冠德 (2520)-元大-大益券商分點個股進出

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
57.5
漲跌
▲2.9
漲幅
+5.31%
成交量
35,890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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	13.1	57.45	10.1	57.55	57.50	3	6,801	0.04%
2024/04/26	15.1	53.26	31.1	54.99	54.60	-16	6,223	-0.26%
2024/04/25	15	52.71	5	52.94	52.50	10	5,733	0.17%
2024/04/24	1	51.00	0	0.00	50.50	1	5,350	0.02%
2024/04/23	32	49.61	34	48.92	50.80	-2	5,194	-0.04%
2024/04/22	50.4	52.44	62.1	51.55	48.95	-11.7	4,823	-0.24%
2024/04/19	19.1	48.21	11	49.12	49.40	8.1	3,703	0.22%
2024/04/18	6	47.39	14	47.55	49.40	-8	3,077	-0.26%
2024/04/17	1	44.75	6	44.56	44.95	-5	2,795	-0.18%
2024/04/16	2	43.28	1	43.35	43.20	1	2,747	0.04%
2024/04/15	6	44.52	1	44.30	44.20	5	2,686	0.19%
2024/04/12	2	44.75	2	44.93	45.25	0	2,704	0.00%
2024/04/11	10	43.74	16	44.27	44.90	-6	2,753	-0.22%
2024/04/10	3	43.40	2	43.28	43.50	1	2,642	0.04%
2024/04/09	0	0.00	6	42.75	42.75	-6	2,585	-0.23%
2024/04/08	0	0.00	1	42.65	42.50	-1	2,552	-0.04%
2024/04/03	1.3	42.00	0	0.00	41.85	1.3	2,494	0.05%
2024/04/02	0	42.90	1	43.40	42.65	-1	2,456	-0.04%
2024/04/01	1	42.40	2	42.40	42.35	-1	2,392	-0.04%
2024/03/29	0	0.00	13	41.33	41.80	-13	2,302	-0.56%
2024/03/27	0	0.00	2.1	41.25	41.30	-2.1	2,232	-0.09%
2024/03/26	0	0.00	6	39.76	39.75	-6	2,109	-0.28%
2024/03/25	0	39.15	10.2	39.05	39.15	-10.1	2,096	-0.48%
2024/03/18	0	0.00	0	38.75	38.80	0	2,231	0.00%
2024/03/14	1	39.60	4	39.45	39.50	-3	2,246	-0.13%
2024/03/12	1	38.80	0	0.00	39.30	1	2,287	0.04%
2024/03/08	1	38.25	0	0.00	38.20	1	2,352	0.04%
2024/03/07	0.1	38.45	1	38.30	38.45	-0.9	2,366	-0.04%
2024/03/05	0	0.00	5	38.60	38.70	-5	2,372	-0.21%
2024/02/27	0	0.00	3	39.20	39.25	-3	2,389	-0.13%
2024/02/23	5	40.05	0	0.00	39.85	5	2,364	0.21%
2024/01/29	1	39.30	0	0.00	39.55	1	2,260	0.04%
2024/01/26	0	0.00	2	39.95	39.95	-2	2,251	-0.09%
2024/01/23	11	38.45	0	0.00	38.45	11	2,222	0.49%
2024/01/22	10	38.68	0	0.00	38.80	10	2,240	0.45%
2024/01/19	1	38.25	0	0.00	38.10	1	2,278	0.04%
2024/01/16	1	39.30	0	0.00	39.20	1	2,217	0.05%
2024/01/15	2	39.93	1.2	40.35	39.95	0.9	2,206	0.04%
2024/01/12	1	39.20	0.2	39.20	39.10	0.9	2,170	0.04%
2024/01/08	1.2	41.63	0	0.00	40.80	1.2	2,110	0.06%
2024/01/05	0	0.00	5	41.13	40.90	-5	2,032	-0.25%
2024/01/04	4	39.88	3.1	39.86	39.90	0.9	1,888	0.05%
2024/01/03	0	0.00	1	39.05	38.80	-1	1,839	-0.05%
2024/01/02	1	39.15	2	39.30	39.10	-1	1,848	-0.05%
2023/12/29	2	38.80	5	38.55	38.85	-3	1,839	-0.16%
2023/12/28	1	38.85	0	0.00	38.80	1	1,844	0.05%
2023/12/27	0	0.00	25	39.15	39.10	-25	1,853	-1.35%
2023/12/26	10	38.95	0	0.00	39.00	10	1,838	0.54%
2023/12/25	11	38.44	0	0.00	38.45	11	1,836	0.60%
2023/12/22	4.1	38.28	0	0.00	38.25	4.1	1,830	0.23%
2023/12/19	0	0.00	0	38.10	38.50	0	1,782	0.00%
2023/12/18	0	38.10	0	0.00	38.10	0	1,779	0.00%
2023/12/15	1	38.65	1	39.00	38.55	0	1,756	0.00%
2023/12/14	5	39.45	12	39.64	39.10	-7	1,719	-0.41%
