冠德 (2520)-元大-新盛券商分點個股進出

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
59.7
漲跌
▼0.1
漲幅
-0.17%
成交量
4,204張
產業
上市營建類股
388人加入追蹤

立即追蹤
本地時間:13:30

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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/11/29	4.9	58.58	10	58.74	59.20	-5.1	4,549	-0.11%
2024/11/28	4	57.80	8	56.53	57.80	-4	4,564	-0.09%
2024/11/27	5	57.66	0	0.00	57.20	5	4,541	0.11%
2024/11/26	4.4	58.02	7.4	58.41	58.70	-3	4,550	-0.07%
2024/11/25	0	0.00	0.4	57.90	58.30	-0.4	4,570	-0.01%
2024/11/22	10.4	57.30	5	57.98	58.10	5.4	4,546	0.12%
2024/11/21	2.2	56.60	4	56.70	57.00	-1.8	4,531	-0.04%
2024/11/20	7	55.08	1	55.50	56.00	6	4,647	0.13%
2024/11/19	0.2	54.40	5	53.18	54.70	-4.8	4,746	-0.10%
2024/11/18	8	53.20	3	53.10	53.10	5	5,018	0.10%
2024/11/15	2	51.90	0	0.00	51.90	2	5,020	0.04%
2024/11/14	6	51.47	1	51.70	51.70	5	5,167	0.10%
2024/11/13	1	50.40	5	50.96	50.40	-4	5,329	-0.08%
2024/11/12	12	51.90	0	0.00	51.90	12	5,384	0.22%
2024/11/11	7	52.36	1	52.60	51.70	6	5,616	0.11%
2024/11/08	5	49.60	0	0.00	49.60	5	5,696	0.09%
2024/11/07	0.4	48.55	7	48.41	48.55	-6.6	5,717	-0.12%
2024/11/05	0	0.00	4	47.25	47.30	-4	5,927	-0.07%
2024/11/01	11	46.89	1	47.10	47.10	10	6,293	0.16%
2024/10/29	0.1	46.00	0	0.00	45.40	0.1	6,768	0.00%
2024/10/28	0	0.00	7	46.36	46.30	-7	6,936	-0.10%
2024/10/25	2	46.05	0	0.00	46.20	2	7,101	0.03%
2024/10/23	0	0.00	4	46.60	46.50	-4	7,521	-0.05%
2024/10/18	1	47.55	0	0.00	46.85	1	8,357	0.01%
2024/10/17	0	0.00	1	47.80	47.15	-1	8,972	-0.01%
2024/10/16	1	47.05	0	0.00	47.45	1	9,469	0.01%
2024/10/15	0	0.00	0.4	46.85	47.10	-0.4	9,741	0.00%
2024/10/14	2.5	47.00	0.3	47.30	46.65	2.2	9,860	0.02%
2024/10/11	0.4	48.00	0	0.00	47.65	0.4	9,840	0.00%
2024/10/09	0.4	47.48	0	0.00	47.30	0.4	9,936	0.00%
2024/10/08	4.3	48.37	0	0.00	47.75	4.3	9,939	0.04%
2024/10/04	2	47.78	0	0.00	47.85	2	9,949	0.02%
2024/09/26	1	48.40	1	48.60	48.30	0	10,033	0.00%
2024/09/25	1	48.40	0	0.00	48.05	1	10,151	0.01%
2024/09/24	0.3	48.45	0.2	48.49	47.75	0.1	10,172	0.00%
2024/09/23	0.7	47.12	0	0.00	48.00	0.7	10,171	0.01%
2024/09/20	13.3	48.02	6.3	48.00	47.60	7	10,094	0.07%
2024/09/13	0	0.00	1	52.10	52.00	-1	10,053	-0.01%
2024/09/12	1	51.00	0.2	51.50	50.90	0.8	10,074	0.01%
2024/09/11	4	51.20	0	0.00	51.10	4	10,118	0.04%
2024/09/10	8	53.80	19	52.37	52.50	-11	10,156	-0.11%
2024/09/09	0	0.00	4	54.00	53.60	-4	10,265	-0.04%
2024/09/04	2	53.80	0	0.00	54.70	2	10,648	0.02%
2024/09/03	1.1	56.82	1	56.30	56.00	0.1	10,834	0.00%
2024/09/02	3.1	58.20	0	0.00	56.90	3.1	10,989	0.03%
2024/08/29	1.1	56.46	10	55.80	55.90	-8.9	11,220	-0.08%
2024/08/28	2	57.80	0	0.00	56.40	2	11,323	0.02%
2024/08/27	1	56.60	1	56.10	56.60	0	11,421	0.00%
2024/08/26	1	57.50	2	56.20	55.90	-1	11,430	-0.01%
2024/08/23	3	56.93	0	0.00	56.60	3	11,482	0.03%
2024/08/22	2.2	56.89	6.2	57.63	58.20	-4	11,528	-0.04%
2024/08/21	2.3	57.99	3	57.23	58.50	-0.7	11,354	-0.01%
2024/08/20	14.1	59.60	14	61.27	58.70	0.1	11,251	0.00%
2024/08/19	7	62.77	1.2	62.77	62.60	5.8	11,175	0.05%
2024/08/16	7	62.31	4	62.40	62.00	3	11,197	0.03%
2024/08/15	3.2	60.60	29.1	61.65	61.20	-25.8	11,166	-0.23%
2024/08/14	6	59.45	11.3	60.13	59.80	-5.3	11,354	-0.05%
2024/08/13	21.8	59.86	4.4	59.19	59.20	17.4	11,407	0.15%
2024/08/12	4.6	58.59	6	58.60	58.60	-1.4	11,304	-0.01%
2024/08/09	0.3	53.60	2.1	53.50	53.30	-1.8	11,189	-0.02%
2024/08/08	6	52.03	6	52.33	52.10	0	11,298	0.00%
2024/08/07	2	50.05	4	50.60	51.50	-2	11,357	-0.02%
2024/08/06	14	47.16	7.2	47.04	46.85	6.8	11,648	0.06%
2024/08/05	3.6	51.26	9	50.99	50.60	-5.4	11,689	-0.05%
2024/08/02	33	58.43	6.1	57.10	56.20	27	11,861	0.23%
2024/08/01	8	61.94	5	63.12	61.80	3	12,080	0.02%
2024/07/31	2	60.10	10	59.84	60.50	-8	12,323	-0.06%
2024/07/30	4	61.90	3	63.10	61.30	1	12,561	0.01%
2024/07/29	12	63.38	6	64.82	62.30	6	12,979	0.05%
2024/07/26	14	65.24	4	64.68	64.90	10	13,108	0.08%
2024/07/23	20	64.88	9.1	65.82	65.80	10.9	13,478	0.08%
2024/07/22	1.5	61.05	11	61.48	61.50	-9.6	13,660	-0.07%
2024/07/19	21	66.49	34	66.13	63.20	-13	13,864	-0.09%
2024/07/18	30	66.17	21	66.59	66.70	9	13,689	0.07%
2024/07/17	12.2	63.71	28.2	64.24	64.10	-16	13,439	-0.12%
2024/07/16	1	60.20	44.1	60.24	60.00	-43	14,051	-0.31%
2024/07/15	5.3	59.00	15.1	59.09	59.50	-9.8	14,380	-0.07%
2024/07/12	2	57.50	0	0.00	57.10	2	14,515	0.01%
2024/07/11	4.5	58.32	8	58.74	57.70	-3.5	14,546	-0.02%
2024/07/10	5	56.80	0.1	56.82	57.60	4.9	14,489	0.03%
2024/07/09	1.1	55.11	1	55.30	55.30	0.1	14,475	0.00%
2024/07/08	1	56.80	0	0.00	56.70	1	14,522	0.01%
2024/07/05	0.1	57.40	0	0.00	57.70	0.1	14,658	0.00%
2024/07/04	5	58.40	5.5	57.81	57.80	-0.5	14,708	0.00%
2024/07/03	7	57.64	13	57.42	58.40	-6	14,699	-0.04%
2024/07/02	12	58.50	7	57.30	57.70	5	14,682	0.03%
2024/07/01	0	0.00	10	57.82	58.30	-10	14,630	-0.07%
2024/06/28	3.1	54.62	0	0.00	54.60	3.1	14,551	0.02%
2024/06/27	0	55.10	0	0.00	55.70	0	14,583	0.00%
2024/06/26	2	55.10	0	0.00	56.00	2	14,564	0.01%
2024/06/25	1	55.20	1	55.50	55.50	0	14,556	0.00%
2024/06/24	0.1	56.00	3	55.90	55.50	-2.9	14,649	-0.02%
2024/06/21	22.5	56.54	0	0.00	56.30	22.5	14,647	0.15%
2024/06/19	10	58.55	0	0.00	58.50	10	14,446	0.07%
2024/06/18	0.1	57.70	4.1	58.06	59.30	-4	14,393	-0.03%
2024/06/17	5.1	58.45	0	0.00	57.50	5.1	14,335	0.04%
2024/06/14	23	60.07	14	60.41	59.60	9	14,246	0.06%
2024/06/13	1	58.80	0	0.00	58.80	1	14,105	0.01%
2024/06/12	5	58.90	4	59.50	59.50	1	14,053	0.01%
2024/06/11	8	60.06	13	60.00	60.30	-5	13,956	-0.04%
2024/06/07	8	61.55	21	61.91	61.00	-13	13,711	-0.09%
2024/06/06	3	60.60	5.1	60.96	61.20	-2.1	13,462	-0.02%
2024/06/05	0	0.00	2	60.90	60.90	-2	13,261	-0.02%
2024/06/04	16.1	59.42	20.1	59.90	60.80	-4	13,052	-0.03%
2024/06/03	11	58.36	10	58.95	59.40	1	12,891	0.01%
2024/05/31	11	58.80	10	58.60	57.60	1	12,742	0.01%
2024/05/30	4	55.98	1	55.60	55.60	3	12,562	0.02%
2024/05/29	4	54.83	1	55.10	55.80	3	12,507	0.02%
2024/05/28	2.1	55.55	5	55.40	55.60	-3	12,400	-0.02%
2024/05/27	10	53.68	6.1	52.92	53.50	4	12,274	0.03%
2024/05/24	2	53.30	0.2	53.67	53.60	1.9	12,229	0.02%
2024/05/23	10	53.90	0.7	53.86	53.90	9.3	12,156	0.08%
2024/05/22	8.1	56.98	7.1	57.48	56.90	1	11,867	0.01%
2024/05/21	7.1	58.08	3.1	57.18	57.80	4.1	11,734	0.03%
2024/05/20	15	59.33	7.1	59.51	58.80	8	11,595	0.07%
2024/05/17	5	56.76	11.1	57.47	58.40	-6.1	11,186	-0.05%
2024/05/16	4	56.43	13.2	56.47	56.40	-9.2	11,024	-0.08%
2024/05/15	2.1	54.90	2.4	55.33	54.20	-0.4	10,814	0.00%
2024/05/14	7	54.84	2	55.25	54.70	5	10,674	0.05%
2024/05/13	19.1	56.46	28	55.87	56.80	-8.9	10,442	-0.09%
2024/05/10	31.2	58.36	117	58.07	56.90	-85.8	10,181	-0.84%	大賣/
2024/05/09	21	58.27	35.1	59.25	57.10	-14.1	9,814	-0.14%
2024/05/08	22	58.84	8	59.86	58.20	14	9,506	0.15%
