冠德 (2520)-元大-復北券商分點個股進出

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
368人加入追蹤

立即追蹤
本地時間:14:30

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

冠德 (2520)籌碼相關－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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	234.2	54.01	53	54.29	54.60	181.2	6,223	2.91%	大買/鉅額交易
2024/04/25	58.1	52.21	206	52.07	52.50	-148	5,733	-2.58%	大賣/鉅額交易
2024/04/24	8.1	50.21	181	50.65	50.50	-172.9	5,350	-3.23%	大賣/鉅額交易
2024/04/23	4.2	49.51	5	48.48	50.80	-0.8	5,194	-0.02%
2024/04/22	172.1	50.25	95.5	53.61	48.95	76.6	4,823	1.59%	大買/
2024/04/19	513.4	48.99	9	49.59	49.40	504.4	3,703	13.62%	大買/鉅額交易
2024/04/18	276	48.18	120	47.44	49.40	156	3,077	5.07%	大買/大賣/鉅額交易
2024/04/17	11	44.63	35	44.45	44.95	-24	2,795	-0.86%
2024/04/16	25	43.32	215	43.10	43.20	-190	2,747	-6.92%	大賣/鉅額交易
2024/04/15	52	44.38	203	44.64	44.20	-151	2,686	-5.62%	大賣/鉅額交易
2024/04/12	121	45.01	111	45.08	45.25	10	2,704	0.37%	大買/大賣/
2024/04/11	107	43.58	256	43.77	44.90	-149	2,753	-5.41%	大買/大賣/鉅額交易
2024/04/10	39	43.20	20.3	43.53	43.50	18.7	2,642	0.71%
2024/04/09	1	42.70	324	42.77	42.75	-323	2,585	-12.49%	大賣/鉅額交易
2024/04/08	0	42.50	5	42.47	42.50	-5	2,552	-0.20%
2024/04/03	10	42.13	0	0.00	41.85	10	2,494	0.40%
2024/04/01	31	42.80	2	42.28	42.35	29	2,392	1.21%
2024/03/29	97	41.38	10	41.16	41.80	87	2,302	3.78%
2024/03/28	26	41.47	94	41.11	41.05	-68	2,268	-3.00%
2024/03/27	13	40.89	18	41.17	41.30	-5	2,232	-0.22%
2024/03/26	0	0.00	25	39.71	39.75	-25	2,109	-1.19%
2024/03/25	7	39.00	5	38.96	39.15	2	2,096	0.10%
2024/03/21	1	39.00	10	38.95	39.00	-9	2,101	-0.43%
2024/03/19	1	38.90	0	0.00	38.95	1	2,210	0.05%
2024/03/18	0	38.80	0	0.00	38.80	0	2,231	0.00%
2024/03/15	1	38.60	0.2	38.75	38.55	0.8	2,243	0.04%
2024/03/14	0	39.50	0	0.00	39.50	0	2,246	0.00%
2024/03/13	2	38.60	0	0.00	38.65	2	2,267	0.09%
2024/03/08	2.2	38.14	0	0.00	38.20	2.2	2,352	0.09%
2024/03/07	1	38.35	0	0.00	38.45	1	2,366	0.04%
2024/03/04	0	0.00	1	39.20	38.90	-1	2,360	-0.04%
2024/02/27	10	39.16	0	0.00	39.25	10	2,389	0.42%
2024/02/26	58.3	39.47	0	0.00	39.10	58.3	2,386	2.44%
2024/02/23	69	40.09	0	0.00	39.85	69	2,364	2.92%
2024/02/22	31	40.35	1	40.40	40.40	30	2,367	1.27%
2024/02/21	10	40.45	1	40.30	40.45	9	2,383	0.38%
2024/02/20	22	39.99	3	40.00	39.80	19	2,353	0.81%
2024/02/19	183	40.14	0	0.00	40.15	183	2,347	7.79%	大買/鉅額交易
2024/02/16	89	39.73	2	39.30	39.65	87	2,324	3.74%
2024/02/15	0	0.00	4	39.33	39.40	-4	2,310	-0.17%
2024/02/05	0.2	38.51	0	0.00	38.90	0.2	2,295	0.01%
2024/02/02	0.2	39.10	0	0.00	38.60	0.2	2,280	0.01%
2024/02/01	5.2	39.31	0	0.00	39.25	5.2	2,264	0.23%
2024/01/31	0.1	39.30	5	39.40	39.55	-4.9	2,259	-0.22%
2024/01/29	0	39.60	0	0.00	39.55	0	2,260	0.00%
2024/01/26	0	0.00	61	39.56	39.95	-61	2,251	-2.71%
2024/01/24	5	38.75	0	0.00	38.55	5	2,221	0.23%
2024/01/22	1	38.80	0	0.00	38.80	1	2,240	0.04%
2024/01/19	27	38.00	5	38.35	38.10	22	2,278	0.97%
2024/01/18	1	38.00	0	0.00	38.00	1	2,276	0.04%
2024/01/17	56	38.26	0	0.00	37.85	56	2,257	2.48%
2024/01/16	115	39.51	0	0.00	39.20	115	2,217	5.19%	大買/鉅額交易
2024/01/15	233	40.03	35	40.34	39.95	198	2,206	8.97%	大買/鉅額交易
2024/01/12	225	39.11	0	0.00	39.10	225	2,170	10.36%	大買/鉅額交易
2024/01/11	0	0.00	5	40.15	39.20	-5	2,147	-0.23%
2024/01/10	0	0.00	26	39.69	39.25	-26	2,173	-1.20%
2024/01/09	21	40.06	20	40.14	39.90	1	2,152	0.05%
2024/01/08	25	41.45	1.1	41.16	40.80	24	2,110	1.13%
2024/01/05	91	40.89	53.4	40.59	40.90	37.7	2,032	1.85%
2024/01/04	41	39.85	165.3	39.61	39.90	-124.3	1,888	-6.58%	大賣/鉅額交易
2024/01/03	2	38.85	25.1	38.87	38.80	-23.1	1,839	-1.25%
2024/01/02	0	0.00	13.1	39.23	39.10	-13.1	1,848	-0.71%
2023/12/29	2	38.70	141	38.87	38.85	-139	1,839	-7.56%	大賣/鉅額交易
2023/12/28	0.2	38.69	0	0.00	38.80	0.2	1,844	0.01%
2023/12/27	0	0.00	0.1	38.95	39.10	-0.1	1,853	0.00%
2023/12/26	6	38.95	22.1	38.77	39.00	-16.1	1,838	-0.87%
2023/12/25	0	0.00	25.1	38.51	38.45	-25.1	1,836	-1.36%
2023/12/22	0	0.00	78.1	38.23	38.25	-78.1	1,830	-4.26%
2023/12/20	0	0.00	47.1	38.11	38.00	-47.1	1,809	-2.60%
2023/12/19	0	0.00	0.4	38.15	38.50	-0.4	1,782	-0.02%
2023/12/18	0	0.00	21	38.14	38.10	-21	1,779	-1.18%
2023/12/15	39	38.81	1	38.90	38.55	38	1,756	2.16%
2023/12/14	125.3	39.75	11	39.48	39.10	114.3	1,719	6.65%	大買/鉅額交易
2023/12/13	25	37.76	20.2	38.17	38.25	4.8	1,597	0.30%
2023/12/11	3	37.85	36.9	37.75	37.70	-33.9	1,543	-2.20%
2023/12/08	0	0.00	2.1	37.95	38.15	-2.1	1,511	-0.14%
2023/12/07	0	0.00	0.1	38.65	38.70	-0.1	1,449	0.00%
2023/12/06	25	39.61	115.9	39.06	39.00	-90.9	1,398	-6.50%	大賣/
2023/12/05	0.4	39.11	1.2	39.09	39.15	-0.8	1,351	-0.06%
2023/12/04	0.2	38.45	1	38.35	38.45	-0.9	1,303	-0.07%
2023/11/30	2.1	37.50	16	37.45	37.50	-13.9	1,290	-1.08%
2023/11/29	2	37.30	71	37.38	37.35	-69	1,300	-5.31%
2023/11/28	0.1	37.65	0	0.00	37.65	0.1	1,390	0.01%
2023/11/27	0.1	37.80	0	0.00	37.70	0.1	1,394	0.01%
2023/11/23	0.1	36.55	0	0.00	36.60	0.1	1,357	0.01%
2023/11/21	1	36.05	0	0.00	36.10	1	1,349	0.07%
2023/11/17	0	0.00	164	35.65	35.75	-164	1,319	-12.43%	大賣/鉅額交易
