冠德 (2520)-元大-西門券商分點個股進出

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
49.40
漲跌
--
漲幅
0.00%
成交量
40,168張
產業
上市營建類股
364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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/04/19	27.1	48.28	58.1	49.77	49.40	-31	3,703	-0.84%
2024/04/18	53	49.22	23.2	46.00	49.40	29.8	3,077	0.97%
2024/04/17	0	44.60	0	0.00	44.95	0	2,795	0.00%
2024/04/16	1	43.25	6	43.21	43.20	-5	2,747	-0.18%
2024/04/15	1	44.50	1	44.30	44.20	0	2,686	0.00%
2024/04/12	4	44.99	1	45.15	45.25	3	2,704	0.11%
2024/04/11	0.1	44.83	5	43.85	44.90	-4.9	2,753	-0.18%
2024/04/10	4	43.39	1	43.60	43.50	3	2,642	0.11%
2024/04/09	0	0.00	2	42.88	42.75	-2	2,585	-0.08%
2024/04/08	1	42.50	0.1	41.95	42.50	0.9	2,552	0.04%
2024/04/03	0	0.00	1	42.10	41.85	-1	2,494	-0.04%
2024/04/02	0	0.00	4	43.15	42.65	-4	2,456	-0.16%
2024/04/01	1	41.80	5	41.65	42.35	-4	2,392	-0.17%
2024/03/27	1	41.10	4	40.78	41.30	-3	2,232	-0.13%
2024/03/26	3.1	39.63	1	39.60	39.75	2.1	2,109	0.10%
2024/03/25	0	38.98	0	0.00	39.15	0	2,096	0.00%
2024/03/22	0	38.90	1	38.65	38.65	-1	2,089	-0.05%
2024/03/21	0	0.00	10	38.91	39.00	-10	2,101	-0.48%
2024/03/15	0	0.00	2	38.65	38.55	-2	2,243	-0.09%
2024/03/07	0	38.80	0	0.00	38.45	0	2,366	0.00%
2024/03/06	5	38.70	5	38.74	38.75	0	2,348	0.00%
2024/02/29	1	39.75	0	0.00	39.50	1	2,393	0.04%
2024/02/27	2	39.20	0	0.00	39.25	2	2,389	0.08%
2024/02/26	1	39.50	0	0.00	39.10	1	2,386	0.04%
2024/02/22	7	40.39	9	40.27	40.40	-2	2,367	-0.08%
2024/02/21	0	0.00	46	40.61	40.45	-46	2,383	-1.93%
2024/02/20	1	39.85	0	0.00	39.80	1	2,353	0.04%
2024/02/16	0	0.00	1	39.55	39.65	-1	2,324	-0.04%
2024/02/15	5	39.35	1	39.25	39.40	4	2,310	0.17%
2024/02/02	1	38.60	0	0.00	38.60	1	2,280	0.04%
2024/02/01	0	0.00	59	39.27	39.25	-59	2,264	-2.61%
2024/01/31	0	0.00	1	39.55	39.55	-1	2,259	-0.04%
2024/01/29	4	39.44	0	0.00	39.55	4	2,260	0.18%
2024/01/26	30	39.60	3	39.60	39.95	27	2,251	1.20%
2024/01/23	2	38.55	33	38.45	38.45	-31	2,222	-1.39%
2024/01/17	3	38.47	20	38.37	37.85	-17	2,257	-0.75%
2024/01/15	0	0.00	1	39.90	39.95	-1	2,206	-0.05%
2024/01/12	0	0.00	45	39.15	39.10	-45	2,170	-2.07%
2024/01/11	2	39.55	16	39.32	39.20	-14	2,147	-0.65%
2024/01/10	2	39.30	30	39.25	39.25	-28	2,173	-1.29%
2024/01/09	9	39.97	2	40.30	39.90	7	2,152	0.33%
2024/01/08	35	41.30	24	41.80	40.80	11	2,110	0.52%
2024/01/05	105	41.09	11	40.75	40.90	94	2,032	4.62%	大買/
2024/01/04	28	39.62	57	39.82	39.90	-29	1,888	-1.54%
2024/01/03	1	38.75	12	38.83	38.80	-11	1,839	-0.60%
2024/01/02	35	39.30	59.1	39.09	39.10	-24.1	1,848	-1.30%
2023/12/28	6	38.62	0	0.00	38.80	6	1,844	0.33%
2023/12/27	7	38.99	0	0.00	39.10	7	1,853	0.38%
2023/12/26	0.1	38.90	0	0.00	39.00	0.1	1,838	0.01%
2023/12/25	0	0.00	2	38.48	38.45	-2	1,836	-0.11%
2023/12/20	1	38.25	1	38.70	38.00	0	1,809	0.00%
2023/12/19	1	38.15	0	0.00	38.50	1	1,782	0.06%
2023/12/18	30	38.80	0	0.00	38.10	30	1,779	1.69%
2023/12/14	28	39.75	6	39.33	39.10	22	1,719	1.28%
2023/12/13	18	38.22	19	38.27	38.25	-1	1,597	-0.06%
2023/12/11	1	37.85	0	0.00	37.70	1	1,543	0.06%
2023/12/08	5	38.22	15	38.14	38.15	-10	1,511	-0.66%
2023/12/07	2	38.70	4	38.78	38.70	-2	1,449	-0.14%
2023/12/06	52	39.63	30	39.00	39.00	22	1,398	1.57%
2023/12/05	23	39.10	14	38.95	39.15	9	1,351	0.67%
2023/12/04	28	38.44	5	38.40	38.45	23	1,303	1.76%
2023/12/01	0	0.00	11	37.70	37.85	-11	1,283	-0.86%
2023/11/30	0	0.00	11	37.59	37.50	-11	1,290	-0.85%
2023/11/29	2	37.58	1	37.40	37.35	1	1,300	0.08%
2023/11/28	10	37.75	0	0.00	37.65	10	1,390	0.72%
2023/11/27	35	37.76	1	38.00	37.70	34	1,394	2.44%
2023/11/24	17	36.60	0	0.00	36.80	17	1,350	1.26%
2023/11/23	12	36.50	0	0.00	36.60	12	1,357	0.88%
2023/11/15	0	0.00	3	35.10	35.50	-3	1,359	-0.22%
2023/11/14	5	35.00	0	0.00	34.95	5	1,374	0.36%
2023/10/25	0	0.00	1	34.35	34.05	-1	1,782	-0.06%
2023/10/24	0	0.00	2	34.10	34.40	-2	1,845	-0.11%
2023/10/18	0	33.65	4	33.20	34.10	-4	1,897	-0.21%
2023/09/11	0	0.00	2	33.85	33.95	-2	1,787	-0.11%
2023/09/08	2	33.75	15	33.70	33.75	-13	1,778	-0.73%
2023/09/07	0	0.00	35	33.80	33.70	-35	1,777	-1.97%
2023/09/04	20	34.65	0	0.00	34.00	20	1,743	1.15%
2023/09/01	73	33.88	38	33.56	34.00	35	1,703	2.05%
2023/08/30	21	31.85	21	32.20	31.85	0	1,577	0.00%
2023/08/21	0	32.35	0	0.00	31.70	0	1,502	0.00%
2023/08/04	0	0.00	1	31.80	31.80	-1	1,144	-0.09%
2023/08/02	19	31.84	20	31.05	31.90	-1	1,076	-0.09%
2023/07/31	1	29.90	0	0.00	30.55	1	952	0.11%
2023/07/27	0	0.00	7	28.55	28.95	-7	846	-0.83%
2023/07/26	8	29.96	0	0.00	29.95	8	779	1.03%
2023/07/20	5	29.95	0	0.00	29.80	5	659	0.76%
2023/07/11	0	0.00	16	30.25	30.25	-16	612	-2.61%
2023/07/07	1	30.30	0	0.00	30.10	1	629	0.16%
