冠德 (2520)-元富-成功券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
57.5
漲跌
▲2.9
漲幅
+5.31%
成交量
35,890張
產業
上市營建類股
368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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	43	56.80	18.1	57.38	57.50	24.9	6,801	0.37%
2024/04/26	17	52.85	28	54.04	54.60	-11	6,223	-0.18%
2024/04/25	7	52.50	40	52.79	52.50	-33	5,733	-0.58%
2024/04/24	24	50.82	1	50.30	50.50	23	5,350	0.43%
2024/04/23	28	48.41	28	48.81	50.80	0	5,194	0.00%
2024/04/22	11	51.77	21	53.19	48.95	-10	4,823	-0.21%
2024/04/19	25	48.87	7	49.17	49.40	18	3,703	0.49%
2024/04/18	1	48.50	9	48.36	49.40	-8	3,077	-0.26%
2024/04/17	1	44.55	0	0.00	44.95	1	2,795	0.04%
2024/04/16	1	43.50	0	0.00	43.20	1	2,747	0.04%
2024/04/15	1	44.55	0	0.00	44.20	1	2,686	0.04%
2024/04/12	0	0.00	1	45.25	45.25	-1	2,704	-0.04%
2024/04/11	11	43.38	12	44.90	44.90	-1	2,753	-0.04%
2024/04/08	0	0.00	6	42.38	42.50	-6	2,552	-0.24%
2024/04/03	0	42.05	2	42.20	41.85	-2	2,494	-0.08%
2024/04/02	0	0.00	3	43.15	42.65	-3	2,456	-0.12%
2024/04/01	10	42.00	12	42.36	42.35	-2	2,392	-0.08%
2024/03/29	0	0.00	4	41.56	41.80	-4	2,302	-0.17%
2024/03/28	0	0.00	2	41.28	41.05	-2	2,268	-0.09%
2024/03/27	2	41.25	44	40.46	41.30	-42	2,232	-1.88%
2024/03/26	1	39.75	1	39.80	39.75	0	2,109	0.00%
2024/03/25	0	0.00	2	39.10	39.15	-2	2,096	-0.10%
2024/03/20	7	38.43	0	0.00	38.30	7	2,122	0.33%
2024/03/19	0	0.00	0.1	39.00	38.95	-0.1	2,210	0.00%
2024/03/18	0	38.75	0	0.00	38.80	0	2,231	0.00%
2024/03/15	2	38.55	0.2	38.85	38.55	1.9	2,243	0.08%
2024/03/14	0	38.70	2	39.40	39.50	-2	2,246	-0.09%
2024/03/13	3	38.38	0	0.00	38.65	3	2,267	0.13%
2024/03/12	4	39.10	20	39.06	39.30	-16	2,287	-0.70%
2024/03/11	2	38.75	5	38.50	38.75	-3	2,309	-0.13%
2024/03/08	3	38.28	0.3	38.00	38.20	2.7	2,352	0.12%
2024/03/06	3	38.75	0	0.00	38.75	3	2,348	0.13%
2024/03/04	1	38.90	4.1	38.90	38.90	-3.1	2,360	-0.13%
2024/02/29	1	39.60	27	39.74	39.50	-26	2,393	-1.09%
2024/02/27	7	39.28	0	0.00	39.25	7	2,389	0.29%
2024/02/26	0.1	39.30	0	0.00	39.10	0.1	2,386	0.00%
2024/02/22	0	40.40	0	0.00	40.40	0	2,367	0.00%
2024/02/21	0	0.00	0	40.45	40.45	0	2,383	0.00%
2024/02/20	1	39.85	0	0.00	39.80	1	2,353	0.04%
2024/02/19	0	0.00	0.3	40.00	40.15	-0.3	2,347	-0.01%
2024/02/16	0	0.00	14	39.56	39.65	-14	2,324	-0.60%
2024/02/02	7	38.77	0	0.00	38.60	7	2,280	0.31%
2024/01/29	5	39.35	0	0.00	39.55	5	2,260	0.22%
2024/01/26	0	0.00	1	39.55	39.95	-1	2,251	-0.04%
2024/01/25	3	38.65	0	0.00	38.55	3	2,219	0.14%
2024/01/24	0	38.65	0	0.00	38.55	0	2,221	0.00%
2024/01/23	1	38.45	0	0.00	38.45	1	2,222	0.04%
2024/01/22	0	0.00	11	38.79	38.80	-11	2,240	-0.49%
2024/01/19	3.3	37.90	0.1	38.35	38.10	3.2	2,278	0.14%
2024/01/18	1	37.85	0.2	38.05	38.00	0.8	2,276	0.04%
2024/01/17	24	38.12	0	0.00	37.85	24	2,257	1.06%
2024/01/16	5	39.36	0	0.00	39.20	5	2,217	0.23%
2024/01/15	0.1	40.10	2	40.00	39.95	-1.9	2,206	-0.09%
2024/01/12	5	39.10	0	0.00	39.10	5	2,170	0.23%
2024/01/11	16	39.17	0	0.00	39.20	16	2,147	0.74%
2024/01/10	7	39.26	0	0.00	39.25	7	2,173	0.32%
2024/01/09	18	40.15	6	40.08	39.90	12	2,152	0.56%
2024/01/08	15	41.10	5	41.85	40.80	10	2,110	0.47%
2024/01/05	5	40.45	2	40.70	40.90	3	2,032	0.15%
2024/01/04	0	0.00	42	39.78	39.90	-42	1,888	-2.22%
2024/01/03	9	38.82	0	0.00	38.80	9	1,839	0.49%
2024/01/02	3	39.10	1	39.15	39.10	2	1,848	0.11%
2023/12/29	0	0.00	18	38.90	38.85	-18	1,839	-0.98%
2023/12/28	7	38.71	0	0.00	38.80	7	1,844	0.38%
2023/12/26	0	0.00	2	38.90	39.00	-2	1,838	-0.11%
2023/12/22	0	0.00	0.1	38.15	38.25	-0.1	1,830	-0.01%
2023/12/21	6	37.68	0	0.00	37.70	6	1,822	0.33%
2023/12/19	3	37.95	0	0.00	38.50	3	1,782	0.17%
2023/12/18	13	38.15	0	0.00	38.10	13	1,779	0.73%
2023/12/14	10	39.00	4.2	39.35	39.10	5.8	1,719	0.34%
2023/12/13	0.3	38.00	27	38.26	38.25	-26.7	1,597	-1.67%
2023/12/12	8	37.24	0	0.00	37.25	8	1,577	0.51%
2023/12/11	14	37.54	0	0.00	37.70	14	1,543	0.91%
2023/12/08	19	37.94	1	38.15	38.15	18	1,511	1.19%
2023/12/06	2	39.58	3	39.05	39.00	-1	1,398	-0.07%
2023/12/05	2	39.05	1	39.20	39.15	1	1,351	0.07%
2023/12/04	1.7	38.44	3.1	38.50	38.45	-1.4	1,303	-0.11%
2023/11/30	4	37.15	0	0.00	37.50	4	1,290	0.31%
2023/11/29	1	37.40	0	0.00	37.35	1	1,300	0.08%
2023/11/27	0	0.00	49.1	37.90	37.70	-49.1	1,394	-3.52%
2023/11/24	2	36.40	0	0.00	36.80	2	1,350	0.15%
2023/11/22	3	36.00	0	0.00	36.25	3	1,345	0.22%
2023/11/17	0	0.00	1	35.70	35.75	-1	1,319	-0.08%
2023/11/16	0	0.00	0	35.45	35.55	0	1,338	0.00%
2023/11/10	25	34.75	0	0.00	34.55	25	1,415	1.77%
2023/11/09	16	34.88	1	34.85	34.75	15	1,430	1.05%
2023/11/08	5	35.10	0	0.00	35.20	5	1,488	0.34%
2023/11/07	0	0.00	1	35.40	35.40	-1	1,524	-0.07%
2023/11/03	0	0.00	2	35.05	35.10	-2	1,561	-0.13%
2023/11/01	0	0.00	2	34.25	34.40	-2	1,589	-0.13%
2023/10/30	0	0.00	22	35.10	34.45	-22	1,747	-1.26%
2023/10/26	2	33.65	0.3	33.45	33.40	1.7	1,764	0.10%
2023/10/24	2	33.70	0	0.00	34.40	2	1,845	0.11%
2023/10/20	4	32.93	1	33.10	33.05	3	1,877	0.16%
2023/10/19	10	33.36	0	0.00	33.35	10	1,902	0.53%
2023/10/18	5	33.50	0	0.00	34.10	5	1,897	0.26%
2023/10/17	0	0.00	28	34.05	33.75	-28	1,868	-1.50%
2023/10/13	3	33.65	0	0.00	33.75	3	1,879	0.16%
2023/10/12	4	33.55	0	0.00	33.80	4	1,880	0.21%
2023/09/26	3	32.77	0	0.00	32.35	3	1,826	0.16%
2023/09/22	1	32.65	0	0.00	32.55	1	1,822	0.05%
2023/09/21	3	32.90	0	0.00	32.80	3	1,821	0.16%
2023/09/20	2	33.10	0	0.00	33.10	2	1,815	0.11%
2023/09/19	4	33.38	0	0.00	33.25	4	1,811	0.22%
2023/09/15	10	33.53	1	33.50	33.50	9	1,809	0.50%
2023/09/13	1	33.55	0	0.00	33.70	1	1,790	0.06%
2023/09/12	2	33.70	0	0.00	33.75	2	1,794	0.11%
2023/09/04	3	34.40	11	34.02	34.00	-8	1,743	-0.46%
2023/09/01	0	0.00	1	34.00	34.00	-1	1,703	-0.06%
2023/08/31	1	32.00	1	32.00	32.45	0	1,598	0.00%
2023/08/30	0.1	31.80	0	0.00	31.85	0.1	1,577	0.01%
2023/08/25	2	31.05	0	0.00	31.00	2	1,547	0.13%
2023/08/24	1	31.60	0	0.00	31.30	1	1,539	0.06%
2023/08/23	0.4	31.45	0	0.00	31.30	0.4	1,539	0.03%
2023/08/22	2	31.25	0	0.00	31.45	2	1,529	0.13%
2023/08/21	6	31.88	0	0.00	31.70	6	1,502	0.40%
2023/08/18	2	32.48	1	32.85	32.60	1	1,471	0.07%
2023/08/17	2	31.35	0	0.00	31.95	2	1,438	0.14%