2023/11/16	0.1	35.40	0	0.00	35.55	0.1	1,338	0.01%
2023/11/08	0.1	35.15	0	0.00	35.20	0.1	1,488	0.01%
2023/11/07	1	35.05	0	0.00	35.40	1	1,524	0.07%
2023/11/06	3	35.10	1	35.15	35.05	2	1,543	0.13%
2023/10/30	1	34.80	0	0.00	34.45	1	1,747	0.06%
2023/10/27	1	34.45	1	33.90	34.55	0	1,744	0.00%
2023/10/26	1	33.60	0	0.00	33.40	1	1,764	0.06%
2023/10/24	0	0.00	1	34.40	34.40	-1	1,845	-0.05%
2023/10/23	0	0.00	0.2	33.75	33.75	-0.2	1,868	-0.01%
2023/10/18	0	0.00	0.2	33.90	34.10	-0.2	1,897	-0.01%
2023/10/17	3	33.82	0	0.00	33.75	3	1,868	0.16%
2023/10/06	0	0.00	2.3	34.11	34.10	-2.3	1,850	-0.12%
2023/10/05	1	33.60	0	0.00	33.55	1	1,821	0.05%
2023/10/04	0	0.00	1.1	33.58	33.40	-1.1	1,815	-0.06%
2023/10/03	0	0.00	0.1	33.90	33.70	-0.1	1,800	-0.01%
2023/10/02	32	33.13	0	0.00	33.25	32	1,798	1.78%
2023/09/25	10	33.00	0	0.00	33.00	10	1,822	0.55%
2023/09/21	4	32.90	0	0.00	32.80	4	1,821	0.22%
2023/09/19	0.2	33.40	0	0.00	33.25	0.2	1,811	0.01%
2023/09/18	5	33.50	0.1	33.60	33.60	4.9	1,806	0.27%
2023/09/15	1	33.50	1.1	33.55	33.50	-0.1	1,809	-0.01%
2023/09/13	10.2	33.71	0	0.00	33.70	10.2	1,790	0.57%
2023/09/12	0.2	33.75	0	0.00	33.75	0.2	1,794	0.01%
2023/09/11	5	33.80	0.2	33.85	33.95	4.8	1,787	0.27%
2023/09/07	0.2	33.90	0	0.00	33.70	0.2	1,777	0.01%
2023/09/06	2	33.75	0	0.00	33.95	2	1,776	0.11%
2023/09/05	0.1	34.20	0	0.00	34.05	0.1	1,761	0.01%
2023/09/04	15	33.87	0.2	34.15	34.00	14.8	1,743	0.85%
2023/09/01	75.1	33.90	3	34.00	34.00	72.1	1,703	4.23%
2023/08/31	1	31.90	0	0.00	32.45	1	1,598	0.06%
2023/08/30	2	31.50	1	32.05	31.85	1	1,577	0.06%
2023/08/23	6	31.30	0	0.00	31.30	6	1,539	0.39%
2023/08/22	41	31.43	0	0.00	31.45	41	1,529	2.68%
2023/08/21	40	32.60	0	0.00	31.70	40	1,502	2.66%
2023/08/18	120	32.78	0.2	32.50	32.60	119.8	1,471	8.14%	大買/鉅額交易
2023/08/17	6	31.37	4	31.56	31.95	2	1,438	0.14%
2023/08/16	13	31.12	0	0.00	31.35	13	1,408	0.92%
2023/08/15	2	31.50	0	0.00	30.90	2	1,390	0.14%
2023/08/14	5	31.85	0	0.00	31.20	5	1,373	0.36%
2023/08/11	145	33.01	0	0.00	32.70	145	1,310	11.06%	大買/鉅額交易
2023/08/10	138	32.52	1	32.45	32.70	137	1,270	10.78%	大買/鉅額交易
2023/08/09	7	32.36	0	0.00	32.15	7	1,235	0.57%
2023/08/08	82	32.63	0	0.00	32.45	82	1,205	6.80%
2023/08/04	0	0.00	1.2	32.04	31.80	-1.2	1,144	-0.10%
2023/08/02	2	31.80	3	31.93	31.90	-1	1,076	-0.09%
2023/08/01	22	30.42	0	0.00	30.90	22	974	2.26%
2023/07/31	3	30.48	0.2	30.23	30.55	2.8	952	0.29%
2023/07/28	0	0.00	0.3	29.50	29.65	-0.3	879	-0.03%
2023/07/26	63	30.05	0	0.00	29.95	63	779	8.08%
2023/06/28	0	0.00	1	30.05	30.05	-1	576	-0.17%
2023/06/21	0	0.00	0.1	29.85	29.85	-0.1	600	-0.01%
2023/06/16	0.1	30.00	0	0.00	29.85	0.1	628	0.01%
2023/05/25	0	0.00	24	29.85	29.90	-24	688	-3.48%
2023/05/16	0	0.00	4	29.15	29.15	-4	683	-0.59%
2023/05/11	0.1	29.48	0	0.00	29.25	0.1	701	0.01%
2023/04/17	0	30.65	0	0.00	30.45	0	719	0.00%
2023/03/24	1	29.60	0	0.00	29.60	1	718	0.14%
2023/03/23	0	0.00	1	29.55	29.50	-1	714	-0.14%
2023/03/16	1	28.15	0	0.00	28.15	1	716	0.14%
2023/02/24	2	29.00	0	0.00	29.05	2	682	0.29%
2023/01/16	0	0.00	12.1	28.65	28.65	-12.1	801	-1.51%
2022/12/20	0	0.00	13	28.55	28.45	-13	985	-1.32%
2022/12/14	0	0.00	10	28.78	28.75	-10	1,020	-0.98%
2022/12/12	0	0.00	1	29.15	29.10	-1	1,010	-0.10%
2022/12/06	0	0.00	0.3	27.90	27.75	-0.3	1,016	-0.03%
2022/12/05	0	0.00	0	27.90	27.90	0	1,039	0.00%
2022/12/01	10	28.30	1	28.35	28.25	9	1,091	0.82%
2022/11/21	0	0.00	1	27.80	27.60	-1	1,136	-0.09%
2022/11/18	1	27.50	1	27.75	27.50	0	1,142	0.00%
2022/11/17	2	27.73	1	28.10	28.05	1	1,130	0.09%
2022/11/14	1	27.65	0	0.00	27.60	1	1,139	0.09%
2022/11/08	0	0.00	0.4	26.10	25.95	-0.4	1,145	-0.03%
2022/10/26	0	0.00	1	23.90	23.90	-1	1,229	-0.08%
2022/10/24	1	24.25	0	0.00	24.35	1	1,306	0.08%
2022/10/17	2	23.83	0	0.00	23.90	2	1,351	0.15%
2022/10/13	1	23.85	0	0.00	23.85	1	1,365	0.07%
2022/10/04	0	0.00	1	25.10	25.35	-1	1,394	-0.07%
2022/09/28	3	23.82	0	0.00	23.95	3	1,354	0.22%
2022/09/27	10	24.49	0	0.00	24.70	10	1,323	0.76%
2022/09/26	4	25.09	0	0.00	24.95	4	1,311	0.30%
2022/09/23	3	25.97	0	0.00	25.90	3	1,302	0.23%
2022/09/20	1	26.90	0	0.00	26.85	1	1,286	0.08%
2022/09/19	1	27.20	0	0.00	26.95	1	1,289	0.08%
2022/09/16	0.1	27.40	0	0.00	27.10	0.1	1,305	0.00%
2022/09/14	0.1	27.00	0	0.00	27.00	0.1	1,290	0.00%
2022/09/06	1.1	27.01	10	27.10	27.05	-9	1,187	-0.75%
2022/08/30	1	27.90	0	0.00	27.85	1	1,139	0.09%
2022/08/29	0.1	28.20	0	0.00	28.05	0.1	1,131	0.00%
2022/08/11	0.1	28.30	0	0.00	28.35	0.1	989	0.01%
2022/08/09	1	27.95	0	0.00	28.10	1	975	0.10%
2022/08/08	11	27.10	0	0.00	27.15	11	962	1.14%
2022/08/03	1.1	26.65	0	0.00	26.70	1.1	964	0.11%
2022/08/02	1.1	27.19	0	0.00	27.20	1.1	950	0.12%
2022/07/29	2	29.78	0	0.00	30.00	2	894	0.22%
2022/07/28	0.1	29.70	0	0.00	29.80	0.1	848	0.01%
2022/07/26	1	29.80	0	0.00	29.85	1	805	0.12%
2022/07/21	1	29.60	0	0.00	29.75	1	779	0.13%
2022/07/20	0.1	30.05	0	0.00	29.80	0.1	778	0.01%
2022/07/15	19	28.86	0	0.00	28.70	19	754	2.52%
2022/07/14	12	29.40	0	0.00	29.55	12	734	1.63%
2022/07/12	2.1	29.68	0	0.00	29.60	2.1	731	0.28%