2023/06/16	0	0.00	7.5	30.09	29.85	-7.5	628	-1.19%
2023/06/12	0	0.00	1	30.30	30.55	-1	687	-0.15%
2023/05/16	0	0.00	2.1	29.50	29.15	-2.1	683	-0.31%
2023/05/15	0	0.00	3	29.25	29.25	-3	687	-0.44%
2023/05/12	2	29.45	0	0.00	29.35	2	689	0.29%
2023/03/29	0	30.30	0	0.00	30.25	0	708	0.00%
2023/03/09	0	0.00	1	29.60	29.45	-1	668	-0.15%
2023/03/08	0	29.75	0	0.00	29.85	0	689	0.00%
2023/03/06	8	29.30	0	0.00	29.25	8	680	1.18%
2023/02/13	0.1	28.70	0	0.00	28.65	0.1	783	0.01%
2023/02/02	1	28.75	0	0.00	29.15	1	815	0.12%
2023/02/01	2	29.00	0	0.00	28.90	2	804	0.25%
2023/01/03	1	29.20	0	0.00	29.65	1	859	0.12%
2022/12/14	0	28.85	0	0.00	28.75	0	1,020	0.00%
2022/12/13	0	0.00	2	29.20	28.90	-2	1,016	-0.20%
2022/12/12	2	29.10	0	0.00	29.10	2	1,010	0.20%
2022/12/06	1	27.85	0	0.00	27.75	1	1,016	0.10%
2022/11/30	0	0.00	0.1	28.29	28.65	-0.1	1,094	-0.01%
2022/11/17	0	0.00	0.1	28.00	28.05	-0.1	1,130	-0.01%
2022/11/09	0	0.00	0.1	26.50	26.80	-0.1	1,161	-0.01%
2022/11/04	2	25.20	0	0.00	25.50	2	1,151	0.17%
2022/11/02	0	0.00	0.1	24.80	24.85	-0.1	1,150	-0.01%
2022/10/25	0	24.05	0	24.55	23.70	0	1,270	0.00%
2022/10/13	0	0.00	1	23.90	23.85	-1	1,365	-0.07%
2022/10/11	0.1	24.25	0	0.00	24.05	0.1	1,390	0.01%
2022/10/05	0	0.00	0.2	25.43	25.30	-0.2	1,393	-0.01%
2022/09/30	0	0.00	1	24.50	25.30	-1	1,397	-0.07%
2022/09/28	0.1	23.96	0	0.00	23.95	0.1	1,354	0.01%
2022/09/27	0.1	24.75	0	0.00	24.70	0.1	1,323	0.01%
2022/09/26	0.1	25.41	0	0.00	24.95	0.1	1,311	0.01%
2022/09/22	0.1	26.20	0	0.00	26.25	0.1	1,302	0.01%
2022/09/21	1.1	26.57	0	0.00	26.60	1.1	1,290	0.09%
2022/09/13	0	0.00	0.1	27.80	27.60	-0.1	1,270	0.00%
2022/09/07	0.1	26.75	0	0.00	26.40	0.1	1,208	0.00%
2022/09/06	1	27.10	0	0.00	27.05	1	1,187	0.08%
2022/08/22	0	0.00	3.4	28.04	28.35	-3.4	1,084	-0.31%
2022/08/19	1	27.55	0	0.00	27.90	1	1,059	0.09%
2022/08/18	2	27.70	0	0.00	27.70	2	1,035	0.19%
2022/08/11	1	28.35	0	0.00	28.35	1	989	0.10%
2022/08/10	8	27.98	8	28.15	27.95	0	985	0.00%
2022/08/09	0	0.00	1	27.45	28.10	-1	975	-0.10%
2022/08/05	0	0.00	5	27.00	26.95	-5	963	-0.52%
2022/08/04	4	26.45	0	0.00	26.55	4	975	0.41%
2022/08/03	0.3	26.71	0	0.00	26.70	0.3	964	0.03%
2022/08/02	2	27.20	0	0.00	27.20	2	950	0.21%
2022/08/01	0	0.00	2	27.45	27.80	-2	930	-0.21%
2022/07/29	0.8	30.00	0	0.00	30.00	0.8	894	0.09%
2022/07/28	1	29.80	0	0.00	29.80	1	848	0.12%
2022/07/25	0	0.00	1	30.10	30.05	-1	789	-0.13%
2022/07/19	0.2	30.29	1	30.25	30.15	-0.8	775	-0.10%
2022/07/18	0	0.00	8	29.56	29.90	-8	769	-1.04%
2022/07/15	5	28.97	0	0.00	28.70	5	754	0.66%
2022/07/14	3	29.32	0	0.00	29.55	3	734	0.41%
2022/07/13	2	29.83	0.1	29.90	29.85	1.9	732	0.26%
2022/06/01	0	0.00	3	34.60	34.60	-3	1,055	-0.28%
2022/05/25	1	34.50	0	0.00	34.55	1	1,103	0.09%
2022/05/18	0	0.00	1	34.65	34.65	-1	1,171	-0.09%
2022/05/17	0	0.00	1	34.20	34.20	-1	1,169	-0.09%
2022/05/16	0	0.00	1	33.95	33.85	-1	1,179	-0.08%
2022/05/11	0	0.00	8	33.85	34.05	-8	1,154	-0.69%
2022/05/10	4	33.25	0	0.00	33.65	4	1,151	0.35%
2022/05/09	5	33.97	0	0.00	33.90	5	1,148	0.44%
2022/05/06	1	34.30	0	0.00	34.40	1	1,149	0.09%
2022/05/04	0	0.00	1	34.95	35.00	-1	1,163	-0.09%
2022/04/29	0	0.00	3	34.78	34.65	-3	1,192	-0.25%
2022/04/28	0	0.00	1	34.75	34.45	-1	1,210	-0.08%
2022/04/27	2.1	34.05	0	0.00	34.60	2.1	1,213	0.17%
2022/04/26	1	34.50	0	0.00	34.70	1	1,216	0.08%
2022/04/25	2	34.55	0	0.00	34.55	2	1,219	0.16%
2022/04/22	0	0.00	32	35.43	35.45	-32	1,222	-2.62%
2022/04/21	0	0.00	1	35.10	35.20	-1	1,236	-0.08%
2022/04/12	22	34.73	51	34.59	34.45	-29	1,305	-2.22%
2022/04/11	3	35.17	50	35.39	35.10	-47	1,285	-3.66%
2022/04/08	1	35.60	0	0.00	35.60	1	1,282	0.08%
2022/04/07	0.2	35.95	40	35.76	35.55	-39.8	1,279	-3.11%
2022/04/06	6	35.58	70	35.61	35.70	-64	1,264	-5.06%
2022/04/01	4	35.98	0	0.00	35.90	4	1,240	0.32%
2022/03/30	2	36.10	0	0.00	36.05	2	1,234	0.16%
2022/03/29	2	36.20	0	0.00	36.15	2	1,240	0.16%
2022/03/28	8	36.29	97	36.35	36.40	-89	1,228	-7.24%
2022/03/25	64	38.40	35	38.40	38.40	29	1,165	2.49%
2022/03/23	32	38.80	0	0.00	38.95	32	1,169	2.74%
2022/03/22	0	0.00	1	38.30	38.80	-1	1,182	-0.08%
2022/03/16	0.1	37.50	10	37.58	37.25	-9.9	1,164	-0.85%
2022/03/15	0	0.00	45	37.02	37.10	-45	1,164	-3.86%
2022/03/10	0	0.00	1	37.45	37.30	-1	1,193	-0.08%
2022/03/08	0	0.00	3	36.93	36.55	-3	1,221	-0.25%
2022/03/07	0	0.00	1	37.25	37.30	-1	1,220	-0.08%
2022/03/04	0.1	38.20	0	0.00	37.95	0.1	1,228	0.01%
2022/03/03	1	38.20	2	38.20	38.20	-1	1,242	-0.08%
2022/03/01	0.1	37.75	1	37.75	37.80	-0.9	1,280	-0.07%
2022/02/25	0	0.00	1	36.95	37.25	-1	1,338	-0.07%
2022/02/23	2	37.70	2	37.75	37.85	0	1,367	0.00%
2022/02/21	1	38.25	0	0.00	38.30	1	1,371	0.07%
2022/02/16	1	37.55	0	0.00	37.35	1	1,391	0.07%
