冠德 (2520)-元大-竹山券商分點個股進出

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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2	59.95	59.70	-2	4,532	-0.04%
2024/12/02	4.2	60.16	3	59.70	59.80	1.2	4,531	0.03%
2024/11/29	13	58.74	1.1	58.25	59.20	12	4,549	0.26%
2024/11/28	5	57.48	4	57.15	57.80	1	4,564	0.02%
2024/11/27	1	58.00	16	57.51	57.20	-15	4,541	-0.33%
2024/11/26	5	58.50	1.2	58.25	58.70	3.9	4,550	0.08%
2024/11/25	3	58.17	13	58.01	58.30	-10	4,570	-0.22%
2024/11/21	9	56.50	4	55.90	57.00	5	4,531	0.11%
2024/11/20	1	55.30	2	55.05	56.00	-1	4,647	-0.02%
2024/11/19	3	53.10	1	53.90	54.70	2	4,746	0.04%
2024/11/18	0	0.00	1	53.10	53.10	-1	5,018	-0.02%
2024/11/15	0	0.00	10	52.32	51.90	-10	5,020	-0.20%
2024/11/13	5	50.98	0.4	50.90	50.40	4.7	5,329	0.09%
2024/11/12	5	51.90	6	51.85	51.90	-1	5,384	-0.02%
2024/11/11	17.8	52.16	9	52.29	51.70	8.8	5,616	0.16%
2024/11/08	2	50.20	5	49.70	49.60	-3	5,696	-0.05%
2024/11/07	0.2	48.20	4	48.44	48.55	-3.8	5,717	-0.07%
2024/11/06	2	48.30	0	0.00	47.80	2	5,893	0.03%
2024/11/05	5	47.28	1	47.35	47.30	4	5,927	0.07%
2024/11/04	2	46.68	0	0.00	46.70	2	6,166	0.03%
2024/11/01	0	0.00	13	46.53	47.10	-13	6,293	-0.21%
2024/10/30	6.1	45.06	0	0.00	45.35	6.1	6,555	0.09%
2024/10/29	0	0.00	0.4	45.68	45.40	-0.4	6,768	-0.01%
2024/10/28	0	0.00	3	46.43	46.30	-3	6,936	-0.04%
2024/10/24	5.1	45.95	3	45.90	45.70	2.1	7,349	0.03%
2024/10/23	2	46.80	1	46.90	46.50	1	7,521	0.01%
2024/10/22	2	46.80	1	46.50	47.20	1	7,800	0.01%
2024/10/21	4	46.95	0	0.00	46.80	4	7,979	0.05%
2024/10/18	2	46.98	0	0.00	46.85	2	8,357	0.02%
2024/10/17	3	47.47	0	0.00	47.15	3	8,972	0.03%
2024/10/16	0	0.00	1	47.00	47.45	-1	9,469	-0.01%
2024/10/15	3	46.60	0	0.00	47.10	3	9,741	0.03%
2024/10/14	0	0.00	1	47.20	46.65	-1	9,860	-0.01%
2024/10/09	0.1	47.20	0	0.00	47.30	0.1	9,936	0.00%
2024/10/08	6	48.43	1	48.10	47.75	5	9,939	0.05%
2024/10/01	1	47.70	0	0.00	48.15	1	9,937	0.01%
2024/09/27	0	0.00	31	48.64	48.45	-31	9,992	-0.31%
2024/09/26	0	0.00	40	48.39	48.30	-40	10,033	-0.40%
2024/09/23	1	46.60	26	47.76	48.00	-25	10,171	-0.25%
2024/09/20	56.6	48.56	5	47.60	47.60	51.6	10,094	0.51%
2024/09/18	0	0.00	2	52.50	52.00	-2	9,877	-0.02%
2024/09/16	22.1	52.05	1	52.10	51.70	21.1	10,010	0.21%
2024/09/13	0	0.00	10	52.10	52.00	-10	10,053	-0.10%
2024/09/12	6.1	51.15	0	0.00	50.90	6.1	10,074	0.06%
2024/09/11	2.1	51.49	1	52.00	51.10	1.1	10,118	0.01%
2024/09/10	0.1	52.60	0	0.00	52.50	0.1	10,156	0.00%
2024/09/09	0.1	54.10	0	0.00	53.60	0.1	10,265	0.00%
2024/09/06	5	55.00	0	0.00	55.10	5	10,305	0.05%
2024/09/03	10	56.45	0	0.00	56.00	10	10,834	0.09%
2024/09/02	0	0.00	5	57.80	56.90	-5	10,989	-0.05%
2024/08/30	3	56.20	4	56.98	57.10	-1	11,109	-0.01%
2024/08/29	5.1	55.90	0	0.00	55.90	5.1	11,220	0.05%
2024/08/28	0	0.00	1	56.90	56.40	-1	11,323	-0.01%
2024/08/27	10.1	56.10	0	0.00	56.60	10.1	11,421	0.09%
2024/08/26	0.1	56.20	17	56.79	55.90	-17	11,430	-0.15%
2024/08/22	27.1	56.56	27	57.81	58.20	0.1	11,528	0.00%
2024/08/21	0.1	58.20	1	58.50	58.50	-0.9	11,354	-0.01%
2024/08/20	22.1	58.37	7	60.07	58.70	15.1	11,251	0.13%
2024/08/19	8	62.68	10	62.39	62.60	-2	11,175	-0.02%
2024/08/16	1	61.80	3	62.03	62.00	-2	11,197	-0.02%
2024/08/15	10	61.34	6	61.90	61.20	4	11,166	0.04%
2024/08/14	8	59.91	1	60.20	59.80	7	11,354	0.06%
2024/08/13	9	59.19	36	59.69	59.20	-27	11,407	-0.24%
2024/08/12	6	58.57	41.1	58.47	58.60	-35.1	11,304	-0.31%
2024/08/08	0	0.00	0.1	53.20	52.10	-0.1	11,298	0.00%
2024/08/07	0	0.00	0.1	51.50	51.50	-0.1	11,357	0.00%
2024/08/06	7.3	46.17	9	46.86	46.85	-1.7	11,648	-0.01%
2024/08/05	21	50.68	0	0.00	50.60	21	11,689	0.18%
2024/08/02	54	59.56	3	56.70	56.20	51	11,861	0.43%
2024/08/01	3	62.73	44	62.97	61.80	-41	12,080	-0.34%
2024/07/31	26	59.79	6	60.33	60.50	20	12,323	0.16%
2024/07/30	16	62.13	55	63.10	61.30	-39	12,561	-0.31%
2024/07/29	55.1	62.80	17	63.13	62.30	38.1	12,979	0.29%
2024/07/26	7.2	65.02	1	65.10	64.90	6.2	13,108	0.05%
2024/07/23	16.1	65.18	12	64.92	65.80	4.1	13,478	0.03%
2024/07/22	29	60.69	2	60.85	61.50	27	13,660	0.20%
2024/07/19	20	65.86	94	65.27	63.20	-74	13,864	-0.53%
2024/07/18	24	66.08	15	66.47	66.70	9	13,689	0.07%
2024/07/17	20	62.99	30.1	62.30	64.10	-10.1	13,439	-0.08%
2024/07/16	3	59.97	4	60.45	60.00	-1	14,051	-0.01%
2024/07/15	7.1	59.24	1.2	59.40	59.50	5.9	14,380	0.04%
2024/07/12	21	57.51	1	57.10	57.10	20	14,515	0.14%
