冠德 (2520)-元大-敦化券商分點個股進出

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
54.6
漲跌
▲2.1
漲幅
+4.00%
成交量
30,647張
產業
上市營建類股
365人加入追蹤

立即追蹤
本地時間:14:30

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

冠德 (2520)籌碼相關－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化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
2024/04/26	28	53.60	33	54.33	54.60	-5	6,223	-0.08%
2024/04/25	52.1	52.04	42	52.66	52.50	10.1	5,733	0.18%
2024/04/24	42	50.72	42	50.75	50.50	0	5,350	0.00%
2024/04/23	41.2	48.41	60	50.08	50.80	-18.8	5,194	-0.36%
2024/04/22	21.2	50.80	17	52.61	48.95	4.2	4,823	0.09%
2024/04/19	44.1	48.55	29.1	49.17	49.40	15	3,703	0.41%
2024/04/18	0.1	47.54	10.1	48.56	49.40	-10	3,077	-0.32%
2024/04/17	9.1	43.96	10	44.62	44.95	-0.9	2,795	-0.03%
2024/04/16	1	43.01	2.1	43.34	43.20	-1.1	2,747	-0.04%
2024/04/15	2	44.30	6	44.50	44.20	-4	2,686	-0.15%
2024/04/12	3	44.75	0	44.50	45.25	3	2,704	0.11%
2024/04/11	6	42.98	7	44.75	44.90	-1	2,753	-0.03%
2024/04/10	3	43.40	31	43.35	43.50	-28	2,642	-1.06%
2024/04/09	4	42.56	0	0.00	42.75	4	2,585	0.16%
2024/04/08	0	0.00	24	42.53	42.50	-24	2,552	-0.94%
2024/04/03	1	42.50	1.2	42.20	41.85	-0.2	2,494	-0.01%
2024/04/02	0	42.90	10	43.20	42.65	-10	2,456	-0.41%
2024/04/01	26.1	42.32	92	42.17	42.35	-65.9	2,392	-2.76%
2024/03/29	0	0.00	24	41.64	41.80	-24	2,302	-1.04%
2024/03/27	0.2	41.14	6.3	41.01	41.30	-6.1	2,232	-0.27%
2024/03/26	0	0.00	10	39.65	39.75	-10	2,109	-0.47%
2024/03/25	0	0.00	3	39.15	39.15	-3	2,096	-0.14%
2024/03/22	4	38.54	0	0.00	38.65	4	2,089	0.19%
2024/03/21	0	0.00	3	39.00	39.00	-3	2,101	-0.14%
2024/03/20	1	38.50	0	0.00	38.30	1	2,122	0.05%
2024/03/19	0	0.00	4	39.05	38.95	-4	2,210	-0.18%
2024/03/18	0	0.00	4	39.05	38.80	-4	2,231	-0.18%
2024/03/15	1	38.50	0	0.00	38.55	1	2,243	0.04%
2024/03/14	0	0.00	10	39.52	39.50	-10	2,246	-0.45%
2024/03/13	1	38.50	0	0.00	38.65	1	2,267	0.04%
2024/03/12	0	0.00	1	39.15	39.30	-1	2,287	-0.04%
2024/03/08	1	38.00	1	38.40	38.20	0	2,352	0.00%
2024/03/06	6	38.70	0	0.00	38.75	6	2,348	0.26%
2024/03/05	2	38.58	1	38.70	38.70	1	2,372	0.04%
2024/03/04	5	38.80	0	0.00	38.90	5	2,360	0.21%
2024/03/01	11	39.27	0	0.00	39.15	11	2,354	0.47%
2024/02/26	5	39.24	0	0.00	39.10	5	2,386	0.21%
2024/02/23	2	39.88	0	0.00	39.85	2	2,364	0.08%
2024/02/21	0	0.00	1	40.45	40.45	-1	2,383	-0.04%
2024/02/20	0.1	39.90	0	0.00	39.80	0.1	2,353	0.00%
2024/02/19	0	0.00	103	40.12	40.15	-103	2,347	-4.39%	大賣/鉅額交易
2024/02/05	1	38.50	0	0.00	38.90	1	2,295	0.04%
2024/01/30	2	39.25	0	0.00	39.20	2	2,259	0.09%
2024/01/26	0	0.00	3	39.87	39.95	-3	2,251	-0.13%
2024/01/23	1	38.50	0	0.00	38.45	1	2,222	0.04%
2024/01/22	1	38.80	0	0.00	38.80	1	2,240	0.05%
2024/01/17	1	38.00	0	0.00	37.85	1	2,257	0.04%
2024/01/16	0	39.56	0	0.00	39.20	0	2,217	0.00%
2024/01/15	0	0.00	1	40.00	39.95	-1	2,206	-0.05%
2024/01/12	1.2	39.11	5.5	39.20	39.10	-4.3	2,170	-0.20%
2024/01/11	1	39.55	0	0.00	39.20	1	2,147	0.05%
2024/01/10	1	39.35	0	0.00	39.25	1	2,173	0.05%
2024/01/09	3	40.10	0	40.20	39.90	3	2,152	0.14%
2024/01/08	1	41.80	1	40.80	40.80	0	2,110	0.00%
2024/01/05	0	0.00	8	40.85	40.90	-8	2,032	-0.39%
2024/01/04	0	0.00	2	39.60	39.90	-2	1,888	-0.11%
2024/01/03	1	38.85	0	0.00	38.80	1	1,839	0.05%
2023/12/29	0	0.00	1	38.80	38.85	-1	1,839	-0.05%
2023/12/28	0.1	38.80	10	38.90	38.80	-9.9	1,844	-0.54%
2023/12/27	1	39.15	0	0.00	39.10	1	1,853	0.05%
2023/12/26	0	0.00	1	38.95	39.00	-1	1,838	-0.05%
2023/12/25	1.1	38.40	7	38.50	38.45	-5.9	1,836	-0.32%
2023/12/22	0	0.00	13	38.20	38.25	-13	1,830	-0.71%
2023/12/21	2.1	37.83	0	0.00	37.70	2.1	1,822	0.12%
2023/12/20	1.1	38.07	0	0.00	38.00	1.1	1,809	0.06%
2023/12/19	3.1	38.30	0	0.00	38.50	3.1	1,782	0.17%
2023/12/18	2	38.52	0	0.00	38.10	2	1,779	0.11%
2023/12/15	2	38.60	0	0.00	38.55	2	1,756	0.11%
2023/12/14	6.7	39.18	9	39.49	39.10	-2.3	1,719	-0.13%
2023/12/13	14	37.95	8	37.81	38.25	6	1,597	0.38%
2023/12/12	4.1	37.29	0	0.00	37.25	4.1	1,577	0.26%
2023/12/11	8	37.52	5	37.89	37.70	3	1,543	0.19%
2023/12/08	8	37.94	6	38.09	38.15	2	1,511	0.13%
2023/12/07	1.1	38.31	5.1	38.52	38.70	-4	1,449	-0.27%
2023/12/06	2.4	39.06	2.4	39.73	39.00	0	1,398	0.00%
2023/12/05	1	39.00	1.6	38.98	39.15	-0.6	1,351	-0.04%
2023/12/04	2	38.48	3	38.23	38.45	-1	1,303	-0.08%
2023/12/01	1.5	37.85	0	0.00	37.85	1.5	1,283	0.12%
2023/11/30	3	37.37	8	37.75	37.50	-5	1,290	-0.39%
2023/11/29	8	37.44	0	0.00	37.35	8	1,300	0.62%
2023/11/27	0	0.00	11	37.70	37.70	-11	1,394	-0.79%
2023/11/24	0	0.00	9	36.88	36.80	-9	1,350	-0.67%
2023/11/15	0	0.00	0.2	35.35	35.50	-0.2	1,359	-0.02%
2023/11/13	0.5	34.90	6	34.85	34.95	-5.5	1,397	-0.40%
2023/11/08	2	35.05	0	0.00	35.20	2	1,488	0.13%
2023/11/07	0	0.00	2	35.45	35.40	-2	1,524	-0.13%
2023/11/03	0	0.00	12	35.10	35.10	-12	1,561	-0.77%
2023/11/02	0	0.00	0.1	35.10	34.90	-0.1	1,581	-0.01%
2023/10/27	0	0.00	3	34.73	34.55	-3	1,744	-0.17%
2023/10/20	1	33.10	0	0.00	33.05	1	1,877	0.05%
2023/10/16	0	0.00	0	33.85	33.70	0	1,877	0.00%
2023/10/11	0	0.00	2	33.90	33.80	-2	1,872	-0.11%
2023/10/03	0.2	33.80	0	0.00	33.70	0.2	1,800	0.01%
2023/09/26	2	32.80	0	0.00	32.35	2	1,826	0.11%
2023/09/22	3	32.48	0	0.00	32.55	3	1,822	0.16%
2023/09/21	1	32.75	0	0.00	32.80	1	1,821	0.05%
2023/09/20	1	33.05	0	0.00	33.10	1	1,815	0.06%