2024/05/07	42.1	61.17	17	60.24	61.60	25.1	9,186	0.27%
2024/05/06	5.1	61.66	14	62.52	63.40	-8.9	8,657	-0.10%
2024/05/03	27	59.55	32	60.08	61.00	-5	8,213	-0.06%
2024/05/02	37	58.76	41.2	59.82	60.00	-4.2	7,784	-0.05%
2024/04/30	28	55.55	25	55.96	56.30	3	7,191	0.04%
2024/04/29	25.2	56.49	24	58.02	57.50	1.2	6,801	0.02%
2024/04/26	12	54.43	8.9	55.43	54.60	3.1	6,223	0.05%
2024/04/25	6	51.77	13	52.69	52.50	-7	5,733	-0.12%
2024/04/24	1	51.10	5	50.88	50.50	-4	5,350	-0.07%
2024/04/23	4	49.14	65	50.28	50.80	-61	5,194	-1.17%
2024/04/22	120	49.47	134	49.38	48.95	-14	4,823	-0.29%	大買/大賣/
2024/04/19	28	48.66	13	49.05	49.40	15	3,703	0.41%
2024/04/18	14	46.51	11.9	48.72	49.40	2.1	3,077	0.07%
2024/04/17	32	44.18	52.3	44.55	44.95	-20.3	2,795	-0.73%
2024/04/16	10	43.28	0	0.00	43.20	10	2,747	0.36%
2024/04/15	43	44.55	0	0.00	44.20	43	2,686	1.60%
2024/04/12	0	0.00	2	44.78	45.25	-2	2,704	-0.07%
2024/04/11	19	43.39	3	44.02	44.90	16	2,753	0.58%
2024/04/10	0	0.00	2.1	43.21	43.50	-2.1	2,642	-0.08%
2024/04/09	3	42.80	1	42.80	42.75	2	2,585	0.08%
2024/04/08	1	42.60	0	0.00	42.50	1	2,552	0.04%
2024/04/03	3	41.95	1	42.20	41.85	2	2,494	0.08%
2024/04/02	4	42.74	0.2	42.85	42.65	3.8	2,456	0.15%
2024/04/01	0.3	42.00	0	41.45	42.35	0.3	2,392	0.01%
2024/03/29	0.3	41.10	12	41.55	41.80	-11.7	2,302	-0.51%
2024/03/28	1	41.35	0	0.00	41.05	1	2,268	0.04%
2024/03/27	12	40.47	1	41.00	41.30	11	2,232	0.49%
2024/03/26	0	0.00	4	39.66	39.75	-4	2,109	-0.19%
2024/03/25	0	39.00	1	38.90	39.15	-1	2,096	-0.05%
2024/03/22	0	38.60	0	0.00	38.65	0	2,089	0.00%
2024/03/21	0	0.00	1	38.95	39.00	-1	2,101	-0.05%
2024/03/20	1	38.40	0	0.00	38.30	1	2,122	0.05%
2024/03/19	10	38.90	0	0.00	38.95	10	2,210	0.45%
2024/03/18	1	38.80	0	0.00	38.80	1	2,231	0.04%
2024/03/14	0	0.00	15	39.45	39.50	-15	2,246	-0.67%
2024/03/13	0.1	38.55	0	0.00	38.65	0.1	2,267	0.00%
2024/03/12	8	39.30	8	39.25	39.30	0	2,287	0.00%
2024/03/08	2.1	37.99	0	0.00	38.20	2.1	2,352	0.09%
2024/03/07	1	38.25	8	38.45	38.45	-7	2,366	-0.30%
2024/03/05	1	38.50	4	38.63	38.70	-3	2,372	-0.13%
2024/03/04	6	39.04	0	0.00	38.90	6	2,360	0.25%
2024/03/01	10	39.42	0	0.00	39.15	10	2,354	0.42%
2024/02/27	1	38.90	0	0.00	39.25	1	2,389	0.04%
2024/02/26	9	39.23	0	0.00	39.10	9	2,386	0.38%
2024/02/23	0	0.00	9	40.12	39.85	-9	2,364	-0.38%
2024/02/22	8	40.26	1	40.40	40.40	7	2,367	0.30%
2024/02/21	0	0.00	2	40.40	40.45	-2	2,383	-0.08%
2024/02/20	0	0.00	4	39.85	39.80	-4	2,353	-0.17%
2024/02/16	4	39.78	0	0.00	39.65	4	2,324	0.17%
2024/02/15	0	0.00	8	39.30	39.40	-8	2,310	-0.35%
2024/02/05	0.3	38.50	0	0.00	38.90	0.3	2,295	0.01%
2024/02/02	0	0.00	1	39.00	38.60	-1	2,280	-0.04%
2024/01/30	0.3	39.55	0	0.00	39.20	0.3	2,259	0.01%
2024/01/29	1	39.25	0	0.00	39.55	1	2,260	0.04%
2024/01/26	0	0.00	1	39.80	39.95	-1	2,251	-0.04%
2024/01/17	4	38.15	0	0.00	37.85	4	2,257	0.18%
2024/01/16	2	39.28	0	0.00	39.20	2	2,217	0.09%
2024/01/15	1	39.60	0	0.00	39.95	1	2,206	0.05%
2024/01/10	1	39.35	1	39.45	39.25	0	2,173	0.00%
2024/01/09	1	40.15	1	40.30	39.90	0	2,152	0.00%
2024/01/08	0	0.00	1	41.70	40.80	-1	2,110	-0.05%
2024/01/05	0	0.00	2	41.23	40.90	-2	2,032	-0.10%
2024/01/04	2	39.85	11	39.52	39.90	-9	1,888	-0.48%
2024/01/03	10	38.82	1	39.00	38.80	9	1,839	0.49%
2023/12/29	1	38.60	0	0.00	38.85	1	1,839	0.05%
2023/12/28	1	38.70	0	0.00	38.80	1	1,844	0.05%
2023/12/27	1	39.05	0	0.00	39.10	1	1,853	0.05%
2023/12/26	0	0.00	2	38.95	39.00	-2	1,838	-0.11%
2023/12/21	0	0.00	0.2	37.80	37.70	-0.2	1,822	-0.01%
2023/12/18	2	38.60	0	0.00	38.10	2	1,779	0.11%
2023/12/14	0	0.00	2.2	39.70	39.10	-2.2	1,719	-0.13%
2023/12/13	1	37.70	3	38.15	38.25	-2	1,597	-0.13%
2023/12/12	0.1	37.25	0	0.00	37.25	0.1	1,577	0.01%
2023/12/11	1	37.70	0	0.00	37.70	1	1,543	0.06%
2023/12/08	1.2	38.17	0.1	38.30	38.15	1.1	1,511	0.07%
2023/12/07	2	38.30	1	38.50	38.70	1	1,449	0.07%
2023/12/06	0	0.00	0.1	39.20	39.00	-0.1	1,398	-0.01%
2023/12/05	0	0.00	2.1	38.99	39.15	-2.1	1,351	-0.16%
2023/12/04	0	0.00	10.7	38.45	38.45	-10.7	1,303	-0.82%
2023/11/29	5	37.35	0	0.00	37.35	5	1,300	0.38%
2023/11/27	0	0.00	6	37.87	37.70	-6	1,394	-0.43%
2023/11/21	1	36.05	0	0.00	36.10	1	1,349	0.07%
2023/11/20	0	0.00	4	36.50	36.45	-4	1,332	-0.30%
2023/11/17	0	0.00	0.1	35.60	35.75	-0.1	1,319	-0.01%
2023/11/15	0	0.00	1	35.45	35.50	-1	1,359	-0.07%
2023/11/09	0.2	35.00	0	0.00	34.75	0.2	1,430	0.01%
2023/11/07	0	0.00	1	35.35	35.40	-1	1,524	-0.07%
2023/11/06	1.1	35.05	2	35.15	35.05	-1	1,543	-0.06%
2023/11/03	0	0.00	2	35.15	35.10	-2	1,561	-0.13%
2023/11/02	1	34.90	3	34.98	34.90	-2	1,581	-0.13%
2023/10/30	4	34.73	0	0.00	34.45	4	1,747	0.23%
2023/10/27	0	0.00	1	33.95	34.55	-1	1,744	-0.06%
2023/10/26	0	0.00	2	33.45	33.40	-2	1,764	-0.11%
2023/10/19	0.1	33.35	0	0.00	33.35	0.1	1,902	0.01%
2023/10/18	0.3	33.35	0	0.00	34.10	0.3	1,897	0.02%
2023/10/11	0.1	33.95	3	33.90	33.80	-2.9	1,872	-0.15%
2023/10/06	0.1	34.10	1	34.05	34.10	-0.9	1,850	-0.05%
2023/10/05	5.2	33.50	0	0.00	33.55	5.2	1,821	0.29%
2023/10/04	0	0.00	0.4	33.45	33.40	-0.4	1,815	-0.02%
2023/10/02	0.1	33.10	0	0.00	33.25	0.1	1,798	0.01%
2023/09/26	0.1	32.50	0	0.00	32.35	0.1	1,826	0.01%
2023/09/22	0.1	32.70	0	0.00	32.55	0.1	1,822	0.01%
2023/09/20	0.2	33.23	0	0.00	33.10	0.2	1,815	0.01%
2023/09/18	0	0.00	0.2	33.60	33.60	-0.2	1,806	-0.01%
2023/09/13	0	0.00	1	33.65	33.70	-1	1,790	-0.06%
2023/09/04	1	34.00	1	34.60	34.00	0	1,743	0.00%
2023/09/01	1.4	33.88	1	34.15	34.00	0.4	1,703	0.02%
2023/08/31	0	0.00	1	32.35	32.45	-1	1,598	-0.06%
2023/08/30	1	31.50	0	0.00	31.85	1	1,577	0.06%
2023/08/23	0.1	31.65	0	0.00	31.30	0.1	1,539	0.01%
2023/08/18	10	32.75	0	0.00	32.60	10	1,471	0.68%
2023/08/15	4	31.03	0	0.00	30.90	4	1,390	0.29%
2023/08/14	3.2	31.12	11	31.22	31.20	-7.8	1,373	-0.57%
2023/08/11	5	32.80	1	32.65	32.70	4	1,310	0.31%
2023/08/10	0	0.00	8	32.49	32.70	-8	1,270	-0.63%
2023/08/08	0	32.60	0	32.60	32.45	0	1,205	0.00%
2023/08/07	0	0.00	30	32.10	32.05	-30	1,172	-2.56%
2023/08/02	2.1	31.89	6.1	32.03	31.90	-4	1,076	-0.37%
2023/08/01	4	30.85	0.1	30.60	30.90	4	974	0.41%
2023/07/31	1	30.45	0	0.00	30.55	1	952	0.11%
2023/07/26	0	0.00	1	30.05	29.95	-1	779	-0.13%
2023/07/20	5	29.80	0	0.00	29.80	5	659	0.76%
2023/07/13	0.1	30.25	0	0.00	30.05	0.1	615	0.02%
2023/06/15	0	0.00	1	30.10	30.20	-1	615	-0.16%
2023/06/02	1	29.60	0	0.00	29.60	1	698	0.14%
2023/06/01	0	0.00	0	29.50	29.40	0	697	0.00%
2023/05/08	1	29.90	0	0.00	29.90	1	709	0.14%
2023/04/27	0	29.60	0	0.00	29.45	0	741	0.00%
2023/04/21	1	29.05	1	29.50	29.10	0	732	0.00%
2023/04/14	1	30.75	0	0.00	30.70	1	719	0.14%
2023/04/11	0	30.55	0	0.00	30.65	0	736	0.00%
2023/03/29	0	0.00	1	30.40	30.25	-1	708	-0.14%
2023/03/22	0	0.00	3	29.60	29.55	-3	713	-0.42%