2023/08/14	1	31.00	1	31.15	31.20	0	1,373	0.00%
2023/08/09	0	0.00	1	32.15	32.15	-1	1,235	-0.08%
2023/08/04	5	31.95	0	0.00	31.80	5	1,144	0.44%
2023/08/02	2	31.85	6	32.13	31.90	-4	1,076	-0.37%
2023/07/31	0	0.00	1	30.40	30.55	-1	952	-0.11%
2023/07/28	0	0.00	6	29.36	29.65	-6	879	-0.68%
2023/07/27	1.1	28.80	0	0.00	28.95	1.1	846	0.12%
2023/07/26	1	29.95	0	0.00	29.95	1	779	0.13%
2023/07/19	5	29.90	0	0.00	29.85	5	633	0.79%
2023/07/18	0	29.95	0	30.00	29.90	0	620	0.01%
2023/07/14	0.1	30.05	0	0.00	30.00	0.1	618	0.02%
2023/07/06	0	0.00	1	30.75	30.55	-1	612	-0.16%
2023/07/05	0	0.00	1	30.75	30.75	-1	601	-0.17%
2023/07/04	0	0.00	9	30.61	30.65	-9	594	-1.51%
2023/06/28	0	0.00	1	30.05	30.05	-1	576	-0.17%
2023/06/26	0.1	29.80	0	0.00	29.80	0.1	595	0.02%
2023/06/20	0.2	29.70	0	0.00	29.70	0.2	605	0.03%
2023/06/19	0.3	29.77	0	0.00	29.80	0.3	633	0.05%
2023/06/14	6	30.28	0	0.00	30.30	6	638	0.94%
2023/06/08	0	0.00	1	30.00	29.95	-1	687	-0.15%
2023/05/09	0	29.70	0	0.00	29.45	0	709	0.00%
2023/04/26	0	29.20	1	29.70	29.70	-1	748	-0.13%
2023/04/24	2	29.05	0	0.00	29.25	2	734	0.27%
2023/04/21	1	29.20	0	0.00	29.10	1	732	0.14%
2023/04/20	1	29.85	0	0.00	29.60	1	726	0.14%
2023/04/17	0	0.00	0.1	30.65	30.45	-0.1	719	-0.01%
2023/04/13	0	0.00	1	30.95	30.75	-1	738	-0.14%
2023/04/11	0	0.00	0	30.60	30.65	0	736	0.00%
2023/04/06	0	0.00	0	30.05	30.15	0	724	0.00%
2023/03/31	0	0.00	1	30.00	30.00	-1	715	-0.14%
2023/03/30	0.1	30.10	0	0.00	30.10	0.1	708	0.01%
2023/03/29	0	0.00	0	30.45	30.25	0	708	0.00%
2023/03/28	0	0.00	0	30.10	30.10	0	714	0.00%
2023/03/27	0	0.00	0	29.90	30.00	0	729	0.00%
2023/03/24	0	0.00	0	29.70	29.60	0	718	0.00%
2023/03/22	0	0.00	2	29.50	29.55	-2	713	-0.28%
2023/03/17	1	28.25	0	0.00	28.20	1	742	0.13%
2023/03/16	1	28.30	45	28.31	28.15	-44	716	-6.14%
2023/03/15	1.1	28.66	0	0.00	28.70	1.1	704	0.15%
2023/03/14	0	0.00	5	29.30	29.25	-5	669	-0.75%
2023/03/10	0	0.00	10	29.05	29.20	-10	667	-1.50%
2023/03/09	0	29.55	0	0.00	29.45	0	668	0.01%
2023/03/07	0.1	29.50	0	0.00	29.55	0.1	678	0.01%
2023/03/06	0	29.30	2.1	29.25	29.25	-2.1	680	-0.30%
2023/02/24	0	0.00	12	29.00	29.05	-12	682	-1.76%
2023/02/21	0	0.00	0.1	29.15	29.15	-0.1	724	-0.01%
2023/02/20	0	0.00	2	28.90	28.95	-2	735	-0.27%
2023/02/14	0	0.00	0.1	29.15	28.55	-0.1	768	-0.01%
2023/02/13	0	0.00	2.1	28.57	28.65	-2.1	783	-0.27%
2023/02/10	1	28.70	0	0.00	29.00	1	783	0.13%
2023/02/09	2	28.88	0	0.00	28.75	2	786	0.25%
2023/02/08	2	29.30	0	0.00	29.35	2	790	0.26%
2023/02/02	0	0.00	12	29.02	29.15	-12	815	-1.47%
2023/01/30	0.1	29.10	0	0.00	28.90	0.1	800	0.01%
2023/01/16	0	28.85	0	0.00	28.65	0	801	0.00%
2023/01/13	0	0.00	3	29.15	29.05	-3	795	-0.38%
2023/01/12	0	29.00	0	0.00	29.20	0	825	0.00%
2023/01/09	2	29.85	0	0.00	29.90	2	829	0.24%
2023/01/03	0	0.00	2	29.65	29.65	-2	859	-0.23%
2022/12/30	0	0.00	1	29.10	29.20	-1	847	-0.12%
2022/12/20	0	0.00	5	28.45	28.45	-5	985	-0.51%
2022/12/19	0	0.00	2	29.30	28.95	-2	1,002	-0.20%
2022/12/16	0	0.00	23	28.45	28.60	-23	1,001	-2.30%
2022/12/15	1	28.80	0	0.00	28.70	1	1,011	0.10%
2022/12/12	0	0.00	11	29.42	29.10	-11	1,010	-1.09%
2022/12/07	3	27.47	0	0.00	27.50	3	1,016	0.30%
2022/12/06	5	27.78	0	0.00	27.75	5	1,016	0.49%
2022/12/05	2	27.70	0	0.00	27.90	2	1,039	0.19%
2022/12/02	3	28.05	0	0.00	27.95	3	1,069	0.28%
2022/12/01	1	28.40	0	0.00	28.25	1	1,091	0.09%
2022/11/30	0	0.00	1	28.65	28.65	-1	1,094	-0.09%
2022/11/29	1	27.80	0	0.00	27.85	1	1,072	0.09%
2022/11/25	3	27.85	0	0.00	27.65	3	1,096	0.27%
2022/11/24	6	27.88	0	0.00	27.75	6	1,103	0.54%
2022/11/17	0	0.00	2	27.80	28.05	-2	1,130	-0.18%
2022/11/16	1	26.95	0	0.00	26.95	1	1,111	0.09%
2022/11/11	0	0.00	2	27.10	27.10	-2	1,147	-0.17%
2022/11/10	0	0.00	4	26.81	26.70	-4	1,157	-0.35%
2022/11/09	1	26.80	2	26.70	26.80	-1	1,161	-0.09%
2022/11/07	0	0.00	0.2	25.75	25.70	-0.2	1,146	-0.02%
2022/11/04	1	25.20	1	25.75	25.50	0	1,151	0.00%
2022/11/03	0	0.00	0.5	25.80	25.65	-0.5	1,152	-0.04%
2022/11/02	2	24.90	1	24.95	24.85	1	1,150	0.09%
2022/11/01	1	24.30	0	0.00	24.25	1	1,150	0.09%
2022/10/25	0.1	23.90	0	0.00	23.70	0.1	1,270	0.01%
2022/10/24	0	0.00	1	24.30	24.35	-1	1,306	-0.08%
2022/10/21	3	24.00	0	0.00	23.95	3	1,331	0.23%
2022/10/20	0	23.70	0	0.00	24.60	0	1,349	0.00%
2022/10/19	0	24.10	0	0.00	24.05	0	1,337	0.00%
2022/10/14	0.1	24.25	0	0.00	24.15	0.1	1,352	0.01%
2022/10/13	2	23.90	2	23.85	23.85	0	1,365	0.00%
2022/10/12	0.1	24.20	0	0.00	24.55	0.1	1,371	0.01%
2022/10/11	30	24.25	0	0.00	24.05	30	1,390	2.16%
2022/10/04	2	25.43	0	0.00	25.35	2	1,394	0.14%
2022/09/30	0	0.00	2	24.88	25.30	-2	1,397	-0.14%
2022/09/29	0.1	24.10	2	24.60	24.75	-1.9	1,389	-0.14%
2022/09/27	1.1	24.65	0	0.00	24.70	1.1	1,323	0.08%
2022/09/26	1.1	25.00	0	0.00	24.95	1.1	1,311	0.08%
2022/09/23	11	26.10	0	0.00	25.90	11	1,302	0.84%
2022/09/22	0.1	26.25	0	0.00	26.25	0.1	1,302	0.01%
2022/09/13	3	27.67	0	0.00	27.60	3	1,270	0.24%
2022/09/12	0	0.00	2	27.48	27.50	-2	1,264	-0.16%
2022/09/08	0.6	26.60	3	26.70	26.95	-2.4	1,242	-0.19%
2022/09/07	13.1	26.34	0	0.00	26.40	13.1	1,208	1.08%
2022/09/06	1	27.10	2	27.40	27.05	-1	1,187	-0.08%
2022/09/05	0.1	27.55	0	0.00	27.45	0.1	1,173	0.01%
2022/09/02	2	27.55	0	0.00	27.60	2	1,173	0.17%
2022/09/01	0.3	27.82	0	0.00	27.75	0.3	1,165	0.03%
2022/08/31	0.1	27.85	0	0.00	28.30	0.1	1,140	0.01%
2022/08/26	20.1	28.08	0	0.00	28.40	20.1	1,110	1.81%
2022/08/24	0.2	28.00	0	0.00	27.95	0.2	1,094	0.02%
2022/08/23	10	28.05	0.1	28.20	28.00	9.9	1,091	0.91%
2022/08/22	0	0.00	1	27.80	28.35	-1	1,084	-0.09%
2022/08/19	1	27.85	0	0.00	27.90	1	1,059	0.09%
2022/08/18	1.1	27.62	0	0.00	27.70	1.1	1,035	0.11%
2022/08/17	0	28.20	0	0.00	28.10	0	1,020	0.00%
2022/08/10	22	28.00	0.1	28.10	27.95	21.9	985	2.22%
2022/08/09	1	27.40	2	27.85	28.10	-1	975	-0.10%
2022/08/05	0.1	26.95	1	26.90	26.95	-0.9	963	-0.09%
2022/08/04	2	26.28	1	26.40	26.55	1	975	0.10%
2022/08/03	1	26.70	0	0.00	26.70	1	964	0.10%
2022/08/02	0	0.00	1	27.25	27.20	-1	950	-0.11%
2022/08/01	1	27.65	2	27.60	27.80	-1	930	-0.11%
2022/07/29	2	29.70	0	0.00	30.00	2	894	0.22%
2022/07/28	0	0.00	1	29.80	29.80	-1	848	-0.12%
2022/07/26	0	0.00	2	29.95	29.85	-2	805	-0.25%