2024/07/11	11	57.75	3	58.73	57.70	8	14,546	0.05%
2024/07/09	0	0.00	5	55.80	55.30	-5	14,475	-0.03%
2024/07/08	2	56.85	7	57.07	56.70	-5	14,522	-0.03%
2024/07/05	0	0.00	4	57.60	57.70	-4	14,658	-0.03%
2024/07/03	0	0.00	12	57.80	58.40	-12	14,699	-0.08%
2024/07/02	1	58.70	0.2	57.40	57.70	0.8	14,682	0.01%
2024/07/01	0	0.00	26	55.40	58.30	-26	14,630	-0.18%
2024/06/28	10	54.95	6	54.50	54.60	4	14,551	0.03%
2024/06/26	30	55.27	0	0.00	56.00	30	14,564	0.21%
2024/06/24	2	55.50	0	0.00	55.50	2	14,649	0.01%
2024/06/21	22.1	56.86	16	56.36	56.30	6.1	14,647	0.04%
2024/06/20	0	0.00	4	58.18	58.50	-4	14,497	-0.03%
2024/06/19	11	59.03	0	0.00	58.50	11	14,446	0.08%
2024/06/18	0	0.00	54	58.81	59.30	-54	14,393	-0.38%
2024/06/17	8.3	57.93	0	0.00	57.50	8.3	14,335	0.06%
2024/06/14	52	60.31	8	60.04	59.60	44	14,246	0.31%
2024/06/11	23	60.44	18	60.30	60.30	5	13,956	0.04%
2024/06/07	6	61.38	5	62.16	61.00	1	13,711	0.01%
2024/06/06	12	59.92	226	61.42	61.20	-214	13,462	-1.59%	大賣/鉅額交易
2024/06/05	29	60.77	15	61.59	60.90	14	13,261	0.11%
2024/06/04	207	60.54	3	60.07	60.80	204	13,052	1.56%	大買/鉅額交易
2024/06/03	2	57.90	1	56.70	59.40	1	12,891	0.01%
2024/05/31	6	58.78	3	58.37	57.60	3	12,742	0.02%
2024/05/30	1	55.80	1	55.80	55.60	0	12,562	0.00%
2024/05/29	13	56.09	12	56.70	55.80	1	12,507	0.01%
2024/05/28	5	54.80	10	54.92	55.60	-5	12,400	-0.04%
2024/05/27	2	53.30	0	0.00	53.50	2	12,274	0.02%
2024/05/23	4	54.80	9	54.59	53.90	-5	12,156	-0.04%
2024/05/22	21	57.13	1	57.20	56.90	20	11,867	0.17%
2024/05/21	4	58.20	1	58.00	57.80	3	11,734	0.03%
2024/05/20	5	58.92	18	59.16	58.80	-13	11,595	-0.11%
2024/05/17	9	57.36	6.7	57.44	58.40	2.3	11,186	0.02%
2024/05/16	8	56.55	6	55.45	56.40	2	11,024	0.02%
2024/05/15	3	54.53	7	55.19	54.20	-4	10,814	-0.04%
2024/05/14	6	55.15	2	55.20	54.70	4	10,674	0.04%
2024/05/13	3.1	55.64	4	55.50	56.80	-0.9	10,442	-0.01%
2024/05/10	14.1	57.84	7	58.73	56.90	7.1	10,181	0.07%
2024/05/09	10.2	58.18	2	59.20	57.10	8.2	9,814	0.08%
2024/05/08	5	58.90	1	58.30	58.20	4	9,506	0.04%
2024/05/07	7	60.96	12	61.60	61.60	-5	9,186	-0.05%
2024/05/06	9.2	61.47	22	62.20	63.40	-12.8	8,657	-0.15%
2024/05/03	11.1	59.69	2	59.80	61.00	9.1	8,213	0.11%
2024/05/02	9	58.77	3	59.07	60.00	6	7,784	0.08%
2024/04/30	1	55.20	10	55.79	56.30	-9	7,191	-0.13%
2024/04/29	8	57.60	8	57.26	57.50	0	6,801	0.00%
2024/04/26	6	53.93	2	54.70	54.60	4	6,223	0.06%
2024/04/25	4	52.68	4	52.53	52.50	0	5,733	0.00%
2024/04/24	11	50.53	10	51.10	50.50	1	5,350	0.02%
2024/04/23	6	49.62	21	49.42	50.80	-15	5,194	-0.29%
2024/04/22	45	51.91	34	52.58	48.95	11	4,823	0.23%
2024/04/19	10.1	49.68	6	48.96	49.40	4.1	3,703	0.11%
2024/04/18	2	46.65	5	45.87	49.40	-3	3,077	-0.10%
2024/04/17	4	44.61	0	0.00	44.95	4	2,795	0.14%
2024/04/16	0	0.00	20	43.05	43.20	-20	2,747	-0.73%
2024/04/15	2	44.68	0	0.00	44.20	2	2,686	0.07%
2024/04/12	2	45.10	0	0.00	45.25	2	2,704	0.07%
2024/04/08	0	0.00	0.1	42.44	42.50	-0.1	2,552	0.00%
2024/04/03	0	0.00	10	42.25	41.85	-10	2,494	-0.40%
2024/04/02	0	0.00	10	42.65	42.65	-10	2,456	-0.41%
2024/04/01	0	0.00	0	42.10	42.35	0	2,392	0.00%
2024/03/27	0	0.00	0	40.45	41.30	0	2,232	0.00%
2024/03/26	0	0.00	2	39.25	39.75	-2	2,109	-0.09%
2024/03/25	0	39.18	3	39.08	39.15	-3	2,096	-0.14%
2024/03/22	5	38.35	5	39.00	38.65	0	2,089	0.00%
2024/03/21	0	0.00	6	39.00	39.00	-6	2,101	-0.29%
2024/03/20	11	38.36	0	0.00	38.30	11	2,122	0.52%
2024/03/15	0	38.75	0	0.00	38.55	0	2,243	0.00%
2024/03/07	0	0.00	9	38.30	38.45	-9	2,366	-0.38%
2024/03/06	9	38.85	0	0.00	38.75	9	2,348	0.38%
2024/02/29	0	39.75	0	0.00	39.50	0	2,393	0.00%
2024/02/21	0	0.00	6	40.60	40.45	-6	2,383	-0.25%
2024/02/16	0	0.00	5	39.35	39.65	-5	2,324	-0.22%
2024/01/25	0	0.00	10	38.61	38.55	-10	2,219	-0.45%
2024/01/22	3	38.40	3	38.75	38.80	0	2,240	0.00%
2024/01/19	10	38.15	0	0.00	38.10	10	2,278	0.44%
2024/01/15	0	0.00	2	40.00	39.95	-2	2,206	-0.09%
2024/01/12	0	0.00	1	39.10	39.10	-1	2,170	-0.05%
2024/01/09	0	0.00	3	40.13	39.90	-3	2,152	-0.14%
2024/01/08	50	41.55	50.1	40.78	40.80	-0.1	2,110	0.00%
2024/01/05	1	41.58	20.1	40.79	40.90	-19.1	2,032	-0.94%
2024/01/04	2	39.90	0	0.00	39.90	2	1,888	0.11%
2024/01/03	0	38.95	0	0.00	38.80	0	1,839	0.00%
2023/12/29	0	38.75	0	0.00	38.85	0	1,839	0.00%
2023/12/28	0	38.80	0	0.00	38.80	0	1,844	0.00%
2023/12/27	0	39.05	0	0.00	39.10	0	1,853	0.00%
2023/12/26	0	38.90	0	0.00	39.00	0	1,838	0.00%
2023/12/25	0	38.40	0	0.00	38.45	0	1,836	0.00%