2023/03/21	0.4	28.85	0	0.00	28.85	0.4	697	0.06%
2023/03/17	0.1	28.55	0	0.00	28.20	0.1	742	0.01%
2023/03/16	0	0.00	1	28.10	28.15	-1	716	-0.14%
2023/03/14	0	0.00	1	29.30	29.25	-1	669	-0.15%
2023/03/13	0	0.00	1.4	28.96	29.45	-1.4	674	-0.21%
2023/03/10	1	29.00	0	0.00	29.20	1	667	0.15%
2023/03/08	0	0.00	3	29.75	29.85	-3	689	-0.43%
2023/03/07	0	0.00	1	29.50	29.55	-1	678	-0.15%
2023/03/03	3	29.25	0	0.00	29.20	3	677	0.44%
2023/02/17	1	28.70	0	0.00	28.80	1	741	0.13%
2023/02/15	0.1	28.80	0	0.00	28.65	0.1	768	0.01%
2023/02/10	0.2	29.01	0	0.00	29.00	0.2	783	0.03%
2023/02/07	1	29.45	0	0.00	29.45	1	814	0.12%
2023/02/03	4	29.18	0	0.00	29.30	4	821	0.49%
2023/01/03	0	0.00	2	29.40	29.65	-2	859	-0.23%
2022/12/28	0.1	28.55	0	0.00	28.50	0.1	845	0.01%
2022/12/27	1	28.65	0	0.00	28.70	1	851	0.12%
2022/12/01	1	28.35	0	0.00	28.25	1	1,091	0.09%
2022/11/30	2	28.45	0	0.00	28.65	2	1,094	0.18%
2022/11/17	20.3	28.00	0	0.00	28.05	20.3	1,130	1.80%
2022/11/16	1	27.25	3	27.42	26.95	-2	1,111	-0.18%
2022/11/15	2	27.40	0	0.00	27.60	2	1,122	0.18%
2022/11/14	2	27.75	0	27.65	27.60	2	1,139	0.17%
2022/11/10	0	0.00	3	26.75	26.70	-3	1,157	-0.26%
2022/11/08	3	26.10	0	0.00	25.95	3	1,145	0.26%
2022/10/25	1	24.30	0	0.00	23.70	1	1,270	0.08%
2022/10/11	1.2	24.07	0	0.00	24.05	1.2	1,390	0.09%
2022/10/06	2	25.00	0	0.00	25.20	2	1,399	0.14%
2022/09/28	0.5	24.11	0	0.00	23.95	0.5	1,354	0.04%
2022/09/27	0	25.05	0	0.00	24.70	0	1,323	0.00%
2022/09/26	3.1	25.20	3.1	25.05	24.95	0	1,311	0.00%
2022/09/23	2	26.10	0	0.00	25.90	2	1,302	0.15%
2022/09/21	3	26.70	0	0.00	26.60	3	1,290	0.23%
2022/09/20	2.1	26.81	0	0.00	26.85	2.1	1,286	0.16%
2022/09/19	5.1	27.05	0	0.00	26.95	5.1	1,289	0.40%
2022/09/16	0.1	27.30	0	0.00	27.10	0.1	1,305	0.01%
2022/09/15	10.1	27.40	0	0.00	27.55	10.1	1,297	0.78%
2022/09/13	0.1	27.75	2	27.85	27.60	-1.9	1,270	-0.15%
2022/09/08	0.2	26.68	0	0.00	26.95	0.2	1,242	0.02%
2022/09/07	2.1	26.55	0	0.00	26.40	2.1	1,208	0.17%
2022/09/06	1.1	27.02	0	0.00	27.05	1.1	1,187	0.09%
2022/09/05	0.3	27.51	0	0.00	27.45	0.3	1,173	0.02%
2022/09/02	0	0.00	1	27.65	27.60	-1	1,173	-0.09%
2022/09/01	0.3	27.85	1	27.75	27.75	-0.7	1,165	-0.06%
2022/08/29	1	28.10	0	0.00	28.05	1	1,131	0.09%
2022/08/23	4	28.10	2	28.00	28.00	2	1,091	0.18%
2022/08/15	0	0.00	2	28.35	28.30	-2	994	-0.20%
2022/08/04	0	0.00	1	26.45	26.55	-1	975	-0.10%
2022/08/03	2	26.90	0	0.00	26.70	2	964	0.21%
2022/08/02	0	27.35	1	27.20	27.20	-1	950	-0.10%
2022/08/01	3.5	27.74	0	0.00	27.80	3.5	930	0.37%
2022/07/29	3	29.90	0	0.00	30.00	3	894	0.34%
2022/07/27	3	29.80	3	29.75	29.75	0	822	0.00%
2022/07/19	0.2	30.00	0	0.00	30.15	0.2	775	0.03%
2022/07/15	1	28.70	0	0.00	28.70	1	754	0.13%
2022/07/08	1	30.75	0	0.00	30.70	1	719	0.14%
2022/07/07	3	31.05	2	31.05	31.05	1	718	0.14%
2022/07/06	5	30.60	0	0.00	30.85	5	742	0.67%
2022/07/04	1	31.05	1	30.90	30.90	0	746	0.00%
2022/07/01	0	32.08	0	0.00	31.45	0	749	0.01%
2022/06/30	5	33.00	0	0.00	32.60	5	760	0.66%
2022/06/24	2	34.75	0	0.00	34.95	2	791	0.25%
2022/06/20	1	33.80	0	0.00	33.60	1	882	0.11%
2022/06/17	2	34.70	2	34.60	34.35	0	902	0.00%
2022/06/10	0.4	35.00	0	0.00	35.00	0.4	1,004	0.04%
2022/05/31	0.2	34.75	0	0.00	34.70	0.2	1,062	0.01%
2022/05/27	1.5	34.70	0	0.00	34.65	1.5	1,076	0.14%
2022/05/19	0	0.00	2	34.18	34.25	-2	1,171	-0.17%
2022/05/18	0	0.00	0.5	34.36	34.65	-0.5	1,171	-0.04%
2022/05/13	9	32.60	0.1	33.25	33.25	8.9	1,182	0.75%
2022/05/12	1.5	33.02	0	0.00	32.85	1.5	1,172	0.13%
2022/05/11	2	34.03	22	34.10	34.05	-20	1,154	-1.73%
2022/05/10	0	0.00	4	33.43	33.65	-4	1,151	-0.35%
2022/05/09	0	34.30	0	0.00	33.90	0	1,148	0.00%
2022/05/04	4	34.90	0	0.00	35.00	4	1,163	0.34%
2022/04/29	4	34.70	4	34.65	34.65	0	1,192	0.00%
2022/04/27	2	34.50	0	0.00	34.60	2	1,213	0.16%
2022/04/25	1	34.70	0	0.00	34.55	1	1,219	0.08%
2022/04/19	2	34.70	0	0.00	34.85	2	1,233	0.16%
2022/04/18	0	34.60	0	0.00	34.60	0	1,248	0.00%
2022/04/15	0	0.00	2	34.60	34.70	-2	1,264	-0.16%
2022/04/13	0	0.00	0.6	34.75	34.85	-0.6	1,298	-0.04%
2022/04/12	1	34.50	22	34.92	34.45	-21	1,305	-1.61%
2022/04/11	1	35.40	0	0.00	35.10	1	1,285	0.08%
2022/04/08	3	35.63	0	35.70	35.60	3	1,282	0.23%
2022/04/06	1	35.55	0	0.00	35.70	1	1,264	0.08%
2022/04/01	2	35.93	1	35.95	35.90	1	1,240	0.08%
2022/03/30	5	36.18	1	36.05	36.05	4	1,234	0.32%
2022/03/29	2.1	36.28	2	36.23	36.15	0.1	1,240	0.00%
2022/03/28	18	36.19	1	36.15	36.40	17	1,228	1.38%
2022/03/25	1	38.40	0	0.00	38.40	1	1,165	0.09%
2022/03/24	0	0.00	4	38.75	38.65	-4	1,159	-0.34%
2022/03/21	15.5	38.32	1	38.35	38.35	14.5	1,186	1.22%
2022/03/18	3	37.85	1	38.80	38.80	2	1,195	0.17%
2022/03/17	1	37.70	1	38.00	37.95	0	1,171	0.00%
2022/03/15	0.7	37.27	0	0.00	37.10	0.7	1,164	0.06%
2022/03/14	2	37.35	0	0.00	37.30	2	1,170	0.17%
2022/03/11	11.1	37.33	0	0.00	37.10	11.1	1,187	0.93%
2022/03/09	0.2	37.05	0	0.00	37.05	0.2	1,213	0.01%
2022/03/08	0.2	36.61	1	36.55	36.55	-0.8	1,221	-0.07%
2022/03/07	0	0.00	1	37.25	37.30	-1	1,220	-0.08%
2022/03/04	1.2	38.03	0	0.00	37.95	1.2	1,228	0.10%
2022/03/02	0	0.00	0	38.30	37.95	0	1,261	0.00%
2022/02/25	3	37.20	0	0.00	37.25	3	1,338	0.22%
2022/02/24	1.1	37.56	0	0.00	37.10	1.1	1,349	0.08%
2022/02/23	0.2	37.90	13	37.85	37.85	-12.8	1,367	-0.94%
2022/02/22	1.5	37.80	8	37.94	37.85	-6.5	1,380	-0.47%
2022/02/21	3	38.15	0	0.00	38.30	3	1,371	0.22%
2022/02/17	11	37.50	0	0.00	37.40	11	1,381	0.80%
2022/02/14	0	0.00	1	36.75	36.70	-1	1,406	-0.07%
2022/02/10	0	0.00	7	36.86	37.05	-7	1,454	-0.48%
2022/02/09	2	36.85	6	36.83	36.90	-4	1,464	-0.27%
2022/02/07	4	35.50	4	36.50	36.75	0	1,519	0.00%
2022/01/26	5.1	35.47	4	35.44	35.50	1.1	1,533	0.07%
2022/01/25	10.2	35.55	0	0.00	35.30	10.2	1,595	0.64%
2022/01/24	1.4	35.45	2	35.60	35.80	-0.6	1,605	-0.04%
2022/01/21	0.3	36.13	0	0.00	35.95	0.3	1,612	0.02%
2022/01/20	0.1	36.50	11	36.35	36.35	-11	1,605	-0.68%
2022/01/18	2	36.40	0	0.00	36.25	2	1,607	0.12%
2022/01/17	1	35.95	0	0.00	36.00	1	1,605	0.06%
2022/01/14	0.1	36.30	0	0.00	36.20	0.1	1,596	0.00%
2022/01/13	0	0.00	1	36.55	36.70	-1	1,608	-0.06%
2022/01/11	0	0.00	1	36.55	36.85	-1	1,623	-0.06%
2022/01/10	12	36.78	0	0.00	36.70	12	1,613	0.74%
2022/01/06	0.2	37.40	0	0.00	37.30	0.2	1,600	0.01%
2022/01/05	0.1	37.50	5.3	37.41	37.45	-5.3	1,599	-0.33%
2022/01/04	3	37.45	0	0.00	37.55	3	1,608	0.19%
2022/01/03	1	37.60	0	0.00	37.70	1	1,605	0.06%
2021/12/29	0	0.00	3	37.75	37.80	-3	1,624	-0.18%
2021/12/28	3	37.60	0	0.00	37.60	3	1,641	0.18%
2021/12/27	5	37.60	0	0.00	37.60	5	1,662	0.30%
2021/12/24	2	37.40	0	0.00	37.45	2	1,685	0.12%
2021/12/23	3.1	37.49	0	0.00	37.45	3.1	1,706	0.18%
2021/12/22	6	37.64	0	0.00	37.65	6	1,692	0.35%
2021/12/20	0.1	37.76	0	0.00	37.65	0.1	1,722	0.01%
2021/12/17	0	37.95	0	0.00	37.70	0	1,721	0.00%