2023/09/18	0	33.60	0	0.00	33.60	0	1,806	0.00%
2023/09/15	1	33.60	0	0.00	33.50	1	1,809	0.06%
2023/09/06	1	34.00	0	0.00	33.95	1	1,776	0.06%
2023/09/04	11	34.20	8.6	34.08	34.00	2.4	1,743	0.14%
2023/09/01	6	33.90	201	34.14	34.00	-195	1,703	-11.45%	大賣/鉅額交易
2023/08/31	1	32.30	44	32.08	32.45	-43	1,598	-2.69%
2023/08/30	1	32.05	0	0.00	31.85	1	1,577	0.06%
2023/08/29	0	0.00	2	31.60	32.05	-2	1,568	-0.13%
2023/08/25	1	31.05	0	0.00	31.00	1	1,547	0.06%
2023/08/22	2	31.05	2	31.33	31.45	0	1,529	0.00%
2023/08/21	1	31.80	0	0.00	31.70	1	1,502	0.07%
2023/08/18	0	0.00	1	32.50	32.60	-1	1,471	-0.07%
2023/08/16	1	31.00	3	31.27	31.35	-2	1,408	-0.14%
2023/08/15	2	30.98	2	31.25	30.90	0	1,390	0.00%
2023/08/14	3	31.02	0	0.00	31.20	3	1,373	0.22%
2023/08/11	1	32.95	0	0.00	32.70	1	1,310	0.08%
2023/08/10	0	0.00	8	32.62	32.70	-8	1,270	-0.63%
2023/08/09	0	0.00	4.4	32.36	32.15	-4.4	1,235	-0.36%
2023/08/08	0.2	32.50	0	0.00	32.45	0.2	1,205	0.01%
2023/08/04	1	32.00	9	31.96	31.80	-8	1,144	-0.70%
2023/08/02	8	31.81	10	32.24	31.90	-2	1,076	-0.19%
2023/07/28	1	29.00	0	0.00	29.65	1	879	0.11%
2023/07/27	0	0.00	5	28.71	28.95	-5	846	-0.59%
2023/07/26	0	0.00	1.6	30.08	29.95	-1.6	779	-0.21%
2023/07/25	1	29.80	0	0.00	29.90	1	715	0.14%
2023/07/24	0.1	29.90	0	0.00	29.85	0.1	689	0.01%
2023/07/20	3.1	29.84	0	0.00	29.80	3.1	659	0.47%
2023/07/19	2.1	29.95	0	0.00	29.85	2.1	633	0.33%
2023/07/18	1	29.95	0	0.00	29.90	1	620	0.16%
2023/07/14	0.7	30.09	0	0.00	30.00	0.7	618	0.12%
2023/07/13	1	30.05	0	0.00	30.05	1	615	0.16%
2023/07/11	0	0.00	1	30.25	30.25	-1	612	-0.17%
2023/07/10	0.2	30.18	0	0.00	30.20	0.2	624	0.03%
2023/07/07	2	30.23	0	0.00	30.10	2	629	0.32%
2023/07/05	0	0.00	1	30.65	30.75	-1	601	-0.17%
2023/07/04	0	0.00	6	30.67	30.65	-6	594	-1.01%
2023/07/03	3	30.22	0	0.00	30.30	3	572	0.52%
2023/06/30	0.2	30.10	0	0.00	30.10	0.2	573	0.03%
2023/06/29	1.5	30.09	0	0.00	30.05	1.5	575	0.26%
2023/06/28	1.4	30.08	0	0.00	30.05	1.4	576	0.24%
2023/06/26	0.2	29.83	0	0.00	29.80	0.2	595	0.03%
2023/06/19	0.1	29.80	0	0.00	29.80	0.1	633	0.02%
2023/06/16	0	0.00	0.1	30.05	29.85	-0.1	628	-0.01%
2023/06/14	1.1	30.32	0	0.00	30.30	1.1	638	0.16%
2023/06/13	1	30.55	2	30.53	30.55	-1	655	-0.15%
2023/06/12	0	0.00	20	30.45	30.55	-20	687	-2.91%
2023/05/24	0	0.00	10	29.90	29.90	-10	688	-1.45%
2023/05/08	0	0.00	2	29.80	29.90	-2	709	-0.28%
2023/05/02	0	0.00	2	29.75	29.55	-2	734	-0.27%
2023/04/26	0	0.00	4	29.40	29.70	-4	748	-0.53%
2023/04/25	3	28.82	0	0.00	28.75	3	735	0.41%
2023/04/20	5	29.78	0	0.00	29.60	5	726	0.69%
2023/04/19	3	30.30	0	0.00	30.30	3	717	0.42%
2023/04/14	1	30.70	3	30.80	30.70	-2	719	-0.28%
2023/04/11	1	30.55	1	30.70	30.65	0	736	0.00%
2023/04/07	0	0.00	0	30.30	30.40	0	727	0.00%
2023/04/06	0	0.00	1	30.25	30.15	-1	724	-0.14%
2023/03/31	0	30.15	1	30.00	30.00	-1	715	-0.14%
2023/03/30	0	0.00	1	30.00	30.10	-1	708	-0.14%
2023/03/28	0	0.00	45.1	30.11	30.10	-45.1	714	-6.31%
2023/03/27	1	30.00	2.1	30.02	30.00	-1.1	729	-0.14%
2023/03/24	2	29.70	25	29.70	29.60	-23	718	-3.20%
2023/03/23	0	0.00	3	29.63	29.50	-3	714	-0.42%
2023/03/22	0	0.00	1	29.55	29.55	-1	713	-0.14%
2023/03/21	0	0.00	1	28.85	28.85	-1	697	-0.14%
2023/03/20	0	0.00	17	28.62	28.80	-17	743	-2.29%
2023/03/16	2	28.28	0	0.00	28.15	2	716	0.28%
2023/03/15	4	28.89	0	0.00	28.70	4	704	0.57%
2023/03/13	0	0.00	5	29.37	29.45	-5	674	-0.74%
2023/03/10	4	29.15	0	0.00	29.20	4	667	0.60%
2023/03/08	0	0.00	3	29.73	29.85	-3	689	-0.43%
2023/03/07	0	0.00	6	29.50	29.55	-6	678	-0.88%
2023/03/06	0	0.00	10	29.32	29.25	-10	680	-1.47%
2023/03/02	5	28.85	1	28.85	29.00	4	676	0.59%
2023/03/01	3	28.85	0	0.00	28.85	3	683	0.44%
2023/02/24	2	28.95	0	0.00	29.05	2	682	0.29%
2023/02/23	0.1	29.55	0	0.00	29.15	0.1	682	0.01%
2023/02/22	0	0.00	1	29.00	28.95	-1	698	-0.14%
2023/02/21	0	0.00	9	29.13	29.15	-9	724	-1.24%
2023/02/20	0	0.00	3	28.95	28.95	-3	735	-0.41%
2023/02/16	2	28.65	5	28.88	28.75	-3	759	-0.40%
2023/02/15	7	28.53	1	28.85	28.65	6	768	0.78%
2023/02/14	5	28.55	0	0.00	28.55	5	768	0.65%
2023/02/13	6	28.66	1	28.55	28.65	5	783	0.64%
2023/02/10	9	28.75	12	28.87	29.00	-3	783	-0.38%
2023/02/09	3	29.15	0	0.00	28.75	3	786	0.38%
2023/02/07	0	0.00	5	29.41	29.45	-5	814	-0.61%
2023/02/06	1	29.30	15	29.33	29.40	-14	824	-1.70%
2023/02/03	1	29.30	3	29.20	29.30	-2	821	-0.24%
2023/02/02	17	28.80	16	29.17	29.15	1	815	0.12%
2023/02/01	5	28.90	0	0.00	28.90	5	804	0.62%
2023/01/31	0	0.00	8	29.16	29.00	-8	805	-0.99%
2023/01/30	5	28.86	6.1	29.12	28.90	-1.1	800	-0.13%
2023/01/17	1	28.80	1	28.70	28.70	0	804	0.00%
2023/01/16	13	28.83	0	0.00	28.65	13	801	1.62%
2023/01/13	3	29.05	0	0.00	29.05	3	795	0.38%
2023/01/12	10	29.01	0	0.00	29.20	10	825	1.21%
2023/01/11	14	29.35	0	0.00	29.20	14	822	1.70%
2023/01/09	20	29.80	1.1	29.91	29.90	18.9	829	2.28%
2023/01/06	1	29.60	0.1	29.64	29.75	1	828	0.11%
2023/01/05	0	0.00	1.1	29.70	29.50	-1.1	834	-0.13%
2023/01/04	1	29.80	0	0.00	29.50	1	841	0.12%
2023/01/03	51	29.65	31	29.66	29.65	20	859	2.33%
2022/12/30	0	0.00	0.1	29.30	29.20	-0.1	847	-0.01%
2022/12/28	0.1	28.55	0.1	28.75	28.50	0	845	0.00%
2022/12/19	0	0.00	20.1	29.27	28.95	-20.1	1,002	-2.00%
2022/12/16	0.1	28.70	0	0.00	28.60	0.1	1,001	0.01%
2022/12/14	0.1	28.91	1	28.80	28.75	-1	1,020	-0.09%
2022/12/13	0.1	29.15	2	29.38	28.90	-2	1,016	-0.19%