2022/07/22	1	29.60	0	0.00	29.65	1	780	0.13%
2022/07/21	2	29.60	2	29.90	29.75	0	779	0.00%
2022/07/19	0	0.00	2	30.00	30.15	-2	775	-0.26%
2022/07/18	1	29.80	0	0.00	29.90	1	769	0.13%
2022/07/15	5	28.92	0	0.00	28.70	5	754	0.66%
2022/07/14	1	29.35	0	0.00	29.55	1	734	0.14%
2022/07/13	0	0.00	1	29.80	29.85	-1	732	-0.14%
2022/07/12	1	29.65	0	0.00	29.60	1	731	0.14%
2022/07/11	1	30.15	0	0.00	30.20	1	725	0.14%
2022/07/05	1	31.30	0	0.00	31.50	1	743	0.13%
2022/07/04	2	31.00	1	30.90	30.90	1	746	0.13%
2022/07/01	1	31.35	0	0.00	31.45	1	749	0.13%
2022/06/30	2	32.65	0	0.00	32.60	2	760	0.26%
2022/06/24	0	0.00	1	34.95	34.95	-1	791	-0.13%
2022/06/20	0.2	33.60	0	0.00	33.60	0.2	882	0.02%
2022/06/14	0	0.00	2	34.30	34.55	-2	984	-0.20%
2022/06/06	5	34.75	5	34.80	34.90	0	1,021	0.00%
2022/06/01	0	0.00	3	34.85	34.60	-3	1,055	-0.28%
2022/05/26	1	34.60	0	0.00	34.40	1	1,087	0.09%
2022/05/25	0	0.00	1	34.60	34.55	-1	1,103	-0.09%
2022/05/24	2	34.05	0	0.00	34.10	2	1,108	0.18%
2022/05/18	0	0.00	1	34.40	34.65	-1	1,171	-0.09%
2022/05/12	3	33.38	0	0.00	32.85	3	1,172	0.26%
2022/05/10	0	0.00	7	33.45	33.65	-7	1,151	-0.61%
2022/05/06	1	34.25	0	0.00	34.40	1	1,149	0.09%
2022/05/05	1	34.90	0	0.00	34.85	1	1,158	0.09%
2022/04/29	0	0.00	1.2	34.80	34.65	-1.2	1,192	-0.10%
2022/04/27	1	34.05	1	34.45	34.60	0	1,213	0.00%
2022/04/20	0	0.00	0.4	34.80	34.65	-0.4	1,231	-0.03%
2022/04/19	3	34.85	2	34.78	34.85	1	1,233	0.08%
2022/04/15	2	34.70	0	0.00	34.70	2	1,264	0.16%
2022/04/13	0	0.00	2	34.60	34.85	-2	1,298	-0.15%
2022/04/12	1	34.55	0	0.00	34.45	1	1,305	0.08%
2022/04/11	1	35.20	3	35.23	35.10	-2	1,285	-0.16%
2022/04/07	0	35.85	0	0.00	35.55	0	1,279	0.00%
2022/04/06	1	35.55	45	35.62	35.70	-44	1,264	-3.48%
2022/04/01	0	0.00	25	35.90	35.90	-25	1,240	-2.02%
2022/03/31	1	36.10	0	0.00	36.10	1	1,233	0.08%
2022/03/30	3	36.10	0	0.00	36.05	3	1,234	0.24%
2022/03/29	1	36.20	0	0.00	36.15	1	1,240	0.08%
2022/03/28	2.4	36.53	0	0.00	36.40	2.4	1,228	0.20%
2022/03/25	2	38.30	0	0.00	38.40	2	1,165	0.17%
2022/03/24	0	0.00	7	38.80	38.65	-7	1,159	-0.60%
2022/03/22	1	38.45	2	38.70	38.80	-1	1,182	-0.08%
2022/03/21	12	38.27	2	38.35	38.35	10	1,186	0.84%
2022/03/18	0	0.00	2	38.80	38.80	-2	1,195	-0.17%
2022/03/17	0	0.00	1	37.95	37.95	-1	1,171	-0.09%
2022/03/16	40	37.28	0	0.00	37.25	40	1,164	3.43%
2022/03/14	0.1	37.40	2	37.35	37.30	-1.9	1,170	-0.16%
2022/03/11	20	37.25	0	0.00	37.10	20	1,187	1.68%
2022/03/10	0.8	37.40	0	0.00	37.30	0.8	1,193	0.06%
2022/03/08	8.1	36.61	0	0.00	36.55	8.1	1,221	0.66%
2022/03/07	0	0.00	2	37.35	37.30	-2	1,220	-0.16%
2022/03/02	7	37.79	1	37.95	37.95	6	1,261	0.48%
2022/03/01	1	37.75	2	37.70	37.80	-1	1,280	-0.08%
2022/02/25	2	37.25	0	0.00	37.25	2	1,338	0.15%
2022/02/24	1	37.60	3	37.65	37.10	-2	1,349	-0.15%
2022/02/21	2	38.00	1	38.30	38.30	1	1,371	0.07%
2022/02/16	2.4	37.41	0	0.00	37.35	2.4	1,391	0.17%
2022/02/15	0	0.00	3	37.38	37.30	-3	1,387	-0.22%
2022/02/07	0	0.00	5	36.52	36.75	-5	1,519	-0.33%
2022/01/21	3	35.98	0	0.00	35.95	3	1,612	0.19%
2022/01/20	1	36.35	0	0.00	36.35	1	1,605	0.06%
2022/01/19	4	36.38	2	36.75	36.40	2	1,607	0.12%
2022/01/18	0	0.00	2	36.40	36.25	-2	1,607	-0.12%
2022/01/17	1.1	36.06	0	0.00	36.00	1.1	1,605	0.07%
2022/01/14	0.1	36.30	0	0.00	36.20	0.1	1,596	0.01%
2022/01/13	1.1	36.71	0	0.00	36.70	1.1	1,608	0.07%
2022/01/12	1.1	36.76	0	0.00	36.80	1.1	1,612	0.07%
2022/01/11	1.2	36.54	0	0.00	36.85	1.2	1,623	0.07%
2022/01/10	0.2	36.85	0	0.00	36.70	0.2	1,613	0.01%
2022/01/07	2.2	37.28	0	0.00	36.90	2.2	1,607	0.14%
2022/01/06	0.2	37.40	0	0.00	37.30	0.2	1,600	0.01%
2022/01/05	1.2	37.38	0	0.00	37.45	1.2	1,599	0.08%
2022/01/04	0.2	37.60	2	37.55	37.55	-1.8	1,608	-0.11%
2022/01/03	0.2	37.70	0	0.00	37.70	0.2	1,605	0.01%
2021/12/30	2.1	37.87	0	0.00	37.75	2.1	1,609	0.13%
2021/12/29	0.2	37.85	0	0.00	37.80	0.2	1,624	0.01%
2021/12/28	0.1	37.70	0	0.00	37.60	0.1	1,641	0.01%
2021/12/27	0.2	37.65	0	0.00	37.60	0.2	1,662	0.01%
2021/12/24	2.2	37.46	1	37.40	37.45	1.2	1,685	0.07%
2021/12/23	1.2	37.39	0	0.00	37.45	1.2	1,706	0.07%
2021/12/22	1.2	37.62	0	0.00	37.65	1.2	1,692	0.07%
2021/12/21	0.2	37.80	2	37.70	37.65	-1.8	1,705	-0.11%
2021/12/17	0.2	37.85	0	0.00	37.70	0.2	1,721	0.01%
2021/12/16	0.2	38.00	0	0.00	37.85	0.2	1,715	0.01%
2021/12/15	0.2	38.10	0	0.00	38.00	0.2	1,706	0.01%
2021/12/14	0.1	38.15	0	0.00	38.10	0.1	1,705	0.01%
2021/12/13	0	0.00	2	38.90	38.75	-2	1,686	-0.12%
2021/12/10	2.1	38.85	0	0.00	38.90	2.1	1,683	0.12%
2021/12/09	0.1	38.80	2	38.80	38.80	-1.9	1,675	-0.11%
2021/12/08	0.1	38.85	0	0.00	38.85	0.1	1,684	0.01%
2021/12/07	0.1	38.80	5	38.80	38.85	-4.9	1,690	-0.29%
2021/12/06	0.1	38.65	0	0.00	38.65	0.1	1,685	0.01%
2021/12/01	4	38.51	0	0.00	38.65	4	1,747	0.23%
2021/11/26	1	38.00	0	0.00	38.00	1	1,793	0.06%
2021/11/25	1	38.25	0	0.00	38.20	1	1,799	0.06%
2021/11/23	1	38.00	0	0.00	38.00	1	1,776	0.06%
2021/11/22	0.1	38.50	0	0.00	38.40	0.1	1,772	0.01%
2021/11/19	1	38.75	0	0.00	38.55	1	1,754	0.06%
2021/11/16	4	38.35	0	0.00	38.40	4	1,823	0.22%
2021/11/15	0	0.00	0.8	38.80	38.85	-0.8	1,914	-0.04%
2021/11/12	1	38.65	0.5	38.67	38.85	0.5	1,972	0.02%
2021/11/11	2	38.45	0	0.00	38.50	2	2,024	0.10%
2021/11/08	4	38.70	4	38.50	38.65	0	2,178	0.00%
2021/11/05	0	0.00	0.6	38.50	38.60	-0.6	2,243	-0.03%
2021/11/04	1	38.45	4	38.48	38.85	-3	2,371	-0.13%
2021/11/03	2	37.75	3	37.65	37.65	-1	2,446	-0.04%
2021/11/02	0	0.00	4	37.63	37.65	-4	2,548	-0.16%
2021/11/01	6.6	38.53	2	38.65	38.20	4.6	2,536	0.18%
2021/10/29	0.1	38.25	0	0.00	38.40	0.1	2,569	0.00%
2021/10/28	2.3	38.26	2	38.30	38.30	0.3	2,579	0.01%
2021/10/26	3	38.10	0	0.00	38.15	3	2,680	0.11%
2021/10/22	1	38.30	0	0.00	38.20	1	2,755	0.04%
2021/10/21	0.4	38.45	0	0.00	38.20	0.4	2,785	0.01%
2021/10/19	1	38.35	0	0.00	38.55	1	2,859	0.03%
2021/10/08	0	0.00	0.1	39.00	38.95	-0.1	3,040	0.00%
2021/10/07	0.6	38.87	2	38.70	39.00	-1.4	3,071	-0.04%
2021/10/06	2	38.75	2	39.10	38.35	0	3,154	0.00%
2021/10/04	2	38.30	0	0.00	38.40	2	3,258	0.06%
2021/10/01	0	0.00	2	38.40	38.70	-2	3,280	-0.06%
2021/09/30	1	38.75	1.1	39.03	39.40	-0.1	3,303	0.00%