2021/12/15	3	38.05	0	0.00	38.00	3	1,706	0.18%
2021/12/14	2.1	38.06	0	0.00	38.10	2.1	1,705	0.12%
2021/12/13	0.1	38.90	1	39.00	38.75	-0.9	1,686	-0.05%
2021/12/09	0	38.90	0	0.00	38.80	0	1,675	0.00%
2021/12/08	0	0.00	1	38.90	38.85	-1	1,684	-0.06%
2021/12/07	0	0.00	2	38.83	38.85	-2	1,690	-0.12%
2021/12/03	5	38.83	3	38.77	38.75	2	1,713	0.12%
2021/12/02	0	0.00	2	38.65	38.60	-2	1,728	-0.12%
2021/11/29	0.1	37.75	1	37.85	37.75	-1	1,749	-0.05%
2021/11/26	0	0.00	40	38.05	38.00	-40	1,793	-2.23%
2021/11/25	1	38.00	0	0.00	38.20	1	1,799	0.06%
2021/11/24	0	0.00	1	38.50	38.50	-1	1,816	-0.06%
2021/11/23	40	38.37	0.1	38.45	38.00	39.9	1,776	2.25%
2021/11/22	0.1	38.55	0	0.00	38.40	0.1	1,772	0.00%
2021/11/18	0	38.60	0	0.00	38.45	0	1,789	0.00%
2021/11/16	0.1	38.70	0	0.00	38.40	0.1	1,823	0.01%
2021/11/12	0	0.00	4	38.70	38.85	-4	1,972	-0.20%
2021/11/11	3	38.73	0	0.00	38.50	3	2,024	0.15%
2021/11/10	6	39.17	4	39.24	39.15	2	2,045	0.10%
2021/11/09	5	38.78	1	38.70	38.80	4	2,093	0.19%
2021/11/08	1	38.70	0	0.00	38.65	1	2,178	0.05%
2021/11/04	2	38.65	0	0.00	38.85	2	2,371	0.08%
2021/11/03	1.1	37.54	0	0.00	37.65	1.1	2,446	0.04%
2021/11/02	3.1	37.79	0	0.00	37.65	3.1	2,548	0.12%
2021/11/01	0.1	38.50	0	0.00	38.20	0.1	2,536	0.01%
2021/10/29	0.1	38.40	0	0.00	38.40	0.1	2,569	0.00%
2021/10/28	2	38.30	2	38.10	38.30	0	2,579	0.00%
2021/10/26	0	0.00	1	38.10	38.15	-1	2,680	-0.04%
2021/10/22	2	38.15	0	0.00	38.20	2	2,755	0.07%
2021/10/14	1	38.25	1	38.55	38.40	0	2,934	0.00%
2021/10/13	4	38.83	2	38.40	38.30	2	3,020	0.07%
2021/10/12	7	38.51	2	38.50	38.60	5	3,027	0.17%
2021/10/08	5	39.01	5	38.90	38.95	0	3,040	0.00%
2021/10/06	5	38.67	3	38.75	38.35	2	3,154	0.06%
2021/10/05	3	37.97	0.7	38.79	38.95	2.3	3,259	0.07%
2021/10/04	6.1	38.54	4	38.53	38.40	2.1	3,258	0.06%
2021/10/01	3.1	38.83	9	38.82	38.70	-6	3,280	-0.18%
2021/09/30	1	38.93	0	0.00	39.40	1	3,303	0.03%
2021/09/29	3	38.98	1	38.95	38.90	2	3,297	0.06%
2021/09/28	6	38.95	5.1	39.13	39.20	0.9	3,315	0.03%
2021/09/27	2.2	38.75	4.3	38.73	38.75	-2.1	3,306	-0.06%
2021/09/24	2	39.18	2	39.10	39.10	0	3,291	0.00%
2021/09/23	0	0.00	3	39.00	39.05	-3	3,309	-0.09%
2021/09/22	2	38.93	7	38.85	38.90	-5	3,336	-0.15%
2021/09/17	4	39.95	0	0.00	39.80	4	3,362	0.12%
2021/09/16	3	40.35	4	40.26	40.25	-1	3,388	-0.03%
2021/09/15	1	40.30	2.5	40.48	40.90	-1.5	3,415	-0.04%
2021/09/14	4.5	40.96	2	40.60	40.65	2.5	3,430	0.07%
2021/09/13	0	0.00	0	40.60	40.85	0	3,426	0.00%
2021/09/10	3	40.82	4	40.75	40.90	-1	3,436	-0.03%
2021/09/09	3	40.60	4	40.70	40.65	-1	3,437	-0.03%
2021/09/08	2	40.10	2	40.00	40.25	0	3,445	0.00%
2021/09/07	3	41.00	1.5	40.67	40.75	1.5	3,444	0.04%
2021/09/06	1	41.00	7	40.91	40.50	-6	3,432	-0.17%
2021/09/03	1.5	41.97	1	41.75	41.85	0.5	3,447	0.01%
2021/08/31	2	41.95	6	42.07	42.50	-4	3,501	-0.11%
2021/08/30	0	0.00	6.6	41.61	42.00	-6.6	3,521	-0.19%
2021/08/27	1	40.90	0	0.00	41.25	1	3,516	0.03%
2021/08/26	2.2	40.69	6	40.57	40.85	-3.8	3,540	-0.11%
2021/08/25	1.5	41.02	1.1	41.00	41.05	0.4	3,551	0.01%
2021/08/24	0.5	40.95	12	41.00	41.15	-11.5	3,568	-0.32%
2021/08/23	0	0.00	3	40.30	40.40	-3	3,584	-0.08%
2021/08/20	3	39.83	0.5	40.00	40.35	2.5	3,605	0.07%
2021/08/19	5	40.39	28	40.60	40.25	-23	3,593	-0.64%
2021/08/18	1	40.25	0	0.00	40.45	1	3,500	0.03%
2021/08/17	2	40.23	35	40.02	39.25	-33	3,468	-0.95%
2021/08/16	1	40.65	0	0.00	40.70	1	3,447	0.03%
2021/08/13	0	0.00	10	40.15	40.75	-10	3,421	-0.29%
2021/08/12	0	0.00	3	40.03	40.30	-3	3,356	-0.09%
2021/08/11	1	38.25	1	39.00	38.90	0	3,303	0.00%
2021/08/10	17	37.79	1	37.60	37.70	16	3,274	0.49%
2021/08/09	24	37.67	1	38.20	38.20	23	3,207	0.72%
2021/08/06	10	43.20	58	43.62	43.80	-48	3,156	-1.52%
2021/08/05	10	43.25	14	43.38	43.35	-4	3,106	-0.13%
2021/08/04	6	43.99	2	43.73	43.70	4	3,219	0.12%
2021/08/03	2	44.00	0	0.00	44.00	2	3,251	0.06%
2021/08/02	69	43.42	0	0.00	43.95	69	3,255	2.12%
2021/07/30	6	43.09	18	43.19	43.00	-12	3,232	-0.37%
2021/07/29	0	0.00	1	43.75	43.70	-1	3,226	-0.03%
2021/07/28	10	43.49	10	43.21	43.80	0	3,239	0.00%
2021/07/27	1	43.55	1	44.00	43.80	0	3,272	0.00%
2021/07/26	12	43.84	0	0.00	43.80	12	3,288	0.36%
2021/07/23	13	43.11	0	0.00	43.30	13	3,263	0.40%
2021/07/22	2	42.60	0	0.00	42.45	2	3,236	0.06%
2021/07/21	4	42.85	4	42.68	42.40	0	3,274	0.00%
2021/07/20	4	42.53	2	42.65	42.75	2	3,297	0.06%
2021/07/19	21	42.27	0	0.00	42.80	21	3,335	0.63%
2021/07/16	0	0.00	2	41.50	41.35	-2	3,373	-0.06%
2021/07/14	1	41.10	17	41.21	41.15	-16	3,514	-0.46%
2021/07/13	6	41.40	4	41.04	41.10	2	3,587	0.06%
2021/07/12	4	40.64	1	40.65	40.75	3	3,612	0.08%
2021/07/09	1	39.85	1	39.90	39.85	0	3,537	0.00%
2021/07/08	4	39.91	0	0.00	40.00	4	3,582	0.11%
2021/07/07	2	39.60	0	0.00	39.80	2	3,604	0.06%
2021/07/06	1	39.20	1	39.40	39.35	0	3,634	0.00%
2021/07/05	0	0.00	1	39.10	39.10	-1	3,661	-0.03%
2021/07/01	0	0.00	1	38.95	38.95	-1	3,772	-0.03%
2021/06/23	20	37.96	1	38.00	38.05	19	4,351	0.44%
2021/06/21	2	37.53	0	0.00	37.15	2	4,491	0.04%
2021/06/18	20	37.62	0	0.00	37.40	20	4,520	0.44%
2021/06/16	1	37.55	0	0.00	37.60	1	4,612	0.02%
2021/06/15	50	37.85	0	0.00	37.75	50	4,632	1.08%
2021/06/11	0	0.00	1	37.35	37.55	-1	4,648	-0.02%
2021/06/09	2	36.63	9	36.66	36.30	-7	4,690	-0.15%
2021/06/07	14	36.52	0	0.00	36.70	14	4,674	0.30%
2021/06/04	0	0.00	1	37.30	37.20	-1	4,662	-0.02%
2021/06/03	0.2	38.10	0	0.00	37.70	0.2	4,701	0.00%
2021/06/02	1	37.90	0	0.00	38.05	1	4,704	0.02%
2021/06/01	0	0.00	1	37.90	38.15	-1	4,696	-0.02%
2021/05/31	5	37.76	4	37.45	37.50	1	4,713	0.02%
2021/05/28	5	37.78	3	37.65	37.80	2	4,724	0.04%
2021/05/27	7	37.47	0	0.00	37.70	7	4,811	0.15%
2021/05/25	6	37.18	4	37.15	37.05	2	4,933	0.04%
2021/05/24	1	37.25	1	37.45	37.35	0	5,043	0.00%
2021/05/20	2	36.48	0	0.00	36.25	2	5,146	0.04%
2021/05/19	2	36.18	1	36.40	36.70	1	5,150	0.02%
2021/05/18	4.2	36.35	1	36.00	36.40	3.2	5,160	0.06%
2021/05/17	6.1	34.38	3	35.80	34.45	3.1	5,177	0.06%
2021/05/14	2	37.13	2	36.95	37.05	0	5,135	0.00%
2021/05/13	1	36.75	5	37.36	37.00	-4	5,092	-0.08%
2021/05/12	4	38.48	0	0.00	37.95	4	5,049	0.08%
2021/05/11	1	40.35	6	40.69	40.55	-5	4,897	-0.10%
2021/05/10	5	42.04	1	42.25	42.25	4	4,824	0.08%
2021/05/07	1	41.70	2	41.65	41.65	-1	4,832	-0.02%
2021/05/06	14	41.69	0	0.00	41.55	14	4,817	0.29%
2021/05/05	1	42.05	1	42.20	42.00	0	4,781	0.00%
2021/05/04	2	41.68	4	42.63	42.05	-2	4,761	-0.04%
2021/05/03	0	0.00	16	43.44	43.35	-16	4,685	-0.34%
2021/04/29	0	0.00	1	43.65	43.60	-1	4,661	-0.02%
2021/04/28	0	0.00	2	43.75	43.80	-2	4,652	-0.04%
2021/04/27	2	43.70	2	43.75	43.65	0	4,679	0.00%
2021/04/26	5	43.45	7	43.71	43.70	-2	4,624	-0.04%
2021/04/23	27	43.24	21	42.52	42.50	6	4,577	0.13%
2021/04/22	4	44.13	8	44.23	43.30	-4	4,539	-0.09%