2023/12/20	1	38.20	0.1	38.70	38.00	0.9	1,809	0.05%
2023/12/19	1	38.35	0	0.00	38.50	1	1,782	0.06%
2023/12/15	0	0.00	3	38.70	38.55	-3	1,756	-0.17%
2023/12/14	2	39.10	0	0.00	39.10	2	1,719	0.12%
2023/12/12	1	37.35	2.1	37.16	37.25	-1.1	1,577	-0.07%
2023/12/08	2	37.95	0	0.00	38.15	2	1,511	0.13%
2023/12/07	0	0.00	13	38.37	38.70	-13	1,449	-0.90%
2023/11/30	0	0.00	1	37.35	37.50	-1	1,290	-0.08%
2023/11/29	2	37.58	0	0.00	37.35	2	1,300	0.15%
2023/11/21	1	36.30	0	0.00	36.10	1	1,349	0.07%
2023/11/07	1	35.40	2	35.30	35.40	-1	1,524	-0.07%
2023/11/01	0	0.00	0.5	34.30	34.40	-0.5	1,589	-0.03%
2023/10/31	1	34.40	2	34.10	34.15	-1	1,652	-0.06%
2023/10/26	2	33.58	0	0.00	33.40	2	1,764	0.11%
2023/10/23	0	0.00	1	33.80	33.75	-1	1,868	-0.05%
2023/10/18	0	0.00	2	33.60	34.10	-2	1,897	-0.11%
2023/10/17	1	34.10	0	0.00	33.75	1	1,868	0.05%
2023/10/11	0	0.00	9	33.85	33.80	-9	1,872	-0.48%
2023/10/04	2	33.45	0	0.00	33.40	2	1,815	0.11%
2023/09/25	2	33.05	0	0.00	33.00	2	1,822	0.11%
2023/09/15	0	0.00	5	33.55	33.50	-5	1,809	-0.28%
2023/09/13	1	33.70	0	0.00	33.70	1	1,790	0.06%
2023/09/12	1	33.75	0	0.00	33.75	1	1,794	0.06%
2023/09/08	0	0.00	1	33.70	33.75	-1	1,778	-0.06%
2023/09/05	2	34.05	2	34.10	34.05	0	1,761	0.00%
2023/09/04	1	33.95	0	0.00	34.00	1	1,743	0.06%
2023/09/01	2	34.05	1	34.50	34.00	1	1,703	0.06%
2023/08/31	1	32.40	0	0.00	32.45	1	1,598	0.06%
2023/08/30	5	31.55	0	0.00	31.85	5	1,577	0.32%
2023/08/29	0	0.00	1	31.60	32.05	-1	1,568	-0.06%
2023/08/28	3	31.20	0	0.00	31.10	3	1,551	0.19%
2023/08/25	1	31.05	1	31.05	31.00	0	1,547	0.00%
2023/08/24	1	31.35	0	0.00	31.30	1	1,539	0.06%
2023/08/17	0	0.00	1	32.00	31.95	-1	1,438	-0.07%
2023/08/16	0.6	31.30	1	31.20	31.35	-0.4	1,408	-0.03%
2023/08/15	1	30.90	1	31.15	30.90	0	1,390	0.00%
2023/08/11	1	33.00	1	33.10	32.70	0	1,310	0.00%
2023/08/10	0	0.00	9	32.62	32.70	-9	1,270	-0.71%
2023/08/04	0	0.00	5	32.10	31.80	-5	1,144	-0.44%
2023/08/02	0	0.00	2	32.00	31.90	-2	1,076	-0.19%
2023/07/31	5	30.49	0	0.00	30.55	5	952	0.53%
2023/07/27	1	28.95	0	0.00	28.95	1	846	0.12%
2023/07/20	6	29.80	0	0.00	29.80	6	659	0.91%
2023/07/17	1	30.10	0	0.00	30.10	1	621	0.16%
2023/07/04	0	0.00	2	30.50	30.65	-2	594	-0.34%
2023/06/15	0	0.00	15	30.20	30.20	-15	615	-2.44%
2023/06/14	14	30.35	2.4	30.30	30.30	11.6	638	1.82%
2023/06/12	1	30.50	0	0.00	30.55	1	687	0.15%
2023/06/09	1	30.20	0	0.00	30.15	1	679	0.15%
2023/06/07	1	29.85	0	0.00	29.90	1	689	0.14%
2023/06/05	1	29.95	0	0.00	29.80	1	693	0.14%
2023/05/25	2	29.95	0	0.00	29.90	2	688	0.29%
2023/05/24	1	29.90	0	0.00	29.90	1	688	0.15%
2023/05/23	2	29.80	0	0.00	29.80	2	689	0.29%
2023/05/22	2	29.50	0	0.00	29.55	2	684	0.29%
2023/05/19	9	29.58	0	0.00	29.45	9	685	1.31%
2023/05/05	1	29.75	0	0.00	29.70	1	716	0.14%
2023/05/04	1	29.70	0	0.00	29.70	1	723	0.14%
2023/05/02	1	29.70	0	0.00	29.55	1	734	0.14%
2023/04/26	1	29.15	0	0.00	29.70	1	748	0.13%
2023/04/24	1	28.95	0	0.00	29.25	1	734	0.14%
2023/04/07	0	0.00	5	30.45	30.40	-5	727	-0.69%
2023/03/24	0	0.00	4	29.70	29.60	-4	718	-0.56%
2023/03/21	0	0.00	5	28.75	28.85	-5	697	-0.72%
2023/03/17	0	0.00	60	28.30	28.20	-60	742	-8.08%
2023/03/16	0	0.00	1	28.10	28.15	-1	716	-0.14%
2023/03/13	2	29.10	0	0.00	29.45	2	674	0.30%
2023/03/10	0.2	29.20	0	0.00	29.20	0.2	667	0.04%
2023/02/20	2	28.90	0	0.00	28.95	2	735	0.27%
2023/02/16	0	0.00	0.5	28.75	28.75	-0.5	759	-0.07%
2023/02/02	2	29.15	0	0.00	29.15	2	815	0.25%
2023/02/01	1	29.00	0	0.00	28.90	1	804	0.12%
2023/01/30	2	28.95	0	0.00	28.90	2	800	0.25%
2022/12/29	0	0.00	2	28.80	28.90	-2	847	-0.24%
2022/12/13	2	29.45	0	0.00	28.90	2	1,016	0.20%
2022/12/12	1	28.65	1	29.20	29.10	0	1,010	0.00%
2022/11/30	0.1	28.40	0	0.00	28.65	0.1	1,094	0.01%
2022/11/21	0	0.00	1	27.60	27.60	-1	1,136	-0.09%
2022/11/18	3	27.53	1	27.65	27.50	2	1,142	0.18%
2022/11/17	0	0.00	6	27.94	28.05	-6	1,130	-0.53%
2022/11/16	4	27.36	0	0.00	26.95	4	1,111	0.36%
2022/11/11	1	27.10	0	0.00	27.10	1	1,147	0.09%
2022/11/08	0	0.00	1	25.90	25.95	-1	1,145	-0.09%
2022/11/07	1	25.60	0	0.00	25.70	1	1,146	0.09%
2022/10/07	5	25.05	0	0.00	25.00	5	1,396	0.36%
2022/10/05	1	25.30	0	0.00	25.30	1	1,393	0.07%
2022/09/22	2	26.25	0	0.00	26.25	2	1,302	0.15%
2022/09/16	13	27.29	0	0.00	27.10	13	1,305	1.00%
2022/08/23	1	28.15	1	28.00	28.00	0	1,091	0.00%
2022/08/22	0	27.70	1	28.35	28.35	-1	1,084	-0.09%
2022/08/11	1	28.25	1	28.30	28.35	0	989	0.00%