2021/09/28	3	39.12	2	39.00	39.20	1	3,315	0.03%
2021/09/27	2	38.85	0	0.00	38.75	2	3,306	0.06%
2021/09/24	1	39.20	0	0.00	39.10	1	3,291	0.03%
2021/09/22	5	38.96	0	0.00	38.90	5	3,336	0.15%
2021/09/16	2	40.25	0	0.00	40.25	2	3,388	0.06%
2021/09/14	1	40.90	0	0.00	40.65	1	3,430	0.03%
2021/09/10	0	0.00	2	40.80	40.90	-2	3,436	-0.06%
2021/09/09	0	0.00	2	40.70	40.65	-2	3,437	-0.06%
2021/09/08	6	40.14	0	0.00	40.25	6	3,445	0.17%
2021/09/07	0	0.00	0.1	40.70	40.75	-0.1	3,444	0.00%
2021/09/06	0	0.00	4	40.80	40.50	-4	3,432	-0.12%
2021/09/03	2	41.85	0	0.00	41.85	2	3,447	0.06%
2021/08/31	0	0.00	2	42.50	42.50	-2	3,501	-0.06%
2021/08/30	0	0.00	0.2	41.20	42.00	-0.2	3,521	-0.01%
2021/08/24	2	41.10	1	41.15	41.15	1	3,568	0.03%
2021/08/18	0	0.00	3	39.90	40.45	-3	3,500	-0.09%
2021/08/17	2	39.55	0	0.00	39.25	2	3,468	0.06%
2021/08/13	2.2	40.69	3	40.62	40.75	-0.8	3,421	-0.02%
2021/08/12	5	39.66	1	40.20	40.30	4	3,356	0.12%
2021/08/11	0	0.00	5	38.49	38.90	-5	3,303	-0.15%
2021/08/10	6	37.87	0	0.00	37.70	6	3,274	0.18%
2021/08/06	2	43.50	142	43.67	43.80	-140	3,156	-4.44%	大賣/鉅額交易
2021/08/05	0	0.00	1	43.50	43.35	-1	3,106	-0.03%
2021/08/04	1	43.75	0	0.00	43.70	1	3,219	0.03%
2021/08/03	3	44.00	2	44.10	44.00	1	3,251	0.03%
2021/08/02	0.1	43.55	1	43.75	43.95	-0.9	3,255	-0.03%
2021/07/30	8	43.12	1	43.30	43.00	7	3,232	0.22%
2021/07/29	4	43.63	2	44.10	43.70	2	3,226	0.06%
2021/07/26	3	43.47	0	0.00	43.80	3	3,288	0.09%
2021/07/23	0	0.00	23	43.23	43.30	-23	3,263	-0.70%
2021/07/21	4	42.25	0	0.00	42.40	4	3,274	0.12%
2021/07/20	2	42.45	2	42.80	42.75	0	3,297	0.00%
2021/07/19	0	0.00	4	42.56	42.80	-4	3,335	-0.12%
2021/07/16	0	0.00	1	41.30	41.35	-1	3,373	-0.03%
2021/07/14	3	40.90	2	41.10	41.15	1	3,514	0.03%
2021/07/13	2	41.10	0	0.00	41.10	2	3,587	0.06%
2021/07/12	0	0.00	21	40.56	40.75	-21	3,612	-0.58%
2021/07/09	0	0.00	0.1	44.00	39.85	-0.1	3,537	0.00%
2021/07/08	0	0.00	3	40.00	40.00	-3	3,582	-0.08%
2021/07/01	0	0.00	10	38.90	38.95	-10	3,772	-0.27%
2021/06/25	0	0.00	3	38.68	38.45	-3	4,054	-0.07%
2021/06/24	0	0.00	2	38.75	38.75	-2	4,352	-0.05%
2021/06/17	2	37.70	0	0.00	37.65	2	4,591	0.04%
2021/06/16	24	37.60	0	0.00	37.60	24	4,612	0.52%
2021/06/15	0	0.00	5	37.77	37.75	-5	4,632	-0.11%
2021/06/11	0	0.00	3	37.23	37.55	-3	4,648	-0.06%
2021/06/09	25	36.65	0.5	36.75	36.30	24.5	4,690	0.52%
2021/06/08	1	37.05	2	37.00	36.80	-1	4,714	-0.02%
2021/06/07	2	36.55	0	0.00	36.70	2	4,674	0.04%
2021/06/04	22	37.30	5	37.25	37.20	17	4,662	0.36%
2021/06/03	30	37.65	0	0.00	37.70	30	4,701	0.64%
2021/06/02	0	0.00	0.4	38.17	38.05	-0.4	4,704	-0.01%
2021/06/01	0	0.00	2	38.05	38.15	-2	4,696	-0.04%
2021/05/31	1	37.50	0	0.00	37.50	1	4,713	0.02%
2021/05/28	0	0.00	0	37.80	37.80	0	4,724	0.00%
2021/05/25	1	37.40	0	0.00	37.05	1	4,933	0.02%
2021/05/20	1	36.80	0	0.00	36.25	1	5,146	0.02%
2021/05/18	1	36.45	1	36.45	36.40	0	5,160	0.00%
2021/05/17	6	34.39	0	0.00	34.45	6	5,177	0.12%
2021/05/13	2	37.60	0	0.00	37.00	2	5,092	0.04%
2021/05/12	8	39.11	0	0.00	37.95	8	5,049	0.16%
2021/05/10	0	0.00	5	42.10	42.25	-5	4,824	-0.10%
2021/05/07	0	0.00	1	42.00	41.65	-1	4,832	-0.02%
2021/05/06	0	0.00	82	41.87	41.55	-82	4,817	-1.70%
2021/05/05	1	42.35	0	0.00	42.00	1	4,781	0.02%
2021/05/03	0	0.00	2	43.50	43.35	-2	4,685	-0.04%
2021/04/28	1	43.50	0	0.00	43.80	1	4,652	0.02%
2021/04/22	0	0.00	1	44.20	43.30	-1	4,539	-0.02%
2021/04/21	1	42.40	3	43.52	43.60	-2	4,426	-0.05%
2021/04/20	1	42.00	0	42.45	42.40	1	4,394	0.02%
2021/04/19	82	42.70	8	42.67	43.00	74	4,439	1.67%
2021/04/16	1	41.40	9	41.25	41.50	-8	4,382	-0.18%
2021/04/15	0	0.00	1	40.40	40.40	-1	4,290	-0.02%
2021/04/14	0	0.00	93	40.13	39.90	-93	4,278	-2.17%
2021/04/13	0	0.00	1	40.55	40.25	-1	4,286	-0.02%
2021/04/12	5	40.25	20	40.10	40.30	-15	4,252	-0.35%
2021/04/09	0	0.00	8	40.83	40.75	-8	4,206	-0.19%
2021/04/08	0	0.00	2	40.25	40.70	-2	4,185	-0.05%
2021/04/07	2	40.05	0	0.00	40.20	2	4,140	0.05%
2021/04/06	26	39.61	1	39.70	39.60	25	4,068	0.61%
2021/04/01	117	39.45	5	39.70	39.75	112	3,998	2.80%	大買/鉅額交易
2021/03/31	30	39.65	0	0.00	39.55	30	3,897	0.77%
2021/03/30	30	39.90	5	39.95	39.95	25	3,842	0.65%
2021/03/29	28.1	39.72	3	40.83	39.25	25.1	3,718	0.67%
2021/03/25	2	39.75	0	0.00	39.75	2	3,446	0.06%
2021/03/24	0	0.00	1	39.65	39.90	-1	3,377	-0.03%
2021/03/23	1	38.80	3	39.03	39.15	-2	3,341	-0.06%
2021/03/22	0	0.00	1	39.00	39.05	-1	3,335	-0.03%
2021/03/19	3	38.00	0	0.00	38.15	3	3,289	0.09%
2021/03/18	0	0.00	3	38.65	38.30	-3	3,309	-0.09%
2021/03/17	1	38.00	0	0.00	38.05	1	3,377	0.03%
2021/03/16	1	38.20	0	0.00	38.15	1	3,440	0.03%
2021/03/15	0	0.00	1	38.00	38.20	-1	3,623	-0.03%
2021/03/11	2	37.20	0	0.00	37.10	2	3,875	0.05%
2021/03/08	2	37.28	0	0.00	37.50	2	3,800	0.05%
2021/03/04	1	37.05	0	0.00	36.95	1	3,823	0.03%
2021/03/02	0	0.00	7	36.82	36.85	-7	3,772	-0.19%
2021/02/26	0	0.00	2	36.20	36.10	-2	3,750	-0.05%
2021/02/25	12	35.87	0	0.00	35.70	12	3,697	0.32%
2021/02/24	6	35.58	3	36.13	36.05	3	3,646	0.08%
2021/02/23	0	0.00	1	35.10	35.25	-1	3,562	-0.03%
2021/02/22	2	33.48	0	0.00	33.50	2	3,466	0.06%
2021/02/18	0	0.00	0.1	33.80	33.70	-0.1	3,475	0.00%
2021/02/03	1	33.20	14	32.34	32.90	-13	3,406	-0.38%
2021/02/02	0.1	32.40	42	32.20	32.20	-41.9	3,425	-1.22%
2021/02/01	1	31.65	0	0.00	32.05	1	3,467	0.03%
2021/01/29	1	31.85	0	0.00	32.05	1	3,511	0.03%
2021/01/26	3	32.58	1	32.60	32.45	2	3,702	0.05%
2021/01/20	2	32.95	0	0.00	32.20	2	4,022	0.05%
2021/01/12	3	34.85	3	34.50	34.15	0	4,009	0.00%
2021/01/11	1	33.55	0	0.00	33.40	1	3,886	0.03%
2021/01/06	3	33.85	11	33.78	33.65	-8	3,912	-0.20%
2021/01/05	1	33.30	0	0.00	33.30	1	3,893	0.03%
2021/01/04	3	33.22	0	0.00	33.40	3	3,897	0.08%
2020/12/31	1	33.60	1	33.60	33.65	0	3,954	0.00%
2020/12/29	1	33.30	0	0.00	33.15	1	4,052	0.02%
2020/12/28	2	33.10	0	0.00	33.15	2	4,062	0.05%
2020/12/23	21	33.00	0	0.00	33.00	21	4,219	0.50%
2020/12/22	20	33.50	0	0.00	33.15	20	4,330	0.46%
2020/12/21	0	0.00	0	34.30	33.80	0	4,367	0.00%
2020/12/18	55	34.07	0	0.00	33.75	55	4,351	1.26%
2020/12/17	1	33.45	0	0.00	33.50	1	4,374	0.02%
2020/12/15	4	33.60	0	0.00	33.40	4	4,362	0.09%
2020/12/14	2	33.90	0.1	34.35	33.85	2	4,359	0.04%