2021/04/21	1	43.60	10	43.26	43.60	-9	4,426	-0.20%
2021/04/20	12	42.13	1	42.20	42.40	11	4,394	0.25%
2021/04/19	0	0.00	6	42.73	43.00	-6	4,439	-0.14%
2021/04/16	0	0.00	2	41.35	41.50	-2	4,382	-0.05%
2021/04/14	6	39.88	2	39.75	39.90	4	4,278	0.09%
2021/04/13	3	40.35	7	40.50	40.25	-4	4,286	-0.09%
2021/04/12	7	40.25	7	40.25	40.30	0	4,252	0.00%
2021/04/09	2	40.70	0	0.00	40.75	2	4,206	0.05%
2021/04/08	1	40.25	1	40.50	40.70	0	4,185	0.00%
2021/04/07	3	40.10	3	40.00	40.20	0	4,140	0.00%
2021/04/06	6	39.53	200	39.51	39.60	-194	4,068	-4.77%	大賣/鉅額交易
2021/04/01	13	39.31	51.6	39.16	39.75	-38.6	3,998	-0.96%
2021/03/31	7	39.69	1.5	39.98	39.55	5.5	3,897	0.14%
2021/03/30	4	39.43	0	0.00	39.95	4	3,842	0.10%
2021/03/29	8	39.24	53.9	40.00	39.25	-45.9	3,718	-1.23%
2021/03/26	0	0.00	0.1	39.60	39.50	-0.1	3,414	0.00%
2021/03/24	2	39.73	2	39.55	39.90	0	3,377	0.00%
2021/03/23	0	0.00	3	38.98	39.15	-3	3,341	-0.09%
2021/03/22	1	39.00	0	0.00	39.05	1	3,335	0.03%
2021/03/19	1	37.85	2	37.95	38.15	-1	3,289	-0.03%
2021/03/18	5	38.32	6	38.45	38.30	-1	3,309	-0.03%
2021/03/17	1	38.20	3	38.10	38.05	-2	3,377	-0.06%
2021/03/15	11	38.05	0	0.00	38.20	11	3,623	0.30%
2021/03/12	2	37.10	0	0.00	37.15	2	3,907	0.05%
2021/03/09	2	37.55	2	37.60	37.35	0	3,847	0.00%
2021/03/05	0	0.00	1	36.90	36.90	-1	3,788	-0.03%
2021/03/04	3	37.18	6	37.03	36.95	-3	3,823	-0.08%
2021/03/03	6	37.32	4	37.09	37.45	2	3,817	0.05%
2021/03/02	2	36.85	0	0.00	36.85	2	3,772	0.05%
2021/02/25	13	36.04	5	36.90	35.70	8	3,697	0.22%
2021/02/24	2	35.70	8	35.86	36.05	-6	3,646	-0.16%
2021/02/23	6	34.33	21	35.39	35.25	-15	3,562	-0.42%
2021/02/19	1	33.75	10	33.50	33.60	-9	3,483	-0.26%
2021/02/18	0	0.00	2	33.50	33.70	-2	3,475	-0.06%
2021/02/17	0	0.00	0.7	33.90	33.60	-0.7	3,447	-0.02%
2021/02/04	2	33.20	0	0.00	33.45	2	3,395	0.06%
2021/02/03	0	0.00	1	33.00	32.90	-1	3,406	-0.03%
2021/02/01	0	0.00	3	31.70	32.05	-3	3,467	-0.09%
2021/01/29	4	31.85	0	0.00	32.05	4	3,511	0.11%
2021/01/28	6	32.15	0	0.00	32.45	6	3,542	0.17%
2021/01/27	3	32.72	0	0.00	32.75	3	3,641	0.08%
2021/01/26	3	32.77	5	32.63	32.45	-2	3,702	-0.05%
2021/01/20	3	32.65	2	32.10	32.20	1	4,022	0.02%
2021/01/18	0	0.00	1	33.15	33.20	-1	4,059	-0.02%
2021/01/15	1	33.65	1.2	33.50	33.40	-0.2	4,055	-0.01%
2021/01/13	0	0.00	20	34.80	34.50	-20	4,026	-0.50%
2021/01/12	1	34.60	1	34.15	34.15	0	4,009	0.00%
2021/01/08	1	33.90	0	0.00	33.85	1	3,853	0.03%
2021/01/07	0.1	33.60	0	0.00	33.55	0.1	3,864	0.00%
2020/12/29	0	0.00	1	33.15	33.15	-1	4,052	-0.02%
2020/12/28	1	33.10	0	0.00	33.15	1	4,062	0.02%
2020/12/23	0	33.05	0	0.00	33.00	0	4,219	0.00%
2020/12/22	10	33.45	0	0.00	33.15	10	4,330	0.23%
2020/12/17	20	33.50	0	0.00	33.50	20	4,374	0.46%
2020/12/16	0	0.00	1	34.05	34.00	-1	4,394	-0.02%
2020/12/14	11.4	33.81	0	0.00	33.85	11.4	4,359	0.26%
2020/12/11	2	34.20	13	34.31	34.40	-11	4,327	-0.25%
2020/12/10	202	33.37	3	33.23	33.50	199	4,267	4.66%	大買/鉅額交易
2020/12/09	5	32.22	6	31.92	32.75	-1	4,216	-0.02%
2020/12/08	19.5	33.26	101	35.12	32.85	-81.5	4,122	-1.98%	大賣/
2020/12/02	1	37.30	0	0.00	36.95	1	4,075	0.02%
2020/12/01	0	0.00	0.2	37.65	37.50	-0.2	4,195	0.00%
2020/11/30	0	0.00	17	37.64	37.60	-17	4,223	-0.40%
2020/11/27	52	37.40	0	0.00	37.35	52	4,223	1.23%
2020/11/26	50	37.14	0	0.00	36.85	50	4,279	1.17%
2020/11/25	123	36.70	1	36.60	37.05	122	4,336	2.81%	大買/鉅額交易
2020/11/23	0	35.20	0	0.00	35.55	0	4,590	0.00%
2020/11/20	1	35.25	31	35.00	35.05	-30	4,667	-0.64%
2020/11/18	2	35.78	20	35.55	35.60	-18	4,830	-0.37%
2020/11/16	1	36.25	10	36.15	36.20	-9	5,145	-0.17%
2020/11/12	5	36.74	0	0.00	36.70	5	5,435	0.09%
2020/11/05	5	35.15	0	0.00	35.00	5	5,505	0.09%
2020/11/04	0	0.00	9	33.75	34.50	-9	5,445	-0.17%
2020/11/03	6	33.52	0	0.00	34.10	6	5,349	0.11%
2020/11/02	0	0.00	1	33.55	34.15	-1	5,346	-0.02%
2020/10/30	6	35.07	0	0.00	34.80	6	5,274	0.11%
2020/10/29	3	35.32	2	35.75	36.25	1	5,237	0.02%
2020/10/28	4	36.64	0	0.00	35.70	4	5,193	0.08%
2020/10/27	0	0.00	3	37.55	37.35	-3	5,119	-0.06%
2020/10/26	0	0.00	14	38.80	38.75	-14	5,087	-0.28%
2020/10/23	2	38.95	0	0.00	39.00	2	5,175	0.04%
2020/10/22	1	38.85	0	0.00	39.10	1	5,247	0.02%
2020/10/20	4	39.60	0	0.00	39.35	4	5,414	0.07%
2020/10/14	0	0.00	1	40.00	39.85	-1	5,570	-0.02%
2020/10/12	0	0.00	1	39.20	39.90	-1	5,666	-0.02%
2020/10/07	5	38.80	0	0.00	38.95	5	5,736	0.09%
2020/10/06	0	0.00	1	39.60	40.00	-1	5,640	-0.02%
2020/10/05	8	39.10	4	39.10	39.25	4	5,637	0.07%
2020/09/29	4	40.80	0	0.00	39.00	4	5,653	0.07%
2020/09/28	0	0.00	3	40.08	39.95	-3	5,630	-0.05%
2020/09/25	7	38.27	2	40.05	38.05	5	5,610	0.09%
2020/09/24	35	39.21	0	0.00	38.10	35	5,532	0.63%
2020/09/23	0	0.00	1	39.35	40.30	-1	5,528	-0.02%
2020/09/21	1	40.00	0	0.00	40.10	1	5,449	0.02%
2020/09/17	1	41.00	1	40.20	40.00	0	5,411	0.00%
2020/09/15	1	40.05	2	40.33	40.40	-1	5,467	-0.02%
2020/09/14	8	40.80	1	40.30	40.25	7	5,435	0.13%
2020/09/11	13	42.10	0	0.00	41.10	13	5,441	0.24%
2020/09/10	3	42.25	4	41.86	42.00	-1	5,418	-0.02%
2020/09/09	3	41.57	123	41.68	41.50	-120	5,438	-2.21%	大賣/鉅額交易
2020/09/07	6	41.74	2	41.63	41.75	4	5,353	0.07%
2020/09/04	4	40.55	1	40.60	40.60	3	5,190	0.06%
2020/09/03	0	0.00	1	40.15	39.00	-1	5,060	-0.02%
2020/09/02	2	39.93	0	0.00	40.00	2	5,018	0.04%
2020/09/01	1	40.20	1	40.10	40.25	0	4,986	0.00%
2020/08/31	0	0.00	5	39.70	39.50	-5	4,909	-0.10%
2020/08/28	24	39.24	4	39.49	39.15	20	4,876	0.41%
2020/08/27	8	39.51	5	39.99	40.50	3	4,813	0.06%
2020/08/26	0	0.00	8	38.66	39.00	-8	4,599	-0.17%
2020/08/25	40	37.50	2	37.98	37.85	38	4,523	0.84%
2020/08/24	6	37.17	1	37.45	37.40	5	4,474	0.11%
2020/08/21	30	38.00	5	38.00	38.10	25	4,383	0.57%
2020/08/20	7	36.44	5	36.64	36.30	2	4,360	0.05%
2020/08/19	6	37.75	48	37.83	37.60	-42	4,223	-0.99%
2020/08/18	2	35.10	4	35.29	35.05	-2	4,023	-0.05%
2020/08/17	6	34.80	0	0.00	34.65	6	3,984	0.15%
2020/08/14	1	35.30	0	0.00	35.25	1	3,929	0.03%
2020/08/13	0	0.00	14	33.89	33.50	-14	3,869	-0.36%
2020/08/12	2	34.80	0	0.00	34.55	2	3,827	0.05%
2020/08/11	1	35.80	5	35.75	35.70	-4	3,749	-0.11%
2020/08/10	0	0.00	15	35.28	35.15	-15	3,739	-0.40%
2020/08/07	1	35.00	0	0.00	35.20	1	3,745	0.03%
2020/08/06	10	35.15	3	35.07	35.10	7	3,740	0.19%
2020/08/04	7	35.84	0	0.00	36.15	7	3,673	0.19%
2020/08/03	0	0.00	11	35.87	35.75	-11	3,670	-0.30%
2020/07/31	2	36.15	8	35.88	35.40	-6	3,634	-0.17%
2020/07/30	14	36.35	2	36.35	36.10	12	3,550	0.34%
2020/07/29	4	35.98	3	36.05	36.25	1	3,524	0.03%
2020/07/28	1	34.25	5	34.59	34.40	-4	3,433	-0.12%
2020/07/27	5	34.61	0	0.00	34.45	5	3,373	0.15%
2020/07/24	6	36.13	33	35.29	35.20	-27	3,299	-0.82%
2020/07/23	1	35.70	7	35.57	35.90	-6	3,206	-0.19%
2020/07/22	2	34.18	4	34.23	34.30	-2	3,116	-0.06%
2020/07/21	3	34.28	1	33.00	34.15	2	3,063	0.07%