2022/07/11	1	30.50	0	0.00	30.20	1	725	0.14%
2022/07/08	1	30.80	0	0.00	30.70	1	719	0.14%
2022/07/06	5	30.68	0	0.00	30.85	5	742	0.67%
2022/07/04	11	30.73	3	31.45	30.90	8	746	1.07%
2022/07/01	18	31.83	0	0.00	31.45	18	749	2.40%
2022/06/30	33	32.68	0	0.00	32.60	33	760	4.34%
2022/06/24	0	0.00	1	34.70	34.95	-1	791	-0.13%
2022/06/23	0	34.05	0	0.00	34.10	0	851	0.00%
2022/05/31	1	34.50	0	0.00	34.70	1	1,062	0.09%
2022/05/20	0	0.00	2	34.40	34.50	-2	1,135	-0.18%
2022/05/19	1.1	34.17	0	0.00	34.25	1.1	1,171	0.09%
2022/05/18	2	34.40	0	0.00	34.65	2	1,171	0.17%
2022/05/13	2	32.60	0	0.00	33.25	2	1,182	0.17%
2022/05/12	32.1	33.25	0	0.00	32.85	32.1	1,172	2.74%
2022/05/11	0	0.00	10	33.95	34.05	-10	1,154	-0.87%
2022/05/10	3	33.38	0	0.00	33.65	3	1,151	0.26%
2022/05/09	7	33.97	2	34.15	33.90	5	1,148	0.44%
2022/05/06	2	34.25	0	0.00	34.40	2	1,149	0.17%
2022/04/27	13	34.08	0	0.00	34.60	13	1,213	1.07%
2022/04/26	3	34.52	0	0.00	34.70	3	1,216	0.25%
2022/04/25	2	34.60	0	0.00	34.55	2	1,219	0.16%
2022/04/20	9	34.66	0	0.00	34.65	9	1,231	0.73%
2022/04/18	2	34.55	0	0.00	34.60	2	1,248	0.16%
2022/04/15	2.2	34.61	0	0.00	34.70	2.2	1,264	0.17%
2022/04/12	101	34.57	0	0.00	34.45	101	1,305	7.74%	大買/鉅額交易
2022/04/11	13	35.21	0	0.00	35.10	13	1,285	1.01%
2022/04/08	6	35.54	0	0.00	35.60	6	1,282	0.47%
2022/04/06	18	35.60	0	0.00	35.70	18	1,264	1.42%
2022/04/01	2	35.93	0	0.00	35.90	2	1,240	0.16%
2022/03/30	1	36.35	0	0.00	36.05	1	1,234	0.08%
2022/03/29	3	36.27	0	0.00	36.15	3	1,240	0.24%
2022/03/28	13	36.30	0	0.00	36.40	13	1,228	1.06%
2022/03/23	1	38.80	0	0.00	38.95	1	1,169	0.09%
2022/03/18	0	0.00	1	38.55	38.80	-1	1,195	-0.08%
2022/03/16	0	37.00	0	0.00	37.25	0	1,164	0.00%
2022/03/03	1	38.15	0	0.00	38.20	1	1,242	0.08%
2022/02/22	8	37.88	2	38.05	37.85	6	1,380	0.43%
2022/02/21	13	37.89	0	0.00	38.30	13	1,371	0.95%
2022/02/17	1	37.40	0	0.00	37.40	1	1,381	0.07%
2022/02/08	2	36.98	0	0.00	36.95	2	1,475	0.14%
2022/02/07	6	36.65	0	0.00	36.75	6	1,519	0.39%
2022/01/25	6	35.20	0	0.00	35.30	6	1,595	0.38%
2022/01/24	7	35.35	0	0.00	35.80	7	1,605	0.44%
2022/01/21	4	35.98	0	0.00	35.95	4	1,612	0.25%
2022/01/18	0	0.00	5.5	36.24	36.25	-5.5	1,607	-0.34%
2022/01/17	4	35.98	0	0.00	36.00	4	1,605	0.25%
2022/01/14	1	36.30	0	0.00	36.20	1	1,596	0.06%
2022/01/13	3	36.58	0	0.00	36.70	3	1,608	0.19%
2022/01/11	8	36.59	4	36.65	36.85	4	1,623	0.25%
2022/01/10	3	36.63	1	36.75	36.70	2	1,613	0.12%
2022/01/07	5	36.92	0	0.00	36.90	5	1,607	0.31%
2022/01/06	47	37.29	0	0.00	37.30	47	1,600	2.94%
2022/01/05	11	37.41	0.1	37.50	37.45	10.9	1,599	0.68%
2022/01/04	16	37.50	0	0.00	37.55	16	1,608	0.99%
2022/01/03	1	37.65	0	0.00	37.70	1	1,605	0.06%
2021/12/30	1	37.85	0	0.00	37.75	1	1,609	0.06%
2021/12/24	10	37.45	1	37.35	37.45	9	1,685	0.53%
2021/12/23	20	37.54	0	0.00	37.45	20	1,706	1.17%
2021/12/22	1	37.60	0	0.00	37.65	1	1,692	0.06%
2021/12/21	5	37.65	0	0.00	37.65	5	1,705	0.29%
2021/12/20	23	37.70	4	37.63	37.65	19	1,722	1.10%
2021/12/17	8	37.74	0	0.00	37.70	8	1,721	0.46%
2021/12/16	0	37.95	1	37.95	37.85	-1	1,715	-0.06%
2021/12/15	1	38.00	0	0.00	38.00	1	1,706	0.06%
2021/12/14	15	38.10	0	0.00	38.10	15	1,705	0.88%
2021/12/13	10	38.78	1	38.90	38.75	9	1,686	0.53%
2021/12/07	1	38.70	0	0.00	38.85	1	1,690	0.06%
2021/12/06	1	38.50	5	38.69	38.65	-4	1,685	-0.24%
2021/12/01	0	0.00	1	38.55	38.65	-1	1,747	-0.06%
2021/11/29	12	37.73	0	0.00	37.75	12	1,749	0.69%
2021/11/26	3	38.00	0	0.00	38.00	3	1,793	0.17%
2021/11/24	20	38.30	0	0.00	38.50	20	1,816	1.10%
2021/11/23	7	38.23	25	38.46	38.00	-18	1,776	-1.01%
2021/11/19	1	38.75	3	38.75	38.55	-2	1,754	-0.11%
2021/11/18	2	38.53	0	0.00	38.45	2	1,789	0.11%
2021/11/17	8	38.31	0	0.00	38.50	8	1,806	0.44%
2021/11/16	1	38.45	0	0.00	38.40	1	1,823	0.05%
2021/11/15	18	38.82	0	0.00	38.85	18	1,914	0.94%
2021/11/11	1	38.50	0	0.00	38.50	1	2,024	0.05%
2021/11/10	3	39.00	0	0.00	39.15	3	2,045	0.15%
2021/11/08	0	0.00	1	38.80	38.65	-1	2,178	-0.05%
2021/11/05	1	38.70	1	38.40	38.60	0	2,243	0.00%
2021/11/04	0	0.00	1.1	38.51	38.85	-1.1	2,371	-0.05%
2021/11/02	24	37.81	0	0.00	37.65	24	2,548	0.94%
2021/11/01	3	38.43	0	0.00	38.20	3	2,536	0.12%
2021/10/28	1	38.25	0	0.00	38.30	1	2,579	0.04%
2021/10/25	6	38.07	0	0.00	38.10	6	2,702	0.22%
2021/10/19	0	0.00	0.1	38.60	38.55	-0.1	2,859	0.00%
2021/10/14	1	38.45	0	0.00	38.40	1	2,934	0.03%
2021/10/12	2	38.33	1.3	38.60	38.60	0.7	3,027	0.02%
2021/10/08	4	38.83	0	0.00	38.95	4	3,040	0.13%
2021/10/07	0	0.00	0.2	38.85	39.00	-0.2	3,071	-0.01%
2021/10/05	1	38.85	0	0.00	38.95	1	3,259	0.03%
2021/10/04	5	38.50	0	0.00	38.40	5	3,258	0.15%
2021/10/01	5	38.48	0	0.00	38.70	5	3,280	0.15%
2021/09/30	1	38.65	0	0.00	39.40	1	3,303	0.03%
2021/09/28	29	38.89	0	0.00	39.20	29	3,315	0.87%
2021/09/27	1.2	38.77	0.2	38.85	38.75	1	3,306	0.03%
2021/09/24	5	39.30	0	0.00	39.10	5	3,291	0.15%
2021/09/23	2	38.90	0	0.00	39.05	2	3,309	0.06%
2021/09/22	16	39.13	0	0.00	38.90	16	3,336	0.48%
2021/09/16	6	40.38	0	0.00	40.25	6	3,388	0.18%
2021/09/08	4	40.06	0	0.00	40.25	4	3,445	0.12%
2021/09/06	11	41.02	0	0.00	40.50	11	3,432	0.32%