2020/12/11	0	0.00	5.1	34.05	34.40	-5.1	4,327	-0.12%
2020/12/10	0.2	33.67	1	33.55	33.50	-0.9	4,267	-0.02%
2020/12/09	1	32.19	45	31.62	32.75	-44	4,216	-1.04%
2020/12/08	11	33.17	10	33.90	32.85	1	4,122	0.02%
2020/12/01	1	37.60	0	0.00	37.50	1	4,195	0.02%
2020/11/30	0	0.00	2	37.60	37.60	-2	4,223	-0.05%
2020/11/27	0	0.00	1	37.35	37.35	-1	4,223	-0.02%
2020/11/26	0	0.00	3.1	36.90	36.85	-3.1	4,279	-0.07%
2020/11/25	3	36.95	0	0.00	37.05	3	4,336	0.07%
2020/11/24	0	0.00	1	35.85	35.65	-1	4,360	-0.02%
2020/11/20	2.1	35.07	2	35.80	35.05	0.1	4,667	0.00%
2020/11/19	2	35.95	0	0.00	35.85	2	4,694	0.04%
2020/11/18	10	35.60	0	0.00	35.60	10	4,830	0.21%
2020/11/17	0	0.00	2	36.30	36.50	-2	4,892	-0.04%
2020/11/16	1	36.10	0	0.00	36.20	1	5,145	0.02%
2020/11/12	0	0.00	10	36.65	36.70	-10	5,435	-0.18%
2020/11/11	0	0.00	1	36.90	36.80	-1	5,479	-0.02%
2020/11/10	5	36.45	2	36.40	36.15	3	5,508	0.05%
2020/11/09	10	35.90	2	35.45	35.90	8	5,519	0.14%
2020/11/05	3	34.90	1	34.40	35.00	2	5,505	0.04%
2020/11/04	1	33.55	1	34.00	34.50	0	5,445	0.00%
2020/11/03	2	33.55	2	34.18	34.10	0	5,349	0.00%
2020/11/02	3	33.62	0	0.00	34.15	3	5,346	0.06%
2020/10/30	2	34.95	0	0.00	34.80	2	5,274	0.04%
2020/10/29	2	35.63	1	36.10	36.25	1	5,237	0.02%
2020/10/28	3	35.90	2	35.68	35.70	1	5,193	0.02%
2020/10/27	13	37.75	0	0.00	37.35	13	5,119	0.25%
2020/10/26	0	0.00	2	39.05	38.75	-2	5,087	-0.04%
2020/10/16	2	39.05	0	0.00	38.85	2	5,507	0.04%
2020/10/07	2	38.73	2	38.75	38.95	0	5,736	0.00%
2020/10/06	1	39.80	0	0.00	40.00	1	5,640	0.02%
2020/10/05	0	0.00	1	38.85	39.25	-1	5,637	-0.02%
2020/09/29	10	40.18	10	40.80	39.00	0	5,653	0.00%
2020/09/28	3	39.58	1	39.80	39.95	2	5,630	0.04%
2020/09/25	6	38.30	11	39.29	38.05	-5	5,610	-0.09%
2020/09/24	5	38.70	0	0.00	38.10	5	5,532	0.09%
2020/09/22	1	39.55	1	40.00	39.95	0	5,481	0.00%
2020/09/18	0	0.00	6	40.00	40.10	-6	5,414	-0.11%
2020/09/17	10	40.00	0	0.00	40.00	10	5,411	0.18%
2020/09/16	1	40.40	0	0.00	40.45	1	5,438	0.02%
2020/09/15	1	39.95	0	0.00	40.40	1	5,467	0.02%
2020/09/14	1	40.90	2	40.90	40.25	-1	5,435	-0.02%
2020/09/10	1	41.70	1	42.00	42.00	0	5,418	0.00%
2020/09/07	2	42.10	4	42.10	41.75	-2	5,353	-0.04%
2020/09/04	0	0.00	1	40.55	40.60	-1	5,190	-0.02%
2020/09/03	0	0.00	2	39.60	39.00	-2	5,060	-0.04%
2020/09/02	1	40.50	2	40.73	40.00	-1	5,018	-0.02%
2020/09/01	1	40.65	8	39.65	40.25	-7	4,986	-0.14%
2020/08/31	1	38.85	1	39.85	39.50	0	4,909	0.00%
2020/08/28	4	39.54	7	39.63	39.15	-3	4,876	-0.06%
2020/08/27	5	39.47	7	39.46	40.50	-2	4,813	-0.04%
2020/08/26	4	38.58	19	38.73	39.00	-15	4,599	-0.33%
2020/08/25	0	0.00	4	37.46	37.85	-4	4,523	-0.09%
2020/08/24	5	37.19	0	0.00	37.40	5	4,474	0.11%
2020/08/21	0	0.00	12	37.88	38.10	-12	4,383	-0.27%
2020/08/20	28	37.10	0	0.00	36.30	28	4,360	0.64%
2020/08/19	7	36.96	15	37.75	37.60	-8	4,223	-0.19%
2020/08/18	3	35.15	2	35.15	35.05	1	4,023	0.02%
2020/08/17	2	34.90	0	0.00	34.65	2	3,984	0.05%
2020/08/13	2	34.03	0	0.00	33.50	2	3,869	0.05%
2020/08/06	21	35.42	0	0.00	35.10	21	3,740	0.56%
2020/08/05	2	36.13	0	0.00	36.15	2	3,679	0.05%
2020/08/04	0	0.00	0.1	36.05	36.15	-0.1	3,673	0.00%
2020/07/29	0	0.00	1	36.10	36.25	-1	3,524	-0.03%
2020/07/28	0	0.00	3	33.70	34.40	-3	3,433	-0.09%
2020/07/27	0	0.00	2	34.25	34.45	-2	3,373	-0.06%
2020/07/24	21	34.72	20	35.20	35.20	1	3,299	0.03%
2020/07/23	1	36.00	3	35.05	35.90	-2	3,206	-0.06%
2020/07/21	10	32.80	10	33.58	34.15	0	3,063	0.00%
2020/07/17	0.1	33.25	1	33.45	33.25	-0.9	2,952	-0.03%
2020/07/16	0	0.00	3	33.18	33.65	-3	2,874	-0.10%
2020/07/15	0	0.00	1.1	32.13	32.15	-1.1	2,735	-0.04%
2020/07/14	0	0.00	55	32.91	32.55	-55	2,622	-2.10%
2020/07/13	1	32.00	0	0.00	32.00	1	2,589	0.04%
2020/07/10	52	31.97	28	31.89	31.85	24	2,645	0.91%
2020/07/09	0	0.00	75	32.38	32.35	-75	2,639	-2.84%
2020/07/08	0	0.00	5	32.85	32.80	-5	2,631	-0.19%
2020/07/07	0	0.00	1	33.75	33.00	-1	2,622	-0.04%
2020/07/06	0	0.00	2	33.15	33.35	-2	2,537	-0.08%
2020/07/03	3	31.70	4	32.39	32.30	-1	2,501	-0.04%
2020/07/02	0	0.00	13	32.16	32.20	-13	2,468	-0.53%
2020/06/29	4	30.65	0	0.00	30.75	4	2,413	0.17%
2020/06/24	11	31.15	0	0.00	31.20	11	2,416	0.46%
2020/06/23	1	30.70	0	0.00	30.90	1	2,432	0.04%
2020/06/22	0	0.00	4	31.11	31.60	-4	2,381	-0.17%
2020/06/19	3	30.35	0	0.00	30.60	3	2,354	0.13%
2020/06/18	2	30.33	0	0.00	30.60	2	2,345	0.09%
2020/06/16	0	0.00	2	31.30	31.90	-2	2,252	-0.09%
2020/06/11	1	30.90	0	0.00	30.00	1	2,256	0.04%
2020/06/03	0	0.00	2	30.88	31.10	-2	2,375	-0.08%
2020/05/28	0	0.00	1	30.00	30.05	-1	2,349	-0.04%
2020/05/27	0	0.00	12	29.60	29.50	-12	2,307	-0.52%
2020/05/26	1.1	29.10	1	28.40	29.15	0.1	2,240	0.00%
2020/05/25	0	0.00	1	27.25	27.30	-1	2,148	-0.05%
2020/05/22	1	25.95	0	0.00	25.95	1	2,117	0.05%
2020/05/21	0	0.00	0.6	25.75	25.75	-0.6	2,139	-0.03%
2020/05/20	0	0.00	0	25.80	25.65	0	2,147	0.00%
2020/05/14	0	0.00	0.1	25.85	25.70	-0.1	2,134	0.00%
2020/05/12	0	0.00	1	26.60	26.25	-1	2,131	-0.05%
2020/05/07	1	25.40	1	25.45	25.50	0	2,116	0.00%
2020/05/06	1	25.35	0	0.00	25.30	1	2,144	0.05%
2020/05/05	2	25.50	0	0.00	25.40	2	2,170	0.09%
2020/05/04	1	26.00	0	0.00	26.00	1	2,171	0.05%
2020/04/30	10	26.20	0	0.00	26.20	10	2,202	0.45%
2020/04/29	0	0.00	1	26.05	25.75	-1	2,200	-0.05%
2020/04/21	0	0.00	1	24.75	24.20	-1	2,293	-0.04%
2020/04/17	0	0.00	1	25.30	25.00	-1	2,297	-0.04%
2020/04/15	1	24.85	1.2	25.34	24.85	-0.2	2,286	-0.01%
2020/04/14	0	24.95	0	0.00	24.85	0	2,227	0.00%
2020/04/09	0	24.10	0	0.00	23.60	0	2,245	0.00%
2020/04/08	0	0.00	1	23.40	23.60	-1	2,249	-0.04%
2020/04/01	0	0.00	2	22.88	22.80	-2	2,232	-0.09%
2020/03/31	0	0.00	1	23.45	22.95	-1	2,227	-0.04%
2020/03/30	0	0.00	1	22.45	22.65	-1	2,209	-0.05%
2020/03/27	0	0.00	3	21.80	21.80	-3	2,200	-0.14%
2020/03/26	2	21.28	0	0.00	21.45	2	2,176	0.09%
2020/03/20	0	0.00	1	19.40	19.40	-1	2,192	-0.05%
2020/03/19	2	19.03	0	0.00	17.65	2	2,168	0.09%
2020/03/17	4	20.45	0	0.00	20.40	4	2,159	0.19%
2020/03/16	0	0.00	18	21.75	21.30	-18	2,202	-0.82%
2020/03/13	17	20.90	0	0.00	21.65	17	2,184	0.78%
2020/03/12	1	23.40	1	24.80	23.20	0	2,126	0.00%
2020/03/09	3	24.50	0	0.00	24.30	3	2,295	0.13%