2022/08/09	0.2	28.00	0	0.00	28.10	0.2	975	0.02%
2022/08/02	9	27.20	0	0.00	27.20	9	950	0.95%
2022/07/29	0	0.00	5	30.00	30.00	-5	894	-0.56%
2022/07/28	5	29.67	0	0.00	29.80	5	848	0.59%
2022/07/20	0	0.00	0.1	30.35	29.80	-0.1	778	-0.01%
2022/07/18	0	0.00	6	29.55	29.90	-6	769	-0.78%
2022/07/15	7	28.83	0	0.00	28.70	7	754	0.93%
2022/07/14	5	29.50	0	0.00	29.55	5	734	0.68%
2022/07/07	10	31.00	0	0.00	31.05	10	718	1.39%
2022/06/30	10	32.55	0	0.00	32.60	10	760	1.31%
2022/06/28	10	34.40	0	0.00	34.20	10	756	1.32%
2022/06/22	0	0.00	6	34.13	34.10	-6	862	-0.70%
2022/06/21	1	34.05	0	0.00	34.05	1	863	0.12%
2022/06/20	0	0.00	11	33.62	33.60	-11	882	-1.25%
2022/06/17	0	0.00	9	34.60	34.35	-9	902	-1.00%
2022/06/13	1	34.25	0	0.00	34.50	1	1,000	0.10%
2022/06/10	1	34.90	0	0.00	35.00	1	1,004	0.10%
2022/05/17	1	34.10	0	0.00	34.20	1	1,169	0.09%
2022/05/09	1.7	34.03	0	0.00	33.90	1.7	1,148	0.15%
2022/05/05	2	34.88	0	0.00	34.85	2	1,158	0.17%
2022/05/04	1	34.90	0	0.00	35.00	1	1,163	0.09%
2022/04/29	2	34.80	0	0.00	34.65	2	1,192	0.17%
2022/04/21	3	35.23	0	0.00	35.20	3	1,236	0.24%
2022/04/20	2	34.80	0	0.00	34.65	2	1,231	0.16%
2022/04/15	0	0.00	1	34.60	34.70	-1	1,264	-0.08%
2022/04/14	1	34.95	0	0.00	34.95	1	1,284	0.08%
2022/04/13	1	34.85	0	0.00	34.85	1	1,298	0.08%
2022/04/12	1	34.45	0	0.00	34.45	1	1,305	0.08%
2022/04/01	1	35.95	0	0.00	35.90	1	1,240	0.08%
2022/03/30	0.2	36.30	0	0.00	36.05	0.2	1,234	0.02%
2022/03/29	0	0.00	4	36.20	36.15	-4	1,240	-0.32%
2022/03/28	5	36.26	0	0.00	36.40	5	1,228	0.41%
2022/03/25	1	38.40	0	0.00	38.40	1	1,165	0.09%
2022/03/24	1	38.75	0	0.00	38.65	1	1,159	0.09%
2022/03/23	0	0.00	21	38.95	38.95	-21	1,169	-1.80%
2022/03/21	1	39.00	1	38.45	38.35	0	1,186	0.00%
2022/03/18	3	38.02	2	38.00	38.80	1	1,195	0.08%
2022/03/08	1	36.45	0	0.00	36.55	1	1,221	0.08%
2022/03/07	0	0.00	20	37.35	37.30	-20	1,220	-1.64%
2022/03/03	1	38.20	0	0.00	38.20	1	1,242	0.08%
2022/02/22	19	37.74	0	0.00	37.85	19	1,380	1.38%
2022/02/21	0	0.00	40	37.95	38.30	-40	1,371	-2.92%
2022/02/16	1	37.35	0	0.00	37.35	1	1,391	0.07%
2022/02/10	0	0.00	3	37.05	37.05	-3	1,454	-0.21%
2022/02/09	1	36.85	0	0.00	36.90	1	1,464	0.07%
2022/02/08	0	0.00	2	37.00	36.95	-2	1,475	-0.14%
2022/02/07	1	36.40	6	36.70	36.75	-5	1,519	-0.33%
2022/01/20	0	0.00	1.1	36.36	36.35	-1.1	1,605	-0.07%
2022/01/17	1	35.90	0	0.00	36.00	1	1,605	0.06%
2022/01/14	3	36.47	0	0.00	36.20	3	1,596	0.19%
2022/01/12	4	36.90	0	0.00	36.80	4	1,612	0.25%
2022/01/11	2	36.45	0	0.00	36.85	2	1,623	0.12%
2022/01/10	1	36.70	0	0.00	36.70	1	1,613	0.06%
2022/01/03	0	0.00	10	37.67	37.70	-10	1,605	-0.62%
2021/12/28	30	37.60	0	0.00	37.60	30	1,641	1.83%
2021/12/27	0.6	37.60	0	0.00	37.60	0.6	1,662	0.04%
2021/12/24	20	37.50	0	0.00	37.45	20	1,685	1.19%
2021/12/23	1	37.55	50	37.48	37.45	-49	1,706	-2.87%
2021/12/22	0	0.00	50	37.55	37.65	-50	1,692	-2.95%
2021/12/17	3	37.65	0	0.00	37.70	3	1,721	0.17%
2021/12/16	1	37.95	0	0.00	37.85	1	1,715	0.06%
2021/12/15	1	38.05	0	0.00	38.00	1	1,706	0.06%
2021/12/09	20	38.85	0	0.00	38.80	20	1,675	1.19%
2021/12/08	0	0.00	1	38.90	38.85	-1	1,684	-0.06%
2021/11/30	0	0.00	5	38.35	38.50	-5	1,750	-0.29%
2021/11/29	11	37.79	0	0.00	37.75	11	1,749	0.63%
2021/11/26	24	38.03	0	0.00	38.00	24	1,793	1.34%
2021/11/25	11	38.20	0	0.00	38.20	11	1,799	0.61%
2021/11/24	40	38.50	11	38.66	38.50	29	1,816	1.60%
2021/11/23	8	38.16	0	0.00	38.00	8	1,776	0.45%
2021/11/19	0	0.00	9	38.90	38.55	-9	1,754	-0.51%
2021/11/17	0	0.00	60	38.35	38.50	-60	1,806	-3.32%
2021/11/16	6	38.49	20	38.35	38.40	-14	1,823	-0.77%
2021/11/15	8	38.73	0	0.00	38.85	8	1,914	0.42%
2021/11/12	0	0.00	1.1	38.71	38.85	-1.1	1,972	-0.06%
2021/11/11	0	0.00	0.1	38.95	38.50	-0.1	2,024	0.00%
2021/11/08	0	0.00	2	38.65	38.65	-2	2,178	-0.09%
2021/11/05	0	0.00	20	38.40	38.60	-20	2,243	-0.89%
2021/11/04	0	0.00	1	38.65	38.85	-1	2,371	-0.04%
2021/11/03	1.1	37.71	0	0.00	37.65	1.1	2,446	0.04%
2021/11/02	0.1	38.10	0	0.00	37.65	0.1	2,548	0.00%
2021/11/01	3.1	38.45	2	38.20	38.20	1.1	2,536	0.04%
2021/10/27	5	38.30	1	38.20	38.30	4	2,626	0.15%
2021/10/26	11	38.10	21	38.08	38.15	-10	2,680	-0.37%
2021/10/25	0.1	38.20	0	0.00	38.10	0.1	2,702	0.00%
2021/10/22	0	0.00	1	38.40	38.20	-1	2,755	-0.04%
2021/10/13	0	0.00	1	38.80	38.30	-1	3,020	-0.03%
2021/10/07	1	38.85	1	39.10	39.00	0	3,071	0.00%
2021/10/06	11	38.61	1	39.10	38.35	10	3,154	0.32%