2022/12/12	3	28.60	33	28.56	29.10	-30	1,010	-2.97%
2022/12/09	0	0.00	4	27.95	27.90	-4	976	-0.41%
2022/12/07	3	27.53	0	0.00	27.50	3	1,016	0.30%
2022/12/06	3	27.77	0	0.00	27.75	3	1,016	0.30%
2022/12/05	5	27.90	5	27.85	27.90	0	1,039	0.00%
2022/12/02	0	28.15	5	28.17	27.95	-5	1,069	-0.47%
2022/12/01	1	28.26	2.4	28.54	28.25	-1.4	1,091	-0.12%
2022/11/30	0	0.00	34	28.37	28.65	-34	1,094	-3.11%
2022/11/29	0	0.00	3	27.90	27.85	-3	1,072	-0.28%
2022/11/28	3.1	27.67	6	27.85	27.90	-2.9	1,081	-0.27%
2022/11/25	3	27.63	0	0.00	27.65	3	1,096	0.27%
2022/11/24	0	0.00	2	27.95	27.75	-2	1,103	-0.18%
2022/11/23	2	27.55	0	0.00	27.80	2	1,108	0.18%
2022/11/21	0	0.00	4	27.70	27.60	-4	1,136	-0.35%
2022/11/18	11.3	27.58	0	0.00	27.50	11.3	1,142	0.98%
2022/11/17	2	26.95	6.1	27.89	28.05	-4.1	1,130	-0.36%
2022/11/16	15.1	27.23	1	27.35	26.95	14.1	1,111	1.27%
2022/11/15	7	27.34	4	27.61	27.60	3	1,122	0.27%
2022/11/14	14	27.64	7	27.67	27.60	7	1,139	0.61%
2022/11/09	17	26.79	1	26.60	26.80	16	1,161	1.38%
2022/11/07	0	0.00	110	25.32	25.70	-110	1,146	-9.60%	大賣/鉅額交易
2022/11/03	0	0.00	4	25.36	25.65	-4	1,152	-0.35%
2022/11/02	0	0.00	5	24.53	24.85	-5	1,150	-0.43%
2022/11/01	2	24.05	5	24.39	24.25	-3	1,150	-0.26%
2022/10/31	1	24.05	0	0.00	24.10	1	1,160	0.09%
2022/10/28	0	0.00	2	24.25	24.35	-2	1,178	-0.17%
2022/10/27	0	0.00	4	24.31	24.25	-4	1,204	-0.33%
2022/10/25	2.3	24.04	0	0.00	23.70	2.3	1,270	0.18%
2022/10/21	2	24.05	0	0.00	23.95	2	1,331	0.15%
2022/10/20	2	23.85	13	24.23	24.60	-11	1,349	-0.82%
2022/10/19	2	23.95	0	0.00	24.05	2	1,337	0.15%
2022/10/18	0	0.00	6	24.43	24.35	-6	1,344	-0.45%
2022/10/13	1	23.85	0	0.00	23.85	1	1,365	0.07%
2022/10/12	0	0.00	2	24.55	24.55	-2	1,371	-0.15%
2022/10/11	2	24.05	0	0.00	24.05	2	1,390	0.14%
2022/10/06	2	25.05	0	0.00	25.20	2	1,399	0.14%
2022/10/05	1	25.25	2	25.53	25.30	-1	1,393	-0.07%
2022/10/04	5.1	25.22	0	25.35	25.35	5.1	1,394	0.37%
2022/09/30	1	24.40	4	25.19	25.30	-3	1,397	-0.21%
2022/09/29	0	24.75	8	25.03	24.75	-8	1,389	-0.58%
2022/09/27	7	24.84	0	0.00	24.70	7	1,323	0.53%
2022/09/26	0	0.00	8	25.07	24.95	-8	1,311	-0.61%
2022/09/23	0	0.00	4	25.90	25.90	-4	1,302	-0.31%
2022/09/22	4	26.23	0	0.00	26.25	4	1,302	0.31%
2022/09/21	7	26.69	0	0.00	26.60	7	1,290	0.54%
2022/09/20	2	26.85	0	0.00	26.85	2	1,286	0.16%
2022/09/19	19	27.10	3	27.00	26.95	16	1,289	1.24%
2022/09/16	1	27.20	0	0.00	27.10	1	1,305	0.08%
2022/09/15	0	0.00	17	27.40	27.55	-17	1,297	-1.31%
2022/09/14	21	27.06	0	0.00	27.00	21	1,290	1.63%
2022/09/13	3	27.60	16	27.74	27.60	-13	1,270	-1.02%
2022/09/12	9	27.16	4	27.40	27.50	5	1,264	0.40%
2022/09/08	0	0.00	2	26.75	26.95	-2	1,242	-0.16%
2022/09/07	1	26.45	0	0.00	26.40	1	1,208	0.08%
2022/09/06	0	0.00	6	27.05	27.05	-6	1,187	-0.51%
2022/09/05	2	27.50	0	0.00	27.45	2	1,173	0.17%
2022/09/02	1	27.70	0	0.00	27.60	1	1,173	0.09%
2022/09/01	5	27.84	0	0.00	27.75	5	1,165	0.43%
2022/08/31	0	0.00	5	28.19	28.30	-5	1,140	-0.44%
2022/08/30	5	27.87	0	0.00	27.85	5	1,139	0.44%
2022/08/25	3	28.05	0	0.00	28.00	3	1,097	0.27%
2022/08/23	0	0.00	1	28.10	28.00	-1	1,091	-0.09%
2022/08/18	12	27.75	0	0.00	27.70	12	1,035	1.16%
2022/08/17	3	28.20	0.3	28.24	28.10	2.7	1,020	0.26%
2022/08/16	5	28.21	1	28.30	28.25	4	1,002	0.40%
2022/08/11	1	28.25	7	28.33	28.35	-6	989	-0.61%
2022/08/10	18	28.05	0	0.00	27.95	18	985	1.83%
2022/08/09	6	27.54	5	28.08	28.10	1	975	0.10%
2022/08/08	28	27.19	1	27.20	27.15	27	962	2.80%
2022/08/05	200	26.99	2	26.95	26.95	198	963	20.55%	大買/鉅額交易
2022/08/04	3	26.45	0	0.00	26.55	3	975	0.31%
2022/08/03	1	26.75	0	0.00	26.70	1	964	0.10%
2022/07/29	2	29.80	0	0.00	30.00	2	894	0.22%
2022/07/21	0.1	29.90	0	0.00	29.75	0.1	779	0.01%
2022/07/20	0.1	30.30	0	0.00	29.80	0.1	778	0.01%
2022/07/19	0.2	30.35	0	0.00	30.15	0.2	775	0.03%
2022/07/15	2	28.80	0	0.00	28.70	2	754	0.27%
2022/07/13	0	29.85	0	0.00	29.85	0	732	0.00%
2022/06/30	4	32.99	0	0.00	32.60	4	760	0.53%
2022/06/28	2	34.30	0	0.00	34.20	2	756	0.26%
2022/06/27	0	0.00	1	35.10	35.00	-1	774	-0.13%
2022/06/20	1	33.90	0	0.00	33.60	1	882	0.11%
2022/06/17	2	34.60	0	0.00	34.35	2	902	0.22%
2022/06/13	0	0.00	45	34.29	34.50	-45	1,000	-4.50%
2022/06/08	0	0.00	2	34.88	35.35	-2	1,010	-0.20%
2022/06/07	0	0.00	1	34.75	34.70	-1	1,013	-0.10%
2022/06/06	0	0.00	11	34.85	34.90	-11	1,021	-1.08%
2022/06/01	0	0.00	3	34.83	34.60	-3	1,055	-0.28%
2022/05/31	0	0.00	1	34.75	34.70	-1	1,062	-0.09%
2022/05/30	0	0.00	5	34.82	34.90	-5	1,070	-0.47%
2022/05/27	0	0.00	1	34.70	34.65	-1	1,076	-0.09%
2022/05/26	0	0.00	1	34.70	34.40	-1	1,087	-0.09%
2022/05/25	0	0.00	4	34.60	34.55	-4	1,103	-0.36%
2022/05/20	0	0.00	4	34.55	34.50	-4	1,135	-0.35%
2022/05/18	0	0.00	5	34.65	34.65	-5	1,171	-0.43%
2022/05/17	0	0.00	0	34.10	34.20	0	1,169	0.00%
2022/05/16	0	0.00	2.1	33.78	33.85	-2.1	1,179	-0.18%
2022/05/13	0.1	32.75	0.1	32.80	33.25	0	1,182	0.00%
2022/05/12	2	33.03	0	0.00	32.85	2	1,172	0.17%
2022/05/06	10	34.23	0	0.00	34.40	10	1,149	0.87%
2022/05/05	2	34.85	0	0.00	34.85	2	1,158	0.17%
2022/05/03	0	0.00	4	34.76	34.85	-4	1,179	-0.34%
2022/04/27	2	34.05	0	34.45	34.60	2	1,213	0.16%
2022/04/26	1	34.55	0	34.80	34.70	1	1,216	0.08%
2022/04/25	1	34.55	0	0.00	34.55	1	1,219	0.08%
2022/04/21	45	35.21	1	35.40	35.20	44	1,236	3.56%
