冠德 (2520)-凱基-高雄券商分點個股進出

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

冠德

(2520)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

冠德 (2520)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	13	61.56	23	62.48	63.40	-10	8,657	-0.12%
2024/05/03	11.1	59.83	15	59.95	61.00	-4	8,213	-0.05%
2024/05/02	19.5	59.29	33	59.62	60.00	-13.5	7,784	-0.17%
2024/04/30	7	55.01	8	55.69	56.30	-1	7,191	-0.01%
2024/04/29	35.2	57.36	26	56.91	57.50	9.2	6,801	0.14%
2024/04/26	91	53.60	39	54.64	54.60	52	6,223	0.84%
2024/04/25	51	52.36	138	52.63	52.50	-87	5,733	-1.52%	大賣/
2024/04/24	8	50.53	17	51.31	50.50	-9	5,350	-0.17%
2024/04/23	17	49.77	22	49.93	50.80	-5	5,194	-0.10%
2024/04/22	21	51.10	27.1	53.31	48.95	-6.1	4,823	-0.13%
2024/04/19	45	48.68	17	48.85	49.40	28	3,703	0.76%
2024/04/18	7.1	48.32	15	48.64	49.40	-7.9	3,077	-0.26%
2024/04/17	0	0.00	6	44.33	44.95	-6	2,795	-0.21%
2024/04/16	0	43.65	13	43.37	43.20	-13	2,747	-0.47%
2024/04/12	0	0.00	5	45.11	45.25	-5	2,704	-0.18%
2024/04/11	0	0.00	18	44.28	44.90	-18	2,753	-0.65%
2024/04/10	1	43.50	12	43.40	43.50	-11	2,642	-0.42%
2024/04/09	0	0.00	0	42.75	42.75	0	2,585	0.00%
2024/04/08	0	0.00	5	42.50	42.50	-5	2,552	-0.20%
2024/04/02	1	43.10	11	43.08	42.65	-10	2,456	-0.41%
2024/04/01	1	42.45	16	42.09	42.35	-15	2,392	-0.63%
2024/03/29	0	0.00	8	41.46	41.80	-8	2,302	-0.35%
2024/03/28	3	41.33	22.1	41.45	41.05	-19.1	2,268	-0.84%
2024/03/27	4	41.09	28	40.94	41.30	-24	2,232	-1.07%
2024/03/26	0	39.70	50	39.71	39.75	-50	2,109	-2.37%
2024/03/25	0	0.00	56	39.04	39.15	-56	2,096	-2.67%
2024/03/21	0	38.80	0	0.00	39.00	0	2,101	0.00%
2024/03/20	10	38.40	0	0.00	38.30	10	2,122	0.47%
2024/03/19	30	38.95	0	0.00	38.95	30	2,210	1.36%
2024/03/18	2	38.53	1	38.80	38.80	1	2,231	0.04%
2024/03/14	0	39.40	35	39.49	39.50	-35	2,246	-1.56%
2024/03/13	1	38.40	0	0.00	38.65	1	2,267	0.04%
2024/03/12	0	0.00	1	39.20	39.30	-1	2,287	-0.04%
2024/03/08	3.1	38.29	0	0.00	38.20	3.1	2,352	0.13%
2024/03/05	1	38.90	0	0.00	38.70	1	2,372	0.04%
2024/03/04	1	39.00	0	0.00	38.90	1	2,360	0.04%
2024/02/29	0	39.90	1	39.75	39.50	-1	2,393	-0.04%
2024/02/27	1	39.05	0	0.00	39.25	1	2,389	0.04%
2024/02/26	0	39.20	5	39.30	39.10	-5	2,386	-0.21%
2024/02/23	0	39.85	0	0.00	39.85	0	2,364	0.00%
2024/02/22	0	40.40	0	0.00	40.40	0	2,367	0.00%
2024/02/21	0	40.40	1	40.40	40.45	-1	2,383	-0.04%
2024/02/15	0	0.00	1	39.40	39.40	-1	2,310	-0.04%
2024/02/05	8	38.58	0	0.00	38.90	8	2,295	0.35%
2024/02/01	1	39.20	0	0.00	39.25	1	2,264	0.04%
2024/01/30	0	0.00	5	39.25	39.20	-5	2,259	-0.22%
2024/01/26	0	0.00	1	39.20	39.95	-1	2,251	-0.04%
2024/01/25	1	38.55	0	0.00	38.55	1	2,219	0.05%
2024/01/22	0	0.00	8	38.70	38.80	-8	2,240	-0.36%
2024/01/19	2	38.15	1	38.20	38.10	1	2,278	0.04%
2024/01/18	1	37.90	0	0.00	38.00	1	2,276	0.04%
2024/01/17	18	37.96	0	0.00	37.85	18	2,257	0.80%
2024/01/16	0	0.00	1	39.25	39.20	-1	2,217	-0.05%
2024/01/15	0	0.00	10	40.30	39.95	-10	2,206	-0.45%
2024/01/11	2	39.20	0	0.00	39.20	2	2,147	0.09%
2024/01/09	2	40.18	3	40.15	39.90	-1	2,152	-0.05%
2024/01/08	5	41.10	0	0.00	40.80	5	2,110	0.24%
2024/01/05	2	41.85	3	40.43	40.90	-1	2,032	-0.05%
2024/01/04	5	39.64	6	39.72	39.90	-1	1,888	-0.05%
2024/01/02	0	39.15	0	0.00	39.10	0	1,848	0.00%
2023/12/29	1	38.60	0	0.00	38.85	1	1,839	0.05%
2023/12/28	6	38.69	0	0.00	38.80	6	1,844	0.33%
2023/12/20	2	38.00	0	0.00	38.00	2	1,809	0.11%
2023/12/15	2	38.68	0	0.00	38.55	2	1,756	0.11%
2023/12/14	13	39.56	8	39.33	39.10	5	1,719	0.29%
2023/12/13	15	37.88	0.2	38.25	38.25	14.8	1,597	0.93%
2023/12/11	2	37.60	0	0.00	37.70	2	1,543	0.13%
2023/12/08	9	37.88	2	38.15	38.15	7	1,511	0.46%
2023/12/07	0	0.00	6	38.48	38.70	-6	1,449	-0.41%
2023/12/06	2	39.55	0	0.00	39.00	2	1,398	0.14%
2023/12/01	11	37.69	0	0.00	37.85	11	1,283	0.86%
2023/11/30	2	37.40	0	0.00	37.50	2	1,290	0.16%
2023/11/29	1	37.35	0	0.00	37.35	1	1,300	0.08%
2023/11/28	1	37.70	0	0.00	37.65	1	1,390	0.07%
2023/11/27	1	37.75	0	0.00	37.70	1	1,394	0.07%
2023/11/24	0	0.00	2	36.83	36.80	-2	1,350	-0.15%
2023/11/21	3	36.17	0	0.00	36.10	3	1,349	0.22%
2023/11/20	3	36.50	0	0.00	36.45	3	1,332	0.23%
2023/11/10	1	34.65	0	0.00	34.55	1	1,415	0.07%
2023/11/09	3	34.88	0	0.00	34.75	3	1,430	0.21%
2023/11/08	1	35.05	0	0.00	35.20	1	1,488	0.07%
2023/10/26	1	33.75	0	0.00	33.40	1	1,764	0.06%
2023/10/25	1	33.95	2	34.15	34.05	-1	1,782	-0.06%
2023/10/24	2	33.95	0	0.00	34.40	2	1,845	0.11%
2023/10/19	2	33.25	0	0.00	33.35	2	1,902	0.11%
2023/10/12	2	33.58	0	0.00	33.80	2	1,880	0.11%
2023/10/11	2	33.85	1	34.00	33.80	1	1,872	0.05%
2023/10/05	1	33.60	0	0.00	33.55	1	1,821	0.05%
2023/10/04	1	33.55	0	0.00	33.40	1	1,815	0.06%
2023/09/26	4	32.55	0	0.00	32.35	4	1,826	0.22%
2023/09/25	2	32.73	0	0.00	33.00	2	1,822	0.11%
2023/09/22	4	32.65	0	0.00	32.55	4	1,822	0.22%
2023/09/21	3	32.87	0	0.00	32.80	3	1,821	0.16%