2021/10/05	0	0.00	2	38.00	38.95	-2	3,259	-0.06%
2021/10/04	0	0.00	2	38.68	38.40	-2	3,258	-0.06%
2021/10/01	10.1	38.75	0	0.00	38.70	10.1	3,280	0.31%
2021/09/30	0.4	38.80	0	0.00	39.40	0.4	3,303	0.01%
2021/09/28	1	38.45	5	38.90	39.20	-4	3,315	-0.12%
2021/09/27	1.5	38.65	0	0.00	38.75	1.5	3,306	0.05%
2021/09/22	0	0.00	3	38.70	38.90	-3	3,336	-0.09%
2021/09/17	1	39.90	0	0.00	39.80	1	3,362	0.03%
2021/09/09	0	0.00	1	40.35	40.65	-1	3,437	-0.03%
2021/09/07	2	40.90	2	40.80	40.75	0	3,444	0.00%
2021/09/06	0	0.00	2	40.90	40.50	-2	3,432	-0.06%
2021/09/03	0	0.00	1	42.45	41.85	-1	3,447	-0.03%
2021/09/02	0	0.00	2	42.53	42.35	-2	3,451	-0.06%
2021/08/31	1	41.60	0	0.00	42.50	1	3,501	0.03%
2021/08/30	0	0.00	1	41.60	42.00	-1	3,521	-0.03%
2021/08/24	0	0.00	1	41.00	41.15	-1	3,568	-0.03%
2021/08/19	1	40.55	1	40.95	40.25	0	3,593	0.00%
2021/08/18	3.5	39.90	2	40.15	40.45	1.5	3,500	0.04%
2021/08/13	2	40.65	0	0.00	40.75	2	3,421	0.06%
2021/08/12	0.2	39.80	0	0.00	40.30	0.2	3,356	0.01%
2021/08/10	11	37.60	0	0.00	37.70	11	3,274	0.34%
2021/08/09	11	37.73	1	38.20	38.20	10	3,207	0.31%
2021/08/06	2	43.45	4	43.63	43.80	-2	3,156	-0.06%
2021/08/05	3	43.32	1	43.35	43.35	2	3,106	0.06%
2021/08/04	2	43.85	26	44.08	43.70	-24	3,219	-0.75%
2021/08/02	0	0.00	5	43.75	43.95	-5	3,255	-0.15%
2021/07/30	2	43.23	4	43.25	43.00	-2	3,232	-0.06%
2021/07/28	1	43.85	1	43.15	43.80	0	3,239	0.00%
2021/07/27	11	43.58	10	44.00	43.80	1	3,272	0.03%
2021/07/26	0	0.00	4	43.80	43.80	-4	3,288	-0.12%
2021/07/23	0	0.00	4	43.00	43.30	-4	3,263	-0.12%
2021/07/22	0	0.00	1	42.60	42.45	-1	3,236	-0.03%
2021/07/21	45	42.41	0	0.00	42.40	45	3,274	1.37%
2021/07/20	15	42.43	1	42.20	42.75	14	3,297	0.42%
2021/07/19	1	42.65	9	42.47	42.80	-8	3,335	-0.24%
2021/07/16	0	0.00	5	41.40	41.35	-5	3,373	-0.15%
2021/07/14	46	40.98	1	41.10	41.15	45	3,514	1.28%
2021/07/13	3	41.35	3	41.58	41.10	0	3,587	0.00%
2021/07/12	0	0.00	4	40.44	40.75	-4	3,612	-0.11%
2021/07/09	2	39.85	0	0.00	39.85	2	3,537	0.06%
2021/07/08	6	39.92	0	0.00	40.00	6	3,582	0.17%
2021/07/07	2	39.58	7	39.59	39.80	-5	3,604	-0.14%
2021/07/05	1	39.20	0	0.00	39.10	1	3,661	0.03%
2021/06/30	0	0.00	5	39.13	39.10	-5	3,847	-0.13%
2021/06/29	0	0.00	0.1	39.15	39.15	-0.1	3,928	0.00%
2021/06/25	1	38.50	0	0.00	38.45	1	4,054	0.02%
2021/06/24	0.1	38.80	1	38.00	38.75	-0.9	4,352	-0.02%
2021/06/23	0	0.00	2	37.75	38.05	-2	4,351	-0.05%
2021/06/21	3	37.35	2	37.38	37.15	1	4,491	0.02%
2021/06/15	3.5	37.84	2	38.00	37.75	1.5	4,632	0.03%
2021/06/11	0	0.00	23	37.36	37.55	-23	4,648	-0.49%
2021/06/09	16	36.46	0	0.00	36.30	16	4,690	0.34%
2021/06/08	7	36.76	0	0.00	36.80	7	4,714	0.15%
2021/06/07	8	36.65	1	36.70	36.70	7	4,674	0.15%
2021/06/02	1	38.15	1	38.20	38.05	0	4,704	0.00%
2021/06/01	0	0.00	1	37.90	38.15	-1	4,696	-0.02%
2021/05/31	1	37.45	30	37.40	37.50	-29	4,713	-0.62%
2021/05/28	2	37.70	0	0.00	37.80	2	4,724	0.04%
2021/05/27	1	37.50	1	37.65	37.70	0	4,811	0.00%
2021/05/26	1	37.40	0	0.00	37.45	1	4,866	0.02%
2021/05/24	0	0.00	2	36.80	37.35	-2	5,043	-0.04%
2021/05/20	3	36.43	2	36.40	36.25	1	5,146	0.02%
2021/05/18	1	36.25	0	0.00	36.40	1	5,160	0.02%
2021/05/17	9	35.34	0	0.00	34.45	9	5,177	0.17%
2021/05/14	21	37.66	0	0.00	37.05	21	5,135	0.41%
2021/05/13	9	36.08	2	37.25	37.00	7	5,092	0.14%
2021/05/12	38	38.34	0	0.00	37.95	38	5,049	0.75%
2021/05/11	1	40.20	0	0.00	40.55	1	4,897	0.02%
2021/05/04	30	43.37	60	42.42	42.05	-30	4,761	-0.63%
2021/04/29	1	43.50	0	0.00	43.60	1	4,661	0.02%
2021/04/28	20	43.61	0	0.00	43.80	20	4,652	0.43%
2021/04/27	12	43.74	0	0.00	43.65	12	4,679	0.26%
2021/04/23	3	42.68	3	42.65	42.50	0	4,577	0.00%
2021/04/22	0	0.00	1	44.30	43.30	-1	4,539	-0.02%
2021/04/20	21	42.33	20	42.18	42.40	1	4,394	0.02%
2021/04/19	21	42.03	2	42.85	43.00	19	4,439	0.43%
2021/04/16	0	0.00	1	40.70	41.50	-1	4,382	-0.02%
2021/04/14	1	39.85	0	0.00	39.90	1	4,278	0.02%
2021/04/13	10	40.45	0	0.00	40.25	10	4,286	0.23%
2021/04/12	24	40.48	0	0.00	40.30	24	4,252	0.56%
2021/04/08	0	0.00	1	40.55	40.70	-1	4,185	-0.02%
2021/04/07	0	0.00	2	39.93	40.20	-2	4,140	-0.05%
2021/04/06	1	39.50	0	0.00	39.60	1	4,068	0.02%
2021/04/01	1	39.45	0	0.00	39.75	1	3,998	0.03%
2021/03/31	20	39.80	20	39.55	39.55	0	3,897	0.00%
2021/03/30	0	0.00	9	39.50	39.95	-9	3,842	-0.23%
2021/03/29	4	39.56	111	41.00	39.25	-107	3,718	-2.88%	大賣/鉅額交易
2021/03/26	10	39.45	0	0.00	39.50	10	3,414	0.29%