2021/09/03	0	0.00	12	41.85	41.85	-12	3,447	-0.35%
2021/09/02	1	42.45	0	0.00	42.35	1	3,451	0.03%
2021/08/31	1	41.85	0	0.00	42.50	1	3,501	0.03%
2021/08/30	0.2	41.80	1	41.60	42.00	-0.8	3,521	-0.02%
2021/08/26	1	40.65	0	0.00	40.85	1	3,540	0.03%
2021/08/25	6	40.81	1	41.00	41.05	5	3,551	0.14%
2021/08/24	0	0.00	7	41.00	41.15	-7	3,568	-0.20%
2021/08/18	0	0.00	2	39.50	40.45	-2	3,500	-0.06%
2021/08/17	0.1	39.60	0	0.00	39.25	0.1	3,468	0.00%
2021/08/16	4.1	41.07	0	0.00	40.70	4.1	3,447	0.12%
2021/08/13	54	40.22	52	40.44	40.75	2	3,421	0.06%
2021/08/12	6.1	40.05	2	40.33	40.30	4.1	3,356	0.12%
2021/08/11	1	38.90	27	38.69	38.90	-26	3,303	-0.79%
2021/08/10	24.2	38.05	0	0.00	37.70	24.2	3,274	0.74%
2021/08/09	14	37.89	4	38.20	38.20	10	3,207	0.31%
2021/08/06	1	43.10	1	43.45	43.80	0	3,156	0.00%
2021/08/04	5	43.80	0	0.00	43.70	5	3,219	0.16%
2021/08/03	7	43.99	0	0.00	44.00	7	3,251	0.22%
2021/08/02	1	43.95	3	43.77	43.95	-2	3,255	-0.06%
2021/07/30	3	42.95	1	43.20	43.00	2	3,232	0.06%
2021/07/29	0	0.00	10	43.80	43.70	-10	3,226	-0.31%
2021/07/28	1	43.85	7	44.01	43.80	-6	3,239	-0.19%
2021/07/27	1	43.80	11	43.97	43.80	-10	3,272	-0.31%
2021/07/26	2	43.83	3.3	43.77	43.80	-1.3	3,288	-0.04%
2021/07/23	0	0.00	1	42.90	43.30	-1	3,263	-0.03%
2021/07/22	0	0.00	10	42.65	42.45	-10	3,236	-0.31%
2021/07/21	10	42.42	10	42.85	42.40	0	3,274	0.00%
2021/07/20	12.1	42.32	0	0.00	42.75	12.1	3,297	0.37%
2021/07/19	0	0.00	5	42.35	42.80	-5	3,335	-0.15%
2021/07/16	0	0.00	2	41.70	41.35	-2	3,373	-0.06%
2021/07/14	3.3	41.00	2	41.05	41.15	1.3	3,514	0.04%
2021/07/13	5	41.07	53	41.58	41.10	-48	3,587	-1.34%
2021/07/12	19	40.31	5	40.75	40.75	14	3,612	0.39%
2021/07/09	2	39.53	2	39.90	39.85	0	3,537	0.00%
2021/07/08	0	0.00	2	39.95	40.00	-2	3,582	-0.06%
2021/07/07	0	0.00	3	39.62	39.80	-3	3,604	-0.08%
2021/07/06	0	0.00	1	39.40	39.35	-1	3,634	-0.03%
2021/07/05	3	39.10	7	39.35	39.10	-4	3,661	-0.11%
2021/07/02	1	39.00	1	39.00	39.00	0	3,699	0.00%
2021/07/01	3	38.87	0	0.00	38.95	3	3,772	0.08%
2021/06/30	5	38.99	0	0.00	39.10	5	3,847	0.13%
2021/06/29	0	0.00	1	39.25	39.15	-1	3,928	-0.03%
2021/06/28	0	0.00	50	39.00	39.15	-50	3,965	-1.26%
2021/06/25	1	38.65	0.8	38.70	38.45	0.2	4,054	0.00%
2021/06/24	0	0.00	2	38.70	38.75	-2	4,352	-0.05%
2021/06/23	0	0.00	1	37.80	38.05	-1	4,351	-0.02%
2021/06/22	3	37.48	0.2	37.80	37.45	2.8	4,428	0.06%
2021/06/17	0.2	37.70	0	0.00	37.65	0.2	4,591	0.00%
2021/06/16	2.2	37.50	0	0.00	37.60	2.2	4,612	0.05%
2021/06/15	0	0.00	0.1	37.75	37.75	-0.1	4,632	0.00%
2021/06/11	1	36.80	3	37.17	37.55	-2	4,648	-0.04%
2021/06/09	3	36.43	0	0.00	36.30	3	4,690	0.06%
2021/06/08	2	37.00	1	36.80	36.80	1	4,714	0.02%
2021/06/07	3	36.63	0	0.00	36.70	3	4,674	0.06%
2021/06/04	0	0.00	1	37.20	37.20	-1	4,662	-0.02%
2021/06/03	1	37.70	0	0.00	37.70	1	4,701	0.02%
2021/06/01	0	0.00	32	37.97	38.15	-32	4,696	-0.68%
2021/05/31	0	0.00	1	37.50	37.50	-1	4,713	-0.02%
2021/05/28	30	37.68	0	0.00	37.80	30	4,724	0.63%
2021/05/27	0	0.00	3	37.50	37.70	-3	4,811	-0.06%
2021/05/26	0	0.00	3	37.35	37.45	-3	4,866	-0.06%
2021/05/25	4	37.14	0	0.00	37.05	4	4,933	0.08%
2021/05/24	0	0.00	3	37.27	37.35	-3	5,043	-0.06%
2021/05/21	0	0.00	1	36.75	36.85	-1	5,132	-0.02%
2021/05/19	1	36.40	0	0.00	36.70	1	5,150	0.02%
2021/05/18	2	36.50	3	35.88	36.40	-1	5,160	-0.02%
2021/05/17	7	35.38	0	0.00	34.45	7	5,177	0.14%
2021/05/14	3	37.02	0	0.00	37.05	3	5,135	0.06%
2021/05/13	0	0.00	3	36.20	37.00	-3	5,092	-0.06%
2021/05/12	11	37.45	7	38.38	37.95	4	5,049	0.08%
2021/05/11	1	41.65	40	40.38	40.55	-39	4,897	-0.80%
2021/05/10	0	0.00	3	42.30	42.25	-3	4,824	-0.06%
2021/05/07	2	41.55	0	0.00	41.65	2	4,832	0.04%
2021/05/06	4	41.83	65	41.43	41.55	-61	4,817	-1.27%
2021/05/05	4	41.93	0	0.00	42.00	4	4,781	0.08%
2021/05/04	6	42.43	2	42.70	42.05	4	4,761	0.08%
2021/05/03	1	43.55	4	43.38	43.35	-3	4,685	-0.06%
2021/04/29	0	0.00	6	43.90	43.60	-6	4,661	-0.13%
2021/04/28	4	43.64	1	43.70	43.80	3	4,652	0.06%
2021/04/27	3	44.25	1	44.20	43.65	2	4,679	0.04%
2021/04/26	7.3	43.54	2.1	42.76	43.70	5.1	4,624	0.11%
2021/04/23	2	42.88	1	42.85	42.50	1	4,577	0.02%
2021/04/22	13	44.05	215	44.30	43.30	-202	4,539	-4.45%	大賣/鉅額交易
2021/04/21	10	43.54	52	43.51	43.60	-42	4,426	-0.95%
2021/04/20	2	42.15	0	0.00	42.40	2	4,394	0.05%
2021/04/19	11	41.79	3	42.55	43.00	8	4,439	0.18%
2021/04/16	11	41.11	9	41.35	41.50	2	4,382	0.05%
2021/04/15	0.2	40.35	0	0.00	40.40	0.2	4,290	0.01%
2021/04/13	5	40.55	5	40.50	40.25	0	4,286	0.00%
2021/04/12	6	40.15	0	0.00	40.30	6	4,252	0.14%
2021/04/09	3	40.68	20	40.60	40.75	-17	4,206	-0.40%
2021/04/08	11	40.41	0	0.00	40.70	11	4,185	0.26%
2021/04/07	15	39.75	5	40.05	40.20	10	4,140	0.24%
2021/04/06	34	39.54	69	39.56	39.60	-35	4,068	-0.86%
2021/04/01	51	39.22	0	0.00	39.75	51	3,998	1.28%
2021/03/31	96	39.72	0	0.00	39.55	96	3,897	2.46%
2021/03/30	392	39.94	5	39.70	39.95	387	3,842	10.07%	大買/鉅額交易
2021/03/29	5	39.14	0	0.00	39.25	5	3,718	0.13%
2021/03/26	2	39.45	1	39.40	39.50	1	3,414	0.03%
2021/03/25	26	39.30	0	0.00	39.75	26	3,446	0.75%