2022/04/20	0	34.70	0.2	34.85	34.65	-0.2	1,231	-0.01%
2022/04/19	0.1	34.79	0	0.00	34.85	0.1	1,233	0.01%
2022/04/18	19	34.55	0	0.00	34.60	19	1,248	1.52%
2022/04/15	6	34.60	0	0.00	34.70	6	1,264	0.47%
2022/04/14	12	34.90	0	0.00	34.95	12	1,284	0.93%
2022/04/13	0	34.75	0	0.00	34.85	0	1,298	0.00%
2022/04/07	1	35.50	0	0.00	35.55	1	1,279	0.08%
2022/04/01	0.1	36.05	0	36.15	35.90	0	1,240	0.00%
2022/03/31	0.1	36.20	0.1	36.25	36.10	0	1,233	0.00%
2022/03/28	5	36.39	0	0.00	36.40	5	1,228	0.41%
2022/03/25	1	38.45	1	38.45	38.40	0	1,165	0.00%
2022/03/23	0	0.00	0.2	38.87	38.95	-0.2	1,169	-0.02%
2022/03/22	0	0.00	1	38.50	38.80	-1	1,182	-0.08%
2022/03/21	4	38.39	0	0.00	38.35	4	1,186	0.34%
2022/03/18	1	38.00	4	38.51	38.80	-3	1,195	-0.25%
2022/03/17	3	37.98	0	0.00	37.95	3	1,171	0.26%
2022/03/16	0	0.00	1	37.30	37.25	-1	1,164	-0.09%
2022/03/15	1	37.05	0	0.00	37.10	1	1,164	0.09%
2022/03/11	1	37.50	2.1	37.35	37.10	-1.1	1,187	-0.09%
2022/03/10	0.1	37.55	1.1	37.40	37.30	-1	1,193	-0.08%
2022/03/09	0	0.00	0	37.10	37.05	0	1,213	0.00%
2022/03/08	1.1	36.48	0	37.15	36.55	1	1,221	0.08%
2022/03/07	1	37.15	0	0.00	37.30	1	1,220	0.08%
2022/03/03	0	0.00	19	38.11	38.20	-19	1,242	-1.53%
2022/03/01	0	0.00	0.2	37.75	37.80	-0.2	1,280	-0.01%
2022/02/24	1	37.40	0	0.00	37.10	1	1,349	0.07%
2022/02/22	1	37.90	0	0.00	37.85	1	1,380	0.07%
2022/02/21	0	0.00	4	38.09	38.30	-4	1,371	-0.29%
2022/02/18	0	0.00	1	37.50	37.50	-1	1,353	-0.07%
2022/02/10	0.2	36.99	12	36.90	37.05	-11.8	1,454	-0.81%
2022/02/09	1	36.90	9	36.95	36.90	-8	1,464	-0.55%
2022/02/08	0	0.00	24	36.96	36.95	-24	1,475	-1.63%
2022/02/07	0	0.00	30.3	36.52	36.75	-30.3	1,519	-1.99%
2022/01/26	12.5	35.24	0	0.00	35.50	12.5	1,533	0.81%
2022/01/25	27	35.51	0.3	35.45	35.30	26.7	1,595	1.67%
2022/01/24	20	35.58	1	35.80	35.80	19	1,605	1.18%
2022/01/21	10.3	36.11	0.8	36.21	35.95	9.5	1,612	0.59%
2022/01/20	1.1	36.31	0	0.00	36.35	1.1	1,605	0.07%
2022/01/19	0	0.00	2	36.68	36.40	-2	1,607	-0.12%
2022/01/18	4	36.14	1	36.45	36.25	3	1,607	0.19%
2022/01/17	33	35.95	0	0.00	36.00	33	1,605	2.06%
2022/01/14	110.2	36.29	0	0.00	36.20	110.2	1,596	6.90%	大買/鉅額交易
2022/01/13	5	36.70	0	0.00	36.70	5	1,608	0.31%
2022/01/12	3	36.83	0	0.00	36.80	3	1,612	0.19%
2022/01/07	2	36.90	23	36.91	36.90	-21	1,607	-1.31%
2022/01/06	0	0.00	8	37.25	37.30	-8	1,600	-0.50%
2022/01/05	2	37.38	0	0.00	37.45	2	1,599	0.13%
2022/01/04	4	37.60	0	0.00	37.55	4	1,608	0.25%
2022/01/03	4	37.75	0.2	37.75	37.70	3.8	1,605	0.24%
2021/12/30	5	37.75	0	0.00	37.75	5	1,609	0.31%
2021/12/28	1.1	37.55	0	0.00	37.60	1.1	1,641	0.06%
2021/12/27	0.1	37.64	0	0.00	37.60	0.1	1,662	0.00%
2021/12/24	2	37.40	0	0.00	37.45	2	1,685	0.12%
2021/12/23	1	37.50	0	0.00	37.45	1	1,706	0.06%
2021/12/21	12	37.58	0	0.00	37.65	12	1,705	0.70%
2021/12/20	25	37.70	0	0.00	37.65	25	1,722	1.45%
2021/12/17	1	37.80	0	0.00	37.70	1	1,721	0.06%
2021/12/16	2	37.83	0	0.00	37.85	2	1,715	0.12%
2021/12/15	2	38.00	0	0.00	38.00	2	1,706	0.12%
2021/12/14	5	38.21	0	0.00	38.10	5	1,705	0.29%
2021/12/13	6	38.78	0	0.00	38.75	6	1,686	0.36%
2021/12/10	5	38.85	0	0.00	38.90	5	1,683	0.30%
2021/12/09	1	38.95	0	0.00	38.80	1	1,675	0.06%
2021/12/02	0	0.00	5	38.60	38.60	-5	1,728	-0.29%
2021/12/01	1	38.55	0	0.00	38.65	1	1,747	0.06%
2021/11/30	0	0.00	3	38.50	38.50	-3	1,750	-0.17%
2021/11/25	1	38.05	0	0.00	38.20	1	1,799	0.06%
2021/11/24	1	38.45	2	38.45	38.50	-1	1,816	-0.06%
2021/11/23	2	38.10	0	0.00	38.00	2	1,776	0.11%
2021/11/19	2	38.53	0	0.00	38.55	2	1,754	0.11%
2021/11/18	2	38.50	0	0.00	38.45	2	1,789	0.11%
2021/11/16	1	38.40	0	0.00	38.40	1	1,823	0.05%
2021/11/10	0	0.00	6.2	39.26	39.15	-6.2	2,045	-0.30%
2021/11/09	1	38.70	0	0.00	38.80	1	2,093	0.05%
2021/11/08	2	38.45	1	38.70	38.65	1	2,178	0.05%
2021/11/02	6	37.75	0	0.00	37.65	6	2,548	0.24%
2021/11/01	25	38.58	0	0.00	38.20	25	2,536	0.99%
2021/10/29	0	0.00	1	38.25	38.40	-1	2,569	-0.04%
2021/10/21	1	38.35	0	0.00	38.20	1	2,785	0.04%
2021/10/20	1	38.50	0	0.00	38.40	1	2,812	0.04%
2021/10/13	1	38.35	1	38.70	38.30	0	3,020	0.00%
2021/10/08	0	0.00	1	39.10	38.95	-1	3,040	-0.03%
2021/10/05	1	38.65	0	0.00	38.95	1	3,259	0.03%
2021/10/01	2	38.80	0	0.00	38.70	2	3,280	0.06%
2021/09/30	0	0.00	6.9	39.01	39.40	-6.9	3,303	-0.21%
2021/09/29	15	38.80	8.1	38.98	38.90	6.9	3,297	0.21%
2021/09/28	3	38.77	2.7	38.89	39.20	0.3	3,315	0.01%
2021/09/27	4	38.65	1.1	38.85	38.75	2.9	3,306	0.09%
2021/09/24	2	39.45	0	0.00	39.10	2	3,291	0.06%
2021/09/23	20	39.00	0	0.00	39.05	20	3,309	0.60%
2021/09/22	7	39.06	0.1	39.20	38.90	7	3,336	0.21%
2021/09/17	18	39.98	0	0.00	39.80	18	3,362	0.54%
2021/09/16	3	40.28	0	0.00	40.25	3	3,388	0.09%
2021/09/15	1	40.35	0	0.00	40.90	1	3,415	0.03%
2021/09/14	4	40.85	20	40.65	40.65	-16	3,430	-0.47%
2021/09/13	20	40.40	0	0.00	40.85	20	3,426	0.58%
2021/09/10	1	40.75	22	40.71	40.90	-21	3,436	-0.61%
2021/09/08	20	40.35	0	0.00	40.25	20	3,445	0.58%
2021/09/06	2	41.00	0	0.00	40.50	2	3,432	0.06%
2021/09/03	0	0.00	0	42.35	41.85	0	3,447	0.00%
2021/09/02	0.1	42.74	2	42.25	42.35	-1.9	3,451	-0.06%
2021/09/01	3	42.50	0	42.50	42.50	3	3,474	0.09%
2021/08/30	0	0.00	35	41.44	42.00	-35	3,521	-0.99%
2021/08/27	0	0.00	10	41.20	41.25	-10	3,516	-0.28%
2021/08/26	1	40.60	6	40.50	40.85	-5	3,540	-0.14%
2021/08/25	0	0.00	2	40.95	41.05	-2	3,551	-0.06%