2023/09/20	1.1	33.11	0	0.00	33.10	1.1	1,815	0.06%
2023/09/19	1	33.35	0	0.00	33.25	1	1,811	0.06%
2023/09/15	8	33.56	0	0.00	33.50	8	1,809	0.44%
2023/09/12	0	0.00	3	34.00	33.75	-3	1,794	-0.17%
2023/09/07	3.2	33.83	0	0.00	33.70	3.2	1,777	0.18%
2023/09/06	2	33.88	0	0.00	33.95	2	1,776	0.11%
2023/09/05	2	34.13	0	0.00	34.05	2	1,761	0.11%
2023/09/04	6	33.93	1	34.30	34.00	5	1,743	0.29%
2023/09/01	11	34.04	7	33.69	34.00	4	1,703	0.23%
2023/08/30	2	31.55	0	0.00	31.85	2	1,577	0.13%
2023/08/25	2	31.15	0	0.00	31.00	2	1,547	0.13%
2023/08/23	3	31.25	0	0.00	31.30	3	1,539	0.19%
2023/08/22	2	31.48	0	0.00	31.45	2	1,529	0.13%
2023/08/21	2	31.83	0	0.00	31.70	2	1,502	0.13%
2023/08/18	10	32.50	0	0.00	32.60	10	1,471	0.68%
2023/08/17	1	31.80	0	0.00	31.95	1	1,438	0.07%
2023/08/16	1	31.20	0	0.00	31.35	1	1,408	0.07%
2023/08/14	0	0.00	3	32.20	31.20	-3	1,373	-0.22%
2023/08/11	3	32.88	1	33.05	32.70	2	1,310	0.15%
2023/08/09	1	32.25	0	0.00	32.15	1	1,235	0.08%
2023/08/08	1	32.80	2	32.35	32.45	-1	1,205	-0.08%
2023/08/07	0	0.00	0.7	31.95	32.05	-0.7	1,172	-0.06%
2023/08/04	0	0.00	1	31.45	31.80	-1	1,144	-0.09%
2023/08/02	12	32.00	5	32.32	31.90	7	1,076	0.65%
2023/08/01	7	30.55	1	30.70	30.90	6	974	0.62%
2023/07/31	3	30.40	2.3	30.02	30.55	0.7	952	0.07%
2023/07/28	2	29.45	0	0.00	29.65	2	879	0.23%
2023/07/25	10	29.85	0	0.00	29.90	10	715	1.40%
2023/07/24	0	0.00	2	29.83	29.85	-2	689	-0.29%
2023/07/18	1	29.90	0	0.00	29.90	1	620	0.16%
2023/07/06	0	0.00	3	30.75	30.55	-3	612	-0.49%
2023/06/20	0	0.00	10	29.70	29.70	-10	605	-1.65%
2023/06/19	0	0.00	2	29.70	29.80	-2	633	-0.32%
2023/06/16	0	0.00	2	29.95	29.85	-2	628	-0.32%
2023/06/14	0	0.00	2	30.30	30.30	-2	638	-0.31%
2023/05/31	0	0.00	15	29.50	29.55	-15	698	-2.15%
2023/05/26	1	29.80	0	0.00	29.65	1	692	0.14%
2023/05/25	0	0.00	0	29.90	29.90	0	688	0.00%
2023/05/08	1	29.80	0	0.00	29.90	1	709	0.14%
2023/05/02	0	0.00	0	29.70	29.55	0	734	0.00%
2023/04/17	0	30.50	0	0.00	30.45	0	719	0.00%
2023/04/14	0	0.00	0	30.75	30.70	0	719	0.00%
2023/04/11	0	30.50	0	0.00	30.65	0	736	0.00%
2023/03/28	0	0.00	3	30.15	30.10	-3	714	-0.42%
2023/03/24	0	0.00	0.2	29.60	29.60	-0.2	718	-0.03%
2023/03/21	0	0.00	0.2	28.80	28.85	-0.2	697	-0.03%
2023/03/13	0	29.30	0	0.00	29.45	0	674	0.00%
2023/03/03	0	0.00	5	29.14	29.20	-5	677	-0.74%
2023/03/02	3	28.90	6	28.93	29.00	-3	676	-0.44%
2023/03/01	0	0.00	30	28.91	28.85	-30	683	-4.39%
2023/02/22	2	28.95	0	0.00	28.95	2	698	0.29%
2023/02/20	0	28.90	0	0.00	28.95	0	735	0.00%
2023/02/08	0	29.45	0	0.00	29.35	0	790	0.00%
2023/01/12	0.3	29.10	0	0.00	29.20	0.3	825	0.03%
2023/01/11	0.3	29.45	0	0.00	29.20	0.3	822	0.03%
2023/01/06	0.2	29.55	0	0.00	29.75	0.2	828	0.02%
2023/01/04	0.3	29.60	0	0.00	29.50	0.3	841	0.03%
2022/12/29	0	0.00	0	28.90	28.90	0	847	0.00%
2022/12/13	0	0.00	1	29.05	28.90	-1	1,016	-0.10%
2022/12/12	1	29.10	4	28.51	29.10	-3	1,010	-0.30%
2022/12/07	1	27.50	0	0.00	27.50	1	1,016	0.10%
2022/12/02	1	27.95	0	0.00	27.95	1	1,069	0.09%
2022/11/30	2	28.70	0	0.00	28.65	2	1,094	0.18%
2022/11/28	1	27.80	0	0.00	27.90	1	1,081	0.09%
2022/11/25	1	27.80	0	0.00	27.65	1	1,096	0.09%
2022/11/24	1	27.85	0	0.00	27.75	1	1,103	0.09%
2022/11/22	1	27.50	0	0.00	27.55	1	1,121	0.09%
2022/11/16	0	0.00	1	27.00	26.95	-1	1,111	-0.09%
2022/10/21	1	24.05	0	0.00	23.95	1	1,331	0.08%
2022/10/18	0	0.00	1	24.05	24.35	-1	1,344	-0.07%
2022/10/17	1	23.85	0	0.00	23.90	1	1,351	0.07%
2022/10/13	3	23.93	0	0.00	23.85	3	1,365	0.22%
2022/10/11	5	24.23	0	0.00	24.05	5	1,390	0.36%
2022/10/06	3	24.93	0	0.00	25.20	3	1,399	0.21%
2022/10/05	1	25.40	0	0.00	25.30	1	1,393	0.07%
2022/10/03	5	25.09	0	0.00	25.15	5	1,399	0.36%
2022/09/30	0	0.00	1	25.30	25.30	-1	1,397	-0.07%
2022/09/29	0	0.00	1	24.35	24.75	-1	1,389	-0.07%
2022/09/28	2	23.90	0	0.00	23.95	2	1,354	0.15%
2022/09/27	7	24.79	0	0.00	24.70	7	1,323	0.53%
2022/09/26	13	25.13	0	0.00	24.95	13	1,311	0.99%
2022/09/23	2	26.03	0	0.00	25.90	2	1,302	0.15%
2022/09/21	2	26.80	0	0.00	26.60	2	1,290	0.15%
2022/09/15	0	0.00	1	27.55	27.55	-1	1,297	-0.08%
2022/09/14	1	27.05	0	0.00	27.00	1	1,290	0.08%
2022/09/13	2	27.75	0	0.00	27.60	2	1,270	0.16%
2022/09/08	2	26.63	0	0.00	26.95	2	1,242	0.16%
2022/09/07	2	26.43	3	26.45	26.40	-1	1,208	-0.08%
2022/09/06	2	27.30	0	0.00	27.05	2	1,187	0.17%
2022/08/26	0	0.00	1	28.60	28.40	-1	1,110	-0.09%
2022/08/25	0	0.00	1	28.05	28.00	-1	1,097	-0.09%
2022/08/24	1	27.85	0	0.00	27.95	1	1,094	0.09%
2022/08/22	4	27.90	0	0.00	28.35	4	1,084	0.37%
2022/08/18	2	27.85	0	0.00	27.70	2	1,035	0.19%
2022/08/16	1	28.25	0	0.00	28.25	1	1,002	0.10%
2022/08/09	0	0.00	1	28.10	28.10	-1	975	-0.10%
2022/08/08	1	27.25	0	0.00	27.15	1	962	0.10%
2022/08/05	2	26.88	1	27.00	26.95	1	963	0.10%
2022/08/04	1	26.30	0	0.00	26.55	1	975	0.10%
2022/08/03	3	26.75	0	0.00	26.70	3	964	0.31%