2021/03/24	0	0.00	10	39.70	39.90	-10	3,377	-0.30%
2021/03/23	25	39.00	1	39.25	39.15	24	3,341	0.72%
2021/03/22	25	39.10	4	39.18	39.05	21	3,335	0.63%
2021/03/18	0	0.00	6	38.38	38.30	-6	3,309	-0.18%
2021/03/17	28	38.21	0	0.00	38.05	28	3,377	0.83%
2021/03/16	4	38.20	0	0.00	38.15	4	3,440	0.12%
2021/03/12	5	37.10	4	37.05	37.15	1	3,907	0.03%
2021/03/10	1	37.05	0	0.00	36.95	1	3,854	0.03%
2021/03/09	0.1	37.70	0	0.00	37.35	0.1	3,847	0.00%
2021/03/05	1	36.90	1	36.90	36.90	0	3,788	0.00%
2021/03/04	2	37.15	4	36.80	36.95	-2	3,823	-0.05%
2021/03/03	2	37.35	2	37.45	37.45	0	3,817	0.00%
2021/03/02	0	0.00	2	37.40	36.85	-2	3,772	-0.05%
2021/02/24	2	36.00	0	0.00	36.05	2	3,646	0.05%
2021/02/23	4	34.98	0	0.00	35.25	4	3,562	0.11%
2021/02/19	40	33.61	0	0.00	33.60	40	3,483	1.15%
2021/02/18	1	33.60	0	0.00	33.70	1	3,475	0.03%
2021/02/05	2	33.65	9	33.59	33.50	-7	3,404	-0.21%
2021/02/03	9	32.91	0	0.00	32.90	9	3,406	0.26%
2021/01/27	0	0.00	10	32.80	32.75	-10	3,641	-0.27%
2021/01/26	0	0.00	11	32.45	32.45	-11	3,702	-0.30%
2021/01/25	0	0.00	3	32.30	32.55	-3	3,781	-0.08%
2021/01/22	7	31.74	36.1	32.00	31.80	-29.1	3,828	-0.76%
2021/01/21	30	31.95	5	32.55	32.00	25	3,890	0.64%
2021/01/20	20	32.63	50	32.62	32.20	-30	4,022	-0.75%
2021/01/19	0	0.00	5	33.50	33.35	-5	4,056	-0.12%
2021/01/18	0	0.00	15	33.35	33.20	-15	4,059	-0.37%
2021/01/15	15	33.55	15	33.98	33.40	0	4,055	0.00%
2021/01/14	20	34.33	0	0.00	34.20	20	4,029	0.50%
2021/01/13	3	34.35	14	34.29	34.50	-11	4,026	-0.27%
2021/01/12	11	34.05	10	34.63	34.15	1	4,009	0.02%
2021/01/11	10	33.55	0	0.00	33.40	10	3,886	0.26%
2021/01/06	0	0.00	2	33.70	33.65	-2	3,912	-0.05%
2021/01/04	3	33.28	0	0.00	33.40	3	3,897	0.08%
2020/12/30	0	0.00	3	33.50	33.80	-3	4,050	-0.07%
2020/12/28	3	33.20	0	0.00	33.15	3	4,062	0.07%
2020/12/23	6	33.00	0	0.00	33.00	6	4,219	0.14%
2020/12/21	1	34.00	0	0.00	33.80	1	4,367	0.02%
2020/12/18	0	0.00	5	34.10	33.75	-5	4,351	-0.11%
2020/12/17	1	33.55	0	0.00	33.50	1	4,374	0.02%
2020/12/16	1	33.80	0	0.00	34.00	1	4,394	0.02%
2020/12/14	3	33.98	0	0.00	33.85	3	4,359	0.07%
2020/12/11	0	0.00	3	34.25	34.40	-3	4,327	-0.07%
2020/12/10	2	33.60	9	33.18	33.50	-7	4,267	-0.16%
2020/12/09	6	32.00	9	32.10	32.75	-3	4,216	-0.07%
2020/12/08	10	33.26	3	33.15	32.85	7	4,122	0.17%
2020/12/07	0	0.00	100	36.15	36.50	-100	3,829	-2.61%
2020/12/03	1	37.00	0	0.00	36.40	1	3,906	0.03%
2020/11/30	1	37.35	0	0.00	37.60	1	4,223	0.02%
2020/11/25	2	37.30	2	37.05	37.05	0	4,336	0.00%
2020/11/23	1	35.40	3	35.39	35.55	-2	4,590	-0.04%
2020/11/20	2	35.08	400	35.06	35.05	-398	4,667	-8.53%	大賣/鉅額交易
2020/11/19	0	0.00	300	36.08	35.85	-300	4,694	-6.39%	大賣/鉅額交易
2020/11/17	0	0.00	0	39.70	36.50	0	4,892	0.00%
2020/11/13	0	0.00	2	36.90	36.55	-2	5,398	-0.04%
2020/11/09	0	0.00	2	35.70	35.90	-2	5,519	-0.04%
2020/11/05	0	0.00	3	34.40	35.00	-3	5,505	-0.05%
2020/11/04	1	33.60	0	0.00	34.50	1	5,445	0.02%
2020/11/03	2	33.90	1	34.05	34.10	1	5,349	0.02%
2020/11/02	1	33.70	4	34.88	34.15	-3	5,346	-0.06%
2020/10/30	1	35.20	1	35.40	34.80	0	5,274	0.00%
2020/10/29	0	0.00	3	35.95	36.25	-3	5,237	-0.06%
2020/10/28	5	35.68	0	0.00	35.70	5	5,193	0.10%
2020/10/20	0	0.00	1	39.85	39.35	-1	5,414	-0.02%
2020/10/16	2	39.55	1	39.65	38.85	1	5,507	0.02%
2020/10/15	1	39.00	0	0.00	39.10	1	5,583	0.02%
2020/10/14	0	0.00	1	39.85	39.85	-1	5,570	-0.02%
2020/10/13	2	38.78	0	0.00	38.90	2	5,575	0.04%
2020/10/08	3	38.97	0.2	39.75	39.70	2.9	5,762	0.05%
2020/10/07	2	38.90	1	39.20	38.95	1	5,736	0.02%
2020/09/29	1	39.30	0	0.00	39.00	1	5,653	0.02%
2020/09/28	0	0.00	2	39.30	39.95	-2	5,630	-0.04%
2020/09/24	0	0.00	1.5	38.78	38.10	-1.5	5,532	-0.03%
2020/09/23	0.2	40.10	1.5	40.03	40.30	-1.3	5,528	-0.02%
2020/09/22	2	39.50	0	0.00	39.95	2	5,481	0.04%
2020/09/21	2	40.30	0	0.00	40.10	2	5,449	0.04%
2020/09/16	1	40.40	0	0.00	40.45	1	5,438	0.02%
2020/09/15	1	39.90	2	39.98	40.40	-1	5,467	-0.02%
2020/09/14	1	41.00	5	40.18	40.25	-4	5,435	-0.07%
2020/09/11	2	41.18	0	0.00	41.10	2	5,441	0.04%
2020/09/10	1	41.70	4	41.45	42.00	-3	5,418	-0.06%
2020/09/09	3	41.83	1	41.50	41.50	2	5,438	0.04%
2020/09/08	1	42.05	5	41.47	42.00	-4	5,394	-0.07%
2020/09/07	2	41.70	2	42.48	41.75	0	5,353	0.00%
2020/09/04	1	39.05	2	40.50	40.60	-1	5,190	-0.02%
2020/09/03	1	39.00	4.8	39.38	39.00	-3.8	5,060	-0.07%
2020/09/02	2	40.08	2	40.43	40.00	0	5,018	0.00%
2020/09/01	0.4	40.25	1	40.00	40.25	-0.6	4,986	-0.01%
2020/08/31	0	0.00	2	39.05	39.50	-2	4,909	-0.04%
2020/08/28	8	39.66	0	0.00	39.15	8	4,876	0.16%
2020/08/27	2.4	39.76	5	39.43	40.50	-2.6	4,813	-0.05%
2020/08/26	1	38.75	1	38.45	39.00	0	4,599	0.00%
2020/08/25	0	0.00	2	37.80	37.85	-2	4,523	-0.04%
2020/08/24	7	37.33	3	37.77	37.40	4	4,474	0.09%
2020/08/21	1	36.95	4	37.76	38.10	-3	4,383	-0.07%
2020/08/20	18	36.79	20	36.26	36.30	-2	4,360	-0.05%
2020/08/19	9	37.62	10	37.62	37.60	-1	4,223	-0.02%
2020/08/17	7	34.75	0	0.00	34.65	7	3,984	0.18%
2020/08/14	2	35.10	3	35.32	35.25	-1	3,929	-0.03%
2020/08/13	1	33.75	0.4	33.50	33.50	0.7	3,869	0.02%
2020/08/11	1	35.75	0	0.00	35.70	1	3,749	0.03%