2021/08/24	0	0.00	26	40.99	41.15	-26	3,568	-0.73%
2021/08/20	1	40.00	0	0.00	40.35	1	3,605	0.03%
2021/08/19	0	0.00	78	40.68	40.25	-78	3,593	-2.17%
2021/08/17	20	40.55	1	40.00	39.25	19	3,468	0.55%
2021/08/16	6	40.73	3	40.70	40.70	3	3,447	0.09%
2021/08/13	3	40.10	38	40.39	40.75	-35	3,421	-1.02%
2021/08/12	3	39.50	2	39.75	40.30	1	3,356	0.03%
2021/08/11	21	38.46	4	38.68	38.90	17	3,303	0.51%
2021/08/10	2	37.90	1	37.70	37.70	1	3,274	0.03%
2021/08/09	19.1	37.91	0	0.00	38.20	19.1	3,207	0.60%
2021/08/05	2	43.38	1	43.50	43.35	1	3,106	0.03%
2021/08/03	0	0.00	1	44.00	44.00	-1	3,251	-0.03%
2021/08/02	1	43.60	0	0.00	43.95	1	3,255	0.03%
2021/07/28	0	0.00	0.2	43.46	43.80	-0.2	3,239	-0.01%
2021/07/27	0	0.00	0.1	43.90	43.80	-0.1	3,272	0.00%
2021/07/22	1	42.70	1.3	42.74	42.45	-0.3	3,236	-0.01%
2021/07/15	1	40.80	1	41.05	41.15	0	3,442	0.00%
2021/07/14	0	0.00	1	41.10	41.15	-1	3,514	-0.03%
2021/07/13	2	41.00	36	41.59	41.10	-34	3,587	-0.95%
2021/07/12	3	40.70	3	40.63	40.75	0	3,612	0.00%
2021/07/08	3	40.05	0	0.00	40.00	3	3,582	0.08%
2021/07/07	0	0.00	30	39.74	39.80	-30	3,604	-0.83%
2021/07/06	0	0.00	1	39.25	39.35	-1	3,634	-0.03%
2021/07/01	0	0.00	1	39.10	38.95	-1	3,772	-0.03%
2021/06/30	1.1	39.20	2	39.13	39.10	-1	3,847	-0.02%
2021/06/28	0	0.00	1	39.00	39.15	-1	3,965	-0.03%
2021/06/25	1	38.45	0	0.00	38.45	1	4,054	0.02%
2021/06/24	0	0.00	12	38.21	38.75	-12	4,352	-0.28%
2021/06/23	0	0.00	10	37.80	38.05	-10	4,351	-0.23%
2021/06/22	0	0.00	1	37.50	37.45	-1	4,428	-0.02%
2021/06/18	21	37.45	1	37.65	37.40	20	4,520	0.44%
2021/06/15	10	37.85	47	37.79	37.75	-37	4,632	-0.80%
2021/06/11	1	37.10	6	37.20	37.55	-5	4,648	-0.11%
2021/06/09	4	36.38	0	0.00	36.30	4	4,690	0.09%
2021/06/08	0	0.00	0.5	36.85	36.80	-0.5	4,714	-0.01%
2021/06/07	54	36.84	0	0.00	36.70	54	4,674	1.16%
2021/06/04	52	37.28	0	0.00	37.20	52	4,662	1.12%
2021/06/03	8	37.58	0	0.00	37.70	8	4,701	0.17%
2021/06/02	1	37.90	0	0.00	38.05	1	4,704	0.02%
2021/06/01	0	0.00	5	37.96	38.15	-5	4,696	-0.11%
2021/05/31	53	37.59	3	37.75	37.50	50	4,713	1.06%
2021/05/28	3	37.55	0	0.00	37.80	3	4,724	0.06%
2021/05/27	0	0.00	20	37.60	37.70	-20	4,811	-0.42%
2021/05/26	0	0.00	16	37.40	37.45	-16	4,866	-0.33%
2021/05/25	9	37.14	0	0.00	37.05	9	4,933	0.18%
2021/05/21	1	36.65	3	36.80	36.85	-2	5,132	-0.04%
2021/05/20	0.1	36.50	0	0.00	36.25	0.1	5,146	0.00%
2021/05/19	2	36.28	0	0.00	36.70	2	5,150	0.04%
2021/05/18	0	0.00	5	36.10	36.40	-5	5,160	-0.10%
2021/05/17	1	34.50	0	0.00	34.45	1	5,177	0.02%
2021/05/14	4.1	37.38	0	0.00	37.05	4.1	5,135	0.08%
2021/05/13	4	36.53	0	0.00	37.00	4	5,092	0.08%
2021/05/12	14	38.84	0	0.00	37.95	14	5,049	0.28%
2021/05/11	9	41.07	0	0.00	40.55	9	4,897	0.18%
2021/05/10	1	42.30	13	42.27	42.25	-12	4,824	-0.25%
2021/05/07	8	41.49	1	41.75	41.65	7	4,832	0.14%
2021/05/06	12.1	41.53	0	0.00	41.55	12.1	4,817	0.25%
2021/05/05	2	41.83	3.5	41.98	42.00	-1.5	4,781	-0.03%
2021/05/04	9	42.36	2.1	42.68	42.05	7	4,761	0.15%
2021/05/03	2	43.38	0	0.00	43.35	2	4,685	0.04%
2021/04/29	1	43.75	2	43.60	43.60	-1	4,661	-0.02%
2021/04/28	1	43.65	0	0.00	43.80	1	4,652	0.02%
2021/04/27	1.1	43.53	0	0.00	43.65	1.1	4,679	0.02%
2021/04/23	1	42.60	0	0.00	42.50	1	4,577	0.02%
2021/04/22	0.2	43.90	11	44.08	43.30	-10.9	4,539	-0.24%
2021/04/21	6	42.88	6	43.26	43.60	0	4,426	0.00%
2021/04/20	1	42.10	6	42.33	42.40	-5	4,394	-0.11%
2021/04/19	18	42.69	11	41.73	43.00	7	4,439	0.16%
2021/04/16	10	41.20	0	0.00	41.50	10	4,382	0.23%
2021/04/15	1.1	40.40	10	40.19	40.40	-9	4,290	-0.21%
2021/04/14	10	39.85	0	0.00	39.90	10	4,278	0.23%
2021/04/13	2	40.25	23	40.56	40.25	-21	4,286	-0.49%
2021/04/12	3	40.20	1	40.25	40.30	2	4,252	0.05%
2021/04/08	2	40.60	11	40.43	40.70	-9	4,185	-0.21%
2021/04/07	0	0.00	32	39.82	40.20	-32	4,140	-0.77%
2021/04/06	3	39.60	0	0.00	39.60	3	4,068	0.07%
2021/04/01	13	39.23	5	39.55	39.75	8	3,998	0.20%
2021/03/31	0	0.00	3	39.90	39.55	-3	3,897	-0.08%
2021/03/30	7	39.03	26	39.96	39.95	-19	3,842	-0.49%
2021/03/29	5	39.20	17.1	39.92	39.25	-12.1	3,718	-0.33%
2021/03/26	0.1	39.60	0	0.00	39.50	0.1	3,414	0.00%
2021/03/25	0	0.00	5	39.64	39.75	-5	3,446	-0.15%
2021/03/24	1	39.70	2	39.70	39.90	-1	3,377	-0.03%
2021/03/23	1	39.10	0	0.00	39.15	1	3,341	0.03%
2021/03/22	9	38.45	20	38.56	39.05	-11	3,335	-0.33%
2021/03/19	6	37.93	0	0.00	38.15	6	3,289	0.18%
2021/03/18	1	38.45	38	38.45	38.30	-37	3,309	-1.12%
2021/03/17	0	0.00	15	38.15	38.05	-15	3,377	-0.44%
2021/03/16	4	38.23	2	38.15	38.15	2	3,440	0.06%
2021/03/15	2	38.00	0	0.00	38.20	2	3,623	0.06%
2021/03/11	0	0.00	3	37.50	37.10	-3	3,875	-0.08%
2021/03/10	5	37.00	0	0.00	36.95	5	3,854	0.13%
2021/03/09	3	37.30	13.1	37.59	37.35	-10.1	3,847	-0.26%
2021/03/08	11.1	37.25	1.6	37.43	37.50	9.5	3,800	0.25%
2021/03/05	0.1	36.95	0	0.00	36.90	0.1	3,788	0.00%
2021/03/04	4	37.14	1	37.05	36.95	3	3,823	0.08%
2021/03/03	6	37.13	1	37.55	37.45	5	3,817	0.13%
2021/03/02	1	37.45	1	37.45	36.85	0	3,772	0.00%
2021/02/26	0	0.00	1	36.35	36.10	-1	3,750	-0.03%
2021/02/25	3	35.92	46	35.95	35.70	-43	3,697	-1.16%
2021/02/24	1	35.90	1	36.00	36.05	0	3,646	0.00%
2021/02/23	53	34.72	2	34.93	35.25	51	3,562	1.43%
2021/02/17	0.5	33.90	0	0.00	33.60	0.5	3,447	0.01%
2021/02/05	7	33.30	0	0.00	33.50	7	3,404	0.21%