2022/08/01	0	0.00	1	27.80	27.80	-1	930	-0.11%
2022/07/29	3	29.88	0	0.00	30.00	3	894	0.34%
2022/07/27	0	29.80	0	0.00	29.75	0	822	0.00%
2022/07/25	3	29.95	0	0.00	30.05	3	789	0.38%
2022/07/22	1	29.60	0	0.00	29.65	1	780	0.13%
2022/07/20	1	30.15	0	0.00	29.80	1	778	0.13%
2022/07/19	1	30.20	0	0.00	30.15	1	775	0.13%
2022/07/15	7	29.04	0	0.00	28.70	7	754	0.93%
2022/07/14	1	29.20	0	0.00	29.55	1	734	0.14%
2022/07/12	1	29.75	0	0.00	29.60	1	731	0.14%
2022/07/11	1	30.25	0	0.00	30.20	1	725	0.14%
2022/07/08	1	30.65	0	0.00	30.70	1	719	0.14%
2022/07/05	0	0.00	1	31.35	31.50	-1	743	-0.13%
2022/07/04	1	30.95	0	0.00	30.90	1	746	0.13%
2022/07/01	1	31.35	1	31.75	31.45	0	749	0.00%
2022/06/28	1	34.50	0	0.00	34.20	1	756	0.13%
2022/06/13	1	34.20	1	34.50	34.50	0	1,000	0.00%
2022/06/08	1	35.25	0	0.00	35.35	1	1,010	0.10%
2022/06/07	0	0.00	1	34.85	34.70	-1	1,013	-0.10%
2022/05/30	0	0.00	0	35.00	34.90	0	1,070	0.00%
2022/05/25	0	0.00	1	34.50	34.55	-1	1,103	-0.09%
2022/05/19	2	34.18	1	34.25	34.25	1	1,171	0.09%
2022/05/18	0	0.00	1	34.65	34.65	-1	1,171	-0.09%
2022/05/17	1	34.10	0	0.00	34.20	1	1,169	0.09%
2022/05/09	2	33.95	0	0.00	33.90	2	1,148	0.17%
2022/05/06	0	0.00	4	34.20	34.40	-4	1,149	-0.35%
2022/05/05	0	0.00	3	34.85	34.85	-3	1,158	-0.26%
2022/05/03	0	0.00	1	34.85	34.85	-1	1,179	-0.08%
2022/04/29	0	0.00	3	34.90	34.65	-3	1,192	-0.25%
2022/04/28	1	34.40	0	0.00	34.45	1	1,210	0.08%
2022/04/27	1	34.10	1	34.60	34.60	0	1,213	0.00%
2022/04/26	1	34.70	1	34.55	34.70	0	1,216	0.00%
2022/04/22	1	35.35	1	35.50	35.45	0	1,222	0.00%
2022/04/19	1	34.60	0	0.00	34.85	1	1,233	0.08%
2022/04/15	1	34.70	0	0.00	34.70	1	1,264	0.08%
2022/04/13	2	34.60	0	0.00	34.85	2	1,298	0.15%
2022/04/12	2	34.70	0	0.00	34.45	2	1,305	0.15%
2022/04/11	1	35.25	0	0.00	35.10	1	1,285	0.08%
2022/04/07	1	35.60	0	0.00	35.55	1	1,279	0.08%
2022/04/06	1	35.70	0	0.00	35.70	1	1,264	0.08%
2022/04/01	2	35.93	0	0.00	35.90	2	1,240	0.16%
2022/03/28	1	36.30	0	0.00	36.40	1	1,228	0.08%
2022/03/22	0	0.00	1	38.05	38.80	-1	1,182	-0.08%
2022/03/21	5	38.61	2	38.40	38.35	3	1,186	0.25%
2022/03/17	0	0.00	1	37.95	37.95	-1	1,171	-0.09%
2022/03/15	1	37.25	0	0.00	37.10	1	1,164	0.09%
2022/03/14	1	37.25	0	0.00	37.30	1	1,170	0.09%
2022/03/11	2	37.25	0	0.00	37.10	2	1,187	0.17%
2022/03/10	11	37.32	0	0.00	37.30	11	1,193	0.92%
2022/03/09	1	36.90	0	0.00	37.05	1	1,213	0.08%
2022/03/08	1	36.65	0	0.00	36.55	1	1,221	0.08%
2022/03/04	0	38.05	0	0.00	37.95	0	1,228	0.00%
2022/03/03	0	0.00	1	38.20	38.20	-1	1,242	-0.08%
2022/02/22	3	37.95	1	37.90	37.85	2	1,380	0.14%
2022/02/21	12	38.02	2	37.95	38.30	10	1,371	0.73%
2022/02/17	1	37.35	0	0.00	37.40	1	1,381	0.07%
2022/02/16	6	37.38	0	0.00	37.35	6	1,391	0.43%
2022/02/15	0	0.00	1	37.30	37.30	-1	1,387	-0.07%
2022/02/14	5	36.75	0	0.00	36.70	5	1,406	0.36%
2022/02/09	0	36.95	0	0.00	36.90	0	1,464	0.00%
2022/02/08	8	36.94	0	0.00	36.95	8	1,475	0.54%
2022/02/07	0	36.85	1	36.75	36.75	-1	1,519	-0.07%
2022/01/26	2	35.45	0	0.00	35.50	2	1,533	0.13%
2022/01/25	5	35.28	0	0.00	35.30	5	1,595	0.31%
2022/01/24	1	35.50	0	0.00	35.80	1	1,605	0.06%
2022/01/20	0.1	36.40	0	0.00	36.35	0.1	1,605	0.01%
2022/01/18	3	36.40	0	0.00	36.25	3	1,607	0.19%
2022/01/17	6	35.96	2.2	35.91	36.00	3.8	1,605	0.24%
2022/01/14	2.3	36.22	0	0.00	36.20	2.3	1,596	0.14%
2022/01/10	3.2	36.70	0.1	36.85	36.70	3.1	1,613	0.19%
2022/01/07	3.2	36.98	0	0.00	36.90	3.2	1,607	0.20%
2022/01/06	2	37.20	0	0.00	37.30	2	1,600	0.12%
2022/01/05	4	37.40	0	0.00	37.45	4	1,599	0.25%
2021/12/29	5	37.75	0	0.00	37.80	5	1,624	0.31%
2021/12/28	1	37.60	0	0.00	37.60	1	1,641	0.06%
2021/12/27	2	37.55	0	0.00	37.60	2	1,662	0.12%
2021/12/23	7	37.44	0	0.00	37.45	7	1,706	0.41%
2021/12/22	3	37.68	11	37.60	37.65	-8	1,692	-0.47%
2021/12/21	2	37.55	0	0.00	37.65	2	1,705	0.12%
2021/12/20	1	37.65	0	0.00	37.65	1	1,722	0.06%
2021/12/17	5	37.72	0	0.00	37.70	5	1,721	0.29%
2021/12/16	7	37.80	0	0.00	37.85	7	1,715	0.41%
2021/12/15	5	38.01	0	0.00	38.00	5	1,706	0.29%
2021/12/14	12	38.23	0	0.00	38.10	12	1,705	0.70%
2021/12/10	2	38.70	1	38.90	38.90	1	1,683	0.06%
2021/12/07	2	38.90	1	38.85	38.85	1	1,690	0.06%
2021/12/06	3	38.60	0	0.00	38.65	3	1,685	0.18%
2021/12/03	0.5	38.90	1	38.75	38.75	-0.5	1,713	-0.03%
2021/12/02	0	0.00	3	38.55	38.60	-3	1,728	-0.17%
2021/11/26	0	0.00	45	38.11	38.00	-45	1,793	-2.51%
2021/11/25	39	38.28	0	0.00	38.20	39	1,799	2.17%
2021/11/24	25	38.36	0	0.00	38.50	25	1,816	1.38%
2021/11/23	17	38.28	0	0.00	38.00	17	1,776	0.96%
2021/11/22	4	38.39	0	0.00	38.40	4	1,772	0.23%
2021/11/19	14	38.76	0	0.00	38.55	14	1,754	0.80%
2021/11/18	12	38.53	0	0.00	38.45	12	1,789	0.67%
2021/11/17	0.2	38.45	0	0.00	38.50	0.2	1,806	0.01%
2021/11/15	0	0.00	1	38.85	38.85	-1	1,914	-0.05%
2021/11/12	1	38.70	0	0.00	38.85	1	1,972	0.05%
2021/11/04	1	37.95	4	38.51	38.85	-3	2,371	-0.13%