2020/08/10	1	35.30	0	0.00	35.15	1	3,739	0.03%
2020/08/07	0	0.00	0.5	35.15	35.20	-0.5	3,745	-0.01%
2020/08/05	0.5	36.30	1	35.90	36.15	-0.5	3,679	-0.01%
2020/08/03	2	35.88	0	0.00	35.75	2	3,670	0.05%
2020/07/31	1	35.40	0	0.00	35.40	1	3,634	0.03%
2020/07/30	2.5	36.48	0	0.00	36.10	2.5	3,550	0.07%
2020/07/29	0.5	36.30	2	35.95	36.25	-1.6	3,524	-0.04%
2020/07/28	0	0.00	1.5	33.98	34.40	-1.5	3,433	-0.04%
2020/07/27	1	34.60	2	34.88	34.45	-1	3,373	-0.03%
2020/07/24	1	35.00	2	34.60	35.20	-1	3,299	-0.03%
2020/07/23	0.5	35.75	0	0.00	35.90	0.5	3,206	0.01%
2020/07/22	0.5	34.20	2	34.25	34.30	-1.5	3,116	-0.05%
2020/07/21	1	33.00	1	34.15	34.15	0	3,063	0.00%
2020/07/20	1	32.90	1	33.05	33.20	0	2,968	0.00%
2020/07/17	6	33.51	3	33.45	33.25	3	2,952	0.10%
2020/07/16	5	32.63	4	33.70	33.65	1	2,874	0.03%
2020/07/15	0	0.00	1	32.00	32.15	-1	2,735	-0.04%
2020/07/14	0	0.00	1	32.70	32.55	-1	2,622	-0.04%
2020/07/13	0	0.00	0.2	31.90	32.00	-0.2	2,589	-0.01%
2020/07/09	1	32.50	2	32.45	32.35	-1	2,639	-0.04%
2020/07/07	6	33.18	0	0.00	33.00	6	2,622	0.23%
2020/07/03	402	32.40	1	32.05	32.30	401	2,501	16.03%	大買/鉅額交易
2020/07/02	400	32.04	1	32.00	32.20	399	2,468	16.17%	大買/鉅額交易
2020/06/24	0	0.00	2	30.90	31.20	-2	2,416	-0.08%
2020/06/17	2	31.25	2	31.28	30.85	0	2,313	0.00%
2020/06/11	1.1	30.53	0	0.00	30.00	1.1	2,256	0.05%
2020/05/28	0	0.00	11	29.91	30.05	-11	2,349	-0.47%
2020/05/27	10	29.30	0	0.00	29.50	10	2,307	0.43%
2020/05/26	0	0.00	1	29.05	29.15	-1	2,240	-0.04%
2020/05/25	1	26.40	1	26.55	27.30	0	2,148	0.00%
2020/05/12	0	0.00	2	26.40	26.25	-2	2,131	-0.09%
2020/05/08	0	0.00	1	25.80	25.70	-1	2,123	-0.05%
2020/05/04	0	0.00	2	26.00	26.00	-2	2,171	-0.09%
2020/04/30	1	26.00	1	26.10	26.20	0	2,202	0.00%
2020/04/29	0	0.00	1	25.85	25.75	-1	2,200	-0.05%
2020/04/28	1	25.30	0	0.00	25.10	1	2,207	0.05%
2020/04/21	1	24.45	1	24.30	24.20	0	2,293	0.00%
2020/04/20	1	25.20	0	0.00	24.90	1	2,283	0.04%
2020/04/17	3	25.25	1	24.90	25.00	2	2,297	0.09%
2020/04/16	2	25.25	0	0.00	25.10	2	2,312	0.09%
2020/04/15	0	0.00	1	24.90	24.85	-1	2,286	-0.04%
2020/04/14	0	24.95	0	0.00	24.85	0	2,227	0.00%
2020/04/09	0	0.00	4	23.50	23.60	-4	2,245	-0.18%
2020/04/01	0	0.00	1	22.75	22.80	-1	2,232	-0.04%
2020/03/31	1	22.80	0	0.00	22.95	1	2,227	0.04%
2020/03/27	0	0.00	1	21.85	21.80	-1	2,200	-0.05%
2020/03/26	0	0.00	93	21.60	21.45	-93	2,176	-4.27%
2020/03/25	5	21.50	0	0.00	21.50	5	2,180	0.23%
2020/03/24	1	20.95	7	20.90	20.90	-6	2,162	-0.28%
2020/03/19	0	0.00	1	18.15	17.65	-1	2,168	-0.05%
2020/03/18	2	19.83	0	0.00	19.55	2	2,142	0.09%
2020/03/17	103	19.96	5	20.21	20.40	98	2,159	4.54%	大買/
2020/03/13	1	20.90	1	20.90	21.65	0	2,184	0.00%
2020/03/03	1	25.55	1	25.55	25.55	0	2,552	0.00%
2020/02/25	1	25.85	0	0.00	25.90	1	2,591	0.04%
2020/02/24	0	0.00	1	26.75	26.25	-1	2,561	-0.04%
2020/02/21	0	0.00	2	27.25	27.05	-2	2,540	-0.08%
2020/02/14	0	0.00	0.2	27.60	27.50	-0.2	2,567	-0.01%
2020/02/07	2	27.60	0	0.00	27.20	2	2,813	0.07%
2020/02/06	1	28.00	0	0.00	28.00	1	2,841	0.04%
2020/02/03	0	0.00	1	27.10	27.20	-1	2,997	-0.03%
2020/01/31	1	28.00	0	0.00	28.20	1	3,331	0.03%
2020/01/30	2	28.10	1	28.10	28.10	1	3,311	0.03%
2020/01/10	1	32.10	0	0.00	32.10	1	3,406	0.03%
2020/01/07	2	31.80	1	31.80	31.80	1	3,685	0.03%
2019/12/31	1	32.00	0	0.00	31.90	1	3,688	0.03%
2019/12/25	1	31.55	0	0.00	31.35	1	3,762	0.03%
2019/12/12	10	31.95	0	0.00	31.70	10	3,924	0.25%
2019/12/10	10	33.20	0	0.00	33.35	10	3,807	0.26%
2019/12/09	0	0.00	10	32.95	33.05	-10	3,809	-0.26%
2019/12/06	1	32.60	0	0.00	32.40	1	3,790	0.03%
2019/12/05	10	33.10	10	33.30	33.30	0	3,776	0.00%
2019/12/04	11	32.30	1	32.60	33.10	10	3,808	0.26%
2019/12/03	1	32.00	15	32.60	32.85	-14	3,707	-0.38%
2019/12/02	0	0.00	102	31.96	31.90	-102	3,632	-2.81%	大賣/鉅額交易
2019/11/29	1	32.25	16	31.26	30.95	-15	3,512	-0.43%
2019/11/28	0	0.00	3	31.45	31.30	-3	3,436	-0.09%
2019/11/26	0	0.00	11	30.83	30.70	-11	3,391	-0.32%
2019/11/25	1	29.70	0	0.00	29.75	1	3,381	0.03%
2019/11/20	0	0.00	10	30.05	29.60	-10	3,635	-0.28%
2019/11/15	0	0.00	1	29.70	29.75	-1	3,832	-0.03%
2019/11/14	0	0.00	3	29.40	29.35	-3	3,896	-0.08%
2019/11/13	1	29.85	0	0.00	29.70	1	4,103	0.02%
2019/11/11	3	30.85	50	30.85	30.65	-47	4,268	-1.10%
2019/11/07	14	31.51	14	31.23	30.80	0	4,431	0.00%
2019/11/06	2	30.95	2	31.35	31.20	0	4,393	0.00%
2019/11/05	2	31.25	3	31.52	31.15	-1	4,563	-0.02%
2019/11/04	1	31.20	0	0.00	30.75	1	4,635	0.02%
2019/11/01	1	31.40	0	0.00	31.20	1	4,896	0.02%
2019/10/31	12	31.60	0	0.00	31.70	12	5,012	0.24%
2019/10/30	10	32.09	69	31.21	32.65	-59	4,869	-1.21%
2019/10/28	50	29.92	0	0.00	29.95	50	4,591	1.09%
2019/10/25	0	0.00	15	29.50	29.50	-15	4,596	-0.33%
2019/10/22	1	30.00	0	0.00	30.00	1	4,601	0.02%
2019/10/21	0	0.00	4	30.13	30.20	-4	4,655	-0.09%
2019/10/18	2	29.68	1	29.60	30.15	1	4,653	0.02%
2019/10/17	38	29.85	11	30.23	30.15	27	4,605	0.59%
2019/10/16	1	29.50	0	0.00	29.05	1	4,506	0.02%
2019/10/15	3	29.90	0	0.00	29.45	3	4,593	0.07%
2019/10/14	0	0.00	2	28.95	29.30	-2	4,531	-0.04%
2019/10/07	0	0.00	2	28.50	28.50	-2	4,695	-0.04%