2022/02/15	0.1	37.40	0	0.00	37.30	0.1	1,387	0.01%
2022/02/14	1	36.80	1	36.65	36.70	0	1,406	0.00%
2022/02/11	2	37.08	1	36.90	36.95	1	1,443	0.07%
2022/02/09	0	0.00	1	36.80	36.90	-1	1,464	-0.07%
2022/02/08	3	36.95	14	36.94	36.95	-11	1,475	-0.75%
2022/02/07	0	0.00	2	36.55	36.75	-2	1,519	-0.13%
2022/01/26	0	0.00	1	35.40	35.50	-1	1,533	-0.07%
2022/01/25	3	35.28	3	35.42	35.30	0	1,595	0.00%
2022/01/24	1	35.60	1.2	35.68	35.80	-0.2	1,605	-0.01%
2022/01/20	2	36.33	12	36.30	36.35	-10	1,605	-0.62%
2022/01/19	1.1	36.67	1	36.70	36.40	0.1	1,607	0.00%
2022/01/17	5.2	36.00	101	36.00	36.00	-95.8	1,605	-5.97%	大賣/
2022/01/14	7.2	36.23	0	0.00	36.20	7.2	1,596	0.45%
2022/01/13	0.1	36.80	0	0.00	36.70	0.1	1,608	0.01%
2022/01/11	3.1	36.46	1	36.80	36.85	2.1	1,623	0.13%
2022/01/10	0.1	36.90	253.4	36.67	36.70	-253.3	1,613	-15.70%	大賣/鉅額交易
2022/01/07	3	36.98	225	37.01	36.90	-222	1,607	-13.81%	大賣/鉅額交易
2022/01/06	1.1	37.40	0	0.00	37.30	1.1	1,600	0.07%
2022/01/05	2	37.35	0	0.00	37.45	2	1,599	0.13%
2022/01/03	1.1	37.66	0	0.00	37.70	1.1	1,605	0.07%
2021/12/30	2	37.65	0	0.00	37.75	2	1,609	0.12%
2021/12/27	0.1	37.75	0	0.00	37.60	0.1	1,662	0.01%
2021/12/24	0	0.00	1	37.40	37.45	-1	1,685	-0.06%
2021/12/23	4	37.55	2	37.50	37.45	2	1,706	0.12%
2021/12/22	1	37.70	0	0.00	37.65	1	1,692	0.06%
2021/12/21	0	37.70	0	0.00	37.65	0	1,705	0.00%
2021/12/20	0.1	37.80	0	0.00	37.65	0.1	1,722	0.01%
2021/12/17	0.1	38.10	0	0.00	37.70	0.1	1,721	0.01%
2021/12/16	1.1	37.85	0	0.00	37.85	1.1	1,715	0.06%
2021/12/15	8	38.00	0	0.00	38.00	8	1,706	0.47%
2021/12/14	2.4	38.13	0	0.00	38.10	2.4	1,705	0.14%
2021/12/13	0.1	38.95	0	0.00	38.75	0.1	1,686	0.00%
2021/12/10	0.1	38.90	0	0.00	38.90	0.1	1,683	0.01%
2021/12/08	0.1	38.95	0	0.00	38.85	0.1	1,684	0.00%
2021/12/07	0	0.00	1	38.80	38.85	-1	1,690	-0.06%
2021/12/03	10.1	38.75	8	38.90	38.75	2.1	1,713	0.12%
2021/12/01	0	0.00	0.1	38.50	38.65	-0.1	1,747	-0.01%
2021/11/29	1	37.80	0	0.00	37.75	1	1,749	0.06%
2021/11/26	2	38.00	0	0.00	38.00	2	1,793	0.11%
2021/11/25	10	38.14	0	0.00	38.20	10	1,799	0.56%
2021/11/24	0	0.00	0.3	38.30	38.50	-0.3	1,816	-0.02%
2021/11/23	0	0.00	4	38.44	38.00	-4	1,776	-0.23%
2021/11/22	0	0.00	1	38.50	38.40	-1	1,772	-0.06%
2021/11/19	0.2	38.87	0	0.00	38.55	0.2	1,754	0.01%
2021/11/16	0	38.85	0	0.00	38.40	0	1,823	0.00%
2021/11/15	0.1	39.00	0	0.00	38.85	0.1	1,914	0.00%
2021/11/12	0.1	38.95	0	0.00	38.85	0.1	1,972	0.00%
2021/11/11	10.2	38.81	0	0.00	38.50	10.2	2,024	0.50%
2021/11/10	0.2	39.15	1	39.10	39.15	-0.8	2,045	-0.04%
2021/11/09	0.1	38.75	0	0.00	38.80	0.1	2,093	0.00%
2021/11/05	0.1	38.60	0	0.00	38.60	0.1	2,243	0.00%
2021/11/04	0.7	38.47	24	38.54	38.85	-23.3	2,371	-0.98%
2021/11/03	0.2	37.90	0	37.85	37.65	0.1	2,446	0.00%
2021/11/02	19.1	37.75	1	37.65	37.65	18.1	2,548	0.71%
2021/11/01	1.2	38.40	0	0.00	38.20	1.2	2,536	0.05%
2021/10/29	11.1	38.16	0	0.00	38.40	11.1	2,569	0.43%
2021/10/28	0.1	38.45	0	0.00	38.30	0.1	2,579	0.00%
2021/10/27	0.1	38.20	1	38.50	38.30	-1	2,626	-0.04%
2021/10/26	8.4	38.10	0	0.00	38.15	8.4	2,680	0.31%
2021/10/15	0.1	38.80	0	0.00	38.40	0.1	2,901	0.00%
2021/10/13	0.1	38.80	0	0.00	38.30	0.1	3,020	0.00%
2021/10/12	1	38.55	0	0.00	38.60	1	3,027	0.03%
2021/10/07	0	0.00	2	38.93	39.00	-2	3,071	-0.07%
2021/10/05	2	38.10	0	0.00	38.95	2	3,259	0.06%
2021/10/04	1	38.55	1.1	38.31	38.40	-0.1	3,258	0.00%
2021/09/30	0	0.00	2.6	38.82	39.40	-2.6	3,303	-0.08%
2021/09/27	3	38.85	0	0.00	38.75	3	3,306	0.09%
2021/09/17	50	39.89	0	0.00	39.80	50	3,362	1.49%
2021/09/10	0.1	40.90	0	0.00	40.90	0.1	3,436	0.00%
2021/09/08	1	40.05	0.5	40.15	40.25	0.5	3,445	0.02%
2021/09/06	1	40.90	0	0.00	40.50	1	3,432	0.03%
2021/09/03	1	42.20	0.1	42.45	41.85	1	3,447	0.03%
2021/09/01	0	0.00	1	42.20	42.50	-1	3,474	-0.03%
2021/08/31	7	41.87	1	41.60	42.50	6	3,501	0.17%
2021/08/30	1	41.75	1	41.90	42.00	0	3,521	0.00%
2021/08/27	1.1	41.14	0	0.00	41.25	1.1	3,516	0.03%
2021/08/26	2	40.80	0.3	40.55	40.85	1.7	3,540	0.05%
2021/08/25	0	0.00	2	41.00	41.05	-2	3,551	-0.06%
2021/08/24	0	0.00	5	40.69	41.15	-5	3,568	-0.14%
2021/08/23	1	40.45	0	0.00	40.40	1	3,584	0.03%
2021/08/20	0	40.15	0	0.00	40.35	0	3,605	0.00%
2021/08/18	0	39.90	4	39.46	40.45	-4	3,500	-0.11%
2021/08/17	100	39.85	2	39.28	39.25	98	3,468	2.83%
2021/08/16	0	40.50	0	0.00	40.70	0	3,447	0.00%
2021/08/13	62	39.76	1	40.30	40.75	61	3,421	1.78%
2021/08/12	0.1	39.75	2	39.58	40.30	-1.9	3,356	-0.06%
2021/08/11	39.1	38.60	0	0.00	38.90	39.1	3,303	1.18%
2021/08/10	206	38.14	0	0.00	37.70	206	3,274	6.29%	大買/鉅額交易
2021/08/09	401	37.81	0	0.00	38.20	401	3,207	12.50%	大買/鉅額交易
2021/08/06	0	0.00	1	43.50	43.80	-1	3,156	-0.03%
2021/08/05	0	0.00	9	43.38	43.35	-9	3,106	-0.29%