2020/07/20	1	33.15	0	0.00	33.20	1	2,968	0.03%
2020/07/17	2	33.25	1	33.25	33.25	1	2,952	0.03%
2020/07/16	59	33.03	8	33.29	33.65	51	2,874	1.77%
2020/07/15	3	32.02	5	31.55	32.15	-2	2,735	-0.07%
2020/07/14	2	32.53	34	32.48	32.55	-32	2,622	-1.22%
2020/07/13	11	32.08	11	32.02	32.00	0	2,589	0.00%
2020/07/10	4	32.05	0	0.00	31.85	4	2,645	0.15%
2020/07/09	8	32.79	0	0.00	32.35	8	2,639	0.30%
2020/07/08	1	32.90	3	32.82	32.80	-2	2,631	-0.08%
2020/07/07	5	33.36	8	33.41	33.00	-3	2,622	-0.11%
2020/07/06	2	32.95	7	32.86	33.35	-5	2,537	-0.20%
2020/07/03	5	32.03	1	32.30	32.30	4	2,501	0.16%
2020/07/02	1	32.25	3	31.83	32.20	-2	2,468	-0.08%
2020/07/01	2	31.05	0	0.00	31.10	2	2,406	0.08%
2020/06/29	3	30.85	3	30.65	30.75	0	2,413	0.00%
2020/06/24	5	30.90	1	31.10	31.20	4	2,416	0.17%
2020/06/23	21	30.88	0	0.00	30.90	21	2,432	0.86%
2020/06/22	1	31.05	1	31.55	31.60	0	2,381	0.00%
2020/06/18	0	0.00	1	30.55	30.60	-1	2,345	-0.04%
2020/06/17	7	31.14	0	0.00	30.85	7	2,313	0.30%
2020/06/16	0	0.00	3	31.47	31.90	-3	2,252	-0.13%
2020/06/15	15	30.43	0	0.00	30.00	15	2,203	0.68%
2020/06/11	0	0.00	2	30.75	30.00	-2	2,256	-0.09%
2020/06/09	0	0.00	11	31.02	30.90	-11	2,349	-0.47%
2020/06/08	1	30.75	1	30.60	30.75	0	2,358	0.00%
2020/06/05	0	0.00	3	30.82	30.90	-3	2,356	-0.13%
2020/06/04	4	30.68	0	0.00	30.65	4	2,375	0.17%
2020/06/03	0	0.00	7	30.87	31.10	-7	2,375	-0.29%
2020/06/01	0	0.00	2	30.00	30.00	-2	2,339	-0.09%
2020/05/29	2	29.50	1	29.80	29.50	1	2,360	0.04%
2020/05/28	3	30.20	0	0.00	30.05	3	2,349	0.13%
2020/05/27	3	29.15	5	29.57	29.50	-2	2,307	-0.09%
2020/05/26	1	27.95	5	28.45	29.15	-4	2,240	-0.18%
2020/05/25	0	0.00	13	27.18	27.30	-13	2,148	-0.61%
2020/05/21	0	0.00	1	25.80	25.75	-1	2,139	-0.05%
2020/05/20	10	25.80	0	0.00	25.65	10	2,147	0.47%
2020/05/11	1	26.50	2	26.50	26.50	-1	2,124	-0.05%
2020/05/08	0	0.00	1	26.05	25.70	-1	2,123	-0.05%
2020/05/06	1	25.55	0	0.00	25.30	1	2,144	0.05%
2020/04/30	0	0.00	1	26.20	26.20	-1	2,202	-0.05%
2020/04/29	0	0.00	2	25.95	25.75	-2	2,200	-0.09%
2020/04/28	0	0.00	1	25.30	25.10	-1	2,207	-0.05%
2020/04/27	2	25.25	1	25.00	25.25	1	2,267	0.04%
2020/04/24	1	24.50	8	24.40	24.45	-7	2,262	-0.31%
2020/04/23	0	0.00	1	24.85	24.65	-1	2,270	-0.04%
2020/04/21	1	24.35	0	0.00	24.20	1	2,293	0.04%
2020/04/16	0	0.00	2	25.30	25.10	-2	2,312	-0.09%
2020/04/15	0	0.00	1	25.20	24.85	-1	2,286	-0.04%
2020/04/14	0	24.95	0	0.00	24.85	0	2,227	0.00%
2020/04/13	1	24.70	10	24.75	24.40	-9	2,249	-0.40%
2020/04/10	2	24.20	11	24.20	24.10	-9	2,246	-0.40%
2020/04/09	10	23.50	0	0.00	23.60	10	2,245	0.45%
2020/04/08	2	23.38	1	23.10	23.60	1	2,249	0.04%
2020/04/06	1	22.55	0	0.00	22.50	1	2,239	0.04%
2020/03/31	1	23.45	0	0.00	22.95	1	2,227	0.04%
2020/03/30	1	21.30	1	22.15	22.65	0	2,209	0.00%
2020/03/27	0	0.00	4	21.93	21.80	-4	2,200	-0.18%
2020/03/26	3	21.60	0	0.00	21.45	3	2,176	0.14%
2020/03/25	5	21.68	1	21.55	21.50	4	2,180	0.18%
2020/03/24	1	20.85	0	0.00	20.90	1	2,162	0.05%
2020/03/23	5	20.04	0	0.00	19.90	5	2,176	0.23%
2020/03/20	0	0.00	1.1	19.40	19.40	-1.1	2,192	-0.05%
2020/03/19	0.1	17.90	28	17.75	17.65	-27.9	2,168	-1.28%
2020/03/18	0	0.00	1	19.45	19.55	-1	2,142	-0.05%
2020/03/13	4	20.90	1	21.15	21.65	3	2,184	0.14%
2020/03/12	1	22.65	2	23.13	23.20	-1	2,126	-0.05%
2020/03/09	9	24.73	1	24.35	24.30	8	2,295	0.35%
2020/03/05	5	25.93	6	26.00	26.25	-1	2,525	-0.04%
2020/03/04	5	25.09	0	0.00	25.15	5	2,568	0.19%
2020/03/03	1	25.65	0	0.00	25.55	1	2,552	0.04%
2020/03/02	1	25.60	1	25.65	25.60	0	2,596	0.00%
2020/02/27	0	0.00	1	26.30	26.20	-1	2,636	-0.04%
2020/02/26	0	26.15	0	0.00	26.30	0	2,610	0.00%
2020/02/25	3	25.80	0	0.00	25.90	3	2,591	0.12%
2020/02/24	2	26.65	5	26.90	26.25	-3	2,561	-0.12%
2020/02/21	6	27.26	0	0.00	27.05	6	2,540	0.24%
2020/02/19	0	0.00	1	27.55	27.40	-1	2,538	-0.04%
2020/02/18	0	0.00	11	27.30	27.15	-11	2,539	-0.43%
2020/02/17	2	27.15	0	0.00	27.15	2	2,555	0.08%
2020/02/14	1	27.40	0	0.00	27.50	1	2,567	0.04%
2020/02/11	2	27.33	1	27.40	27.30	1	2,657	0.04%
2020/02/10	4	27.35	1	27.55	27.35	3	2,803	0.11%
2020/02/07	2	27.25	0	0.00	27.20	2	2,813	0.07%
2020/02/06	3	27.35	2	27.70	28.00	1	2,841	0.04%
2020/02/05	2	26.90	0	0.00	27.20	2	2,881	0.07%
2020/02/03	3	26.77	3	26.78	27.20	0	2,997	0.00%
2020/01/31	13	27.87	3	28.20	28.20	10	3,331	0.30%
2020/01/30	6	29.03	0	0.00	28.10	6	3,311	0.18%
2020/01/16	0	0.00	1	31.55	31.70	-1	3,291	-0.03%
2020/01/13	5	31.50	0	0.00	31.65	5	3,333	0.15%
2020/01/10	0	0.00	10	32.05	32.10	-10	3,406	-0.29%
2020/01/09	2	31.50	0	0.00	31.50	2	3,555	0.06%
2020/01/08	8	31.33	0	0.00	31.10	8	3,591	0.22%
2020/01/07	0	0.00	6	31.98	31.80	-6	3,685	-0.16%
2020/01/06	6	31.25	0	0.00	31.00	6	3,680	0.16%
2020/01/03	3	31.90	0	0.00	31.55	3	3,689	0.08%
2019/12/31	5	31.90	0	0.00	31.90	5	3,688	0.14%
2019/12/30	0	0.00	3	31.40	31.60	-3	3,684	-0.08%
2019/12/20	3	31.65	0	0.00	31.25	3	3,847	0.08%
2019/12/19	1	31.85	0	0.00	31.65	1	3,844	0.03%
2019/12/18	11	31.86	1	31.90	32.00	10	3,885	0.26%
2019/12/17	1	32.05	1	32.30	32.40	0	3,898	0.00%
2019/12/16	1	31.75	0	0.00	31.55	1	3,875	0.03%
2019/12/13	0	0.00	1	31.35	31.70	-1	3,899	-0.03%
2019/12/12	3	31.75	1	32.00	31.70	2	3,924	0.05%
2019/12/11	16	32.28	3	31.80	31.65	13	3,916	0.33%
2019/12/10	0	0.00	4	33.20	33.35	-4	3,807	-0.11%
2019/12/09	0	0.00	4	32.90	33.05	-4	3,809	-0.11%
2019/12/06	18	32.72	1	32.55	32.40	17	3,790	0.45%
2019/12/05	3	33.27	5	33.22	33.30	-2	3,776	-0.05%
2019/12/04	5	32.51	17	33.04	33.10	-12	3,808	-0.32%
2019/12/03	12	32.30	1	32.65	32.85	11	3,707	0.30%
2019/12/02	0	0.00	21	31.92	31.90	-21	3,632	-0.58%
2019/11/29	13	31.34	9	32.06	30.95	4	3,512	0.11%
2019/11/28	1	31.55	7	31.50	31.30	-6	3,436	-0.17%
2019/11/27	9	30.96	6	31.16	31.20	3	3,442	0.09%
2019/11/26	2	30.80	0	0.00	30.70	2	3,391	0.06%
2019/11/19	0	0.00	4	30.04	29.85	-4	3,750	-0.11%
2019/11/18	0	0.00	2	29.60	29.60	-2	3,807	-0.05%
2019/11/15	1	29.55	0	0.00	29.75	1	3,832	0.03%
2019/11/13	0	0.00	1	30.35	29.70	-1	4,103	-0.02%
2019/11/12	4	29.85	0	0.00	30.00	4	4,134	0.10%
2019/11/11	0	0.00	1	30.65	30.65	-1	4,268	-0.02%
2019/11/08	10	30.60	6	30.50	30.65	4	4,325	0.09%
2019/11/07	21	31.47	8	32.49	30.80	13	4,431	0.29%
2019/11/06	0	0.00	2	31.05	31.20	-2	4,393	-0.05%
2019/11/04	10	30.80	5	31.38	30.75	5	4,635	0.11%
2019/11/01	1	31.10	0	0.00	31.20	1	4,896	0.02%
2019/10/31	27	31.98	6	31.76	31.70	21	5,012	0.42%
2019/10/30	11	31.63	28	32.11	32.65	-17	4,869	-0.35%
2019/10/29	0	0.00	5	30.05	29.90	-5	4,565	-0.11%
2019/10/23	0	0.00	5	29.80	29.35	-5	4,589	-0.11%
2019/10/22	0	0.00	1	30.30	30.00	-1	4,601	-0.02%
2019/10/21	2	30.25	0	0.00	30.20	2	4,655	0.04%
2019/10/18	4	29.91	0	0.00	30.15	4	4,653	0.09%
2019/10/17	0	0.00	3	30.35	30.15	-3	4,605	-0.07%