2019/09/23	2	28.65	2	28.78	28.95	0	5,383	0.00%
2019/09/19	0	0.00	1	29.25	29.25	-1	5,680	-0.02%
2019/09/18	23	29.67	20	29.47	29.45	3	5,930	0.05%
2019/09/17	0	0.00	38	29.55	29.50	-38	5,926	-0.64%
2019/09/11	0	0.00	6	28.35	28.55	-6	6,176	-0.10%
2019/09/09	10	28.38	0	0.00	28.75	10	6,223	0.16%
2019/09/06	6	28.97	0	0.00	28.60	6	6,327	0.09%
2019/09/05	1	29.40	5	29.50	29.55	-4	6,406	-0.06%
2019/09/04	3	29.60	0	0.00	29.80	3	6,439	0.05%
2019/09/03	3	29.03	0	0.00	29.00	3	6,584	0.05%
2019/08/30	2	29.45	5	29.40	29.40	-3	6,696	-0.04%
2019/08/29	2	29.40	0	0.00	29.40	2	6,829	0.03%
2019/08/28	0	0.00	1	28.85	29.75	-1	6,902	-0.01%
2019/08/27	3	30.28	3	30.00	29.10	0	6,961	0.00%
2019/08/23	2	30.65	0	0.00	30.65	2	7,380	0.03%
2019/08/22	0	0.00	3	30.45	30.50	-3	7,476	-0.04%
2019/08/16	12	29.66	25	29.76	29.25	-13	8,194	-0.16%
2019/08/15	0	0.00	5	29.09	28.95	-5	8,021	-0.06%
2019/08/14	10	28.10	19	28.96	29.10	-9	8,078	-0.11%
2019/08/13	14	28.94	21	29.03	28.65	-7	7,934	-0.09%
2019/08/12	22	28.93	10	29.05	29.05	12	7,932	0.15%
2019/08/08	14	28.51	9	28.62	28.65	5	7,829	0.06%
2019/08/07	8	27.63	23	28.08	28.00	-15	7,785	-0.19%
2019/08/06	10	26.98	3	26.95	26.90	7	7,765	0.09%
2019/08/05	21	27.58	11	27.79	27.50	10	7,740	0.13%
2019/08/02	0	0.00	4	26.20	26.25	-4	7,432	-0.05%
2019/07/26	1	26.05	1	26.05	26.00	0	7,355	0.00%
2019/07/24	5	26.40	0	0.00	26.20	5	7,313	0.07%
2019/07/23	4	26.20	0	0.00	26.10	4	7,288	0.05%
2019/07/22	4	26.60	0	0.00	26.55	4	7,218	0.06%
2019/07/19	2	26.70	7	26.77	27.00	-5	7,194	-0.07%
2019/07/18	0	0.00	10	26.46	27.25	-10	7,182	-0.14%
2019/07/17	3	26.87	4	26.80	26.45	-1	7,151	-0.01%
2019/07/15	6	26.03	0	0.00	25.95	6	6,997	0.09%
2019/07/11	2	26.63	2	26.50	26.70	0	6,848	0.00%
2019/07/10	10	26.82	14	27.17	26.80	-4	6,779	-0.06%
2019/07/09	26	27.42	17	27.37	27.35	9	6,692	0.13%
2019/07/08	5	25.55	2	25.78	25.65	3	6,489	0.05%
2019/07/05	4	26.28	1	26.35	26.30	3	6,415	0.05%
2019/07/04	0	0.00	4	27.08	27.00	-4	6,316	-0.06%
2019/07/03	24	27.57	0	0.00	27.55	24	6,198	0.39%
2019/07/02	0	0.00	1	28.30	28.25	-1	6,143	-0.02%
2019/07/01	7	27.84	0	0.00	27.80	7	6,108	0.11%
2019/06/28	24	28.18	0	0.00	28.10	24	6,040	0.40%
2019/06/27	8	29.07	4	29.30	29.35	4	5,939	0.07%
2019/06/26	9	30.56	8	30.60	29.80	1	5,856	0.02%
2019/06/25	4	30.24	6	30.32	30.65	-2	5,568	-0.04%
2019/06/24	1	28.75	2	28.75	28.75	-1	5,302	-0.02%
2019/06/21	6	28.13	5	28.07	28.55	1	5,269	0.02%
2019/06/20	1	28.95	0	0.00	29.00	1	5,090	0.02%
2019/06/19	8	29.40	4	28.78	29.30	4	5,049	0.08%
2019/06/18	0	0.00	2	29.00	28.75	-2	4,949	-0.04%
2019/06/17	5	28.65	5	28.65	28.80	0	4,927	0.00%
2019/06/14	18	29.04	16	29.00	29.15	2	4,865	0.04%
2019/06/13	3	28.10	5	28.38	27.90	-2	4,727	-0.04%
2019/06/12	1	29.00	2	29.10	29.25	-1	4,555	-0.02%
2019/06/11	3	29.70	0	0.00	29.95	3	4,482	0.07%
2019/06/10	17	28.48	3	28.72	28.50	14	4,286	0.33%
2019/06/06	0	0.00	1	29.10	29.15	-1	4,152	-0.02%
2019/06/05	15	29.13	17	28.94	29.35	-2	4,100	-0.05%
2019/06/04	10	28.70	10	28.10	28.70	0	3,912	0.00%
2019/06/03	6	28.03	0	0.00	28.20	6	3,815	0.16%
2019/05/31	28	27.85	15	28.23	28.25	13	3,700	0.35%
2019/05/30	0	0.00	11	27.74	28.00	-11	3,383	-0.33%
2019/05/29	2	27.05	1	26.95	26.60	1	3,151	0.03%
2019/05/28	17	26.11	4	26.31	25.95	13	2,933	0.44%
2019/05/27	4	26.90	27	26.05	27.00	-23	2,663	-0.86%
2019/05/24	5	25.02	4	24.50	24.75	1	2,390	0.04%
2019/05/23	1	23.90	8	23.78	23.85	-7	2,218	-0.32%
2019/05/22	0	0.00	3	22.70	22.90	-3	2,008	-0.15%
2019/05/17	1	21.60	10	21.60	21.45	-9	1,865	-0.48%
2019/05/16	0	0.00	1	22.60	22.60	-1	1,810	-0.06%
2019/05/15	7	22.77	0	0.00	22.70	7	1,783	0.39%
2019/05/14	15	22.87	25	22.79	22.95	-10	1,721	-0.58%
2019/05/13	16	22.07	11	22.46	22.55	5	1,583	0.32%
2019/05/09	5	22.03	0	0.00	21.45	5	1,487	0.34%
2019/05/07	0	0.00	12	21.35	21.40	-12	1,405	-0.85%
2019/05/06	12	21.00	4	20.85	20.85	8	1,361	0.59%
2019/05/03	4	21.40	0	0.00	21.50	4	1,338	0.30%
2019/04/29	0	0.00	1	21.20	21.05	-1	1,313	-0.08%
2019/04/22	0	0.00	5	20.60	20.50	-5	1,235	-0.40%
2019/04/17	1	19.90	0	0.00	20.00	1	1,332	0.08%
2019/04/12	2	19.95	0	0.00	20.20	2	1,346	0.15%
2019/04/09	0	20.55	0	0.00	20.55	0	1,356	0.00%
2019/04/08	0	0.00	2	20.50	20.45	-2	1,349	-0.15%
2019/04/01	61	20.10	9	20.10	20.20	52	1,295	4.01%
2019/03/29	9	20.23	0	0.00	20.10	9	1,275	0.71%
2019/03/28	0	0.00	10	19.75	19.65	-10	1,282	-0.78%
2019/03/26	0	19.70	0	0.00	19.55	0	1,340	0.00%
2019/03/25	0	0.00	3	19.45	19.45	-3	1,366	-0.22%
2019/03/22	10	19.60	0	0.00	19.60	10	1,380	0.72%
2019/03/21	0	0.00	5	19.52	19.55	-5	1,384	-0.36%
2019/03/20	32	19.22	0	0.00	19.15	32	1,409	2.27%
2019/03/15	0	0.00	2	19.20	19.05	-2	1,456	-0.14%
2019/03/14	2	19.15	0	0.00	19.05	2	1,499	0.13%
2019/03/12	0	0.00	59	19.30	19.25	-59	1,592	-3.70%
2019/03/07	2	19.40	0	0.00	19.35	2	1,723	0.12%
2019/02/26	3	19.30	0	0.00	19.25	3	1,909	0.16%
2019/02/22	1	19.00	0	0.00	19.15	1	1,909	0.05%
2019/02/20	6	19.22	0	0.00	19.25	6	1,893	0.32%
2019/02/19	0	0.00	2	19.65	19.65	-2	1,861	-0.11%
2019/02/18	68	19.48	0	0.00	19.40	68	1,861	3.65%