2021/08/04	0	0.00	7	43.96	43.70	-7	3,219	-0.22%
2021/08/03	0	0.00	5	44.10	44.00	-5	3,251	-0.15%
2021/08/02	0	0.00	20	43.21	43.95	-20	3,255	-0.61%
2021/07/30	0	0.00	212	43.19	43.00	-212	3,232	-6.56%	大賣/鉅額交易
2021/07/29	0	0.00	75	43.71	43.70	-75	3,226	-2.32%
2021/07/28	0	0.00	51	43.35	43.80	-51	3,239	-1.57%
2021/07/27	0	0.00	3	44.02	43.80	-3	3,272	-0.09%
2021/07/23	0	0.00	1	43.20	43.30	-1	3,263	-0.03%
2021/07/22	0	0.00	2	42.85	42.45	-2	3,236	-0.06%
2021/07/21	0	0.00	1	42.30	42.40	-1	3,274	-0.03%
2021/07/20	1	42.55	0	0.00	42.75	1	3,297	0.03%
2021/07/16	0	0.00	5	41.45	41.35	-5	3,373	-0.15%
2021/07/15	1	40.80	0	0.00	41.15	1	3,442	0.03%
2021/07/14	0	0.00	3	41.07	41.15	-3	3,514	-0.09%
2021/07/13	0	0.00	6	41.48	41.10	-6	3,587	-0.17%
2021/07/09	1	39.80	0	0.00	39.85	1	3,537	0.03%
2021/07/07	2	39.60	0	0.00	39.80	2	3,604	0.06%
2021/07/06	0	0.00	2	39.18	39.35	-2	3,634	-0.06%
2021/07/02	0.5	38.96	0	0.00	39.00	0.5	3,699	0.01%
2021/06/30	0.1	39.15	0	0.00	39.10	0.1	3,847	0.00%
2021/06/28	0.1	39.10	0	0.00	39.15	0.1	3,965	0.00%
2021/06/25	0	0.00	10	38.65	38.45	-10	4,054	-0.25%
2021/06/24	1	38.60	2	38.65	38.75	-1	4,352	-0.02%
2021/06/21	0	0.00	2	37.60	37.15	-2	4,491	-0.04%
2021/06/18	2	37.40	0	0.00	37.40	2	4,520	0.04%
2021/06/17	70	37.50	0	0.00	37.65	70	4,591	1.52%
2021/06/16	34	37.46	0	0.00	37.60	34	4,612	0.74%
2021/06/15	42	37.73	0	0.00	37.75	42	4,632	0.91%
2021/06/11	250	36.98	2	37.20	37.55	248	4,648	5.34%	大買/鉅額交易
2021/06/09	4	36.45	1	36.70	36.30	3	4,690	0.06%
2021/06/08	3	36.90	0	0.00	36.80	3	4,714	0.06%
2021/06/07	1	36.60	0	0.00	36.70	1	4,674	0.02%
2021/06/03	2	37.70	0	0.00	37.70	2	4,701	0.04%
2021/06/01	1	37.90	0	0.00	38.15	1	4,696	0.02%
2021/05/27	1	37.50	0	0.00	37.70	1	4,811	0.02%
2021/05/25	0	0.00	2	37.25	37.05	-2	4,933	-0.04%
2021/05/24	0	0.00	24	37.50	37.35	-24	5,043	-0.48%
2021/05/21	0	0.00	1	36.75	36.85	-1	5,132	-0.02%
2021/05/20	4	36.53	0	0.00	36.25	4	5,146	0.08%
2021/05/19	0	36.30	3	36.65	36.70	-3	5,150	-0.06%
2021/05/18	2	36.40	0	0.00	36.40	2	5,160	0.04%
2021/05/17	13.1	35.01	9	35.23	34.45	4.1	5,177	0.08%
2021/05/14	7	37.22	306	37.03	37.05	-299	5,135	-5.82%	大賣/鉅額交易
2021/05/13	2	35.90	2	37.20	37.00	0	5,092	0.00%
2021/05/12	9.1	38.51	3	38.23	37.95	6.1	5,049	0.12%
2021/05/11	4	41.24	0	0.00	40.55	4	4,897	0.08%
2021/05/10	5	42.21	0	0.00	42.25	5	4,824	0.10%
2021/05/07	11	41.65	0	0.00	41.65	11	4,832	0.23%
2021/05/06	2	41.50	0	0.00	41.55	2	4,817	0.04%
2021/05/05	1	42.45	0	0.00	42.00	1	4,781	0.02%
2021/05/04	2.1	42.02	126	42.68	42.05	-124	4,761	-2.60%	大賣/鉅額交易
2021/05/03	1	43.35	0	0.00	43.35	1	4,685	0.02%
2021/04/29	2	43.40	0	0.00	43.60	2	4,661	0.04%
2021/04/28	1	43.50	0	0.00	43.80	1	4,652	0.02%
2021/04/27	2.1	43.56	0	0.00	43.65	2.1	4,679	0.04%
2021/04/26	1	42.90	0	0.00	43.70	1	4,624	0.02%
2021/04/23	1	42.60	0	0.00	42.50	1	4,577	0.02%
2021/04/22	0	0.00	14	43.08	43.30	-14	4,539	-0.31%
2021/04/21	0	0.00	3	43.55	43.60	-3	4,426	-0.07%
2021/04/20	3	42.03	3	42.23	42.40	0	4,394	0.00%
2021/04/19	2	42.98	7	42.84	43.00	-5	4,439	-0.11%
2021/04/16	6	40.96	4	40.86	41.50	2	4,382	0.05%
2021/04/15	0	0.00	4	40.40	40.40	-4	4,290	-0.09%
2021/04/14	3	39.87	1	40.00	39.90	2	4,278	0.05%
2021/04/13	1	40.40	1	40.55	40.25	0	4,286	0.00%
2021/04/12	3	40.13	0	0.00	40.30	3	4,252	0.07%
2021/04/09	0	0.00	13	40.74	40.75	-13	4,206	-0.31%
2021/04/06	33	39.58	0	0.00	39.60	33	4,068	0.81%
2021/04/01	7	39.16	190	39.01	39.75	-183	3,998	-4.58%	大賣/鉅額交易
2021/03/31	3	39.50	1	40.00	39.55	2	3,897	0.05%
2021/03/30	4	39.45	0	0.00	39.95	4	3,842	0.10%
2021/03/29	0	0.00	6	41.08	39.25	-6	3,718	-0.16%
2021/03/26	45	39.42	0	0.00	39.50	45	3,414	1.32%
2021/03/24	1	39.65	1	39.75	39.90	0	3,377	0.00%
2021/03/23	10	39.10	0	0.00	39.15	10	3,341	0.30%
2021/03/22	20	38.40	0	0.00	39.05	20	3,335	0.60%
2021/03/17	52	38.18	10	38.25	38.05	42	3,377	1.24%
2021/03/16	4	38.15	0	0.00	38.15	4	3,440	0.12%
2021/03/15	20	37.30	13	37.46	38.20	7	3,623	0.19%
2021/03/12	40	36.86	22	36.87	37.15	18	3,907	0.46%
2021/03/11	0	0.00	1	37.45	37.10	-1	3,875	-0.03%
2021/03/10	1	37.00	0	0.00	36.95	1	3,854	0.03%
2021/03/08	0	0.00	10	37.20	37.50	-10	3,800	-0.26%
2021/03/03	3	37.45	4	37.36	37.45	-1	3,817	-0.03%
2021/03/02	2	36.63	1	36.60	36.85	1	3,772	0.03%
2021/02/26	1	35.65	5	35.80	36.10	-4	3,750	-0.11%
2021/02/25	4	36.15	3	36.00	35.70	1	3,697	0.03%
2021/02/24	0	0.00	6	36.04	36.05	-6	3,646	-0.16%
2021/02/23	23	34.26	4	35.06	35.25	19	3,562	0.53%
2021/02/22	6	33.60	0	0.00	33.50	6	3,466	0.17%
2021/02/19	51	33.65	0	0.00	33.60	51	3,483	1.46%
2021/02/18	53	33.36	0	0.00	33.70	53	3,475	1.52%
2021/02/17	5	33.50	1	33.85	33.60	4	3,447	0.12%