2021/03/25	20	39.40	30	39.37	39.75	-10	3,446	-0.29%
2021/03/24	0	0.00	2	39.15	39.90	-2	3,377	-0.06%
2021/03/22	0	0.00	6	38.98	39.05	-6	3,335	-0.18%
2021/03/19	14	37.84	0	0.00	38.15	14	3,289	0.43%
2021/03/18	2	38.25	1	38.50	38.30	1	3,309	0.03%
2021/03/17	3	38.08	4	38.38	38.05	-1	3,377	-0.03%
2021/03/16	0	0.00	6	38.31	38.15	-6	3,440	-0.17%
2021/03/12	28	36.60	0	0.00	37.15	28	3,907	0.72%
2021/03/11	42	37.16	2	37.35	37.10	40	3,875	1.03%
2021/03/10	2	36.95	0	0.00	36.95	2	3,854	0.05%
2021/03/09	0	0.00	10	37.65	37.35	-10	3,847	-0.26%
2021/03/08	0	0.00	1	37.50	37.50	-1	3,800	-0.03%
2021/03/05	1	36.35	0	0.00	36.90	1	3,788	0.03%
2021/03/04	10	36.99	0	0.00	36.95	10	3,823	0.26%
2021/03/03	0	0.00	20	36.85	37.45	-20	3,817	-0.52%
2021/03/02	3	37.07	6	37.38	36.85	-3	3,772	-0.08%
2021/02/26	4	35.66	0	0.00	36.10	4	3,750	0.11%
2021/02/25	1	36.30	20	36.00	35.70	-19	3,697	-0.51%
2021/02/24	1	36.20	0	0.00	36.05	1	3,646	0.03%
2021/02/19	10	33.45	0	0.00	33.60	10	3,483	0.29%
2021/02/18	12	33.47	0	0.00	33.70	12	3,475	0.35%
2021/02/17	0	0.00	7	33.80	33.60	-7	3,447	-0.20%
2021/02/04	5	33.45	0	0.00	33.45	5	3,395	0.15%
2021/01/28	3	32.20	1	32.45	32.45	2	3,542	0.06%
2021/01/27	9	32.67	0	0.00	32.75	9	3,641	0.25%
2021/01/26	12	32.99	1	32.85	32.45	11	3,702	0.30%
2021/01/22	10	31.95	0	0.00	31.80	10	3,828	0.26%
2021/01/21	1	32.45	0	0.00	32.00	1	3,890	0.03%
2021/01/15	1	33.80	20	33.65	33.40	-19	4,055	-0.47%
2021/01/14	0.2	34.14	2	34.15	34.20	-1.8	4,029	-0.04%
2021/01/12	22	34.20	0	0.00	34.15	22	4,009	0.55%
2021/01/11	0.2	33.50	0	0.00	33.40	0.2	3,886	0.01%
2021/01/08	0.1	33.70	10	33.85	33.85	-9.9	3,853	-0.26%
2021/01/07	11	33.78	0	0.00	33.55	11	3,864	0.28%
2021/01/05	1.1	33.25	0	0.00	33.30	1.1	3,893	0.03%
2020/12/31	1	33.50	0	0.00	33.65	1	3,954	0.03%
2020/12/30	1	33.75	0	0.00	33.80	1	4,050	0.02%
2020/12/29	0	0.00	5	33.25	33.15	-5	4,052	-0.12%
2020/12/28	0	0.00	1	33.15	33.15	-1	4,062	-0.02%
2020/12/25	10	33.25	0	0.00	33.30	10	4,052	0.25%
2020/12/22	1	33.25	0	0.00	33.15	1	4,330	0.02%
2020/12/17	0	33.50	0	0.00	33.50	0	4,374	0.00%
2020/12/16	0.4	33.85	0	0.00	34.00	0.4	4,394	0.01%
2020/12/11	0	0.00	1	34.20	34.40	-1	4,327	-0.02%
2020/12/09	2	31.93	3	32.18	32.75	-1	4,216	-0.02%
2020/12/08	3	33.03	0	0.00	32.85	3	4,122	0.07%
2020/12/03	1	36.90	0	0.00	36.40	1	3,906	0.03%
2020/12/02	6	37.09	0	0.00	36.95	6	4,075	0.15%
2020/12/01	0	0.00	1	37.55	37.50	-1	4,195	-0.02%
2020/11/30	1	37.40	0	0.00	37.60	1	4,223	0.02%
2020/11/27	0	0.00	1	37.40	37.35	-1	4,223	-0.02%
2020/11/26	1	36.95	0	0.00	36.85	1	4,279	0.02%
2020/11/25	2	36.70	1	36.80	37.05	1	4,336	0.02%
2020/11/23	1	35.10	1	35.35	35.55	0	4,590	0.00%
2020/11/20	1	35.05	0	0.00	35.05	1	4,667	0.02%
2020/11/11	0	0.00	2	36.90	36.80	-2	5,479	-0.04%
2020/10/30	2	34.90	0	0.00	34.80	2	5,274	0.04%
2020/10/27	8	37.86	0	0.00	37.35	8	5,119	0.16%
2020/10/14	0	0.00	3	39.60	39.85	-3	5,570	-0.05%
2020/10/13	3	38.75	0	0.00	38.90	3	5,575	0.05%
2020/10/08	0	0.00	3	39.57	39.70	-3	5,762	-0.05%
2020/10/07	7	38.78	1	38.90	38.95	6	5,736	0.10%
2020/09/29	2	39.50	0	0.00	39.00	2	5,653	0.04%
2020/09/28	1	40.00	3	40.03	39.95	-2	5,630	-0.04%
2020/09/25	1	38.45	1	39.70	38.05	0	5,610	0.00%
2020/09/24	3	38.40	0	0.00	38.10	3	5,532	0.05%
2020/09/23	2	39.60	1	40.10	40.30	1	5,528	0.02%
2020/09/22	1	39.00	1	40.00	39.95	0	5,481	0.00%
2020/09/15	1	39.90	1	40.20	40.40	0	5,467	0.00%
2020/09/11	4	41.06	1	42.45	41.10	3	5,441	0.06%
2020/09/09	1	41.85	0	0.00	41.50	1	5,438	0.02%
2020/09/07	1	42.00	0	0.00	41.75	1	5,353	0.02%
2020/09/03	0	0.00	1	39.25	39.00	-1	5,060	-0.02%
2020/09/02	0	0.00	1	40.20	40.00	-1	5,018	-0.02%
2020/09/01	2	40.18	0	0.00	40.25	2	4,986	0.04%
2020/08/31	0	0.00	4	39.55	39.50	-4	4,909	-0.08%
2020/08/28	4	39.35	0	0.00	39.15	4	4,876	0.08%
2020/08/27	0	0.00	1	39.30	40.50	-1	4,813	-0.02%
2020/08/24	1	36.90	0	0.00	37.40	1	4,474	0.02%
2020/08/20	2	36.25	0	0.00	36.30	2	4,360	0.05%
2020/08/19	1	37.60	0	0.00	37.60	1	4,223	0.02%
2020/08/12	1	34.85	0	0.00	34.55	1	3,827	0.03%
2020/08/03	0	0.00	5	35.82	35.75	-5	3,670	-0.14%
2020/07/27	0	0.00	2	34.30	34.45	-2	3,373	-0.06%
2020/07/22	0	0.00	3	33.90	34.30	-3	3,116	-0.10%
2020/07/17	6	34.18	11	33.35	33.25	-5	2,952	-0.17%
2020/07/16	8	33.69	0	0.00	33.65	8	2,874	0.28%
2020/07/15	0	0.00	1	31.60	32.15	-1	2,735	-0.04%
2020/07/14	1	32.55	0	0.00	32.55	1	2,622	0.04%
2020/07/07	1	32.90	0	0.00	33.00	1	2,622	0.04%