2019/02/14	2	19.70	0	0.00	19.80	2	1,852	0.11%
2019/02/11	13	20.38	0	0.00	20.40	13	1,877	0.69%
2019/01/30	2	20.30	0	0.00	20.65	2	1,857	0.11%
2019/01/23	0	0.00	2	20.20	20.30	-2	1,894	-0.11%
2019/01/21	5	20.15	0	0.00	20.10	5	1,953	0.26%
2019/01/15	0	0.00	3	20.50	20.60	-3	2,487	-0.12%
2019/01/09	10	21.28	0	0.00	21.30	10	2,835	0.35%
2019/01/03	0	0.00	1	21.10	21.20	-1	2,972	-0.03%
2019/01/02	0	0.00	3	20.90	20.85	-3	3,016	-0.10%
2018/12/24	0	0.00	1	20.50	20.50	-1	3,314	-0.03%
2018/12/22	35	20.35	0	0.00	20.25	35	3,323	1.05%
2018/12/21	23	20.11	0	0.00	20.05	23	3,322	0.69%
2018/12/20	24	20.85	0	0.00	20.60	24	3,299	0.73%
2018/12/19	10	20.30	0	0.00	20.30	10	3,241	0.31%
2018/12/18	0	0.00	10	20.30	20.40	-10	3,234	-0.31%
2018/12/17	10	20.15	0	0.00	20.15	10	3,212	0.31%
2018/12/14	0	0.00	1	20.30	20.15	-1	3,218	-0.03%
2018/12/13	15	20.22	0	0.00	20.50	15	3,207	0.47%
2018/12/12	10	19.50	0	0.00	20.10	10	3,178	0.31%
2018/12/07	0	0.00	1	19.50	19.60	-1	3,222	-0.03%
2018/12/06	1	18.90	0	0.00	18.70	1	3,180	0.03%
2018/12/03	10	19.50	0	0.00	19.50	10	3,133	0.32%
2018/11/28	7	19.24	0	0.00	19.10	7	3,116	0.22%
2018/11/26	4	18.26	0	0.00	18.25	4	3,046	0.13%
2018/11/19	0	0.00	8.3	17.88	18.15	-8.3	2,987	-0.28%
2018/11/16	0	0.00	57	17.32	17.35	-57	2,958	-1.93%
2018/11/07	0	0.00	3	16.90	16.90	-3	2,922	-0.10%
2018/10/30	3	16.65	0	0.00	16.85	3	2,900	0.10%
2018/10/26	10	17.08	15	17.02	16.80	-5	2,871	-0.17%
2018/10/25	5	17.75	0	0.00	17.55	5	2,496	0.20%
2018/10/24	0	0.00	5	18.30	18.30	-5	2,467	-0.20%
2018/10/19	5	19.10	1	18.75	19.10	4	2,390	0.17%
2018/10/17	0	0.00	5	19.71	19.75	-5	2,092	-0.24%
2018/10/15	0	0.00	10	20.25	20.15	-10	2,144	-0.47%
2018/10/12	0	0.00	5	20.60	20.80	-5	2,110	-0.24%
2018/10/11	8	21.09	0	0.00	20.70	8	2,114	0.38%
2018/10/09	0	0.00	2	22.50	22.75	-2	2,001	-0.10%
2018/10/08	2	22.65	2	22.78	22.65	0	1,955	0.00%
2018/10/05	2	22.75	0	0.00	22.65	2	1,941	0.10%
2018/10/04	2	23.55	0	0.00	23.55	2	1,857	0.11%
2018/09/20	0	0.00	5	21.75	21.50	-5	1,915	-0.26%
2018/09/13	5	21.85	0	0.00	21.85	5	1,873	0.27%
2018/09/12	10	21.20	0	0.00	21.20	10	1,859	0.54%
2018/09/05	0	0.00	2	22.45	22.30	-2	1,900	-0.11%
2018/09/04	0.1	22.35	0	0.00	22.45	0.1	1,867	0.01%
2018/09/03	0	0.00	1	22.55	22.40	-1	1,941	-0.05%
2018/08/29	0	0.00	4	21.66	22.30	-4	2,036	-0.20%
2018/08/21	1	20.45	0	0.00	20.90	1	2,207	0.05%
2018/08/17	0	0.00	36	20.61	20.55	-36	2,289	-1.57%
2018/08/16	1	20.45	0	0.00	20.55	1	2,307	0.04%
2018/08/15	1	20.75	0	0.00	20.70	1	2,314	0.04%
2018/07/27	0	0.00	5	22.50	22.50	-5	2,474	-0.20%
2018/07/23	0	0.00	1	20.90	21.65	-1	2,373	-0.04%
2018/07/13	0	0.00	0	21.55	21.55	0	2,245	0.00%
2018/07/05	0	0.00	10	21.65	21.60	-10	2,321	-0.43%
2018/07/02	0	0.00	2	21.60	21.40	-2	2,256	-0.09%
2018/06/15	2	22.70	0	0.00	22.50	2	2,154	0.09%
2018/06/14	0	0.00	1	22.10	22.10	-1	2,137	-0.05%
2018/06/13	1	21.90	1	22.00	22.00	0	2,147	0.00%
2018/06/07	0	0.00	1	22.65	23.20	-1	2,103	-0.05%
2018/06/05	0	0.00	1	22.30	22.35	-1	1,998	-0.05%
2018/06/04	0	0.00	1	22.10	22.30	-1	1,981	-0.05%
2018/06/01	0	0.00	7	21.48	22.10	-7	1,952	-0.36%
2018/05/25	0	0.00	2	21.85	22.00	-2	1,843	-0.11%
2018/05/22	0	0.00	2	21.20	21.45	-2	1,767	-0.11%
2018/05/21	0	0.00	12	21.37	21.50	-12	1,755	-0.68%
2018/05/18	0	0.00	2	20.75	20.80	-2	1,705	-0.12%
2018/05/14	0	0.00	5	20.10	20.15	-5	1,771	-0.28%
2018/05/10	4	19.73	0	0.00	19.70	4	1,775	0.23%
2018/05/09	2	18.70	0	0.00	18.70	2	1,711	0.12%
2018/05/08	2	18.75	0	0.00	18.85	2	1,689	0.12%
2018/05/07	2	18.80	0	0.00	18.85	2	1,777	0.11%
2018/05/04	3	18.90	0.5	18.70	18.85	2.5	1,773	0.14%
2018/05/03	2	19.25	0	0.00	19.00	2	1,778	0.11%
2018/04/19	0	0.00	1	19.70	19.65	-1	2,615	-0.04%
2018/04/17	5	19.65	0	0.00	19.45	5	2,719	0.18%
2018/04/13	0	0.00	0.5	20.70	20.70	-0.5	2,720	-0.02%
2018/04/03	5	20.75	0	0.00	20.70	5	3,174	0.16%
2018/03/22	0	0.00	3	21.70	21.50	-3	3,384	-0.09%
2018/03/06	5	20.50	0	0.00	20.55	5	3,300	0.15%
2018/02/22	0	0.00	1	21.15	21.15	-1	3,422	-0.03%
2018/02/09	1	20.10	1	20.50	20.60	0	3,459	0.00%
2018/02/06	0	0.00	15	19.85	20.05	-15	3,411	-0.44%
2018/02/02	0	0.00	1	22.05	21.90	-1	3,319	-0.03%
2018/01/31	0	0.00	2	22.20	22.35	-2	3,331	-0.06%
2018/01/30	1	22.00	0	0.00	22.00	1	3,329	0.03%
2018/01/29	1	22.65	1	22.65	22.50	0	3,250	0.00%
2018/01/26	0	0.00	10	22.75	22.75	-10	3,283	-0.30%
2018/01/25	0	0.00	5	23.05	22.90	-5	3,301	-0.15%
2018/01/23	0	0.00	6	23.39	23.15	-6	3,334	-0.18%
2018/01/22	1	22.90	1	23.25	22.65	0	3,294	0.00%
2018/01/19	5	22.90	0	0.00	23.20	5	3,279	0.15%
2018/01/18	4	23.03	5	23.10	23.00	-1	3,253	-0.03%
2018/01/17	0	0.00	4	23.81	23.80	-4	3,185	-0.13%
2018/01/16	13	23.14	13	23.43	23.75	0	3,049	0.00%
2018/01/15	13	23.29	3	23.65	22.45	10	2,889	0.35%
2018/01/12	5	22.70	0	0.00	22.80	5	2,644	0.19%
2018/01/11	3	21.85	0	0.00	21.90	3	2,536	0.12%
2018/01/10	1	21.80	0	0.00	22.00	1	2,497	0.04%
2018/01/05	0	0.00	1.4	21.94	22.05	-1.4	2,418	-0.06%
2018/01/04	1	21.80	0	0.00	21.80	1	2,401	0.04%
2018/01/02	12	21.34	0	0.00	21.70	12	2,187	0.55%