2021/02/05	60	33.72	0	0.00	33.50	60	3,404	1.76%
2021/02/04	40	33.23	0	0.00	33.45	40	3,395	1.18%
2021/02/03	50	32.50	0	0.00	32.90	50	3,406	1.47%
2021/02/02	30	32.15	0	0.00	32.20	30	3,425	0.88%
2021/02/01	30	31.92	0	0.00	32.05	30	3,467	0.87%
2021/01/29	1	32.15	0	0.00	32.05	1	3,511	0.03%
2021/01/27	3	32.80	0	0.00	32.75	3	3,641	0.08%
2021/01/25	2	32.38	0	0.00	32.55	2	3,781	0.05%
2021/01/22	0	0.00	91	31.71	31.80	-91	3,828	-2.38%
2021/01/21	1	32.40	0	0.00	32.00	1	3,890	0.03%
2021/01/15	1	33.50	101	33.60	33.40	-100	4,055	-2.47%	大賣/
2021/01/13	0	0.00	1	34.40	34.50	-1	4,026	-0.02%
2021/01/12	0	0.00	2	34.90	34.15	-2	4,009	-0.05%
2021/01/08	0	0.00	3	33.90	33.85	-3	3,853	-0.08%
2021/01/07	4	33.55	2	33.70	33.55	2	3,864	0.05%
2021/01/06	20	34.03	0	0.00	33.65	20	3,912	0.51%
2021/01/05	41	33.47	1	33.25	33.30	40	3,893	1.03%
2021/01/04	6	33.26	0	0.00	33.40	6	3,897	0.15%
2020/12/31	223	33.74	0	0.00	33.65	223	3,954	5.64%	大買/鉅額交易
2020/12/30	0	0.00	5	33.76	33.80	-5	4,050	-0.12%
2020/12/28	0	0.00	5	33.14	33.15	-5	4,062	-0.12%
2020/12/25	3	33.38	0	0.00	33.30	3	4,052	0.07%
2020/12/24	0	0.00	1	33.20	33.20	-1	4,158	-0.02%
2020/12/23	3	33.20	0	0.00	33.00	3	4,219	0.07%
2020/12/22	3	33.35	0	0.00	33.15	3	4,330	0.07%
2020/12/21	0	0.00	2	34.30	33.80	-2	4,367	-0.05%
2020/12/18	0	0.00	1	34.25	33.75	-1	4,351	-0.02%
2020/12/17	2	33.63	1	33.45	33.50	1	4,374	0.02%
2020/12/15	2	33.45	0	0.00	33.40	2	4,362	0.05%
2020/12/14	0	0.00	1	34.50	33.85	-1	4,359	-0.02%
2020/12/11	1	33.50	0	0.00	34.40	1	4,327	0.02%
2020/12/10	1	33.20	1	33.35	33.50	0	4,267	0.00%
2020/12/09	1	32.20	2	32.35	32.75	-1	4,216	-0.02%
2020/12/08	9	33.44	0	0.00	32.85	9	4,122	0.22%
2020/12/03	1	36.40	0	0.00	36.40	1	3,906	0.03%
2020/12/01	1	37.65	0	0.00	37.50	1	4,195	0.02%
2020/11/30	23	37.63	3	37.60	37.60	20	4,223	0.47%
2020/11/27	1	37.15	4	37.50	37.35	-3	4,223	-0.07%
2020/11/26	1	36.85	0	0.00	36.85	1	4,279	0.02%
2020/11/25	2	37.35	34	36.91	37.05	-32	4,336	-0.74%
2020/11/24	0	0.00	2	35.60	35.65	-2	4,360	-0.05%
2020/11/23	1	35.10	0	0.00	35.55	1	4,590	0.02%
2020/11/20	7	35.02	0	0.00	35.05	7	4,667	0.15%
2020/11/18	5	35.81	0	0.00	35.60	5	4,830	0.10%
2020/11/16	5	36.20	5	36.20	36.20	0	5,145	0.00%
2020/11/12	1	36.60	0	0.00	36.70	1	5,435	0.02%
2020/11/11	0	0.00	1	37.00	36.80	-1	5,479	-0.02%
2020/11/09	24	35.70	0	0.00	35.90	24	5,519	0.43%
2020/11/06	4	34.60	0	0.00	34.80	4	5,540	0.07%
2020/11/05	1	34.20	1	35.05	35.00	0	5,505	0.00%
2020/11/04	1	34.10	0	0.00	34.50	1	5,445	0.02%
2020/11/03	0	0.00	4	34.35	34.10	-4	5,349	-0.07%
2020/11/02	3	33.77	1	33.50	34.15	2	5,346	0.04%
2020/10/30	2	35.18	0	0.00	34.80	2	5,274	0.04%
2020/10/29	1	35.80	1	35.90	36.25	0	5,237	0.00%
2020/10/28	5	36.25	0	0.00	35.70	5	5,193	0.10%
2020/10/27	3	37.80	0	0.00	37.35	3	5,119	0.06%
2020/10/16	1	39.10	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%
2020/10/14	1	39.50	0	0.00	39.85	1	5,570	0.02%
2020/10/13	1	38.80	0	0.00	38.90	1	5,575	0.02%
2020/10/12	0	0.00	1	39.65	39.90	-1	5,666	-0.02%
2020/10/08	6	39.38	1	39.45	39.70	5	5,762	0.09%
2020/10/07	1	39.10	0	0.00	38.95	1	5,736	0.02%
2020/10/05	1	38.85	0	0.00	39.25	1	5,637	0.02%
2020/09/30	1	39.00	0	0.00	39.10	1	5,642	0.02%
2020/09/29	0	0.00	1	40.35	39.00	-1	5,653	-0.02%
2020/09/28	1	38.40	0	0.00	39.95	1	5,630	0.02%
2020/09/24	3	39.15	0	0.00	38.10	3	5,532	0.05%
2020/09/23	0	0.00	4	40.13	40.30	-4	5,528	-0.07%
2020/09/21	1	40.25	0	0.00	40.10	1	5,449	0.02%
2020/09/17	1	40.00	0	0.00	40.00	1	5,411	0.02%
2020/09/16	3	40.40	0	0.00	40.45	3	5,438	0.06%
2020/09/15	1	40.00	2	39.95	40.40	-1	5,467	-0.02%
2020/09/14	2	40.30	3	40.97	40.25	-1	5,435	-0.02%
2020/09/11	3	41.57	2	41.35	41.10	1	5,441	0.02%
2020/09/09	1	41.50	1	41.80	41.50	0	5,438	0.00%
2020/09/08	8	41.84	0	0.00	42.00	8	5,394	0.15%
2020/09/07	0	0.00	1	42.30	41.75	-1	5,353	-0.02%
2020/09/04	0	0.00	4	40.24	40.60	-4	5,190	-0.08%
2020/09/03	2	39.28	25	39.27	39.00	-23	5,060	-0.45%
2020/09/02	1	39.90	29	40.40	40.00	-28	5,018	-0.56%
2020/09/01	30	40.38	16	40.30	40.25	14	4,986	0.28%
2020/08/31	2	38.88	34	39.16	39.50	-32	4,909	-0.65%
2020/08/28	8	39.51	22	39.25	39.15	-14	4,876	-0.29%
2020/08/27	10	38.70	30	39.76	40.50	-20	4,813	-0.42%
2020/08/26	1	38.40	109	38.70	39.00	-108	4,599	-2.35%	大賣/鉅額交易
2020/08/25	4	37.51	0.8	37.70	37.85	3.2	4,523	0.07%
2020/08/24	1	36.85	1	37.65	37.40	0	4,474	0.00%
2020/08/21	0	0.00	7	37.81	38.10	-7	4,383	-0.16%
2020/08/20	3.3	36.13	10	38.50	36.30	-6.7	4,360	-0.15%
2020/08/19	194.3	36.28	4	36.31	37.60	190.3	4,223	4.50%	大買/鉅額交易
2020/08/18	6.3	35.30	5	35.07	35.05	1.3	4,023	0.03%
2020/08/17	5	35.05	0	0.00	34.65	5	3,984	0.13%
2020/08/14	21	35.20	6	35.27	35.25	15	3,929	0.38%