2021/11/03	2	37.65	0	0.00	37.65	2	2,446	0.08%
2021/11/02	20	38.08	3	38.15	37.65	17	2,548	0.67%
2021/10/29	1	38.00	1	38.40	38.40	0	2,569	0.00%
2021/10/27	1	38.30	0	0.00	38.30	1	2,626	0.04%
2021/10/26	1	38.35	0	0.00	38.15	1	2,680	0.04%
2021/10/20	1	38.50	0	0.00	38.40	1	2,812	0.04%
2021/10/13	0	0.00	0.1	38.70	38.30	-0.1	3,020	0.00%
2021/10/08	0	0.00	1	39.20	38.95	-1	3,040	-0.03%
2021/10/07	2	38.68	0	0.00	39.00	2	3,071	0.07%
2021/10/05	0	0.00	0	38.00	38.95	0	3,259	0.00%
2021/09/30	6.1	39.32	1	39.40	39.40	5.1	3,303	0.15%
2021/09/28	0	0.00	1	39.20	39.20	-1	3,315	-0.03%
2021/09/27	1	38.80	0.2	38.80	38.75	0.8	3,306	0.02%
2021/09/24	1	39.25	0	0.00	39.10	1	3,291	0.03%
2021/09/23	1	39.15	0	0.00	39.05	1	3,309	0.03%
2021/09/22	0.1	39.20	0	0.00	38.90	0.1	3,336	0.00%
2021/09/17	2.2	39.98	0	0.00	39.80	2.2	3,362	0.06%
2021/09/16	3	40.27	0	0.00	40.25	3	3,388	0.09%
2021/09/15	5	40.35	1	40.90	40.90	4	3,415	0.12%
2021/09/14	1	41.05	0	0.00	40.65	1	3,430	0.03%
2021/09/10	0	0.00	1	40.90	40.90	-1	3,436	-0.03%
2021/09/09	1	40.20	1	40.75	40.65	0	3,437	0.00%
2021/09/08	1	40.10	8	40.07	40.25	-7	3,445	-0.20%
2021/09/07	0	0.00	5	41.00	40.75	-5	3,444	-0.15%
2021/09/06	4	40.88	0	0.00	40.50	4	3,432	0.12%
2021/09/02	0	0.00	0.1	42.40	42.35	-0.1	3,451	0.00%
2021/09/01	0	0.00	7	42.45	42.50	-7	3,474	-0.20%
2021/08/31	2	42.15	3	41.65	42.50	-1	3,501	-0.03%
2021/08/30	5	41.67	0	0.00	42.00	5	3,521	0.14%
2021/08/25	0	0.00	1	41.05	41.05	-1	3,551	-0.03%
2021/08/24	0	0.00	1	41.10	41.15	-1	3,568	-0.03%
2021/08/23	1	40.55	0	0.00	40.40	1	3,584	0.03%
2021/08/20	0	0.00	1	40.20	40.35	-1	3,605	-0.03%
2021/08/19	0	0.00	5	40.50	40.25	-5	3,593	-0.14%
2021/08/18	0	0.00	1	40.45	40.45	-1	3,500	-0.03%
2021/08/17	1	39.40	0	0.00	39.25	1	3,468	0.03%
2021/08/16	1	40.65	1	40.55	40.70	0	3,447	0.00%
2021/08/13	0	0.00	6	40.29	40.75	-6	3,421	-0.18%
2021/08/12	0	0.00	5	39.64	40.30	-5	3,356	-0.15%
2021/08/11	2	38.50	1	38.60	38.90	1	3,303	0.03%
2021/08/09	2	37.75	6	38.13	38.20	-4	3,207	-0.12%
2021/08/06	1	43.40	1	43.80	43.80	0	3,156	0.00%
2021/08/05	1	43.25	2	43.28	43.35	-1	3,106	-0.03%
2021/08/04	2	43.73	0	0.00	43.70	2	3,219	0.06%
2021/08/03	0	0.00	1	44.00	44.00	-1	3,251	-0.03%
2021/08/02	0	0.00	3	43.90	43.95	-3	3,255	-0.09%
2021/07/30	2	43.05	10	43.65	43.00	-8	3,232	-0.25%
2021/07/29	3	43.67	0	0.00	43.70	3	3,226	0.09%
2021/07/28	2.1	43.01	4	43.84	43.80	-1.9	3,239	-0.06%
2021/07/27	0	0.00	1	43.80	43.80	-1	3,272	-0.03%
2021/07/26	1	43.35	0	0.00	43.80	1	3,288	0.03%
2021/07/23	0	0.00	2	43.30	43.30	-2	3,263	-0.06%
2021/07/22	1	42.45	0	0.00	42.45	1	3,236	0.03%
2021/07/21	4	42.55	1	42.40	42.40	3	3,274	0.09%
2021/07/20	2	42.25	3	42.58	42.75	-1	3,297	-0.03%
2021/07/19	0	0.00	29	42.45	42.80	-29	3,335	-0.87%
2021/07/16	1	41.40	0	0.00	41.35	1	3,373	0.03%
2021/07/15	0	0.00	2	41.15	41.15	-2	3,442	-0.06%
2021/07/14	2	40.93	0	0.00	41.15	2	3,514	0.06%
2021/07/13	4	41.63	3	41.33	41.10	1	3,587	0.03%
2021/07/12	12	40.53	5	40.54	40.75	7	3,612	0.19%
2021/07/09	6	39.83	4	39.85	39.85	2	3,537	0.06%
2021/07/08	6	39.90	1	40.00	40.00	5	3,582	0.14%
2021/07/07	5	39.71	0	0.00	39.80	5	3,604	0.14%
2021/07/06	5	39.20	3	39.33	39.35	2	3,634	0.06%
2021/07/05	7	39.16	0	0.00	39.10	7	3,661	0.19%
2021/07/02	2	39.05	0	0.00	39.00	2	3,699	0.05%
2021/06/30	5	39.04	4	39.10	39.10	1	3,847	0.03%
2021/06/29	0	0.00	1	39.15	39.15	-1	3,928	-0.03%
2021/06/28	6	39.01	3	39.05	39.15	3	3,965	0.08%
2021/06/24	6	38.72	4	38.73	38.75	2	4,352	0.05%
2021/06/23	0	0.00	20	38.15	38.05	-20	4,351	-0.46%
2021/06/22	0	0.00	1	37.45	37.45	-1	4,428	-0.02%
2021/06/18	1	37.40	0	0.00	37.40	1	4,520	0.02%
2021/06/15	2	37.85	1	37.75	37.75	1	4,632	0.02%
2021/06/11	0	0.00	1	37.40	37.55	-1	4,648	-0.02%
2021/06/08	2	36.88	0	0.00	36.80	2	4,714	0.04%
2021/06/04	5	37.35	0	0.00	37.20	5	4,662	0.11%
2021/06/03	5	37.55	0	0.00	37.70	5	4,701	0.11%
2021/06/02	10	37.75	0	0.00	38.05	10	4,704	0.21%
2021/06/01	2	37.65	30	37.98	38.15	-28	4,696	-0.60%
2021/05/31	10	37.50	8	37.58	37.50	2	4,713	0.04%
2021/05/28	21	37.73	0	0.00	37.80	21	4,724	0.44%
2021/05/27	8	37.38	2	37.25	37.70	6	4,811	0.12%
2021/05/26	10	36.95	16	37.42	37.45	-6	4,866	-0.12%
2021/05/25	6	37.23	0	0.00	37.05	6	4,933	0.12%
2021/05/24	1	36.70	6	37.43	37.35	-5	5,043	-0.10%
2021/05/21	0	0.00	2	36.88	36.85	-2	5,132	-0.04%
2021/05/19	2	36.75	1	36.45	36.70	1	5,150	0.02%
2021/05/18	4	36.04	0	0.00	36.40	4	5,160	0.08%
2021/05/17	0	0.00	4	34.75	34.45	-4	5,177	-0.08%
2021/05/14	1	37.75	2	37.00	37.05	-1	5,135	-0.02%
2021/05/13	4	36.80	2	37.18	37.00	2	5,092	0.04%
2021/05/12	13	39.37	6	37.53	37.95	7	5,049	0.14%
2021/05/11	5	40.97	5	40.97	40.55	0	4,897	0.00%
2021/05/10	1	42.45	0	0.00	42.25	1	4,824	0.02%
2021/05/07	1	41.70	2	41.65	41.65	-1	4,832	-0.02%
2021/05/06	0	0.00	2	41.68	41.55	-2	4,817	-0.04%
2021/05/05	0	0.00	2	42.05	42.00	-2	4,781	-0.04%