2020/07/03	2	31.50	0	0.00	32.30	2	2,501	0.08%
2020/07/02	2	32.20	0	0.00	32.20	2	2,468	0.08%
2020/07/01	0	0.00	3	31.15	31.10	-3	2,406	-0.12%
2020/06/23	3	30.95	0	0.00	30.90	3	2,432	0.12%
2020/06/22	0	0.00	1	31.50	31.60	-1	2,381	-0.04%
2020/06/17	2	30.93	1	31.20	30.85	1	2,313	0.04%
2020/06/11	0	0.00	1	31.10	30.00	-1	2,256	-0.04%
2020/06/01	0	0.00	1	30.30	30.00	-1	2,339	-0.04%
2020/05/29	0	0.00	1	29.75	29.50	-1	2,360	-0.04%
2020/05/28	2	30.05	0	0.00	30.05	2	2,349	0.09%
2020/05/26	0	0.00	1	27.65	29.15	-1	2,240	-0.04%
2020/05/08	0	0.00	5	25.90	25.70	-5	2,123	-0.24%
2020/05/06	5	25.45	0	0.00	25.30	5	2,144	0.23%
2020/04/08	0	0.00	1	23.20	23.60	-1	2,249	-0.04%
2020/04/01	1	22.80	0.1	23.70	22.80	0.9	2,232	0.04%
2020/03/31	0.1	23.35	0.7	23.35	22.95	-0.5	2,227	-0.02%
2020/03/27	0	0.00	1	21.95	21.80	-1	2,200	-0.05%
2020/03/26	0.2	21.50	0	0.00	21.45	0.2	2,176	0.01%
2020/03/25	0	0.00	1	21.70	21.50	-1	2,180	-0.05%
2020/03/24	1	20.90	0	0.00	20.90	1	2,162	0.05%
2020/03/23	0	0.00	0.5	20.15	19.90	-0.5	2,176	-0.02%
2020/03/18	1	19.85	0	0.00	19.55	1	2,142	0.05%
2020/03/13	3	21.15	2	21.20	21.65	1	2,184	0.05%
2020/03/10	0	0.00	1	24.25	24.80	-1	2,187	-0.05%
2020/03/09	1	24.85	0	0.00	24.30	1	2,295	0.04%
2020/03/06	1	25.75	1	25.85	25.85	0	2,362	0.00%
2020/03/02	3	25.50	0	0.00	25.60	3	2,596	0.12%
2020/02/25	24	25.96	0	0.00	25.90	24	2,591	0.93%
2020/02/24	20	26.59	0	0.00	26.25	20	2,561	0.78%
2020/02/13	0	0.00	1	27.70	27.45	-1	2,620	-0.04%
2020/02/12	1	27.65	0	0.00	27.65	1	2,621	0.04%
2020/02/03	3	26.90	0	0.00	27.20	3	2,997	0.10%
2020/01/20	1	31.30	0	0.00	31.20	1	3,257	0.03%
2020/01/14	0	0.00	1	31.70	31.60	-1	3,303	-0.03%
2020/01/13	1	31.50	0	0.00	31.65	1	3,333	0.03%
2019/12/31	0	0.00	1	31.95	31.90	-1	3,688	-0.03%
2019/12/30	1	31.60	0	0.00	31.60	1	3,684	0.03%
2019/12/17	1	32.05	2	32.38	32.40	-1	3,898	-0.03%
2019/12/13	1	31.45	1	31.65	31.70	0	3,899	0.00%
2019/12/04	1	32.15	1	32.55	33.10	0	3,808	0.00%
2019/12/02	0	0.00	16	32.15	31.90	-16	3,632	-0.44%
2019/11/29	0	0.00	28	32.16	30.95	-28	3,512	-0.80%
2019/11/28	0	0.00	12	31.45	31.30	-12	3,436	-0.35%
2019/11/26	0	0.00	1	30.75	30.70	-1	3,391	-0.03%
2019/11/20	0	0.00	24	29.90	29.60	-24	3,635	-0.66%
2019/11/14	40	29.50	40	29.53	29.35	0	3,896	0.00%
2019/11/12	20	29.80	0	0.00	30.00	20	4,134	0.48%
2019/11/11	44	30.75	0	0.00	30.65	44	4,268	1.03%
2019/11/08	1	30.60	0	0.00	30.65	1	4,325	0.02%
2019/11/05	0	0.00	1	31.20	31.15	-1	4,563	-0.02%
2019/11/01	1	31.20	0	0.00	31.20	1	4,896	0.02%
2019/10/31	40	31.57	0	0.00	31.70	40	5,012	0.80%
2019/10/30	0	0.00	24	31.60	32.65	-24	4,869	-0.49%
2019/10/18	2	29.60	0	0.00	30.15	2	4,653	0.04%
2019/10/17	0	0.00	3	30.43	30.15	-3	4,605	-0.07%
2019/10/14	1	28.65	2	28.98	29.30	-1	4,531	-0.02%
2019/10/09	1	28.35	3	28.40	28.75	-2	4,586	-0.04%
2019/10/08	0	0.00	1	28.50	28.25	-1	4,634	-0.02%
2019/10/02	0	0.00	4	27.38	27.55	-4	4,983	-0.08%
2019/10/01	7	27.01	1	27.30	27.00	6	5,067	0.12%
2019/09/27	18	27.73	11	27.60	27.45	7	5,163	0.14%
2019/09/26	15	27.96	0	0.00	27.90	15	5,186	0.29%
2019/09/25	0	0.00	80	28.43	28.50	-80	5,205	-1.54%
2019/09/18	1	29.80	0	0.00	29.45	1	5,930	0.02%
2019/09/16	0	0.00	1	29.25	29.20	-1	6,053	-0.02%
2019/09/10	0	0.00	10	28.43	28.75	-10	6,182	-0.16%
2019/09/06	1	28.95	0	0.00	28.60	1	6,327	0.02%
2019/09/04	0	0.00	2	29.25	29.80	-2	6,439	-0.03%
2019/09/03	1	29.40	0	0.00	29.00	1	6,584	0.02%
2019/08/27	19	29.95	19	29.70	29.10	0	6,961	0.00%
2019/08/26	8	30.50	1	30.50	30.55	7	7,187	0.10%
2019/08/22	3	30.45	2	30.45	30.50	1	7,476	0.01%
2019/08/21	3	30.03	0	0.00	29.85	3	7,625	0.04%
2019/08/20	20	29.55	0	0.00	29.85	20	7,849	0.25%
2019/08/19	0	0.00	2	29.45	29.70	-2	8,016	-0.02%
2019/08/16	5	30.00	2	29.93	29.25	3	8,194	0.04%
2019/08/15	60	29.03	1	29.05	28.95	59	8,021	0.74%
2019/08/14	1	27.65	0	0.00	29.10	1	8,078	0.01%
2019/08/13	0	0.00	1	29.05	28.65	-1	7,934	-0.01%
2019/08/12	16	28.93	12	28.97	29.05	4	7,932	0.05%
2019/08/08	2	28.15	13	28.29	28.65	-11	7,829	-0.14%
2019/08/07	3	27.70	34	28.14	28.00	-31	7,785	-0.40%
2019/08/06	91	26.85	1	27.10	26.90	90	7,765	1.16%
2019/08/05	0	0.00	119	27.46	27.50	-119	7,740	-1.54%	大賣/鉅額交易
2019/08/02	0	0.00	48	26.28	26.25	-48	7,432	-0.65%
2019/07/31	16	25.00	0	0.00	25.25	16	7,382	0.22%
2019/07/29	10	26.00	0	0.00	26.15	10	7,349	0.14%
2019/07/23	1	26.20	100	26.28	26.10	-99	7,288	-1.36%