2020/08/12	8	35.07	0	0.00	34.55	8	3,827	0.21%
2020/08/11	0	0.00	3	35.35	35.70	-3	3,749	-0.08%
2020/08/07	3	34.95	2	35.20	35.20	1	3,745	0.03%
2020/08/06	3	36.30	15	35.10	35.10	-12	3,740	-0.32%
2020/08/05	3	36.00	9	36.04	36.15	-6	3,679	-0.16%
2020/08/04	15	35.73	5	35.90	36.15	10	3,673	0.27%
2020/07/31	3	36.20	7	35.55	35.40	-4	3,634	-0.11%
2020/07/30	3	36.15	3	36.20	36.10	0	3,550	0.00%
2020/07/29	13	36.08	5	35.50	36.25	8	3,524	0.23%
2020/07/28	5	34.16	6	34.35	34.40	-1	3,433	-0.03%
2020/07/27	0	0.00	2	34.45	34.45	-2	3,373	-0.06%
2020/07/24	11	35.38	6	35.78	35.20	5	3,299	0.15%
2020/07/23	3	35.60	3	34.90	35.90	0	3,206	0.00%
2020/07/22	3	34.00	0	0.00	34.30	3	3,116	0.10%
2020/07/21	2	32.85	10	33.92	34.15	-8	3,063	-0.26%
2020/07/17	5	33.39	3	34.03	33.25	2	2,952	0.07%
2020/07/16	3	32.40	5	33.19	33.65	-2	2,874	-0.07%
2020/07/15	0	0.00	5	32.02	32.15	-5	2,735	-0.18%
2020/07/14	5	32.41	2	32.60	32.55	3	2,622	0.11%
2020/07/10	1	31.90	2	32.00	31.85	-1	2,645	-0.04%
2020/07/09	3	32.30	0	0.00	32.35	3	2,639	0.11%
2020/07/08	4	33.05	4	32.80	32.80	0	2,631	0.00%
2020/07/07	0	0.00	1	33.00	33.00	-1	2,622	-0.04%
2020/07/06	2	32.75	0	0.00	33.35	2	2,537	0.08%
2020/07/03	2	31.70	3	32.30	32.30	-1	2,501	-0.04%
2020/07/02	0	0.00	33	32.20	32.20	-33	2,468	-1.34%
2020/07/01	2	31.10	0	0.00	31.10	2	2,406	0.08%
2020/06/24	0	0.00	1	31.20	31.20	-1	2,416	-0.04%
2020/06/23	1	30.95	3	30.95	30.90	-2	2,432	-0.08%
2020/06/22	2	31.73	1	31.70	31.60	1	2,381	0.04%
2020/06/19	0	0.00	1	30.50	30.60	-1	2,354	-0.04%
2020/06/18	5	30.48	0	0.00	30.60	5	2,345	0.21%
2020/06/17	0	0.00	1	30.85	30.85	-1	2,313	-0.04%
2020/06/16	3	31.20	3	31.50	31.90	0	2,252	0.00%
2020/06/09	0	0.00	2	30.95	30.90	-2	2,349	-0.09%
2020/06/04	2	30.65	0	0.00	30.65	2	2,375	0.08%
2020/06/03	0	0.00	1	30.95	31.10	-1	2,375	-0.04%
2020/06/02	0	0.00	2	30.00	30.15	-2	2,318	-0.09%
2020/06/01	4	30.01	0	0.00	30.00	4	2,339	0.17%
2020/05/29	0	0.00	1	29.70	29.50	-1	2,360	-0.04%
2020/05/28	1	30.00	1	29.85	30.05	0	2,349	0.00%
2020/05/27	0	0.00	7	29.36	29.50	-7	2,307	-0.30%
2020/05/26	5	28.00	6	28.35	29.15	-1	2,240	-0.04%
2020/05/20	4	26.05	0	0.00	25.65	4	2,147	0.19%
2020/05/19	2	26.20	0	0.00	26.20	2	2,143	0.09%
2020/05/05	0	25.80	0	0.00	25.40	0	2,170	0.00%
2020/05/04	0	0.00	17	25.60	26.00	-17	2,171	-0.78%
2020/04/30	2	26.30	0	0.00	26.20	2	2,202	0.09%
2020/04/29	0	0.00	12	25.40	25.75	-12	2,200	-0.55%
2020/04/24	2	24.48	0	0.00	24.45	2	2,262	0.09%
2020/04/22	0	0.00	30	23.92	24.45	-30	2,284	-1.31%
2020/04/20	55	25.00	1	25.00	24.90	54	2,283	2.36%
2020/04/16	2	25.20	0	0.00	25.10	2	2,312	0.09%
2020/04/15	0	0.00	16	25.13	24.85	-16	2,286	-0.70%
2020/04/13	0	0.00	1	24.60	24.40	-1	2,249	-0.04%
2020/03/31	17	23.17	3	22.85	22.95	14	2,227	0.63%
2020/03/30	2	22.15	0	0.00	22.65	2	2,209	0.09%
2020/03/27	1	22.25	0	0.00	21.80	1	2,200	0.05%
2020/03/24	1	21.00	0	0.00	20.90	1	2,162	0.05%
2020/03/20	1	19.25	0	0.00	19.40	1	2,192	0.05%
2020/03/02	0	0.00	15	25.95	25.60	-15	2,596	-0.58%
2020/02/25	10	25.55	0	0.00	25.90	10	2,591	0.39%
2020/02/17	0	0.00	46	27.15	27.15	-46	2,555	-1.80%
2020/02/11	0	0.00	25	27.27	27.30	-25	2,657	-0.94%
2020/02/10	0	0.00	2	27.30	27.35	-2	2,803	-0.07%
2020/02/07	1	27.30	0	0.00	27.20	1	2,813	0.04%
2020/01/31	1	28.05	0	0.00	28.20	1	3,331	0.03%
2020/01/30	5	28.88	57	28.15	28.10	-52	3,311	-1.57%
2020/01/16	0	0.00	10	31.61	31.70	-10	3,291	-0.30%
2020/01/15	1	31.35	10	31.53	31.30	-9	3,303	-0.27%
2020/01/10	0	0.00	1	32.00	32.10	-1	3,406	-0.03%
2020/01/08	11	31.44	9	31.93	31.10	2	3,591	0.06%
2020/01/02	20	32.03	0	0.00	32.00	20	3,681	0.54%
2019/12/31	2	32.05	0	0.00	31.90	2	3,688	0.05%
2019/12/30	0	0.00	5	31.55	31.60	-5	3,684	-0.14%
2019/12/27	0	0.00	5	31.45	31.40	-5	3,735	-0.13%
2019/12/25	0	0.00	15	31.35	31.35	-15	3,762	-0.40%
2019/12/24	0	0.00	7	31.50	31.70	-7	3,799	-0.18%
2019/12/23	0	0.00	35	31.31	31.15	-35	3,849	-0.91%
2019/12/20	0	0.00	10	31.70	31.25	-10	3,847	-0.26%
2019/12/19	44	31.68	5	31.65	31.65	39	3,844	1.01%
2019/12/18	10	31.65	13	32.00	32.00	-3	3,885	-0.08%
2019/12/17	0	0.00	35	32.01	32.40	-35	3,898	-0.90%
2019/12/16	5	31.50	6	31.55	31.55	-1	3,875	-0.03%
2019/12/13	48	31.43	0	0.00	31.70	48	3,899	1.23%
2019/12/12	0	0.00	17	32.05	31.70	-17	3,924	-0.43%
2019/12/11	90	32.22	1	32.50	31.65	89	3,916	2.27%
2019/12/10	1	33.20	0	0.00	33.35	1	3,807	0.03%
2019/12/06	0	0.00	54	32.91	32.40	-54	3,790	-1.42%
2019/12/05	0	0.00	12	33.14	33.30	-12	3,776	-0.32%
2019/12/04	3	32.72	2	32.85	33.10	1	3,808	0.03%
2019/12/03	3	32.18	7	32.50	32.85	-4	3,707	-0.11%
2019/12/02	14	32.12	2	31.83	31.90	12	3,632	0.33%
2019/11/29	24	32.25	3	31.90	30.95	21	3,512	0.60%