2020/03/06	0	0.00	1.1	25.93	25.85	-1.1	2,362	-0.05%
2020/03/05	1	25.65	0	0.00	26.25	1	2,525	0.04%
2020/03/04	2	24.85	0	0.00	25.15	2	2,568	0.08%
2020/02/25	1	26.00	0	0.00	25.90	1	2,591	0.04%
2020/02/24	3	26.27	0	0.00	26.25	3	2,561	0.12%
2020/02/20	0	0.00	1	27.65	27.60	-1	2,537	-0.04%
2020/02/14	1	27.40	2	27.35	27.50	-1	2,567	-0.04%
2020/02/13	1	27.65	0	0.00	27.45	1	2,620	0.04%
2020/02/12	1	27.40	0	0.00	27.65	1	2,621	0.04%
2020/02/11	3	27.28	0	0.00	27.30	3	2,657	0.11%
2020/02/06	1	27.35	0	0.00	28.00	1	2,841	0.04%
2020/02/05	0	0.00	8	27.15	27.20	-8	2,881	-0.28%
2020/02/04	0	0.00	1	27.50	27.35	-1	2,883	-0.03%
2020/02/03	1	26.50	0	0.00	27.20	1	2,997	0.03%
2020/01/31	1	27.55	72	27.85	28.20	-71	3,331	-2.13%
2020/01/30	34	28.67	0	0.00	28.10	34	3,311	1.03%
2020/01/20	1	31.20	0	0.00	31.20	1	3,257	0.03%
2020/01/17	10	31.40	0	0.00	31.40	10	3,268	0.31%
2020/01/16	26	31.69	0	0.00	31.70	26	3,291	0.79%
2020/01/15	2	31.30	0	0.00	31.30	2	3,303	0.06%
2020/01/14	2	31.80	0	0.00	31.60	2	3,303	0.06%
2020/01/10	0	0.00	1	32.00	32.10	-1	3,406	-0.03%
2020/01/09	2	31.45	2	31.63	31.50	0	3,555	0.00%
2020/01/08	1	31.40	1	31.95	31.10	0	3,591	0.00%
2020/01/06	0	0.00	11	31.45	31.00	-11	3,680	-0.30%
2019/12/31	4	31.85	4	32.01	31.90	0	3,688	0.00%
2019/12/30	2	31.58	0	0.00	31.60	2	3,684	0.05%
2019/12/27	1	31.30	0	0.00	31.40	1	3,735	0.03%
2019/12/26	1	31.45	2	31.35	31.35	-1	3,741	-0.03%
2019/12/25	2	31.40	0	0.00	31.35	2	3,762	0.05%
2019/12/20	1	31.25	0	0.00	31.25	1	3,847	0.03%
2019/12/19	1	31.65	0	0.00	31.65	1	3,844	0.03%
2019/12/18	9	32.07	1	32.00	32.00	8	3,885	0.21%
2019/12/17	2	32.40	2	31.95	32.40	0	3,898	0.00%
2019/12/12	5	31.94	3	32.03	31.70	2	3,924	0.05%
2019/12/11	2	31.90	0	0.00	31.65	2	3,916	0.05%
2019/12/09	0	0.00	1	32.60	33.05	-1	3,809	-0.03%
2019/12/06	6	32.93	2	32.60	32.40	4	3,790	0.11%
2019/12/05	2	33.30	3	33.15	33.30	-1	3,776	-0.03%
2019/12/04	6	32.73	5	32.91	33.10	1	3,808	0.03%
2019/12/03	5	32.23	16	32.50	32.85	-11	3,707	-0.30%
2019/12/02	4	32.10	4	31.80	31.90	0	3,632	0.00%
2019/11/29	7	31.57	11	31.85	30.95	-4	3,512	-0.11%
2019/11/28	5	31.44	1	31.45	31.30	4	3,436	0.12%
2019/11/27	4	31.10	6	31.07	31.20	-2	3,442	-0.06%
2019/11/26	2	30.90	30	30.51	30.70	-28	3,391	-0.83%
2019/11/25	3	29.70	0	0.00	29.75	3	3,381	0.09%
2019/11/22	8	29.66	1	29.90	29.55	7	3,488	0.20%
2019/11/21	2	29.38	0	0.00	29.35	2	3,525	0.06%
2019/11/20	27	29.95	0	0.00	29.60	27	3,635	0.74%
2019/11/19	11	29.79	10	30.11	29.85	1	3,750	0.03%
2019/11/18	3	29.80	0	0.00	29.60	3	3,807	0.08%
2019/11/14	1	29.35	0	0.00	29.35	1	3,896	0.03%
2019/11/12	2	30.00	0	0.00	30.00	2	4,134	0.05%
2019/11/08	2	30.23	6	30.27	30.65	-4	4,325	-0.09%
2019/11/07	7	31.65	2	32.15	30.80	5	4,431	0.11%
2019/11/05	1	31.45	6	31.46	31.15	-5	4,563	-0.11%
2019/11/04	5	31.26	0	0.00	30.75	5	4,635	0.11%
2019/11/01	0	0.00	1	31.25	31.20	-1	4,896	-0.02%
2019/10/31	10	31.56	6	31.50	31.70	4	5,012	0.08%
2019/10/30	3	32.13	6	32.40	32.65	-3	4,869	-0.06%
2019/10/23	1	29.35	0	0.00	29.35	1	4,589	0.02%
2019/10/21	4	30.08	0	0.00	30.20	4	4,655	0.09%
2019/10/17	1	29.50	2	30.13	30.15	-1	4,605	-0.02%
2019/10/15	0	0.00	1	30.00	29.45	-1	4,593	-0.02%
2019/10/03	1	28.20	0	0.00	28.40	1	4,957	0.02%
2019/10/01	0	0.00	0.1	27.10	27.00	-0.1	5,067	0.00%
2019/09/11	9	28.30	9	28.45	28.55	0	6,176	0.00%
2019/09/09	1	28.25	13	28.25	28.75	-12	6,223	-0.19%
2019/09/06	2	28.78	104	28.90	28.60	-102	6,327	-1.61%	大賣/鉅額交易
2019/09/05	5	29.58	6	30.10	29.55	-1	6,406	-0.02%
2019/09/03	47	28.94	0	0.00	29.00	47	6,584	0.71%
2019/09/02	58	29.72	0	0.00	29.60	58	6,667	0.87%
2019/08/30	1	29.15	0	0.00	29.40	1	6,696	0.01%
2019/08/29	0	0.00	1	29.60	29.40	-1	6,829	-0.01%
2019/08/28	2	28.90	5	29.36	29.75	-3	6,902	-0.04%
2019/08/27	8	29.70	1	29.90	29.10	7	6,961	0.10%
2019/08/26	1	30.50	2	30.30	30.55	-1	7,187	-0.01%
2019/08/22	0	0.00	62	30.51	30.50	-62	7,476	-0.83%
2019/08/21	57	29.98	1	30.00	29.85	56	7,625	0.73%
2019/08/20	1	29.50	0	0.00	29.85	1	7,849	0.01%
2019/08/19	0	0.00	2	29.68	29.70	-2	8,016	-0.02%
2019/08/16	1	29.20	1	30.00	29.25	0	8,194	0.00%
2019/08/14	4	28.50	0	0.00	29.10	4	8,078	0.05%
2019/08/13	0	0.00	58	28.70	28.65	-58	7,934	-0.73%
2019/08/12	1	29.00	2	29.05	29.05	-1	7,932	-0.01%
2019/08/08	2	28.20	14	28.47	28.65	-12	7,829	-0.15%
2019/08/07	1	27.00	5.5	28.07	28.00	-4.5	7,785	-0.06%
2019/08/06	39	26.91	17	26.96	26.90	22	7,765	0.28%
2019/08/05	21	27.39	15.4	27.52	27.50	5.6	7,740	0.07%
2019/08/02	36	26.12	9	26.30	26.25	27	7,432	0.36%
2019/08/01	1	25.10	0	0.00	25.05	1	7,335	0.01%
2019/07/31	3	25.15	0	0.00	25.25	3	7,382	0.04%
2019/07/30	3	25.63	0	0.00	25.55	3	7,373	0.04%
2019/07/26	1	26.05	0	0.00	26.00	1	7,355	0.01%
2019/07/25	5	26.25	0	0.00	26.25	5	7,327	0.07%
2019/07/22	1	26.65	0	0.00	26.55	1	7,218	0.01%
2019/07/18	5	27.20	1	27.15	27.25	4	7,182	0.06%
2019/07/17	0	0.00	2	26.70	26.45	-2	7,151	-0.03%
2019/07/15	13	26.30	0	0.00	25.95	13	6,997	0.19%
2019/07/12	1	27.35	0	0.00	26.80	1	6,913	0.01%
2019/07/11	0	0.00	8.1	26.60	26.70	-8.1	6,848	-0.12%
2019/07/10	2	26.78	8	26.79	26.80	-6	6,779	-0.09%
2019/07/09	1	27.45	5	27.39	27.35	-4	6,692	-0.06%
2019/07/08	2	25.58	0	0.00	25.65	2	6,489	0.03%
2019/07/05	2	26.43	0	0.00	26.30	2	6,415	0.03%
2019/07/04	0	0.00	2	27.20	27.00	-2	6,316	-0.03%
2019/07/03	9	27.61	2	27.60	27.55	7	6,198	0.11%
2019/07/02	9	28.38	0	0.00	28.25	9	6,143	0.15%
2019/07/01	1	27.80	0	0.00	27.80	1	6,108	0.02%
2019/06/28	7	28.32	2	28.33	28.10	5	6,040	0.08%
2019/06/27	3	29.33	0	0.00	29.35	3	5,939	0.05%
2019/06/26	14	30.73	11	30.20	29.80	3	5,856	0.05%
2019/06/25	2	30.50	6	29.77	30.65	-4	5,568	-0.07%
2019/06/24	0	0.00	2	28.30	28.75	-2	5,302	-0.04%
2019/06/21	2	27.78	1	28.55	28.55	1	5,269	0.02%
2019/06/18	0	0.00	2	28.75	28.75	-2	4,949	-0.04%
2019/06/17	2	29.10	0	0.00	28.80	2	4,927	0.04%
2019/06/14	0	0.00	6	28.81	29.15	-6	4,865	-0.12%
2019/06/13	3	28.13	15	28.78	27.90	-12	4,727	-0.25%
2019/06/12	8	29.28	0	0.00	29.25	8	4,555	0.18%
2019/06/11	8	29.85	6	29.51	29.95	2	4,482	0.04%
2019/06/06	5	29.10	3	29.00	29.15	2	4,152	0.05%
2019/06/05	1	28.85	4	29.18	29.35	-3	4,100	-0.07%