2021/02/03	3	32.90	1	32.20	32.90	2	3,406	0.06%
2021/02/01	0	0.00	6	31.65	32.05	-6	3,467	-0.17%
2021/01/29	40	32.00	0	0.00	32.05	40	3,511	1.14%
2021/01/28	30	32.17	0	0.00	32.45	30	3,542	0.85%
2021/01/25	0	0.00	1	32.40	32.55	-1	3,781	-0.03%
2021/01/20	1	32.55	0	0.00	32.20	1	4,022	0.02%
2021/01/15	6	33.75	0	0.00	33.40	6	4,055	0.15%
2021/01/14	69	34.21	0	0.00	34.20	69	4,029	1.71%
2021/01/12	0	0.00	13	34.71	34.15	-13	4,009	-0.32%
2021/01/11	4	33.70	0	0.00	33.40	4	3,886	0.10%
2020/12/31	2	33.80	0	0.00	33.65	2	3,954	0.05%
2020/12/29	2	33.25	0	0.00	33.15	2	4,052	0.05%
2020/12/22	2	33.50	0	0.00	33.15	2	4,330	0.05%
2020/12/18	2	33.98	0	0.00	33.75	2	4,351	0.05%
2020/12/15	13	33.62	1	33.70	33.40	12	4,362	0.28%
2020/12/14	1	34.00	0	0.00	33.85	1	4,359	0.02%
2020/12/11	1	34.00	0	0.00	34.40	1	4,327	0.02%
2020/12/10	1	33.30	7	33.41	33.50	-6	4,267	-0.14%
2020/12/09	10	32.10	6	32.23	32.75	4	4,216	0.09%
2020/12/08	24	33.38	0	0.00	32.85	24	4,122	0.58%
2020/12/04	2	36.40	0	0.00	36.40	2	3,860	0.05%
2020/11/30	0	0.00	18	37.65	37.60	-18	4,223	-0.43%
2020/11/27	18	37.13	0	0.00	37.35	18	4,223	0.43%
2020/11/25	0	0.00	1	36.50	37.05	-1	4,336	-0.02%
2020/11/20	3	35.27	1	35.40	35.05	2	4,667	0.04%
2020/11/19	0	0.00	1	35.75	35.85	-1	4,694	-0.02%
2020/11/18	8	35.78	5	36.20	35.60	3	4,830	0.06%
2020/11/16	1	36.30	0	0.00	36.20	1	5,145	0.02%
2020/11/13	1	36.70	0	0.00	36.55	1	5,398	0.02%
2020/11/12	1	36.50	0	0.00	36.70	1	5,435	0.02%
2020/11/11	0	0.00	120	36.52	36.80	-120	5,479	-2.19%	大賣/鉅額交易
2020/11/10	5	36.29	0	0.00	36.15	5	5,508	0.09%
2020/11/05	1	34.40	1	35.05	35.00	0	5,505	0.00%
2020/11/04	1	34.00	0	0.00	34.50	1	5,445	0.02%
2020/11/03	5	33.60	0	0.00	34.10	5	5,349	0.09%
2020/11/02	3	33.53	2	34.10	34.15	1	5,346	0.02%
2020/10/30	3	35.50	0	0.00	34.80	3	5,274	0.06%
2020/10/28	20	36.18	140	37.17	35.70	-120	5,193	-2.31%	大賣/鉅額交易
2020/10/27	21	37.35	0	0.00	37.35	21	5,119	0.41%
2020/10/23	10	38.85	2	39.00	39.00	8	5,175	0.15%
2020/10/16	1	39.35	0	0.00	38.85	1	5,507	0.02%
2020/10/15	1	39.05	0	0.00	39.10	1	5,583	0.02%
2020/10/13	2	38.88	0	0.00	38.90	2	5,575	0.04%
2020/10/08	5	39.50	0	0.00	39.70	5	5,762	0.09%
2020/10/06	0	0.00	1	39.50	40.00	-1	5,640	-0.02%
2020/09/30	1	38.80	0	0.00	39.10	1	5,642	0.02%
2020/09/29	1	40.25	2	40.88	39.00	-1	5,653	-0.02%
2020/09/24	0	0.00	2	38.50	38.10	-2	5,532	-0.04%
2020/09/17	1	39.95	0	0.00	40.00	1	5,411	0.02%
2020/09/15	0	0.00	2	40.20	40.40	-2	5,467	-0.04%
2020/09/14	5	40.62	1.5	40.91	40.25	3.5	5,435	0.06%
2020/09/11	2	42.33	0	0.00	41.10	2	5,441	0.04%
2020/09/09	2	41.75	0	0.00	41.50	2	5,438	0.04%
2020/09/08	0	0.00	1	41.80	42.00	-1	5,394	-0.02%
2020/09/07	0	0.00	13	42.35	41.75	-13	5,353	-0.24%
2020/09/04	0	0.00	10	40.65	40.60	-10	5,190	-0.19%
2020/09/03	0	0.00	3	39.60	39.00	-3	5,060	-0.06%
2020/08/28	12	39.23	1	39.75	39.15	11	4,876	0.23%
2020/08/27	3	40.15	10	40.10	40.50	-7	4,813	-0.15%
2020/08/26	0	0.00	2	38.70	39.00	-2	4,599	-0.04%
2020/08/25	0	0.00	2	38.10	37.85	-2	4,523	-0.04%
2020/08/24	13	37.13	9	37.13	37.40	4	4,474	0.09%
2020/08/21	1	37.65	5	37.39	38.10	-4	4,383	-0.09%
2020/08/20	16	37.87	16	37.24	36.30	0	4,360	0.00%
2020/08/19	8	37.31	38	37.73	37.60	-30	4,223	-0.71%
2020/08/17	5	34.75	1	35.00	34.65	4	3,984	0.10%
2020/08/12	0	0.00	9	35.33	34.55	-9	3,827	-0.24%
2020/08/11	0	0.00	7	35.90	35.70	-7	3,749	-0.19%
2020/08/04	5	35.95	10	35.75	36.15	-5	3,673	-0.14%
2020/08/03	9	35.59	0	0.00	35.75	9	3,670	0.25%
2020/07/30	24	36.36	3	36.13	36.10	21	3,550	0.59%
2020/07/29	0	0.00	1	35.40	36.25	-1	3,524	-0.03%
2020/07/28	0	0.00	74	35.25	34.40	-74	3,433	-2.16%
2020/07/27	0	0.00	2	34.10	34.45	-2	3,373	-0.06%
2020/07/23	2	35.15	51	35.22	35.90	-49	3,206	-1.53%
2020/07/22	0	0.00	1	34.50	34.30	-1	3,116	-0.03%
2020/07/13	0.5	31.90	0	0.00	32.00	0.5	2,589	0.02%
2020/07/09	1	32.35	8	32.40	32.35	-7	2,639	-0.27%
2020/07/08	0	0.00	3	32.85	32.80	-3	2,631	-0.11%
2020/07/07	0	0.00	6	33.18	33.00	-6	2,622	-0.23%
2020/07/02	6	32.23	6	31.98	32.20	0	2,468	0.00%
2020/07/01	1	31.05	0	0.00	31.10	1	2,406	0.04%
2020/06/23	6	31.23	0	0.00	30.90	6	2,432	0.25%
2020/06/16	0	0.00	1.2	31.57	31.90	-1.2	2,252	-0.05%
2020/06/15	1	30.20	0	0.00	30.00	1	2,203	0.05%
2020/06/12	0	0.00	5	30.20	30.25	-5	2,217	-0.23%
2020/06/09	0	0.00	1	31.00	30.90	-1	2,349	-0.04%
2020/06/03	1	30.90	4	30.86	31.10	-3	2,375	-0.13%
2020/06/02	1	29.95	0	0.00	30.15	1	2,318	0.04%
2020/06/01	2	30.00	1	30.00	30.00	1	2,339	0.04%
2020/05/29	5	30.10	0	0.00	29.50	5	2,360	0.21%
2020/05/28	1	30.25	0.1	30.05	30.05	1	2,349	0.04%
2020/05/27	1	29.30	2	29.23	29.50	-1	2,307	-0.04%
2020/05/26	1	29.00	1	27.70	29.15	0	2,240	0.00%
2020/05/25	2	26.83	1	27.15	27.30	1	2,148	0.05%
2020/05/15	6	25.41	0	0.00	25.35	6	2,139	0.28%
2020/05/12	0.1	26.35	0	0.00	26.25	0.1	2,131	0.00%
2020/04/29	0	0.00	1	26.00	25.75	-1	2,200	-0.05%
2020/04/27	1	25.00	1	25.25	25.25	0	2,267	0.00%
2020/04/24	1	24.40	0	0.00	24.45	1	2,262	0.04%
2020/04/22	1	24.25	0	0.00	24.45	1	2,284	0.04%
2020/04/15	4	24.89	0	0.00	24.85	4	2,286	0.17%
2020/04/14	0	24.95	0	0.00	24.85	0	2,227	0.00%
2020/03/19	0	0.00	1	18.80	17.65	-1	2,168	-0.05%
2020/03/13	15	20.90	0	0.00	21.65	15	2,184	0.69%
2020/02/26	1	26.05	0	0.00	26.30	1	2,610	0.04%
2020/02/14	1	27.55	0	0.00	27.50	1	2,567	0.04%