2019/11/28	11	31.72	0	0.00	31.30	11	3,436	0.32%
2019/11/27	16	31.18	8	31.14	31.20	8	3,442	0.23%
2019/11/26	8	30.90	5	30.50	30.70	3	3,391	0.09%
2019/11/18	0	0.00	5	29.70	29.60	-5	3,807	-0.13%
2019/11/15	0	0.00	15	29.57	29.75	-15	3,832	-0.39%
2019/11/07	21	32.60	0	0.00	30.80	21	4,431	0.47%
2019/11/06	0	0.00	7	30.96	31.20	-7	4,393	-0.16%
2019/11/05	2	31.30	8	30.98	31.15	-6	4,563	-0.13%
2019/11/04	2	31.40	2	30.85	30.75	0	4,635	0.00%
2019/11/01	20	31.25	16	31.19	31.20	4	4,896	0.08%
2019/10/31	5	31.82	5	31.84	31.70	0	5,012	0.00%
2019/10/30	39	31.66	5	32.45	32.65	34	4,869	0.70%
2019/10/23	0	0.00	2	29.75	29.35	-2	4,589	-0.04%
2019/10/22	0	0.00	4	30.00	30.00	-4	4,601	-0.09%
2019/10/21	11	30.14	0	0.00	30.20	11	4,655	0.24%
2019/10/18	0	0.00	3	29.65	30.15	-3	4,653	-0.06%
2019/10/17	3	30.20	13	29.11	30.15	-10	4,605	-0.22%
2019/10/15	13	29.60	0	0.00	29.45	13	4,593	0.28%
2019/10/14	0	0.00	1	28.55	29.30	-1	4,531	-0.02%
2019/10/02	1	27.45	0	0.00	27.55	1	4,983	0.02%
2019/09/26	20	27.90	0	0.00	27.90	20	5,186	0.39%
2019/09/11	5	28.55	0	0.00	28.55	5	6,176	0.08%
2019/08/29	0	0.00	8	29.53	29.40	-8	6,829	-0.12%
2019/08/28	4	29.58	3	29.85	29.75	1	6,902	0.01%
2019/08/27	4	29.90	0	0.00	29.10	4	6,961	0.06%
2019/08/23	2	30.90	11	30.71	30.65	-9	7,380	-0.12%
2019/08/22	1	30.55	4	30.50	30.50	-3	7,476	-0.04%
2019/08/21	55	29.95	0	0.00	29.85	55	7,625	0.72%
2019/08/20	2	29.75	0	0.00	29.85	2	7,849	0.03%
2019/08/19	5	29.55	0	0.00	29.70	5	8,016	0.06%
2019/08/16	7	29.61	3	29.53	29.25	4	8,194	0.05%
2019/08/15	29	29.03	21	28.88	28.95	8	8,021	0.10%
2019/08/14	3	28.35	0	0.00	29.10	3	8,078	0.04%
2019/08/13	9	28.99	6	29.02	28.65	3	7,934	0.04%
2019/08/12	0	0.00	9	28.86	29.05	-9	7,932	-0.11%
2019/08/08	0	0.00	10	28.50	28.65	-10	7,829	-0.13%
2019/08/07	2	28.20	0	0.00	28.00	2	7,785	0.03%
2019/08/06	8	27.11	0	0.00	26.90	8	7,765	0.10%
2019/08/05	0	0.00	1	27.40	27.50	-1	7,740	-0.01%
2019/08/02	11	26.33	10	26.31	26.25	1	7,432	0.01%
2019/07/31	2	25.10	0	0.00	25.25	2	7,382	0.03%
2019/07/22	3	26.60	0	0.00	26.55	3	7,218	0.04%
2019/07/19	0	0.00	1	26.90	27.00	-1	7,194	-0.01%
2019/07/18	0	0.00	1	26.75	27.25	-1	7,182	-0.01%
2019/07/17	1	26.50	62	26.94	26.45	-61	7,151	-0.85%
2019/07/15	6	26.12	3	26.25	25.95	3	6,997	0.04%
2019/07/12	13	27.27	0	0.00	26.80	13	6,913	0.19%
2019/07/11	52	26.59	0	0.00	26.70	52	6,848	0.76%
2019/07/10	8	26.89	9	26.77	26.80	-1	6,779	-0.01%
2019/07/09	7	27.10	3	27.17	27.35	4	6,692	0.06%
2019/07/08	1	25.60	20	25.60	25.65	-19	6,489	-0.29%
2019/07/05	1	26.55	0	0.00	26.30	1	6,415	0.02%
2019/07/04	20	26.95	1	27.45	27.00	19	6,316	0.30%
2019/07/03	0	0.00	32	27.55	27.55	-32	6,198	-0.52%
2019/07/01	0	0.00	1	27.90	27.80	-1	6,108	-0.02%
2019/06/28	2	28.53	0	0.00	28.10	2	6,040	0.03%
2019/06/27	3	29.45	2	29.45	29.35	1	5,939	0.02%
2019/06/26	7	31.20	3	30.38	29.80	4	5,856	0.07%
2019/06/25	2	30.10	1	30.55	30.65	1	5,568	0.02%
2019/06/24	0	0.00	1	28.60	28.75	-1	5,302	-0.02%
2019/06/21	25	28.00	3	28.22	28.55	22	5,269	0.42%
2019/06/19	6	29.58	1	29.55	29.30	5	5,049	0.10%
2019/06/18	1	28.75	1	28.95	28.75	0	4,949	0.00%
2019/06/17	1	28.75	1	29.00	28.80	0	4,927	0.00%
2019/06/14	1	28.85	12	28.45	29.15	-11	4,865	-0.23%
2019/06/13	3	28.42	5	27.93	27.90	-2	4,727	-0.04%
2019/06/12	8	29.09	4	29.15	29.25	4	4,555	0.09%
2019/06/11	5	29.85	6	29.58	29.95	-1	4,482	-0.02%
2019/06/10	4	28.60	10	28.63	28.50	-6	4,286	-0.14%
2019/06/06	3	29.07	2	29.05	29.15	1	4,152	0.02%
2019/06/05	4	29.30	2	29.10	29.35	2	4,100	0.05%
2019/06/04	4	28.03	1	28.20	28.70	3	3,912	0.08%
2019/06/03	11	28.29	5	28.22	28.20	6	3,815	0.16%
2019/05/31	9	28.05	13.1	28.12	28.25	-4.1	3,700	-0.11%
2019/05/30	2	27.80	5	27.65	28.00	-3	3,383	-0.09%
2019/05/29	5	26.75	0	0.00	26.60	5	3,151	0.16%
2019/05/28	4	26.69	7	26.56	25.95	-3	2,933	-0.10%
2019/05/27	3	26.65	3	26.65	27.00	0	2,663	0.00%
2019/05/24	5	24.71	0	0.00	24.75	5	2,390	0.21%
2019/05/23	1	23.60	7.2	23.50	23.85	-6.2	2,218	-0.28%
2019/05/21	0	0.00	2	22.05	22.50	-2	1,992	-0.10%
2019/05/17	1	21.50	0	0.00	21.45	1	1,865	0.05%
2019/05/15	4	22.83	0	0.00	22.70	4	1,783	0.22%
2019/05/14	0	0.00	2	22.90	22.95	-2	1,721	-0.12%
2019/05/13	5	22.50	5	22.50	22.55	0	1,583	0.00%
2019/05/08	1	21.75	12	21.76	21.90	-11	1,444	-0.76%
2019/05/06	3	21.00	0	0.00	20.85	3	1,361	0.22%
2019/05/03	3	20.95	3	21.60	21.50	0	1,338	0.00%
2019/04/29	0	0.00	1	21.15	21.05	-1	1,313	-0.08%
2019/04/24	0	0.00	8	21.18	21.05	-8	1,299	-0.62%
2019/04/23	0	0.00	8	21.00	21.10	-8	1,278	-0.63%
2019/04/19	0	0.00	1	20.10	20.05	-1	1,279	-0.08%
2019/04/16	5	20.10	0	0.00	20.10	5	1,323	0.38%
2019/04/11	0	0.00	15	20.27	20.05	-15	1,353	-1.11%