2019/07/19	4	26.75	0	0.00	27.00	4	7,194	0.06%
2019/07/18	0	0.00	1	27.25	27.25	-1	7,182	-0.01%
2019/07/15	1	26.00	0	0.00	25.95	1	6,997	0.01%
2019/07/11	1	26.60	0	0.00	26.70	1	6,848	0.01%
2019/07/10	72	26.79	0	0.00	26.80	72	6,779	1.06%
2019/07/08	0	0.00	4	25.60	25.65	-4	6,489	-0.06%
2019/07/05	30	26.30	2	26.25	26.30	28	6,415	0.44%
2019/07/04	0	0.00	1	27.35	27.00	-1	6,316	-0.02%
2019/07/03	0	0.00	25	27.97	27.55	-25	6,198	-0.40%
2019/07/02	0	0.00	1	28.20	28.25	-1	6,143	-0.02%
2019/06/28	30	28.15	0	0.00	28.10	30	6,040	0.50%
2019/06/26	2	30.35	2	30.45	29.80	0	5,856	0.00%
2019/06/25	5	30.20	2	29.58	30.65	3	5,568	0.05%
2019/06/20	1	28.95	0	0.00	29.00	1	5,090	0.02%
2019/06/19	1	29.60	2	28.80	29.30	-1	5,049	-0.02%
2019/06/18	1	28.95	0	0.00	28.75	1	4,949	0.02%
2019/06/17	2	29.00	0	0.00	28.80	2	4,927	0.04%
2019/06/14	2	28.70	42	28.50	29.15	-40	4,865	-0.82%
2019/06/13	40	28.10	8	28.41	27.90	32	4,727	0.68%
2019/06/11	0	0.00	2	29.70	29.95	-2	4,482	-0.04%
2019/06/10	2	28.95	0	0.00	28.50	2	4,286	0.05%
2019/06/05	1	29.20	2	28.90	29.35	-1	4,100	-0.02%
2019/06/03	4	28.20	0	0.00	28.20	4	3,815	0.10%
2019/05/31	5	27.65	0	0.00	28.25	5	3,700	0.14%
2019/05/30	3	27.40	3	27.60	28.00	0	3,383	0.00%
2019/05/29	1	26.70	0	0.00	26.60	1	3,151	0.03%
2019/05/28	1	27.05	1	26.20	25.95	0	2,933	0.00%
2019/05/27	1	26.50	6	25.63	27.00	-5	2,663	-0.19%
2019/05/23	1	24.00	1	23.95	23.85	0	2,218	0.00%
2019/05/16	0	0.00	2	22.60	22.60	-2	1,810	-0.11%
2019/05/15	2	22.88	0	0.00	22.70	2	1,783	0.11%
2019/05/13	2	21.95	2	22.50	22.55	0	1,583	0.00%
2019/04/02	0	0.00	4	20.26	20.25	-4	1,308	-0.31%
2019/04/01	0	0.00	1	20.10	20.20	-1	1,295	-0.08%
2019/03/29	1	20.10	3	19.98	20.10	-2	1,275	-0.16%
2019/03/25	10	19.40	0	0.00	19.45	10	1,366	0.73%
2019/03/21	0	0.00	10	19.55	19.55	-10	1,384	-0.72%
2019/03/05	0	0.00	5	19.75	19.60	-5	1,802	-0.28%
2019/02/21	3	19.00	0	0.00	19.25	3	1,900	0.16%
2019/02/15	2	19.50	0	0.00	19.65	2	1,857	0.11%
2019/02/14	5	19.65	0	0.00	19.80	5	1,852	0.27%
2019/02/12	1	20.10	0	0.00	20.00	1	1,860	0.05%
2019/02/11	1	20.30	0	0.00	20.40	1	1,877	0.05%
2019/01/25	0	0.00	3	20.35	20.35	-3	1,874	-0.16%
2019/01/23	3	20.00	0	0.00	20.30	3	1,894	0.16%
2019/01/16	0	0.00	2	20.60	20.20	-2	2,461	-0.08%
2019/01/15	2	19.75	1	20.50	20.60	1	2,487	0.04%
2019/01/10	1	20.95	0	0.00	21.05	1	2,800	0.04%
2019/01/09	0	0.00	1	21.30	21.30	-1	2,835	-0.04%
2019/01/08	1	21.20	0	0.00	21.05	1	2,802	0.04%
2019/01/07	1	21.45	2	21.43	21.25	-1	2,837	-0.04%
2019/01/04	1	20.95	0	0.00	21.35	1	2,858	0.03%
2019/01/03	0	0.00	1	21.15	21.20	-1	2,972	-0.03%
2019/01/02	1	20.90	0	0.00	20.85	1	3,016	0.03%
2018/12/13	0	0.00	5	20.40	20.50	-5	3,207	-0.16%
2018/12/06	0	0.00	14	19.21	18.70	-14	3,180	-0.44%
2018/12/05	0	0.00	1	19.60	19.50	-1	3,122	-0.03%
2018/11/29	1	19.00	5	19.20	19.25	-4	3,143	-0.13%
2018/11/27	19	18.90	5	19.00	18.90	14	3,107	0.45%
2018/11/23	1	17.80	1	17.95	17.75	0	3,028	0.00%
2018/11/22	2	17.93	3	17.95	17.95	-1	3,054	-0.03%
2018/11/20	1	17.85	0	0.00	17.90	1	3,011	0.03%
2018/11/19	0	0.00	1	18.15	18.15	-1	2,987	-0.03%
2018/10/05	1	22.90	0	0.00	22.65	1	1,941	0.05%
2018/10/04	0	0.00	1	23.50	23.55	-1	1,857	-0.05%
2018/10/03	1	22.75	0	0.00	22.95	1	1,753	0.06%
2018/07/18	0	0.00	1	21.10	21.15	-1	2,281	-0.04%
2018/07/13	1	21.65	0	0.00	21.55	1	2,245	0.04%
2018/06/25	1	22.80	1	22.75	22.80	0	2,159	0.00%
2018/06/20	0	0.00	1	22.65	22.65	-1	2,203	-0.05%
2018/06/19	1	22.90	0	0.00	22.90	1	2,176	0.05%
2018/06/04	0	0.00	2	22.10	22.30	-2	1,981	-0.10%
2018/06/01	2	22.00	0	0.00	22.10	2	1,952	0.10%
2018/05/14	0	0.00	5	20.05	20.15	-5	1,771	-0.28%
2018/05/11	0	0.00	1	19.80	19.80	-1	1,792	-0.06%
2018/05/10	5	19.80	0	0.00	19.70	5	1,775	0.28%
2018/05/03	0	19.05	0	0.00	19.00	0	1,778	0.00%
2018/05/02	0	0.00	0	21.00	19.40	0	1,787	0.00%
2018/04/19	1	19.65	0	0.00	19.65	1	2,615	0.04%
2018/04/10	0	0.00	7	21.00	20.90	-7	2,869	-0.24%
2018/03/28	0	20.90	0	0.00	20.90	0	3,452	0.00%
2018/03/16	4	21.18	0	0.00	20.90	4	3,325	0.12%
2018/03/13	3	21.50	0	0.00	21.30	3	3,225	0.09%
2018/02/01	1	22.05	1	22.00	22.00	0	3,334	0.00%
2018/01/23	0	0.00	1	23.20	23.15	-1	3,334	-0.03%
2018/01/19	1	23.15	1	23.35	23.20	0	3,279	0.00%
2018/01/18	1	23.25	2	24.00	23.00	-1	3,253	-0.03%
2018/01/04	0	0.00	2	21.80	21.80	-2	2,401	-0.08%
2018/01/03	2	22.05	12	22.08	21.85	-10	2,314	-0.43%
2018/01/02	2	21.20	0	0.00	21.70	2	2,187	0.09%