2019/06/04	0	0.00	9	28.33	28.70	-9	3,912	-0.23%
2019/06/03	9	28.21	2	28.20	28.20	7	3,815	0.18%
2019/05/31	5	27.90	45	27.70	28.25	-40	3,700	-1.08%
2019/05/30	4	27.93	12	27.72	28.00	-8	3,383	-0.24%
2019/05/29	42	26.55	2	26.73	26.60	40	3,151	1.27%
2019/05/28	5	26.52	29	26.49	25.95	-24	2,933	-0.82%
2019/05/27	3	26.25	11	25.95	27.00	-8	2,663	-0.30%
2019/05/24	8	24.98	42	24.80	24.75	-34	2,390	-1.42%
2019/05/23	0	0.00	2	23.95	23.85	-2	2,218	-0.09%
2019/05/22	2	22.55	0	0.00	22.90	2	2,008	0.10%
2019/05/21	18	22.45	2	21.90	22.50	16	1,992	0.80%
2019/05/20	2	20.95	0	0.00	21.90	2	1,895	0.11%
2019/05/17	0.1	21.35	0	0.00	21.45	0.1	1,865	0.00%
2019/05/15	5	22.85	3	22.65	22.70	2	1,783	0.11%
2019/05/13	0	0.00	1	22.20	22.55	-1	1,583	-0.06%
2019/05/08	0	0.00	2	21.75	21.90	-2	1,444	-0.14%
2019/05/07	31	21.59	33	21.38	21.40	-2	1,405	-0.14%
2019/05/02	0	0.00	10	20.95	20.95	-10	1,318	-0.76%
2019/04/24	0	0.00	1	21.35	21.05	-1	1,299	-0.08%
2019/04/23	0	0.00	1	21.05	21.10	-1	1,278	-0.08%
2019/04/22	0	0.00	1	20.50	20.50	-1	1,235	-0.08%
2019/04/10	0	0.00	2	20.50	20.45	-2	1,356	-0.15%
2019/04/08	2	20.25	2	20.48	20.45	0	1,349	0.00%
2019/04/03	1	20.45	0	0.00	20.10	1	1,335	0.07%
2019/04/02	0	0.00	1	20.25	20.25	-1	1,308	-0.08%
2019/04/01	0	0.00	2	20.10	20.20	-2	1,295	-0.15%
2019/03/29	2	20.00	0	0.00	20.10	2	1,275	0.16%
2019/03/28	0	0.00	4	19.79	19.65	-4	1,282	-0.31%
2019/03/27	0	0.00	0	19.75	19.75	0	1,342	0.00%
2019/03/22	0	0.00	1	19.65	19.60	-1	1,380	-0.07%
2019/03/06	1	19.50	0	0.00	19.55	1	1,758	0.06%
2019/02/22	3	19.00	0	0.00	19.15	3	1,909	0.16%
2019/02/21	1	19.00	0	0.00	19.25	1	1,900	0.05%
2019/02/20	1	19.20	0	0.00	19.25	1	1,893	0.05%
2019/02/18	3	19.43	0	0.00	19.40	3	1,861	0.16%
2019/02/13	2	19.85	0	0.00	19.90	2	1,870	0.11%
2019/02/12	1	20.00	0	0.00	20.00	1	1,860	0.05%
2019/01/28	0	0.00	2	20.73	20.55	-2	1,883	-0.11%
2019/01/24	0	0.00	1	20.40	20.30	-1	1,885	-0.05%
2019/01/21	1	20.10	0	0.00	20.10	1	1,953	0.05%
2019/01/18	1	20.25	0	0.00	20.20	1	2,340	0.04%
2019/01/11	0	0.00	1	20.90	20.40	-1	2,821	-0.04%
2019/01/10	1	20.90	0	0.00	21.05	1	2,800	0.04%
2019/01/07	1	21.40	0	0.00	21.25	1	2,837	0.04%
2018/12/18	0	0.00	3	20.48	20.40	-3	3,234	-0.09%
2018/12/14	2	20.25	0	0.00	20.15	2	3,218	0.06%
2018/12/13	0	0.00	3	20.23	20.50	-3	3,207	-0.09%
2018/12/12	0	0.00	1	20.00	20.10	-1	3,178	-0.03%
2018/12/11	2	19.58	0	0.00	19.40	2	3,165	0.06%
2018/12/06	0	0.00	2	19.25	18.70	-2	3,180	-0.06%
2018/12/05	1	19.25	0	0.00	19.50	1	3,122	0.03%
2018/11/30	0	0.00	1	19.40	19.40	-1	3,110	-0.03%
2018/11/28	1	19.35	3	19.27	19.10	-2	3,116	-0.06%
2018/11/27	0	0.00	1	19.00	18.90	-1	3,107	-0.03%
2018/11/26	0	0.00	2	18.30	18.25	-2	3,046	-0.07%
2018/11/23	2	17.75	0	0.00	17.75	2	3,028	0.07%
2018/11/22	0	0.00	2	18.20	17.95	-2	3,054	-0.07%
2018/11/21	3	17.72	0	0.00	17.70	3	3,032	0.10%
2018/11/19	0	0.00	7	17.92	18.15	-7	2,987	-0.23%
2018/11/16	1	17.40	0	0.00	17.35	1	2,958	0.03%
2018/11/15	1	17.10	2	17.40	17.25	-1	2,952	-0.03%
2018/11/14	2	17.30	2	17.35	17.25	0	2,943	0.00%
2018/11/13	3	16.50	0	0.00	17.00	3	2,931	0.10%
2018/11/12	2	16.73	0	0.00	16.90	2	2,924	0.07%
2018/11/09	1	17.10	0	0.00	17.15	1	2,912	0.03%
2018/11/08	0	0.00	8	17.73	17.55	-8	2,928	-0.27%
2018/11/07	0	0.00	3	16.75	16.90	-3	2,922	-0.10%
2018/11/05	2	16.68	0	0.00	16.60	2	2,961	0.07%
2018/11/02	1	17.10	0	0.00	17.25	1	2,928	0.03%
2018/10/31	4	16.96	0	0.00	17.00	4	2,907	0.14%
2018/10/30	1	16.80	0	0.00	16.85	1	2,900	0.03%
2018/10/26	3	17.00	0	0.00	16.80	3	2,871	0.10%
2018/10/25	1	17.50	0	0.00	17.55	1	2,496	0.04%
2018/10/23	2	18.60	0	0.00	18.35	2	2,419	0.08%
2018/10/18	2	19.10	1	19.65	19.25	1	2,088	0.05%
2018/10/17	1	19.65	1	20.35	19.75	0	2,092	0.00%
2018/10/16	1	20.10	0	0.00	20.15	1	2,135	0.05%
2018/10/15	2	20.10	0	0.00	20.15	2	2,144	0.09%
2018/10/11	3	21.17	3	21.00	20.70	0	2,114	0.00%
2018/10/09	1	22.60	1	22.55	22.75	0	2,001	0.00%
2018/10/05	3	22.55	0	0.00	22.65	3	1,941	0.15%
2018/10/04	0	0.00	6	23.42	23.55	-6	1,857	-0.32%
2018/10/03	1	23.00	2	22.80	22.95	-1	1,753	-0.06%
2018/10/01	0	0.00	2	22.05	22.05	-2	1,711	-0.12%
2018/09/28	1	21.60	0	0.00	21.75	1	1,719	0.06%
2018/09/20	2	21.70	0	0.00	21.50	2	1,915	0.10%
2018/09/17	0	0.00	2	22.30	22.40	-2	1,946	-0.10%
2018/09/14	0	0.00	4	22.45	22.25	-4	1,927	-0.21%
2018/09/13	0	0.00	44	21.72	21.85	-44	1,873	-2.35%
2018/09/12	0	0.00	10	21.28	21.20	-10	1,859	-0.54%
2018/09/11	0	0.00	20	21.33	21.25	-20	1,891	-1.06%
2018/09/10	3	21.17	20	21.21	21.15	-17	1,927	-0.88%
2018/09/07	39	21.79	0	0.00	21.60	39	1,940	2.01%
2018/09/06	10	22.00	12	22.34	22.30	-2	1,902	-0.11%
2018/09/05	14	22.25	4	22.83	22.30	10	1,900	0.53%
2018/09/03	6	22.30	20	22.73	22.40	-14	1,941	-0.72%
2018/08/31	0	0.00	9	22.10	22.10	-9	1,921	-0.47%
2018/08/30	25	21.94	0	0.00	22.05	25	1,971	1.27%
2018/08/29	8	22.23	63	22.00	22.30	-55	2,036	-2.70%
2018/08/28	0	0.00	3	21.30	21.25	-3	2,015	-0.15%
2018/08/27	0	0.00	10	21.30	21.20	-10	2,054	-0.49%
2018/08/24	0	0.00	6	21.20	21.25	-6	2,131	-0.28%
2018/08/16	0	0.00	16	20.58	20.55	-16	2,307	-0.69%
2018/08/15	24	20.90	9	20.72	20.70	15	2,314	0.65%
2018/08/14	15	21.08	6	21.45	21.30	9	2,311	0.39%
2018/08/13	22	21.54	0	0.00	21.40	22	2,333	0.94%
2018/08/10	0	0.00	2	22.35	22.15	-2	2,322	-0.09%
2018/08/09	3	22.15	2	22.35	22.20	1	2,319	0.04%
2018/08/08	8	22.24	0	0.00	22.20	8	2,326	0.34%
2018/08/03	0	0.00	8	22.39	22.35	-8	2,404	-0.33%
2018/08/02	19	22.22	4	22.50	22.20	15	2,476	0.61%
2018/08/01	0	0.00	6	22.58	22.60	-6	2,491	-0.24%
2018/07/31	12	22.34	19	22.61	22.35	-7	2,487	-0.28%
2018/07/30	14	22.28	4	22.55	22.40	10	2,485	0.40%
2018/07/27	5	21.97	14	22.37	22.50	-9	2,474	-0.36%
2018/07/26	22	22.05	10	22.32	22.20	12	2,476	0.48%
2018/07/25	6	21.95	13	22.03	22.10	-7	2,456	-0.28%
2018/07/24	3	21.60	0	0.00	21.75	3	2,423	0.12%
2018/07/23	6	21.38	71	21.65	21.65	-65	2,373	-2.74%
2018/07/20	31	20.92	0	0.00	20.85	31	2,288	1.35%
2018/07/19	22	21.09	0	0.00	21.00	22	2,268	0.97%
2018/07/18	15	21.17	26	21.46	21.15	-11	2,281	-0.48%
2018/07/17	9	21.47	5	21.70	21.45	4	2,253	0.18%