2019/10/16	1	29.30	10	29.10	29.05	-9	4,506	-0.20%
2019/10/15	1	29.35	1	29.90	29.45	0	4,593	0.00%
2019/10/14	0	0.00	38	28.56	29.30	-38	4,531	-0.84%
2019/10/09	0	0.00	13	28.39	28.75	-13	4,586	-0.28%
2019/10/04	10	28.30	0	0.00	28.35	10	4,766	0.21%
2019/10/03	0	0.00	6	27.97	28.40	-6	4,957	-0.12%
2019/10/01	10	26.95	0	0.00	27.00	10	5,067	0.20%
2019/09/27	6	27.43	25	27.65	27.45	-19	5,163	-0.37%
2019/09/25	16	28.42	0	0.00	28.50	16	5,205	0.31%
2019/09/24	20	28.71	0	0.00	28.50	20	5,274	0.38%
2019/09/23	10	28.50	0	0.00	28.95	10	5,383	0.19%
2019/09/18	0	0.00	1	29.70	29.45	-1	5,930	-0.02%
2019/09/17	0	0.00	8	29.54	29.50	-8	5,926	-0.13%
2019/09/16	10	29.20	10	29.20	29.20	0	6,053	0.00%
2019/09/10	10	28.30	2	28.45	28.75	8	6,182	0.13%
2019/09/09	2	28.80	6	28.43	28.75	-4	6,223	-0.06%
2019/09/06	21	28.85	4	28.55	28.60	17	6,327	0.27%
2019/09/05	11	29.70	5	29.65	29.55	6	6,406	0.09%
2019/09/04	7	29.60	13	29.56	29.80	-6	6,439	-0.09%
2019/09/03	22	28.90	2	28.85	29.00	20	6,584	0.30%
2019/09/02	0	0.00	4	29.84	29.60	-4	6,667	-0.06%
2019/08/30	1	29.25	3	29.25	29.40	-2	6,696	-0.03%
2019/08/29	2	29.55	0	0.00	29.40	2	6,829	0.03%
2019/08/28	4	29.40	12	29.64	29.75	-8	6,902	-0.12%
2019/08/27	6	30.31	2	30.00	29.10	4	6,961	0.06%
2019/08/26	2	30.30	0	0.00	30.55	2	7,187	0.03%
2019/08/23	15	30.85	1	30.95	30.65	14	7,380	0.19%
2019/08/22	0	0.00	7	30.61	30.50	-7	7,476	-0.09%
2019/08/21	1	30.10	3	30.15	29.85	-2	7,625	-0.03%
2019/08/20	9	29.63	2	29.63	29.85	7	7,849	0.09%
2019/08/19	0	0.00	28	29.76	29.70	-28	8,016	-0.35%
2019/08/16	22	29.42	22	29.80	29.25	0	8,194	0.00%
2019/08/15	3	28.85	25	29.10	28.95	-22	8,021	-0.27%
2019/08/14	40	28.16	48	28.48	29.10	-8	8,078	-0.10%
2019/08/13	6	29.25	4	28.83	28.65	2	7,934	0.03%
2019/08/12	5	28.68	11	29.04	29.05	-6	7,932	-0.08%
2019/08/08	4	28.58	5	28.39	28.65	-1	7,829	-0.01%
2019/08/07	63	27.50	80	27.72	28.00	-17	7,785	-0.22%
2019/08/06	6	26.85	2	27.15	26.90	4	7,765	0.05%
2019/08/05	31	27.13	41	27.46	27.50	-10	7,740	-0.13%
2019/08/02	143	26.30	156	26.42	26.25	-13	7,432	-0.17%	大買/大賣/
2019/07/31	1	24.95	0	0.00	25.25	1	7,382	0.01%
2019/07/30	4	25.68	0	0.00	25.55	4	7,373	0.05%
2019/07/26	2	25.95	15	26.00	26.00	-13	7,355	-0.18%
2019/07/25	2	26.15	1	26.25	26.25	1	7,327	0.01%
2019/07/24	0	0.00	5	26.40	26.20	-5	7,313	-0.07%
2019/07/23	7	26.23	5	26.17	26.10	2	7,288	0.03%
2019/07/19	3	27.05	0	0.00	27.00	3	7,194	0.04%
2019/07/18	6	26.30	11	27.08	27.25	-5	7,182	-0.07%
2019/07/17	6	26.41	18	26.69	26.45	-12	7,151	-0.17%
2019/07/16	17	25.68	2	25.90	26.10	15	7,047	0.21%
2019/07/15	6	26.10	5	26.15	25.95	1	6,997	0.01%
2019/07/12	5	27.09	1	27.60	26.80	4	6,913	0.06%
2019/07/11	3	26.70	9	26.40	26.70	-6	6,848	-0.09%
2019/07/10	24	26.91	0	0.00	26.80	24	6,779	0.35%
2019/07/09	18	27.15	11	27.10	27.35	7	6,692	0.10%
2019/07/08	11	25.60	0	0.00	25.65	11	6,489	0.17%
2019/07/05	2	26.40	0	0.00	26.30	2	6,415	0.03%
2019/07/04	6	26.97	3	27.20	27.00	3	6,316	0.05%
2019/07/03	18	27.75	0	0.00	27.55	18	6,198	0.29%
2019/07/02	0	0.00	7	28.24	28.25	-7	6,143	-0.11%
2019/07/01	6	27.85	1.2	27.86	27.80	4.8	6,108	0.08%
2019/06/28	7	28.37	0	0.00	28.10	7	6,040	0.12%
2019/06/27	3	29.20	3	29.33	29.35	0	5,939	0.00%
2019/06/26	24	30.48	16	31.08	29.80	8	5,856	0.14%
2019/06/25	3	30.27	11	30.25	30.65	-8	5,568	-0.14%
2019/06/24	0	0.00	1	28.45	28.75	-1	5,302	-0.02%
2019/06/21	2	28.00	0	0.00	28.55	2	5,269	0.04%
2019/06/20	2.2	29.05	2	29.03	29.00	0.2	5,090	0.00%
2019/06/19	0	0.00	2	28.80	29.30	-2	5,049	-0.04%
2019/06/18	0	0.00	2	28.88	28.75	-2	4,949	-0.04%
2019/06/17	6	28.65	1	29.10	28.80	5	4,927	0.10%
2019/06/14	5	28.83	8	28.79	29.15	-3	4,865	-0.06%
2019/06/13	5	28.01	4	28.70	27.90	1	4,727	0.02%
2019/06/12	15	29.18	20	29.25	29.25	-5	4,555	-0.11%
2019/06/11	2	29.88	4	29.76	29.95	-2	4,482	-0.04%
2019/06/10	1	28.55	2	28.63	28.50	-1	4,286	-0.02%
2019/06/06	1	29.10	7	29.10	29.15	-6	4,152	-0.14%
2019/06/05	16	29.35	1	29.15	29.35	15	4,100	0.37%
2019/06/04	2	27.95	6	28.37	28.70	-4	3,912	-0.10%
2019/06/03	6	28.21	6	28.32	28.20	0	3,815	0.00%
2019/05/31	22	28.20	29	28.71	28.25	-7	3,700	-0.19%
2019/05/30	19	27.46	10	27.72	28.00	9	3,383	0.27%
2019/05/29	11	26.82	7	26.74	26.60	4	3,151	0.13%
2019/05/28	18	26.61	16	26.67	25.95	2	2,933	0.07%
2019/05/27	11	25.90	12	25.60	27.00	-1	2,663	-0.04%
2019/05/24	12	24.49	35	24.74	24.75	-23	2,390	-0.96%
2019/05/23	7	23.19	4	24.23	23.85	3	2,218	0.14%
2019/05/22	0	0.00	2	22.85	22.90	-2	2,008	-0.10%
2019/05/21	0	0.00	1,201	22.04	22.50	-1,201	1,992	-60.26%	大賣/鉅額交易
2019/05/17	1	22.45	1	21.60	21.45	0	1,865	0.00%
2019/05/14	2	22.80	0	0.00	22.95	2	1,721	0.12%
2019/05/13	1	22.40	4	22.39	22.55	-3	1,583	-0.19%
2019/05/10	0	0.00	5	21.55	21.50	-5	1,500	-0.33%
2019/05/09	1	21.75	4	21.95	21.45	-3	1,487	-0.20%
2019/05/08	4	21.90	0	0.00	21.90	4	1,444	0.28%
2019/05/03	0	0.00	1	21.10	21.50	-1	1,338	-0.07%
2019/05/02	1	20.90	0	0.00	20.95	1	1,318	0.08%
2019/04/24	1	21.50	1	21.10	21.05	0	1,299	0.00%
2019/04/23	1	20.90	1	21.10	21.10	0	1,278	0.00%
2019/04/22	1	20.50	9	20.56	20.50	-8	1,235	-0.65%
2019/04/18	2	20.05	0	0.00	19.85	2	1,282	0.16%
2019/04/17	0	0.00	1	20.00	20.00	-1	1,332	-0.08%
2019/04/16	0	0.00	1	20.15	20.10	-1	1,323	-0.08%
2019/04/15	1	20.05	1	20.10	20.15	0	1,334	0.00%
2019/04/08	0	0.00	2	20.50	20.45	-2	1,349	-0.15%
2019/04/03	1	20.50	101	20.32	20.10	-100	1,335	-7.49%	大賣/
2019/04/02	0	0.00	2	20.30	20.25	-2	1,308	-0.15%
2019/03/29	0	0.00	21	20.10	20.10	-21	1,275	-1.65%
2019/03/27	1	19.75	3	19.70	19.75	-2	1,342	-0.15%
2019/03/25	0	20.50	2	19.45	19.45	-2	1,366	-0.15%
2019/03/22	1	19.60	2	19.60	19.60	-1	1,380	-0.07%
2019/03/21	1	19.45	0	0.00	19.55	1	1,384	0.07%
2019/03/18	23	19.00	0	0.00	19.00	23	1,450	1.59%
2019/03/11	2	19.20	0	0.00	19.25	2	1,633	0.12%
2019/03/07	100	19.50	0	0.00	19.35	100	1,723	5.80%
2019/03/06	0	0.00	7	19.55	19.55	-7	1,758	-0.40%
2019/03/05	5	19.75	0	0.00	19.60	5	1,802	0.28%
2019/02/26	2	19.30	0	0.00	19.25	2	1,909	0.10%
2019/02/22	4	19.13	0	0.00	19.15	4	1,909	0.21%
2019/02/20	1	19.30	0	0.00	19.25	1	1,893	0.05%
2019/02/19	1	19.65	0	0.00	19.65	1	1,861	0.05%
2019/02/18	7	19.40	0	0.00	19.40	7	1,861	0.38%
2019/02/13	5	19.76	0	20.10	19.90	5	1,870	0.27%
2019/02/12	2	20.20	0	0.00	20.00	2	1,860	0.11%
2019/01/11	0	0.00	4	20.40	20.40	-4	2,821	-0.14%
2019/01/08	0	0.00	1	21.05	21.05	-1	2,802	-0.04%
2019/01/04	0	0.00	3	21.10	21.35	-3	2,858	-0.10%
2019/01/03	5	21.00	0	0.00	21.20	5	2,972	0.17%
2018/12/22	0	0.00	5	20.35	20.25	-5	3,323	-0.15%
2018/12/20	0	0.00	42	20.53	20.60	-42	3,299	-1.27%
2018/12/19	5	20.30	0	0.00	20.30	5	3,241	0.15%
2018/12/18	5	20.35	0	0.00	20.40	5	3,234	0.15%
2018/12/14	0	0.00	1	20.20	20.15	-1	3,218	-0.03%