2020/02/13	1	27.90	0	0.00	27.45	1	2,620	0.04%
2020/02/11	1	27.30	0	0.00	27.30	1	2,657	0.04%
2020/02/05	1	26.95	0	0.00	27.20	1	2,881	0.03%
2020/01/30	0	0.00	1	29.40	28.10	-1	3,311	-0.03%
2020/01/17	0	0.00	1	31.60	31.40	-1	3,268	-0.03%
2020/01/16	1	31.70	0	0.00	31.70	1	3,291	0.03%
2020/01/15	1	31.30	0	0.00	31.30	1	3,303	0.03%
2020/01/13	1	31.50	0	0.00	31.65	1	3,333	0.03%
2019/12/19	0	0.00	50	31.68	31.65	-50	3,844	-1.30%
2019/12/18	1	31.90	0	0.00	32.00	1	3,885	0.03%
2019/12/17	0	0.00	5	32.30	32.40	-5	3,898	-0.13%
2019/12/16	1	31.75	15	31.67	31.55	-14	3,875	-0.36%
2019/12/13	1	31.40	0	0.00	31.70	1	3,899	0.03%
2019/12/12	10	31.85	1	31.70	31.70	9	3,924	0.23%
2019/12/11	20	32.50	20	31.75	31.65	0	3,916	0.00%
2019/12/06	20	32.40	16	32.83	32.40	4	3,790	0.11%
2019/12/05	1	33.30	14	33.21	33.30	-13	3,776	-0.34%
2019/12/04	31	32.89	0	0.00	33.10	31	3,808	0.81%
2019/12/03	1	32.80	1	32.45	32.85	0	3,707	0.00%
2019/12/02	1	32.00	25	32.22	31.90	-24	3,632	-0.66%
2019/11/29	5	32.40	12	31.65	30.95	-7	3,512	-0.20%
2019/11/28	10	31.53	0	0.00	31.30	10	3,436	0.29%
2019/11/27	1	31.20	0	0.00	31.20	1	3,442	0.03%
2019/11/26	0	0.00	1	30.70	30.70	-1	3,391	-0.03%
2019/11/19	0	0.00	5	30.00	29.85	-5	3,750	-0.13%
2019/11/18	0	0.00	2	29.70	29.60	-2	3,807	-0.05%
2019/11/15	1	29.65	1	29.75	29.75	0	3,832	0.00%
2019/11/13	1	30.00	0	0.00	29.70	1	4,103	0.02%
2019/11/12	5	30.00	50	29.85	30.00	-45	4,134	-1.09%
2019/11/11	0	0.00	2	31.10	30.65	-2	4,268	-0.05%
2019/11/07	12	30.85	2	31.80	30.80	10	4,431	0.23%
2019/11/06	0	0.00	25	31.10	31.20	-25	4,393	-0.57%
2019/11/05	3	31.32	0	0.00	31.15	3	4,563	0.07%
2019/11/04	10	31.40	20	31.03	30.75	-10	4,635	-0.22%
2019/11/01	0	0.00	5	31.20	31.20	-5	4,896	-0.10%
2019/10/31	62	32.05	0	0.00	31.70	62	5,012	1.24%
2019/10/30	15	31.73	137	32.63	32.65	-122	4,869	-2.51%	大賣/鉅額交易
2019/10/28	0	0.00	10	29.65	29.95	-10	4,591	-0.22%
2019/10/24	0	0.00	23	29.85	29.80	-23	4,606	-0.50%
2019/10/23	0	0.00	17	29.55	29.35	-17	4,589	-0.37%
2019/10/17	0	0.00	47	29.70	30.15	-47	4,605	-1.02%
2019/10/16	20	29.36	12	29.60	29.05	8	4,506	0.18%
2019/10/15	57	29.86	14	29.81	29.45	43	4,593	0.94%
2019/10/14	41	29.04	0	0.00	29.30	41	4,531	0.90%
2019/09/26	2	28.00	0	0.00	27.90	2	5,186	0.04%
2019/09/24	1	28.60	0	0.00	28.50	1	5,274	0.02%
2019/09/23	1	28.55	0	0.00	28.95	1	5,383	0.02%
2019/09/19	1	29.20	0	0.00	29.25	1	5,680	0.02%
2019/09/17	0	0.00	9	29.59	29.50	-9	5,926	-0.15%
2019/09/12	0	0.00	50	28.62	28.65	-50	6,065	-0.82%
2019/09/06	2	28.50	100	28.75	28.60	-98	6,327	-1.55%
2019/09/05	0	0.00	2	29.60	29.55	-2	6,406	-0.03%
2019/09/03	0	0.00	30	28.90	29.00	-30	6,584	-0.46%
2019/09/02	0	0.00	50	29.76	29.60	-50	6,667	-0.75%
2019/08/30	3	29.35	32	29.43	29.40	-29	6,696	-0.43%
2019/08/29	0	0.00	20	29.43	29.40	-20	6,829	-0.29%
2019/08/28	0	0.00	20	29.90	29.75	-20	6,902	-0.29%
2019/08/27	1	29.95	0	0.00	29.10	1	6,961	0.01%
2019/08/23	0	0.00	1	31.40	30.65	-1	7,380	-0.01%
2019/08/22	14	30.49	0	0.00	30.50	14	7,476	0.19%
2019/08/16	1	30.15	0	0.00	29.25	1	8,194	0.01%
2019/08/14	70	28.44	0	0.00	29.10	70	8,078	0.87%
2019/08/13	50	29.10	0	0.00	28.65	50	7,934	0.63%
2019/08/12	3	28.60	76	29.03	29.05	-73	7,932	-0.92%
2019/08/08	50	28.55	11	28.43	28.65	39	7,829	0.50%
2019/08/07	1	28.05	0	0.00	28.00	1	7,785	0.01%
2019/08/06	50	26.90	0	0.00	26.90	50	7,765	0.64%
2019/08/05	65	27.86	2	27.28	27.50	63	7,740	0.81%
2019/08/02	58	26.24	0	0.00	26.25	58	7,432	0.78%
2019/07/31	0	0.00	1	25.05	25.25	-1	7,382	-0.01%
2019/07/24	0	0.00	1	26.45	26.20	-1	7,313	-0.01%
2019/07/23	50	26.04	50	26.25	26.10	0	7,288	0.00%
2019/07/19	1	26.85	0	0.00	27.00	1	7,194	0.01%
2019/07/11	1	26.25	0	0.00	26.70	1	6,848	0.01%
2019/07/10	0	0.00	1	27.05	26.80	-1	6,779	-0.01%
2019/07/09	1	27.50	0	0.00	27.35	1	6,692	0.01%
2019/07/04	10	27.50	0	0.00	27.00	10	6,316	0.16%
2019/07/03	6	27.60	0	0.00	27.55	6	6,198	0.10%
2019/07/02	1	28.10	1	28.25	28.25	0	6,143	0.00%
2019/07/01	1	28.25	0	0.00	27.80	1	6,108	0.02%
2019/06/28	17	28.39	1	28.60	28.10	16	6,040	0.26%
2019/06/27	0	0.00	32	29.35	29.35	-32	5,939	-0.54%
2019/06/26	14	30.49	233	31.35	29.80	-219	5,856	-3.74%	大賣/鉅額交易
2019/06/25	72	29.76	231	30.40	30.65	-159	5,568	-2.86%	大賣/鉅額交易
2019/06/13	0	0.00	3	27.97	27.90	-3	4,727	-0.06%
2019/06/11	10	29.43	200.1	29.65	29.95	-190.1	4,482	-4.24%	大賣/鉅額交易
2019/06/06	1	29.10	3	29.08	29.15	-2	4,152	-0.05%
2019/06/05	1	29.40	0	0.00	29.35	1	4,100	0.02%
2019/06/04	1	28.36	2	28.28	28.70	-1	3,912	-0.03%
2019/06/03	1	28.25	0	0.00	28.20	1	3,815	0.03%
2019/05/31	3	27.90	17	28.20	28.25	-14	3,700	-0.38%
2019/05/30	1	27.85	12	27.48	28.00	-11	3,383	-0.33%
2019/05/29	17	26.76	12	26.77	26.60	5	3,151	0.16%
2019/05/28	50	27.00	52	26.32	25.95	-2	2,933	-0.07%
2019/05/27	32	25.61	38	25.88	27.00	-6	2,663	-0.22%
2019/05/24	11	24.60	10	24.65	24.75	1	2,390	0.04%
2019/05/23	5	23.45	5	23.87	23.85	0	2,218	0.00%
2019/05/22	0	0.00	15	22.75	22.90	-15	2,008	-0.75%
2019/05/21	0	0.00	5	22.10	22.50	-5	1,992	-0.25%
2019/05/17	10	22.10	0	0.00	21.45	10	1,865	0.54%
2019/05/16	5	22.70	0	0.00	22.60	5	1,810	0.28%
2019/05/15	5	22.95	0	0.00	22.70	5	1,783	0.28%
2019/05/14	2	22.65	2	23.05	22.95	0	1,721	0.00%
2019/05/13	0	0.00	12	22.51	22.55	-12	1,583	-0.76%
2019/05/10	0	0.00	0.1	21.50	21.50	-0.1	1,500	-0.01%
