03/23	0	0.00	1	20.90	21.05	-1	3,400	-0.03%
2018/03/22	1	21.65	0	0.00	21.50	1	3,384	0.03%
2018/03/19	0	0.00	1	21.35	21.15	-1	3,348	-0.03%
2018/03/16	2	20.85	0	0.00	20.90	2	3,325	0.06%
2018/03/15	2	21.55	0	0.00	21.45	2	3,282	0.06%
2018/03/14	13	21.96	0	0.00	21.50	13	3,265	0.40%
2018/03/13	0	0.00	1	21.35	21.30	-1	3,225	-0.03%
2018/03/12	0	0.00	2	21.30	21.40	-2	3,217	-0.06%
2018/03/09	4	20.55	0	0.00	21.10	4	3,204	0.12%
2018/03/07	2	20.45	0	0.00	20.35	2	3,302	0.06%
2018/03/06	2	20.75	0	0.00	20.55	2	3,300	0.06%
2018/03/05	1	20.75	0	0.00	20.65	1	3,305	0.03%
2018/02/08	0	0.00	1	21.00	20.80	-1	3,436	-0.03%
2018/02/07	0	0.00	10	20.93	20.85	-10	3,428	-0.29%
2018/02/06	0	0.00	3	20.87	20.05	-3	3,411	-0.09%
2018/02/05	0	0.00	4	21.73	21.95	-4	3,357	-0.12%
2018/02/01	0	0.00	1	22.50	22.00	-1	3,334	-0.03%
2018/01/31	0	0.00	2	21.70	22.35	-2	3,331	-0.06%
2018/01/30	3	22.00	0	0.00	22.00	3	3,329	0.09%
2018/01/24	3	22.85	2	22.80	22.95	1	3,310	0.03%
2018/01/23	0	0.00	8	23.41	23.15	-8	3,334	-0.24%
2018/01/19	2	23.15	0	0.00	23.20	2	3,279	0.06%
2018/01/18	7	23.33	3	23.00	23.00	4	3,253	0.12%
2018/01/17	7	23.93	3	23.92	23.80	4	3,185	0.13%
2018/01/16	0	0.00	454	22.98	23.75	-454	3,049	-14.89%	大賣/鉅額交易
2018/01/15	8	23.44	7	23.45	22.45	1	2,889	0.03%
2018/01/12	0	0.00	14	22.76	22.80	-14	2,644	-0.53%
2018/01/11	2	21.88	0	0.00	21.90	2	2,536	0.08%
2018/01/10	0	0.00	3	22.00	22.00	-3	2,497	-0.12%
2018/01/09	0	0.00	4	21.40	21.35	-4	2,444	-0.16%
2018/01/08	4	22.09	2	22.05	21.45	2	2,474	0.08%
2018/01/05	0	0.00	14	21.95	22.05	-14	2,418	-0.58%
2018/01/04	1	21.85	3	21.75	21.80	-2	2,401	-0.08%
2018/01/03	6	21.94	4	22.08	21.85	2	2,314	0.09%
2018/01/02	14	21.42	14	21.58	21.70	0	2,187	0.00%