2018/12/13	0	0.00	3	20.50	20.50	-3	3,207	-0.09%
2018/12/12	0	0.00	26	19.81	20.10	-26	3,178	-0.82%
2018/12/11	0	0.00	6	19.50	19.40	-6	3,165	-0.19%
2018/12/10	1	19.15	0	0.00	19.10	1	3,199	0.03%
2018/12/07	6	19.10	1	19.40	19.60	5	3,222	0.16%
2018/12/06	1	19.10	0	0.00	18.70	1	3,180	0.03%
2018/12/05	1	19.40	0	0.00	19.50	1	3,122	0.03%
2018/11/30	0	0.00	10	19.33	19.40	-10	3,110	-0.32%
2018/11/28	0	0.00	5	19.25	19.10	-5	3,116	-0.16%
2018/11/27	0	0.00	1	19.00	18.90	-1	3,107	-0.03%
2018/11/26	3	18.00	0	0.00	18.25	3	3,046	0.10%
2018/11/16	1	17.40	0	0.00	17.35	1	2,958	0.03%
2018/11/12	0	0.00	2	16.70	16.90	-2	2,924	-0.07%
2018/11/09	2	17.05	0	0.00	17.15	2	2,912	0.07%
2018/11/08	2	17.10	0	0.00	17.55	2	2,928	0.07%
2018/11/05	2	16.63	0	0.00	16.60	2	2,961	0.07%
2018/11/01	1	16.95	0	0.00	17.10	1	2,919	0.03%
2018/10/30	0	0.00	50	16.77	16.85	-50	2,900	-1.72%
2018/10/26	7	17.32	0	0.00	16.80	7	2,871	0.24%
2018/10/25	1	17.60	1	17.60	17.55	0	2,496	0.00%
2018/10/23	50	18.51	0	0.00	18.35	50	2,419	2.07%
2018/10/22	20	18.95	0	0.00	18.95	20	2,392	0.84%
2018/10/19	20	19.20	0	0.00	19.10	20	2,390	0.84%
2018/10/17	5	19.64	0	0.00	19.75	5	2,092	0.24%
2018/10/16	0	0.00	2	20.05	20.15	-2	2,135	-0.09%
2018/10/15	2	20.05	0	0.00	20.15	2	2,144	0.09%
2018/10/12	1	20.80	2	20.50	20.80	-1	2,110	-0.05%
2018/10/11	1	21.50	500	20.70	20.70	-499	2,114	-23.60%	大賣/鉅額交易
2018/10/09	0	0.00	5	22.50	22.75	-5	2,001	-0.25%
2018/10/05	8	22.70	14	22.35	22.65	-6	1,941	-0.31%
2018/10/03	0	0.00	32	22.93	22.95	-32	1,753	-1.82%
2018/09/28	2	21.60	4	21.65	21.75	-2	1,719	-0.12%
2018/09/27	2	21.60	0	0.00	21.65	2	1,744	0.11%
2018/09/25	4	21.80	0	0.00	21.85	4	1,828	0.22%
2018/09/21	4	21.78	0	0.00	21.75	4	1,908	0.21%
2018/09/20	4	21.73	3	21.50	21.50	1	1,915	0.05%
2018/09/17	1	22.05	0	0.00	22.40	1	1,946	0.05%
2018/09/14	2	22.38	2	22.30	22.25	0	1,927	0.00%
2018/09/13	0	0.00	1	21.85	21.85	-1	1,873	-0.05%
2018/09/12	1	21.15	0	0.00	21.20	1	1,859	0.05%
2018/09/11	4	21.30	0	0.00	21.25	4	1,891	0.21%
2018/09/10	0	0.00	5	21.05	21.15	-5	1,927	-0.26%
2018/09/07	0	0.00	2	21.60	21.60	-2	1,940	-0.10%
2018/09/06	1	22.25	0	0.00	22.30	1	1,902	0.05%
2018/09/04	0	0.00	2	22.50	22.45	-2	1,867	-0.11%
2018/09/03	7	22.58	2	22.70	22.40	5	1,941	0.26%
2018/08/30	30	21.80	0	0.00	22.05	30	1,971	1.52%
2018/08/29	11	22.15	0	0.00	22.30	11	2,036	0.54%
2018/08/28	0	0.00	3	21.15	21.25	-3	2,015	-0.15%
2018/08/22	1	20.70	0	0.00	20.70	1	2,156	0.05%
2018/08/20	0	0.00	4	20.50	20.50	-4	2,246	-0.18%
2018/08/16	0	0.00	4.2	20.56	20.55	-4.2	2,307	-0.18%
2018/08/15	1	20.75	0	20.80	20.70	1	2,314	0.04%
2018/08/14	1	21.20	0	0.00	21.30	1	2,311	0.04%
2018/08/10	0	0.00	0.2	22.15	22.15	-0.2	2,322	-0.01%
2018/08/09	0	0.00	0.2	22.15	22.20	-0.2	2,319	-0.01%
2018/08/08	1	22.25	0	0.00	22.20	1	2,326	0.04%
2018/08/07	0	0.00	0.1	22.35	22.35	-0.1	2,358	0.00%
2018/08/06	0	0.00	0.3	22.25	22.40	-0.3	2,381	-0.01%
2018/08/02	1	22.25	0	0.00	22.20	1	2,476	0.04%
2018/07/30	1	22.55	1	22.45	22.40	0	2,485	0.00%
2018/07/27	0	0.00	0	22.60	22.50	0	2,474	0.00%
2018/07/26	1	22.15	0	0.00	22.20	1	2,476	0.04%
2018/07/23	0	0.00	10	21.65	21.65	-10	2,373	-0.42%
2018/07/20	1	20.85	0	0.00	20.85	1	2,288	0.04%
2018/07/19	2	21.13	0	0.00	21.00	2	2,268	0.09%
2018/07/05	0	0.00	2	21.55	21.60	-2	2,321	-0.09%
2018/07/04	1	21.15	0	0.00	21.70	1	2,303	0.04%
2018/07/03	1	21.15	5	21.03	21.00	-4	2,311	-0.17%
2018/07/02	2	21.78	2	21.65	21.40	0	2,256	0.00%
2018/06/28	0	0.00	2	22.10	22.05	-2	2,182	-0.09%
2018/06/27	3	22.33	0	0.00	22.15	3	2,163	0.14%
2018/06/26	1	22.60	0	0.00	22.45	1	2,163	0.05%
2018/06/25	2	22.70	0	0.00	22.80	2	2,159	0.09%
2018/06/22	2	22.73	0	0.00	22.80	2	2,200	0.09%
2018/06/21	400	22.86	0	0.00	22.75	400	2,208	18.11%	大買/鉅額交易
2018/06/20	600	22.75	0	0.00	22.65	600	2,203	27.23%	大買/鉅額交易
2018/06/19	700	22.83	1	22.70	22.90	699	2,176	32.12%	大買/鉅額交易
2018/06/15	0	0.00	2	22.55	22.50	-2	2,154	-0.09%
2018/06/14	0	0.00	3	22.25	22.10	-3	2,137	-0.14%
2018/06/13	1	22.00	0	0.00	22.00	1	2,147	0.05%
2018/06/12	0	0.00	2	22.23	22.25	-2	2,152	-0.09%
2018/06/11	3	22.40	0	0.00	22.10	3	2,144	0.14%
2018/06/06	1	22.21	13	23.00	23.05	-12	2,064	-0.58%
2018/06/01	8	22.15	2	21.80	22.10	6	1,952	0.31%
2018/05/30	0	0.00	3	20.97	21.05	-3	1,884	-0.16%
2018/05/29	2	20.95	0	0.00	20.85	2	1,891	0.11%
2018/05/28	3	21.57	0	0.00	21.55	3	1,878	0.16%
2018/05/25	0	0.00	2	22.00	22.00	-2	1,843	-0.11%
2018/05/24	2	21.45	0	0.00	21.75	2	1,805	0.11%
2018/05/21	1	21.25	0	0.00	21.50	1	1,755	0.06%
2018/05/16	0	0.00	2	19.75	19.80	-2	1,701	-0.12%
2018/05/15	1	19.75	0	0.00	19.75	1	1,723	0.06%
2018/05/14	4	19.95	1	20.15	20.15	3	1,771	0.17%
2018/05/10	0	0.00	11	19.60	19.70	-11	1,775	-0.62%
2018/05/09	6	18.50	1	18.65	18.70	5	1,711	0.29%
2018/05/03	1	19.10	0	0.00	19.00	1	1,778	0.06%
2018/04/30	0	0.00	8	19.00	19.40	-8	1,812	-0.44%
2018/04/20	1	19.45	0	0.00	19.40	1	2,372	0.04%
2018/04/19	5	19.65	0	0.00	19.65	5	2,615	0.19%
2018/04/12	0	0.00	1	20.75	20.90	-1	2,769	-0.04%
2018/04/11	1	21.00	1	20.70	20.65	0	2,793	0.00%
2018/04/09	1	21.15	0	0.00	21.10	1	2,984	0.03%
2018/04/03	0	0.00	4	20.80	20.70	-4	3,174	-0.13%
2018/03/27	2	20.70	0	0.00	20.55	2	3,438	0.06%
2018/03/16	0	0.00	400	21.16	20.90	-400	3,325	-12.03%	大賣/鉅額交易
2018/03/14	0	0.00	31	21.30	21.50	-31	3,265	-0.95%
2018/03/09	0	0.00	3	20.98	21.10	-3	3,204	-0.09%
2018/03/08	0	0.00	245	20.29	20.45	-245	3,191	-7.68%	大賣/鉅額交易
2018/03/07	0	0.00	50	20.35	20.35	-50	3,302	-1.51%
2018/03/06	3	20.52	0	0.00	20.55	3	3,300	0.09%
2018/03/05	4	20.79	0	0.00	20.65	4	3,305	0.12%
2018/03/02	83	21.15	0	0.00	21.05	83	3,314	2.50%
2018/03/01	12	21.30	0	0.00	21.60	12	3,366	0.36%
2018/02/26	50	21.20	0	0.00	21.15	50	3,325	1.50%
2018/02/23	1	21.10	0	0.00	21.15	1	3,335	0.03%
2018/02/22	0	0.00	2	21.00	21.15	-2	3,422	-0.06%
2018/02/12	0	0.00	5	20.70	20.40	-5	3,432	-0.15%
2018/02/09	5	20.55	5	20.30	20.60	0	3,459	0.00%
2018/02/08	5	20.95	0	0.00	20.80	5	3,436	0.15%
2018/02/07	2	20.90	0	0.00	20.85	2	3,428	0.06%
2018/02/05	0	0.00	5	21.10	21.95	-5	3,357	-0.15%
2018/01/26	4	22.70	0	0.00	22.75	4	3,283	0.12%
2018/01/24	30	22.80	0	0.00	22.95	30	3,310	0.91%
2018/01/23	55	23.06	2	23.25	23.15	53	3,334	1.59%
2018/01/22	67	23.28	0	0.00	22.65	67	3,294	2.03%
2018/01/19	2	23.15	2	23.10	23.20	0	3,279	0.00%
2018/01/18	2	23.50	2	23.15	23.00	0	3,253	0.00%
2018/01/17	2	24.10	0	0.00	23.80	2	3,185	0.06%
2018/01/15	1	23.05	3	22.57	22.45	-2	2,889	-0.07%
2018/01/12	0	0.00	1	22.35	22.80	-1	2,644	-0.04%
2018/01/10	0	0.00	2	22.00	22.00	-2	2,497	-0.08%
2018/01/08	0	0.00	123	21.93	21.45	-123	2,474	-4.97%	大賣/鉅額交易
2018/01/03	0	0.00	1	21.95	21.85	-1	2,314	-0.04%
2018/01/02	200	21.00	4	21.43	21.70	196	2,187	8.96%	大買/鉅額交易