2021/05/04	15	42.90	8	41.90	42.05	7	4,761	0.15%
2021/05/03	1	43.30	11	43.31	43.35	-10	4,685	-0.21%
2021/04/29	0	0.00	2	43.68	43.60	-2	4,661	-0.04%
2021/04/27	6	43.58	1	43.65	43.65	5	4,679	0.11%
2021/04/26	4	43.34	1	43.70	43.70	3	4,624	0.06%
2021/04/23	3	42.88	6	42.70	42.50	-3	4,577	-0.07%
2021/04/22	9	43.41	5	43.65	43.30	4	4,539	0.09%
2021/04/21	2	43.33	1	43.50	43.60	1	4,426	0.02%
2021/04/20	14	42.15	7	42.49	42.40	7	4,394	0.16%
2021/04/19	9	42.27	2	42.85	43.00	7	4,439	0.16%
2021/04/16	2	41.20	6	41.22	41.50	-4	4,382	-0.09%
2021/04/15	0	0.00	4	40.23	40.40	-4	4,290	-0.09%
2021/04/14	7	40.00	0	0.00	39.90	7	4,278	0.16%
2021/04/13	2	40.55	21	40.40	40.25	-19	4,286	-0.44%
2021/04/12	1	40.15	2	40.30	40.30	-1	4,252	-0.02%
2021/04/09	4	40.69	1	40.60	40.75	3	4,206	0.07%
2021/04/08	1	40.20	5	40.54	40.70	-4	4,185	-0.10%
2021/04/07	2	39.75	21	40.09	40.20	-19	4,140	-0.46%
2021/04/01	2	39.13	2	39.70	39.75	0	3,998	0.00%
2021/03/31	9	39.83	0	0.00	39.55	9	3,897	0.23%
2021/03/30	0	0.00	1	39.95	39.95	-1	3,842	-0.03%
2021/03/29	18	39.71	106	39.15	39.25	-88	3,718	-2.37%	大賣/
2021/03/25	2	39.55	2	40.13	39.75	0	3,446	0.00%
2021/03/24	3	39.63	0	0.00	39.90	3	3,377	0.09%
2021/03/23	0	0.00	1	39.15	39.15	-1	3,341	-0.03%
2021/03/22	26	38.47	13	38.80	39.05	13	3,335	0.39%
2021/03/19	2	37.85	0	0.00	38.15	2	3,289	0.06%
2021/03/18	51	38.21	0	0.00	38.30	51	3,309	1.54%
2021/03/15	3	37.75	37	37.96	38.20	-34	3,623	-0.94%
2021/03/12	7	36.80	8	37.05	37.15	-1	3,907	-0.03%
2021/03/11	32	36.99	39	37.18	37.10	-7	3,875	-0.18%
2021/03/10	13	37.08	0	0.00	36.95	13	3,854	0.34%
2021/03/09	55	37.33	15	37.67	37.35	40	3,847	1.04%
2021/03/08	1	37.40	23	37.45	37.50	-22	3,800	-0.58%
2021/03/05	1	36.80	0	0.00	36.90	1	3,788	0.03%
2021/03/04	2	37.15	2.4	37.46	36.95	-0.4	3,823	-0.01%
2021/03/03	2	37.45	5	37.33	37.45	-3	3,817	-0.08%
2021/03/02	9	36.71	5	37.03	36.85	4	3,772	0.11%
2021/02/26	2.4	36.19	2	36.08	36.10	0.4	3,750	0.01%
2021/02/25	68	36.07	3	35.77	35.70	65	3,697	1.76%
2021/02/24	3	35.98	2	36.20	36.05	1	3,646	0.03%
2021/02/23	0	0.00	7	34.69	35.25	-7	3,562	-0.20%
2021/02/22	5	33.60	0	0.00	33.50	5	3,466	0.14%
2021/02/19	5	33.60	0	0.00	33.60	5	3,483	0.14%
2021/02/18	2	33.20	0	0.00	33.70	2	3,475	0.06%
2021/02/05	0	33.90	4	33.39	33.50	-4	3,404	-0.12%
2021/02/04	0	0.00	1	33.45	33.45	-1	3,395	-0.03%
2021/01/26	3	32.40	1	32.60	32.45	2	3,702	0.05%
2021/01/22	0	0.00	3	31.70	31.80	-3	3,828	-0.08%
2021/01/21	1	32.00	0	0.00	32.00	1	3,890	0.03%
2021/01/15	1	34.25	2	33.65	33.40	-1	4,055	-0.02%
2021/01/13	0	0.00	1	34.50	34.50	-1	4,026	-0.02%
2021/01/12	3	34.42	14	34.44	34.15	-11	4,009	-0.27%
2021/01/08	1	33.85	9	33.89	33.85	-8	3,853	-0.21%
2021/01/07	1	33.75	0	0.00	33.55	1	3,864	0.03%
2021/01/06	2	33.70	5	33.95	33.65	-3	3,912	-0.08%
2021/01/05	2	33.28	4	33.55	33.30	-2	3,893	-0.05%
2021/01/04	9	33.25	0	0.00	33.40	9	3,897	0.23%
2020/12/31	0	0.00	5	33.90	33.65	-5	3,954	-0.13%
2020/12/30	0	0.00	3	33.33	33.80	-3	4,050	-0.07%
2020/12/28	7	33.10	2	33.15	33.15	5	4,062	0.12%
2020/12/23	1	33.30	0	0.00	33.00	1	4,219	0.02%
2020/12/22	30	33.63	1	33.80	33.15	29	4,330	0.67%
2020/12/21	1	33.95	0	0.00	33.80	1	4,367	0.02%
2020/12/18	5	34.00	34	34.16	33.75	-29	4,351	-0.67%
2020/12/17	5	33.50	1	33.50	33.50	4	4,374	0.09%
2020/12/16	1	33.60	0	0.00	34.00	1	4,394	0.02%
2020/12/14	14	33.95	4	34.40	33.85	10	4,359	0.23%
2020/12/11	1	33.50	18	33.85	34.40	-17	4,327	-0.39%
2020/12/10	23	32.92	0	0.00	33.50	23	4,267	0.54%
2020/12/09	0	0.00	1	32.00	32.75	-1	4,216	-0.02%
2020/12/08	20	34.18	0	0.00	32.85	20	4,122	0.49%
2020/12/04	1	36.40	0	0.00	36.40	1	3,860	0.03%
2020/12/03	1	36.60	0	0.00	36.40	1	3,906	0.03%
2020/11/30	0	0.00	6	37.73	37.60	-6	4,223	-0.14%
2020/11/27	1	37.40	0	0.00	37.35	1	4,223	0.02%
2020/11/25	0	0.00	11	36.65	37.05	-11	4,336	-0.25%
2020/11/24	0	0.00	2	35.70	35.65	-2	4,360	-0.05%
2020/11/23	1	34.85	0	0.00	35.55	1	4,590	0.02%
2020/11/20	2	35.25	0	0.00	35.05	2	4,667	0.04%
2020/11/19	10	36.02	0	0.00	35.85	10	4,694	0.21%
2020/11/18	2	35.85	0	0.00	35.60	2	4,830	0.04%
2020/11/12	5	36.60	0	0.00	36.70	5	5,435	0.09%
2020/11/11	1	36.10	0	0.00	36.80	1	5,479	0.02%
2020/11/10	0	0.00	2	35.80	36.15	-2	5,508	-0.04%
2020/11/09	2	35.70	0	0.00	35.90	2	5,519	0.04%
2020/11/02	0	0.00	2	35.15	34.15	-2	5,346	-0.04%
2020/10/29	2	35.00	1	36.20	36.25	1	5,237	0.02%
2020/10/27	1	38.30	0	0.00	37.35	1	5,119	0.02%
2020/10/19	0	0.00	5	39.45	39.50	-5	5,479	-0.09%
2020/10/14	0	0.00	4	38.90	39.85	-4	5,570	-0.07%
2020/10/13	5	39.01	2	39.85	38.90	3	5,575	0.05%
2020/10/08	4	39.04	1	39.45	39.70	3	5,762	0.05%
2020/10/07	7	39.01	0	0.00	38.95	7	5,736	0.12%
2020/09/30	1	39.35	0	0.00	39.10	1	5,642	0.02%
2020/09/29	0	0.00	1	40.85	39.00	-1	5,653	-0.02%
2020/09/25	0	0.00	1	40.10	38.05	-1	5,610	-0.02%