2019/04/08	0	0.00	1	20.50	20.45	-1	1,349	-0.07%
2019/04/03	0	0.00	48	20.20	20.10	-48	1,335	-3.59%
2019/04/02	0	0.00	3	20.30	20.25	-3	1,308	-0.23%
2019/04/01	1	20.10	0	0.00	20.20	1	1,295	0.08%
2019/03/29	0.2	20.10	3	20.00	20.10	-2.8	1,275	-0.22%
2019/03/28	32	19.65	0	0.00	19.65	32	1,282	2.49%
2019/03/27	0	0.00	7	19.72	19.75	-7	1,342	-0.52%
2019/03/26	3	19.45	0	0.00	19.55	3	1,340	0.22%
2019/03/22	16	19.65	3	19.60	19.60	13	1,380	0.94%
2019/03/21	12	19.45	0	0.00	19.55	12	1,384	0.87%
2019/03/20	0	19.10	5	19.15	19.15	-5	1,409	-0.35%
2019/03/19	8	18.96	5	19.00	19.00	3	1,431	0.21%
2019/03/18	5	19.00	5	19.10	19.00	0	1,450	0.00%
2019/03/15	5	19.05	6	19.20	19.05	-1	1,456	-0.07%
2019/03/14	10	19.08	4	19.16	19.05	6	1,499	0.40%
2019/03/12	5	19.25	0	0.00	19.25	5	1,592	0.31%
2019/03/11	2	19.20	2	19.30	19.25	0	1,633	0.00%
2019/03/05	3	19.65	1	19.75	19.60	2	1,802	0.11%
2019/03/04	0	0.00	8	19.40	19.50	-8	1,855	-0.43%
2019/02/27	11	19.25	0	0.00	19.25	11	1,889	0.58%
2019/02/26	2	19.25	0	0.00	19.25	2	1,909	0.10%
2019/02/25	10	19.05	10	19.15	19.25	0	1,918	0.00%
2019/02/22	22	19.00	20	19.14	19.15	2	1,909	0.10%
2019/02/20	1	19.15	0	0.00	19.25	1	1,893	0.05%
2019/02/19	3	19.55	0	0.00	19.65	3	1,861	0.16%
2019/02/12	1	20.10	0	0.00	20.00	1	1,860	0.05%
2019/01/28	0	0.00	1	20.80	20.55	-1	1,883	-0.05%
2019/01/23	3	20.10	0	0.00	20.30	3	1,894	0.16%
2019/01/11	1	20.25	2	20.40	20.40	-1	2,821	-0.04%
2019/01/10	5	20.96	0	0.00	21.05	5	2,800	0.18%
2019/01/08	2	21.10	0	0.00	21.05	2	2,802	0.07%
2019/01/07	0	0.00	3	21.55	21.25	-3	2,837	-0.11%
2019/01/02	1	20.85	1	20.95	20.85	0	3,016	0.00%
2018/12/25	2	20.25	0	0.00	20.15	2	3,328	0.06%
2018/12/10	0	0.00	3	19.55	19.10	-3	3,199	-0.09%
2018/12/06	3	18.90	0	0.00	18.70	3	3,180	0.09%
2018/11/14	0	0.00	3	17.30	17.25	-3	2,943	-0.10%
2018/11/12	3	16.60	0	0.00	16.90	3	2,924	0.10%
2018/11/08	0	0.00	3	17.60	17.55	-3	2,928	-0.10%
2018/10/30	3	16.85	0	0.00	16.85	3	2,900	0.10%
2018/10/23	5	18.50	0	0.00	18.35	5	2,419	0.21%
2018/10/19	1	18.95	0	0.00	19.10	1	2,390	0.04%
2018/10/12	3	20.80	0	0.00	20.80	3	2,110	0.14%
2018/10/11	2	20.85	6	20.65	20.70	-4	2,114	-0.19%
2018/10/05	13	22.80	0	0.00	22.65	13	1,941	0.67%
2018/10/04	0	0.00	3	23.40	23.55	-3	1,857	-0.16%
2018/10/03	0	0.00	3	22.80	22.95	-3	1,753	-0.17%
2018/08/23	0	0.00	3	21.10	21.30	-3	2,152	-0.14%
2018/08/20	3	20.50	0	0.00	20.50	3	2,246	0.13%
2018/08/15	0	0.00	230	20.79	20.70	-230	2,314	-9.94%	大賣/鉅額交易
2018/08/09	3	22.20	0	0.00	22.20	3	2,319	0.13%
2018/07/23	0	0.00	6	21.90	21.65	-6	2,373	-0.25%
2018/07/20	3	21.20	0	0.00	20.85	3	2,288	0.13%
2018/07/12	3	21.40	0	0.00	21.40	3	2,270	0.13%
2018/07/05	80	21.66	0	0.00	21.60	80	2,321	3.45%
2018/07/03	150	20.97	0	0.00	21.00	150	2,311	6.49%	大買/鉅額交易
2018/06/08	0	0.00	250	22.91	22.75	-250	2,111	-11.84%	大賣/鉅額交易
2018/06/07	0	0.00	101	22.83	23.20	-101	2,103	-4.80%	大賣/鉅額交易
2018/06/06	3	23.00	3	23.60	23.05	0	2,064	0.00%
2018/06/04	1	21.90	3	22.20	22.30	-2	1,981	-0.10%
2018/05/24	5	21.50	5	21.50	21.75	0	1,805	0.00%
2018/05/22	90	21.43	0	0.00	21.45	90	1,767	5.09%
2018/05/21	0	0.00	3	21.25	21.50	-3	1,755	-0.17%
2018/05/18	0	0.00	5	20.60	20.80	-5	1,705	-0.29%
2018/05/16	0	0.00	1	19.80	19.80	-1	1,701	-0.06%
2018/05/11	0.1	20.00	0	0.00	19.80	0.1	1,792	0.00%
2018/05/10	1	19.75	100	19.62	19.70	-99	1,775	-5.58%
2018/05/09	105	18.65	0	0.00	18.70	105	1,711	6.13%	大買/鉅額交易
2018/04/03	3	20.80	0	0.00	20.70	3	3,174	0.09%
2018/03/26	5	21.00	2	21.15	21.00	3	3,407	0.09%
2018/03/23	5	21.10	0	0.00	21.05	5	3,400	0.15%
2018/03/20	0	0.00	8	21.63	21.65	-8	3,359	-0.24%
2018/03/16	3	20.90	0	0.00	20.90	3	3,325	0.09%
2018/03/15	5	21.40	0	0.00	21.45	5	3,282	0.15%
2018/03/14	0	0.00	6	22.00	21.50	-6	3,265	-0.18%
2018/03/02	8	21.11	0	0.00	21.05	8	3,314	0.24%
2018/02/22	0	0.00	1	20.90	21.15	-1	3,422	-0.03%
2018/02/05	0	0.00	5	21.35	21.95	-5	3,357	-0.15%
2018/02/02	5	22.30	0	0.00	21.90	5	3,319	0.15%
2018/01/30	15	22.00	0	0.00	22.00	15	3,329	0.45%
2018/01/26	5	22.80	0	0.00	22.75	5	3,283	0.15%
2018/01/24	0	0.00	1	23.00	22.95	-1	3,310	-0.03%
2018/01/19	0	0.00	1	23.25	23.20	-1	3,279	-0.03%
2018/01/18	1	23.10	52	23.05	23.00	-51	3,253	-1.57%
2018/01/17	13	24.10	13	23.65	23.80	0	3,185	0.00%
2018/01/16	0	0.00	3	23.60	23.75	-3	3,049	-0.10%
2018/01/15	23	23.56	23	23.41	22.45	0	2,889	0.00%
2018/01/12	0	0.00	3	22.55	22.80	-3	2,644	-0.11%
2018/01/11	50	21.90	0	0.00	21.90	50	2,536	1.97%
2018/01/08	3	22.25	3	21.85	21.45	0	2,474	0.00%
2018/01/05	0	0.00	10	22.03	22.05	-10	2,418	-0.41%
2018/01/04	2	21.95	2	21.80	21.80	0	2,401	0.00%
2018/01/03	18	22.06	13	21.90	21.85	5	2,314	0.22%
2018/01/02	5	21.50	25	21.30	21.70	-20	2,187	-0.91%