2019/05/09	75	22.01	1	22.00	21.45	74	1,487	4.97%
2019/05/08	40	21.70	3	21.62	21.90	37	1,444	2.56%
2019/05/07	0	0.00	1	21.55	21.40	-1	1,405	-0.07%
2019/05/03	0.1	21.50	0	0.00	21.50	0.1	1,338	0.01%
2019/04/29	0	0.00	1	21.30	21.05	-1	1,313	-0.08%
2019/04/26	1	21.00	7	20.94	21.00	-6	1,297	-0.46%
2019/04/23	0	0.00	3	20.45	21.10	-3	1,278	-0.23%
2019/04/19	23	20.06	0	0.00	20.05	23	1,279	1.80%
2019/03/20	0	0.00	0.9	19.10	19.15	-0.9	1,409	-0.06%
2019/02/26	1	19.25	0	0.00	19.25	1	1,909	0.05%
2019/02/21	0	0.00	1	19.15	19.25	-1	1,900	-0.05%
2019/02/18	6	19.45	0	0.00	19.40	6	1,861	0.32%
2019/02/13	1	19.80	0	0.00	19.90	1	1,870	0.05%
2019/02/12	1	20.00	0	0.00	20.00	1	1,860	0.05%
2019/02/11	1	20.40	0	0.00	20.40	1	1,877	0.05%
2019/01/11	1	20.30	0	0.00	20.40	1	2,821	0.04%
2019/01/07	0	0.00	1	21.60	21.25	-1	2,837	-0.04%
2019/01/04	0	0.00	1	21.05	21.35	-1	2,858	-0.03%
2018/12/13	0	0.00	10	20.20	20.50	-10	3,207	-0.31%
2018/12/12	0	0.00	60	20.05	20.10	-60	3,178	-1.89%
2018/12/03	3	19.20	1	19.50	19.50	2	3,133	0.06%
2018/11/28	0	0.00	1	19.35	19.10	-1	3,116	-0.03%
2018/11/27	0	0.00	1	18.50	18.90	-1	3,107	-0.03%
2018/11/23	0	0.00	1	18.30	17.75	-1	3,028	-0.03%
2018/11/19	1	18.05	0	0.00	18.15	1	2,987	0.03%
2018/11/15	0	0.00	19	17.10	17.25	-19	2,952	-0.64%
2018/11/12	20	16.70	0	0.00	16.90	20	2,924	0.68%
2018/11/08	2	17.58	0	0.00	17.55	2	2,928	0.07%
2018/11/07	10	16.80	0	0.00	16.90	10	2,922	0.34%
2018/11/05	1	16.45	1	16.60	16.60	0	2,961	0.00%
2018/11/02	1	17.30	2	17.15	17.25	-1	2,928	-0.03%
2018/10/31	1	17.00	0	0.00	17.00	1	2,907	0.03%
2018/10/30	10	16.60	0	0.00	16.85	10	2,900	0.34%
2018/10/29	20	16.73	0	0.00	17.00	20	2,891	0.69%
2018/10/26	23	16.72	1	17.00	16.80	22	2,871	0.77%
2018/10/25	1	17.50	0	0.00	17.55	1	2,496	0.04%
2018/10/24	1	18.30	0	0.00	18.30	1	2,467	0.04%
2018/10/23	1	18.30	1	18.40	18.35	0	2,419	0.00%
2018/10/18	50	19.18	0	0.00	19.25	50	2,088	2.39%
2018/10/17	2	19.78	0	0.00	19.75	2	2,092	0.10%
2018/10/11	4	21.18	0	0.00	20.70	4	2,114	0.19%
2018/10/09	0	0.00	8	22.49	22.75	-8	2,001	-0.40%
2018/10/08	1	22.60	0	0.00	22.65	1	1,955	0.05%
2018/10/05	1	23.00	6	23.20	22.65	-5	1,941	-0.26%
2018/10/04	0	0.00	1	23.25	23.55	-1	1,857	-0.05%
2018/10/03	14	22.82	0	0.00	22.95	14	1,753	0.80%
2018/09/14	1	22.25	2	22.45	22.25	-1	1,927	-0.05%
2018/09/13	0	0.00	1	22.15	21.85	-1	1,873	-0.05%
2018/09/11	2	20.95	0	0.00	21.25	2	1,891	0.11%
2018/09/07	3	21.45	0	0.00	21.60	3	1,940	0.15%
2018/09/05	1	22.60	1	22.30	22.30	0	1,900	0.00%
2018/09/03	0	0.00	1	22.60	22.40	-1	1,941	-0.05%
2018/08/31	1	22.10	0	0.00	22.10	1	1,921	0.05%
2018/08/30	1	21.85	1	21.85	22.05	0	1,971	0.00%
2018/08/29	1	22.00	1	22.65	22.30	0	2,036	0.00%
2018/08/13	1	21.80	0	0.00	21.40	1	2,333	0.04%
2018/07/31	0	0.00	5	22.55	22.35	-5	2,487	-0.20%
2018/07/23	1	21.70	5	21.85	21.65	-4	2,373	-0.17%
2018/07/19	5	21.05	0	0.00	21.00	5	2,268	0.22%
2018/07/09	35	21.65	0	0.00	21.50	35	2,376	1.47%
2018/07/03	1	21.00	0	0.00	21.00	1	2,311	0.04%
2018/07/02	1	21.50	0	0.00	21.40	1	2,256	0.04%
2018/06/29	25	22.15	0	0.00	22.10	25	2,191	1.14%
2018/06/28	70	22.16	0	0.00	22.05	70	2,182	3.21%
2018/06/27	5	22.31	0	0.00	22.15	5	2,163	0.23%
2018/06/26	33	22.58	0	0.00	22.45	33	2,163	1.53%
2018/06/22	10	22.55	5	22.73	22.80	5	2,200	0.23%
2018/06/20	11	22.35	4	22.55	22.65	7	2,203	0.32%
2018/06/14	0	0.00	1	22.15	22.10	-1	2,137	-0.05%
2018/06/13	32	22.04	0	0.00	22.00	32	2,147	1.49%
2018/06/01	1	21.80	0	0.00	22.10	1	1,952	0.05%
2018/05/31	0	0.00	2	21.15	21.15	-2	1,886	-0.11%
2018/05/30	1	20.80	0	0.00	21.05	1	1,884	0.05%
2018/05/29	2	21.03	0	0.00	20.85	2	1,891	0.11%
2018/05/25	0	0.00	3	21.98	22.00	-3	1,843	-0.16%
2018/05/23	1	21.40	2	21.48	21.50	-1	1,793	-0.06%
2018/05/21	1	21.30	0	0.00	21.50	1	1,755	0.06%
2018/05/15	2	19.80	0	0.00	19.75	2	1,723	0.12%
2018/05/11	1	19.55	0	0.00	19.80	1	1,792	0.06%
2018/05/10	0	0.00	5	19.32	19.70	-5	1,775	-0.28%
2018/05/09	1	18.50	0	0.00	18.70	1	1,711	0.06%
2018/04/26	1	19.30	0	0.00	19.00	1	1,946	0.05%
2018/04/19	1	19.70	0	0.00	19.65	1	2,615	0.04%
2018/04/18	1	19.60	0	0.00	19.60	1	2,718	0.04%
2018/04/16	2	20.10	0	0.00	20.10	2	2,727	0.07%
2018/04/13	5	20.80	0	0.00	20.70	5	2,720	0.18%
2018/03/30	2	20.60	0	0.00	20.55	2	3,332	0.06%
2018/03/29	0	0.00	2.4	20.66	20.50	-2.4	3,433	-0.07%
2018/03/09	1	20.90	0	0.00	21.10	1	3,204	0.03%
2018/02/23	4	21.15	0	0.00	21.15	4	3,335	0.12%
2018/01/31	1	21.80	0	0.00	22.35	1	3,331	0.03%
2018/01/30	0	0.00	60	22.05	22.00	-60	3,329	-1.80%
2018/01/26	0	0.00	30	22.73	22.75	-30	3,283	-0.91%
2018/01/23	1	22.80	4	23.05	23.15	-3	3,334	-0.09%
2018/01/22	20	22.70	0	0.00	22.65	20	3,294	0.61%
2018/01/19	49	23.01	0	0.00	23.20	49	3,279	1.49%
2018/01/18	2	23.10	1	23.45	23.00	1	3,253	0.03%
2018/01/17	70	24.04	0	0.00	23.80	70	3,185	2.20%
2018/01/16	1	23.00	0	0.00	23.75	1	3,049	0.03%
2018/01/15	0	0.00	10	23.12	22.45	-10	2,889	-0.35%
2018/01/12	8	22.55	1	22.20	22.80	7	2,644	0.26%
2018/01/11	40	21.90	1	21.85	21.90	39	2,536	1.54%
2018/01/10	0	0.00	1	22.00	22.00	-1	2,497	-0.04%
2018/01/08	0	0.00	1	22.15	21.45	-1	2,474	-0.04%
2018/01/04	0	0.00	1	22.00	21.80	-1	2,401	-0.04%
2018/01/03	1	22.00	3	21.88	21.85	-2	2,314	-0.09%
2018/01/02	0	0.00	4	21.53	21.70	-4	2,187	-0.18%