2020/09/24	1	38.10	3	39.20	38.10	-2	5,532	-0.04%
2020/09/18	0	0.00	1	40.00	40.10	-1	5,414	-0.02%
2020/09/11	1	40.80	2	42.38	41.10	-1	5,441	-0.02%
2020/09/09	1	41.70	0	0.00	41.50	1	5,438	0.02%
2020/09/08	0	0.00	2	41.60	42.00	-2	5,394	-0.04%
2020/09/07	5	42.01	19	41.63	41.75	-14	5,353	-0.26%
2020/09/04	1	40.75	4	39.85	40.60	-3	5,190	-0.06%
2020/09/03	9	39.59	0	0.00	39.00	9	5,060	0.18%
2020/09/02	1	39.85	0	0.00	40.00	1	5,018	0.02%
2020/09/01	10	40.40	1	40.70	40.25	9	4,986	0.18%
2020/08/31	4	39.88	3	39.65	39.50	1	4,909	0.02%
2020/08/28	5	39.55	0	0.00	39.15	5	4,876	0.10%
2020/08/27	2	39.35	2	39.95	40.50	0	4,813	0.00%
2020/08/26	1	38.95	3	38.35	39.00	-2	4,599	-0.04%
2020/08/24	1	36.85	3	37.10	37.40	-2	4,474	-0.04%
2020/08/21	3	38.10	3	37.80	38.10	0	4,383	0.00%
2020/08/20	4	36.98	4	36.74	36.30	0	4,360	0.00%
2020/08/19	5	37.51	0	0.00	37.60	5	4,223	0.12%
2020/08/18	2	34.90	3	35.17	35.05	-1	4,023	-0.02%
2020/08/14	10	35.25	12	34.88	35.25	-2	3,929	-0.05%
2020/08/12	3	34.55	0	0.00	34.55	3	3,827	0.08%
2020/08/11	0	0.00	2	35.75	35.70	-2	3,749	-0.05%
2020/08/06	2	35.00	0	0.00	35.10	2	3,740	0.05%
2020/07/27	0	0.00	1	34.20	34.45	-1	3,373	-0.03%
2020/07/22	0	0.00	0	34.20	34.30	0	3,116	0.00%
2020/07/21	0	0.00	3	33.08	34.15	-3	3,063	-0.10%
2020/07/20	2	32.90	0	0.00	33.20	2	2,968	0.07%
2020/07/17	0	0.00	1	33.25	33.25	-1	2,952	-0.03%
2020/07/16	2	33.30	0	0.00	33.65	2	2,874	0.07%
2020/07/15	1	32.15	2	31.80	32.15	-1	2,735	-0.04%
2020/07/14	1	32.55	0	0.00	32.55	1	2,622	0.04%
2020/07/13	0	0.00	20	32.05	32.00	-20	2,589	-0.77%
2020/07/07	0	0.00	1	33.45	33.00	-1	2,622	-0.04%
2020/07/06	0	0.00	2	32.63	33.35	-2	2,537	-0.08%
2020/07/02	2	31.85	5	31.76	32.20	-3	2,468	-0.12%
2020/07/01	0	0.00	5	31.10	31.10	-5	2,406	-0.21%
2020/06/30	2	30.95	2	31.10	31.05	0	2,407	0.00%
2020/06/23	2	31.15	0	0.00	30.90	2	2,432	0.08%
2020/06/17	4	30.94	1	31.00	30.85	3	2,313	0.13%
2020/06/12	2	29.00	2	29.70	30.25	0	2,217	0.00%
2020/06/05	5	30.75	0	0.00	30.90	5	2,356	0.21%
2020/06/03	1	30.95	3	31.00	31.10	-2	2,375	-0.08%
2020/06/01	2	30.15	1	30.10	30.00	1	2,339	0.04%
2020/05/28	0	0.00	1	30.25	30.05	-1	2,349	-0.04%
2020/05/27	0	0.00	25	29.30	29.50	-25	2,307	-1.08%
2020/05/26	0	29.15	1	28.50	29.15	-1	2,240	-0.04%
2020/05/21	3	25.80	0	0.00	25.75	3	2,139	0.14%
2020/05/20	2	25.70	0	0.00	25.65	2	2,147	0.09%
2020/05/18	5	25.45	0	0.00	25.45	5	2,133	0.23%
2020/05/15	15	25.38	0	0.00	25.35	15	2,139	0.70%
2020/05/05	0	0.00	6	25.65	25.40	-6	2,170	-0.28%
2020/04/09	20	23.55	0	0.00	23.60	20	2,245	0.89%
2020/04/07	0	0.00	1	22.80	22.80	-1	2,249	-0.04%
2020/04/01	0	0.00	1	22.70	22.80	-1	2,232	-0.04%
2020/03/30	0	0.00	1	22.65	22.65	-1	2,209	-0.05%
2020/03/20	0	0.00	2	19.40	19.40	-2	2,192	-0.09%
2020/03/19	1	17.65	0	0.00	17.65	1	2,168	0.05%
2020/03/16	1	21.50	2	21.40	21.30	-1	2,202	-0.05%
2020/03/13	2	21.65	0	0.00	21.65	2	2,184	0.09%
2020/02/06	0	0.00	1	27.95	28.00	-1	2,841	-0.04%
2020/02/04	2	27.45	0	0.00	27.35	2	2,883	0.07%
2020/01/31	3	28.30	0	0.00	28.20	3	3,331	0.09%
2020/01/30	0	0.00	1	29.20	28.10	-1	3,311	-0.03%
2020/01/20	1	31.25	0	0.00	31.20	1	3,257	0.03%
2020/01/17	1	31.40	0	0.00	31.40	1	3,268	0.03%
2020/01/15	1	31.65	0	0.00	31.30	1	3,303	0.03%
2020/01/07	0	0.00	1	31.80	31.80	-1	3,685	-0.03%
2020/01/06	1	31.20	0	0.00	31.00	1	3,680	0.03%
2020/01/03	0	0.00	2	31.95	31.55	-2	3,689	-0.05%
2020/01/02	0	0.00	1	32.00	32.00	-1	3,681	-0.03%
2019/12/30	1	31.65	0	0.00	31.60	1	3,684	0.03%
2019/12/19	1	31.65	0	0.00	31.65	1	3,844	0.03%
2019/12/18	1	31.65	0	0.00	32.00	1	3,885	0.03%
2019/12/17	0	0.00	1	32.40	32.40	-1	3,898	-0.03%
2019/12/12	1	31.95	0	0.00	31.70	1	3,924	0.03%
2019/12/11	0	0.00	3	32.20	31.65	-3	3,916	-0.08%
2019/12/05	0	0.00	1	33.10	33.30	-1	3,776	-0.03%
2019/12/04	2	33.20	3	32.48	33.10	-1	3,808	-0.03%
2019/12/03	0	0.00	1	32.60	32.85	-1	3,707	-0.03%
2019/12/02	0	0.00	1	32.50	31.90	-1	3,632	-0.03%
2019/11/29	1	31.70	10	31.60	30.95	-9	3,512	-0.26%
2019/11/27	8	31.11	1	31.20	31.20	7	3,442	0.20%
2019/11/26	0	0.00	3	30.60	30.70	-3	3,391	-0.09%
2019/11/25	1	29.80	0	0.00	29.75	1	3,381	0.03%
2019/11/21	1	29.40	0	0.00	29.35	1	3,525	0.03%
2019/11/20	1	29.65	1	29.50	29.60	0	3,635	0.00%
2019/11/19	0	0.00	1	30.15	29.85	-1	3,750	-0.03%
2019/11/15	0	0.00	2	29.70	29.75	-2	3,832	-0.05%
2019/11/14	0	0.00	5	29.60	29.35	-5	3,896	-0.13%
2019/11/13	1	29.70	0	0.00	29.70	1	4,103	0.02%
2019/11/11	0	0.00	1	30.65	30.65	-1	4,268	-0.02%
2019/11/08	1	30.10	0	0.00	30.65	1	4,325	0.02%
2019/11/07	1	31.60	5	31.90	30.80	-4	4,431	-0.09%
2019/11/05	1	31.15	0	0.00	31.15	1	4,563	0.02%
2019/11/04	1	31.00	2	31.08	30.75	-1	4,635	-0.02%
2019/10/31	2	31.75	1	32.10	31.70	1	5,012	0.02%
2019/10/30	31	32.08	17	31.95	32.65	14	4,869	0.29%
2019/10/25	1	29.55	0	0.00	29.50	1	4,596	0.02%