2018/07/13	0	0.00	37	21.63	21.55	-37	2,245	-1.65%
2018/07/12	0	0.00	2	21.40	21.40	-2	2,270	-0.09%
2018/07/11	7	21.27	0	0.00	21.25	7	2,331	0.30%
2018/07/10	9	21.40	0	0.00	21.35	9	2,376	0.38%
2018/07/09	2	21.55	17	21.59	21.50	-15	2,376	-0.63%
2018/07/06	12	21.38	12	21.38	21.50	0	2,321	0.00%
2018/07/05	6	21.48	18	21.87	21.60	-12	2,321	-0.52%
2018/07/04	0	0.00	49	21.63	21.70	-49	2,303	-2.13%
2018/07/03	26	21.06	6	21.18	21.00	20	2,311	0.87%
2018/07/02	37	21.69	0	0.00	21.40	37	2,256	1.64%
2018/06/29	2	22.10	3	22.10	22.10	-1	2,191	-0.05%
2018/06/28	0	0.00	5	22.22	22.05	-5	2,182	-0.23%
2018/06/27	15	22.25	0	0.00	22.15	15	2,163	0.69%
2018/06/26	22	22.42	4	22.53	22.45	18	2,163	0.83%
2018/06/25	8	22.83	4	22.83	22.80	4	2,159	0.19%
2018/06/15	6	22.50	36	22.69	22.50	-30	2,154	-1.39%
2018/06/14	0	0.00	9	22.30	22.10	-9	2,137	-0.42%
2018/06/13	22	21.97	0	0.00	22.00	22	2,147	1.02%
2018/06/12	6	22.18	6	22.35	22.25	0	2,152	0.00%
2018/06/11	34	22.22	3	22.35	22.10	31	2,144	1.45%
2018/06/08	13	22.77	0	0.00	22.75	13	2,111	0.62%
2018/06/07	46	22.78	4	23.20	23.20	42	2,103	2.00%
2018/06/06	23	23.01	50	23.02	23.05	-27	2,064	-1.31%
2018/06/05	6	22.28	23	22.26	22.35	-17	1,998	-0.85%
2018/06/04	0	0.00	7	22.31	22.30	-7	1,981	-0.35%
2018/06/01	0	0.00	62	21.74	22.10	-62	1,952	-3.17%
2018/05/31	6	20.93	10	21.19	21.15	-4	1,886	-0.21%
2018/05/30	13	20.84	9	21.00	21.05	4	1,884	0.21%
2018/05/29	57	21.15	0	0.00	20.85	57	1,891	3.01%
2018/05/28	33	21.61	0	0.00	21.55	33	1,878	1.76%
2018/05/25	0	0.00	8	22.00	22.00	-8	1,843	-0.43%
2018/05/24	6	21.38	10	21.75	21.75	-4	1,805	-0.22%
2018/05/23	21	21.19	20	21.48	21.50	1	1,793	0.06%
2018/05/22	6	21.33	0	0.00	21.45	6	1,767	0.34%
2018/05/21	5	21.13	24	21.34	21.50	-19	1,755	-1.08%
2018/05/18	0	0.00	43	20.45	20.80	-43	1,705	-2.52%
2018/05/17	0	0.00	2	20.00	19.90	-2	1,690	-0.12%
2018/05/16	7	19.74	0	0.00	19.80	7	1,701	0.41%
2018/05/15	33	19.81	0	0.00	19.75	33	1,723	1.91%
2018/05/14	0	0.00	24	20.06	20.15	-24	1,771	-1.35%
2018/05/11	9	19.57	2	19.65	19.80	7	1,792	0.39%
2018/05/10	0	0.00	52	19.62	19.70	-52	1,775	-2.93%
2018/05/09	11	18.58	6	18.73	18.70	5	1,711	0.29%
2018/05/08	0	0.00	2	18.95	18.85	-2	1,689	-0.12%
2018/05/07	5	18.75	0	0.00	18.85	5	1,777	0.28%
2018/05/03	23	19.10	0	0.00	19.00	23	1,778	1.29%
2018/05/02	0	0.00	6	19.43	19.40	-6	1,787	-0.34%
2018/04/30	0	0.00	15	19.29	19.40	-15	1,812	-0.83%
2018/04/26	9	19.10	3	19.15	19.00	6	1,946	0.31%
2018/04/25	0	0.00	40	19.23	19.20	-40	2,034	-1.97%
2018/04/24	1	18.95	65	19.09	19.00	-64	2,103	-3.04%
2018/04/23	0	0.00	28	19.50	19.35	-28	2,222	-1.26%
2018/04/20	38	19.43	0	0.00	19.40	38	2,372	1.60%
2018/04/19	0	0.00	33	19.73	19.65	-33	2,615	-1.26%
2018/04/18	0	19.55	8	19.59	19.60	-8	2,718	-0.29%
2018/04/17	45	19.70	0	0.00	19.45	45	2,719	1.65%
2018/04/16	46	20.25	0	0.00	20.10	46	2,727	1.69%
2018/04/13	8	20.65	3	20.90	20.70	5	2,720	0.18%
2018/04/12	3	20.65	8	20.86	20.90	-5	2,769	-0.18%
2018/04/11	26	20.74	6	21.08	20.65	20	2,793	0.72%
2018/04/10	23	20.93	0	0.00	20.90	23	2,869	0.80%
2018/04/09	0	0.00	39	21.20	21.10	-39	2,984	-1.31%
2018/04/03	14	20.64	0	0.00	20.70	14	3,174	0.44%
2018/04/02	9	20.87	32	20.94	20.85	-23	3,218	-0.71%
2018/03/31	0	0.00	8	20.75	20.75	-8	3,240	-0.25%
2018/03/30	0	0.00	12	20.77	20.55	-12	3,332	-0.36%
2018/03/29	35	20.57	0	0.00	20.50	35	3,433	1.02%
2018/03/28	0	20.90	12	20.88	20.90	-12	3,452	-0.35%
2018/03/27	45	20.72	0	0.00	20.55	45	3,438	1.31%
2018/03/26	19	21.06	3	21.30	21.00	16	3,407	0.47%
2018/03/23	31	21.04	0	0.00	21.05	31	3,400	0.91%
2018/03/22	9	21.47	5	21.65	21.50	4	3,384	0.12%
2018/03/21	11	21.54	6	21.85	21.50	5	3,381	0.15%
2018/03/20	0	0.00	22	21.54	21.65	-22	3,359	-0.65%
2018/03/19	0	0.00	24	21.34	21.15	-24	3,348	-0.72%
2018/03/16	41	21.03	0	0.00	20.90	41	3,325	1.23%
2018/03/15	23	21.37	0	0.00	21.45	23	3,282	0.70%
2018/03/14	6	21.58	37	21.88	21.50	-31	3,265	-0.95%
2018/03/13	0	0.00	3	21.55	21.30	-3	3,225	-0.09%
2018/03/12	0	0.00	29	21.28	21.40	-29	3,217	-0.90%
2018/03/09	2	20.85	56	20.79	21.10	-54	3,204	-1.68%
2018/03/08	17	20.28	6	20.45	20.45	11	3,191	0.34%
2018/03/07	17	20.44	0	0.00	20.35	17	3,302	0.51%
2018/03/06	5	20.55	0	0.00	20.55	5	3,300	0.15%
2018/03/05	23	20.80	0	0.00	20.65	23	3,305	0.70%
2018/03/02	35	21.15	0	0.00	21.05	35	3,314	1.06%
2018/03/01	3	20.85	38	21.49	21.60	-35	3,366	-1.04%
2018/02/26	8	21.02	3	21.30	21.15	5	3,325	0.15%
2018/02/23	1	21.05	0	0.00	21.15	1	3,335	0.03%
2018/02/22	17	21.00	0	0.00	21.15	17	3,422	0.50%
2018/02/21	0	0.00	67	21.04	21.25	-67	3,444	-1.95%
2018/02/12	11	20.44	6	20.78	20.40	5	3,432	0.15%
2018/02/09	25	20.21	22	20.53	20.60	3	3,459	0.09%
2018/02/08	6	20.83	6	21.08	20.80	0	3,436	0.00%
2018/02/07	2	20.80	45	20.80	20.85	-43	3,428	-1.25%
2018/02/06	61	20.86	3	21.18	20.05	58	3,411	1.70%
2018/02/05	28	21.22	57	21.85	21.95	-29	3,357	-0.86%
2018/02/02	9	21.95	10	22.33	21.90	-1	3,319	-0.03%
2018/02/01	28	22.06	8	22.48	22.00	20	3,334	0.60%
2018/01/31	15	21.70	36	22.13	22.35	-21	3,331	-0.63%
2018/01/30	68	22.01	21	21.96	22.00	47	3,329	1.41%
2018/01/29	19	22.55	7	22.95	22.50	12	3,250	0.37%
2018/01/26	16	22.67	0	0.00	22.75	16	3,283	0.49%
2018/01/25	19	22.77	34	23.11	22.90	-15	3,301	-0.45%
2018/01/24	24	22.85	5	22.95	22.95	19	3,310	0.57%
2018/01/23	0	0.00	69	23.21	23.15	-69	3,334	-2.07%
2018/01/22	61	22.82	6	23.50	22.65	55	3,294	1.67%
2018/01/19	25	22.80	38	23.11	23.20	-13	3,279	-0.40%
2018/01/18	70	23.26	4	23.05	23.00	66	3,253	2.03%
2018/01/17	13	23.66	16	23.95	23.80	-3	3,185	-0.09%
2018/01/16	0	0.00	79	23.21	23.75	-79	3,049	-2.59%
2018/01/15	65	22.72	15	23.44	22.45	50	2,889	1.73%
2018/01/12	2	22.80	67	22.43	22.80	-65	2,644	-2.46%
2018/01/11	34	21.66	21	21.99	21.90	13	2,536	0.51%
2018/01/10	0	0.00	45	21.88	22.00	-45	2,497	-1.80%
2018/01/09	30	21.38	3	21.90	21.35	27	2,444	1.10%
2018/01/08	82	21.81	0	0.00	21.45	82	2,474	3.31%
2018/01/05	3	21.90	2	22.10	22.05	1	2,418	0.04%
2018/01/04	23	21.77	0	0.00	21.80	23	2,401	0.96%
2018/01/03	11	21.90	8	22.03	21.85	3	2,314	0.13%
2018/01/02	6	21.49	196	21.29	21.70	-190	2,187	-8.69%	大賣/鉅額交易