2019/10/24	0	0.00	1	29.80	29.80	-1	4,606	-0.02%
2019/10/23	1	29.50	0	0.00	29.35	1	4,589	0.02%
2019/10/18	0	0.00	120	29.80	30.15	-120	4,653	-2.58%	大賣/鉅額交易
2019/10/17	1	30.00	3	30.18	30.15	-2	4,605	-0.04%
2019/10/15	0	0.00	4	29.86	29.45	-4	4,593	-0.09%
2019/10/14	0	0.00	9	28.90	29.30	-9	4,531	-0.20%
2019/09/27	60	27.45	0	0.00	27.45	60	5,163	1.16%
2019/09/26	3	28.10	1	27.90	27.90	2	5,186	0.04%
2019/09/25	7	28.44	0	0.00	28.50	7	5,205	0.13%
2019/09/23	1	28.50	0	0.00	28.95	1	5,383	0.02%
2019/09/19	2	29.08	0	0.00	29.25	2	5,680	0.04%
2019/09/18	1	29.70	1	29.45	29.45	0	5,930	0.00%
2019/09/17	0	0.00	5	29.55	29.50	-5	5,926	-0.08%
2019/09/16	1	28.80	1	29.30	29.20	0	6,053	0.00%
2019/09/12	1	28.70	0	0.00	28.65	1	6,065	0.02%
2019/09/11	5	28.35	3	28.40	28.55	2	6,176	0.03%
2019/09/10	0	0.00	1	28.40	28.75	-1	6,182	-0.02%
2019/09/09	1	28.30	1	28.65	28.75	0	6,223	0.00%
2019/09/06	2	28.85	20	28.70	28.60	-18	6,327	-0.28%
2019/09/05	2	29.58	2	29.75	29.55	0	6,406	0.00%
2019/09/03	1	28.80	0	0.00	29.00	1	6,584	0.02%
2019/08/28	11	29.84	1	29.85	29.75	10	6,902	0.14%
2019/08/27	1	29.85	0	0.00	29.10	1	6,961	0.01%
2019/08/23	2	31.20	7	30.89	30.65	-5	7,380	-0.07%
2019/08/22	1	30.55	173	30.54	30.50	-172	7,476	-2.30%	大賣/鉅額交易
2019/08/21	1	29.85	1	30.10	29.85	0	7,625	0.00%
2019/08/19	1	30.00	0	0.00	29.70	1	8,016	0.01%
2019/08/16	165	29.26	3	29.45	29.25	162	8,194	1.98%	大買/鉅額交易
2019/08/15	1	28.90	0	0.00	28.95	1	8,021	0.01%
2019/08/14	61	29.10	19	29.05	29.10	42	8,078	0.52%
2019/08/13	5	29.00	14	29.18	28.65	-9	7,934	-0.11%
2019/08/12	1	28.35	2	29.03	29.05	-1	7,932	-0.01%
2019/08/08	3	28.62	9	28.54	28.65	-6	7,829	-0.08%
2019/08/07	26	28.03	4	28.09	28.00	22	7,785	0.28%
2019/08/06	0	0.00	10	26.85	26.90	-10	7,765	-0.13%
2019/08/05	6	27.45	8	27.26	27.50	-2	7,740	-0.03%
2019/08/02	2	26.28	1	26.25	26.25	1	7,432	0.01%
2019/07/31	2	25.20	0	0.00	25.25	2	7,382	0.03%
2019/07/25	0	0.00	1	26.25	26.25	-1	7,327	-0.01%
2019/07/24	0	0.00	0.1	26.35	26.20	-0.1	7,313	0.00%
2019/07/18	11	27.16	1	27.20	27.25	10	7,182	0.14%
2019/07/17	1	26.75	1	26.90	26.45	0	7,151	0.00%
2019/07/16	0	0.00	2	25.80	26.10	-2	7,047	-0.03%
2019/07/15	1	26.00	5	26.00	25.95	-4	6,997	-0.06%
2019/07/12	11	27.52	0	0.00	26.80	11	6,913	0.16%
2019/07/11	1	26.75	1	26.80	26.70	0	6,848	0.00%
2019/07/10	1	26.70	0	0.00	26.80	1	6,779	0.01%
2019/07/09	1	27.30	3	27.27	27.35	-2	6,692	-0.03%
2019/07/08	2	25.63	0	0.00	25.65	2	6,489	0.03%
2019/07/05	0	0.00	2	26.35	26.30	-2	6,415	-0.03%
2019/07/03	5	27.55	2	27.65	27.55	3	6,198	0.05%
2019/07/01	6	27.91	0	0.00	27.80	6	6,108	0.10%
2019/06/28	2	28.48	0	0.00	28.10	2	6,040	0.03%
2019/06/27	4	29.43	1	29.50	29.35	3	5,939	0.05%
2019/06/26	17	30.93	2	30.95	29.80	15	5,856	0.26%
2019/06/25	2	29.60	15	30.08	30.65	-13	5,568	-0.23%
2019/06/24	0	0.00	4	28.45	28.75	-4	5,302	-0.08%
2019/06/21	5	28.02	2	28.00	28.55	3	5,269	0.06%
2019/06/20	1	29.25	0	0.00	29.00	1	5,090	0.02%
2019/06/19	3	28.72	6	29.69	29.30	-3	5,049	-0.06%
2019/06/18	1	28.75	0	0.00	28.75	1	4,949	0.02%
2019/06/17	1	28.65	0	0.00	28.80	1	4,927	0.02%
2019/06/13	3	28.30	2	28.50	27.90	1	4,727	0.02%
2019/06/12	2	29.65	3	29.25	29.25	-1	4,555	-0.02%
2019/06/11	0	0.00	8	29.74	29.95	-8	4,482	-0.18%
2019/06/10	17	28.88	12	28.48	28.50	5	4,286	0.12%
2019/06/06	0	0.00	2	29.15	29.15	-2	4,152	-0.05%
2019/06/05	13	29.09	10	28.98	29.35	3	4,100	0.07%
2019/06/04	2	28.58	2	28.20	28.70	0	3,912	0.00%
2019/06/03	2	28.25	4	28.10	28.20	-2	3,815	-0.05%
2019/05/31	73	27.90	59	28.30	28.25	14	3,700	0.38%
2019/05/30	4	27.10	7	27.71	28.00	-3	3,383	-0.09%
2019/05/28	0	0.00	3	26.93	25.95	-3	2,933	-0.10%
2019/05/27	0	0.00	1	26.70	27.00	-1	2,663	-0.04%
2019/05/23	3	23.62	2	24.00	23.85	1	2,218	0.05%
2019/05/21	0	0.00	1	22.50	22.50	-1	1,992	-0.05%
2019/05/20	1	21.40	1	21.10	21.90	0	1,895	0.00%
2019/05/17	1	21.80	0	0.00	21.45	1	1,865	0.05%
2019/05/14	0	0.00	1	22.95	22.95	-1	1,721	-0.06%
2019/05/13	1	21.75	4	22.16	22.55	-3	1,583	-0.19%
2019/05/09	3	21.57	0	0.00	21.45	3	1,487	0.20%
2019/05/08	0	0.00	1	21.90	21.90	-1	1,444	-0.07%
2019/05/07	0	0.00	1	21.40	21.40	-1	1,405	-0.07%
2019/05/06	1	20.85	0	0.00	20.85	1	1,361	0.07%
2019/05/03	0	0.00	2	21.33	21.50	-2	1,338	-0.15%
2019/04/26	0	0.00	4	20.91	21.00	-4	1,297	-0.31%
2019/04/23	0	0.00	2	21.20	21.10	-2	1,278	-0.16%
2019/04/22	0	0.00	4	20.43	20.50	-4	1,235	-0.32%
2019/04/19	2	20.05	0	0.00	20.05	2	1,279	0.16%
2019/04/12	1	20.00	2	20.10	20.20	-1	1,346	-0.07%
2019/04/11	0	0.00	23	20.10	20.05	-23	1,353	-1.70%
2019/04/08	0	0.00	1	20.45	20.45	-1	1,349	-0.07%
2019/04/02	0	20.30	0	0.00	20.25	0	1,308	0.00%
2019/04/01	0	20.20	1	20.20	20.20	-1	1,295	-0.08%
2019/03/29	0	0.00	1	20.10	20.10	-1	1,275	-0.08%
2019/03/27	0	0.00	1	19.75	19.75	-1	1,342	-0.07%
2019/03/22	0	0.00	1	19.60	19.60	-1	1,380	-0.07%
2019/03/21	1	19.40	0	0.00	19.55	1	1,384	0.07%
2019/03/12	0	0.00	4	19.30	19.25	-4	1,592	-0.25%
2019/03/04	4	19.45	1	19.50	19.50	3	1,855	0.16%
2019/02/25	1	19.25	0	0.00	19.25	1	1,918	0.05%
2019/02/18	2	19.58	0	0.00	19.40	2	1,861	0.11%
2019/02/12	1	20.00	0	0.00	20.00	1	1,860	0.05%
2019/01/28	0	0.00	1	20.55	20.55	-1	1,883	-0.05%
2019/01/23	1	20.00	0	0.00	20.30	1	1,894	0.05%
2019/01/15	0	0.00	1	20.60	20.60	-1	2,487	-0.04%
2019/01/11	3	20.78	0	0.00	20.40	3	2,821	0.11%
2019/01/10	1	20.90	0	0.00	21.05	1	2,800	0.04%
2019/01/04	0	0.00	1	21.35	21.35	-1	2,858	-0.03%
2019/01/03	0	0.00	1	21.10	21.20	-1	2,972	-0.03%
2019/01/02	0	0.00	1	20.85	20.85	-1	3,016	-0.03%
2018/12/27	0	0.00	2	20.45	20.45	-2	3,121	-0.06%
2018/12/25	3	20.02	0	0.00	20.15	3	3,328	0.09%
2018/12/20	0	0.00	1	20.90	20.60	-1	3,299	-0.03%
2018/12/13	0	0.00	3	20.43	20.50	-3	3,207	-0.09%
2018/12/12	1	20.10	1	20.00	20.10	0	3,178	0.00%
2018/12/07	0	0.00	1	19.50	19.60	-1	3,222	-0.03%
2018/12/06	3	19.22	0	0.00	18.70	3	3,180	0.09%
2018/12/05	1	19.40	0	0.00	19.50	1	3,122	0.03%
2018/12/04	0	0.00	1	19.55	19.75	-1	3,114	-0.03%
2018/12/03	0	0.00	1	19.55	19.50	-1	3,133	-0.03%
2018/11/29	1	19.00	1	19.25	19.25	0	3,143	0.00%
2018/11/28	0	0.00	1	19.40	19.10	-1	3,116	-0.03%
2018/11/27	0	0.00	1	19.00	18.90	-1	3,107	-0.03%
2018/11/26	0	0.00	1	18.35	18.25	-1	3,046	-0.03%
2018/11/19	1	17.75	0	0.00	18.15	1	2,987	0.03%
2018/11/13	1	16.85	0	0.00	17.00	1	2,931	0.03%
2018/11/08	0	0.00	1	17.60	17.55	-1	2,928	-0.03%
2018/11/05	1	16.85	0	0.00	16.60	1	2,961	0.03%
2018/10/29	0	0.00	2	17.00	17.00	-2	2,891	-0.07%
2018/10/26	1	16.65	0	0.00	16.80	1	2,871	0.03%
2018/10/25	1	17.65	0	0.00	17.55	1	2,496	0.04%
2018/10/24	1	18.35	0	0.00	18.30	1	2,467	0.04%
2018/10/23	1	18.65	0	0.00	18.35	1	2,419	0.04%
2018/10/18	2	19.50	0	0.00	19.25	2	2,088	0.10%
2018/10/17	1	19.85	0	0.00	19.75	1	2,092	0.05%
2018/10/12	1	20.25	0	0.00	20.80	1	2,110	0.05%
2018/10/09	2	22.55	1	22.75	22.75	1	2,001	0.05%
2018/10/05	1	22.55	0	0.00	22.65	1	1,941	0.05%
2018/10/04	0	0.00	2	23.13	23.55	-2	1,857	-0.11%
2018/10/03	0	0.00	2	22.75	22.95	-2	1,753	-0.11%
2018/09/20	0.1	21.50	0	0.00	21.50	0.1	1,915	0.01%
2018/09/18	1	21.90	0	0.00	21.90	1	1,939	0.05%
2018/09/14	2	22.35	1	22.60	22.25	1	1,927	0.05%
2018/09/13	2	21.45	0	0.00	21.85	2	1,873	0.11%
2018/08/20	0	0.00	1	20.50	20.50	-1	2,246	-0.04%
2018/08/14	0	0.00	1	21.10	21.30	-1	2,311	-0.04%
2018/07/26	0	0.00	1	22.30	22.20	-1	2,476	-0.04%
2018/07/24	0	0.00	1	21.80	21.75	-1	2,423	-0.04%
2018/07/23	0	0.00	1	21.60	21.65	-1	2,373	-0.04%
2018/07/20	1	20.90	0	0.00	20.85	1	2,288	0.04%
2018/07/12	1	21.30	0	0.00	21.40	1	2,270	0.04%
2018/07/04	0	0.00	1	22.00	21.70	-1	2,303	-0.04%
2018/06/27	0	0.00	1	22.20	22.15	-1	2,163	-0.05%
2018/06/22	0	0.00	1	22.80	22.80	-1	2,200	-0.05%
2018/06/19	0	0.00	1	22.90	22.90	-1	2,176	-0.05%
2018/06/07	0	0.00	1	22.75	23.20	-1	2,103	-0.05%
2018/06/06	0	0.00	1	23.30	23.05	-1	2,064	-0.05%
2018/06/04	0	0.00	1	22.35	22.30	-1	1,981	-0.05%
2018/06/01	0	0.00	2	21.80	22.10	-2	1,952	-0.10%
2018/05/29	1	21.00	0	0.00	20.85	1	1,891	0.05%
2018/05/24	0	0.00	1	21.80	21.75	-1	1,805	-0.06%
2018/05/21	0	0.00	2	21.30	21.50	-2	1,755	-0.11%
2018/05/15	0	0.00	1	20.00	19.75	-1	1,723	-0.06%
2018/05/14	1	20.20	0	0.00	20.15	1	1,771	0.06%
2018/05/10	0	0.00	2	19.83	19.70	-2	1,775	-0.11%
2018/05/09	1	18.70	0	0.00	18.70	1	1,711	0.06%
2018/05/04	1	18.90	0	0.00	18.85	1	1,773	0.06%
2018/04/23	1	19.60	0	0.00	19.35	1	2,222	0.04%
2018/04/18	1	19.45	0	0.00	19.60	1	2,718	0.04%
2018/04/17	1	19.70	0	0.00	19.45	1	2,719	0.04%
2018/04/09	0	21.10	1	21.20	21.10	-1	2,984	-0.03%
2018/03/31	0	21.00	0	0.00	20.75	0	3,240	0.00%
2018/03/30	1	20.65	0	0.00	20.55	1	3,332	0.03%
2018/03/29	0	20.60	0	0.00	20.50	0	3,433	0.00%
2018/03/28	1	20.75	0	0.00	20.90	1	3,452	0.03%
2018/03/27	1	20.90	0	0.00	20.55	1	3,438	0.03%
2018/03/20	0	0.00	1	21.55	21.65	-1	3,359	-0.03%
2018/03/16	1	20.90	0	0.00	20.90	1	3,325	0.03%
2018/03/12	0	0.00	1	21.30	21.40	-1	3,217	-0.03%
2018/02/06	2	21.28	0	0.00	20.05	2	3,411	0.06%
2018/01/31	0	0.00	1	22.35	22.35	-1	3,331	-0.03%
2018/01/30	1	21.85	0	0.00	22.00	1	3,329	0.03%
2018/01/29	1	22.60	0	0.00	22.50	1	3,250	0.03%
2018/01/26	1	22.80	0	0.00	22.75	1	3,283	0.03%
2018/01/24	1	22.95	0	0.00	22.95	1	3,310	0.03%
2018/01/23	1	22.70	1	23.25	23.15	0	3,334	0.00%
2018/01/22	3	23.03	1	22.85	22.65	2	3,294	0.06%
2018/01/19	1	22.90	0	0.00	23.20	1	3,279	0.03%
2018/01/18	1	23.15	0	0.00	23.00	1	3,253	0.03%
2018/01/17	6	23.93	6	23.76	23.80	0	3,185	0.00%
2018/01/16	0	0.00	2	23.13	23.75	-2	3,049	-0.07%
2018/01/15	2	22.60	1	23.40	22.45	1	2,889	0.03%
2018/01/12	0	0.00	1	22.40	22.80	-1	2,644	-0.04%
2018/01/09	2	21.70	0	0.00	21.35	2	2,444	0.08%
2018/01/08	1	21.45	0	0.00	21.45	1	2,474	0.04%
2018/01/02	8	21.19	9	21.43	21.70	-1	2,187	-0.05%