2023/12/13	8	38.29	2	38.25	38.25	6	1,597	0.38%
2023/12/12	0.1	37.44	0	0.00	37.25	0.1	1,577	0.00%
2023/12/08	0	0.00	2	38.15	38.15	-2	1,511	-0.13%
2023/12/07	1.1	38.91	0	0.00	38.70	1.1	1,449	0.08%
2023/12/06	0.1	39.39	0	0.00	39.00	0.1	1,398	0.01%
2023/12/05	0	0.00	1	39.10	39.15	-1	1,351	-0.07%
2023/12/04	0	0.00	2	38.45	38.45	-2	1,303	-0.15%
2023/11/27	0	0.00	0.1	37.80	37.70	-0.1	1,394	-0.01%
2023/11/23	0	0.00	1	36.50	36.60	-1	1,357	-0.07%
2023/11/21	0	0.00	1	36.45	36.10	-1	1,349	-0.07%
2023/11/20	0.1	36.30	5	36.45	36.45	-4.9	1,332	-0.37%
2023/11/09	0	0.00	1	34.85	34.75	-1	1,430	-0.07%
2023/11/07	0	0.00	2	35.35	35.40	-2	1,524	-0.13%
2023/11/02	1	34.95	1	34.95	34.90	0	1,581	0.00%
2023/10/25	0	0.00	1	34.15	34.05	-1	1,782	-0.06%
2023/10/24	0	0.00	3	34.40	34.40	-3	1,845	-0.16%
2023/10/11	1	34.15	0	0.00	33.80	1	1,872	0.05%
2023/09/25	0	0.00	1	32.90	33.00	-1	1,822	-0.05%
2023/09/18	1	33.50	0	0.00	33.60	1	1,806	0.06%
2023/09/15	1	33.50	9	33.55	33.50	-8	1,809	-0.44%
2023/09/13	1	33.60	0	0.00	33.70	1	1,790	0.06%
2023/09/12	1	34.10	1	33.70	33.75	0	1,794	0.00%
2023/09/06	1	33.85	0	0.00	33.95	1	1,776	0.06%
2023/09/04	0	0.00	3	34.17	34.00	-3	1,743	-0.17%
2023/09/01	1	34.05	1	33.80	34.00	0	1,703	0.00%
2023/08/21	3	31.77	0	0.00	31.70	3	1,502	0.20%
2023/08/18	0	0.00	1	32.80	32.60	-1	1,471	-0.07%
2023/08/17	0	0.00	2	31.90	31.95	-2	1,438	-0.14%
2023/08/16	0	0.00	1	31.45	31.35	-1	1,408	-0.07%
2023/08/14	1	31.00	2	31.40	31.20	-1	1,373	-0.07%
2023/08/11	1	32.70	0	0.00	32.70	1	1,310	0.08%
2023/08/08	0	0.00	2	32.58	32.45	-2	1,205	-0.17%
2023/08/07	0	0.00	3	32.03	32.05	-3	1,172	-0.26%
2023/08/04	2	31.80	0	0.00	31.80	2	1,144	0.17%
2023/08/02	2	32.08	0	0.00	31.90	2	1,076	0.19%
2023/07/25	1	29.75	0	0.00	29.90	1	715	0.14%
2023/07/21	1	30.00	0	0.00	29.90	1	661	0.15%
2023/07/05	0	0.00	5	30.80	30.75	-5	601	-0.83%
2023/06/21	1	29.70	0	0.00	29.85	1	600	0.17%
2023/06/12	0	0.00	1	30.45	30.55	-1	687	-0.15%
2023/06/09	1	30.20	2	30.25	30.15	-1	679	-0.15%
2023/05/22	0	0.00	10	29.50	29.55	-10	684	-1.46%
2023/05/05	0	0.00	1	29.80	29.70	-1	716	-0.14%
2023/04/28	0	0.00	3.3	29.56	29.70	-3.3	738	-0.45%
2023/04/24	2	29.00	0	0.00	29.25	2	734	0.27%
2023/04/20	0.3	29.90	0	0.00	29.60	0.3	726	0.04%
2023/04/13	0	0.00	1	30.95	30.75	-1	738	-0.14%
2023/04/12	1	30.65	12	30.60	30.65	-11	735	-1.50%
2023/04/11	10	30.75	0	0.00	30.65	10	736	1.36%
2023/04/07	0	0.00	10	30.30	30.40	-10	727	-1.37%
2023/04/06	0	0.00	1	30.00	30.15	-1	724	-0.14%
2023/03/27	10	29.80	0	0.00	30.00	10	729	1.37%
2023/03/22	1	29.60	0	0.00	29.55	1	713	0.14%
2023/03/21	0.3	28.85	0	0.00	28.85	0.3	697	0.04%
2023/03/15	1	28.70	0	0.00	28.70	1	704	0.14%
2023/03/13	0.3	29.10	1	28.85	29.45	-0.7	674	-0.10%
2023/03/03	1	29.25	0	0.00	29.20	1	677	0.15%
2023/03/01	0.1	29.00	0	0.00	28.85	0.1	683	0.01%
2023/02/23	0	0.00	1	29.05	29.15	-1	682	-0.15%
2023/02/17	1	28.95	0	0.00	28.80	1	741	0.13%
2023/02/14	0	0.00	1	28.55	28.55	-1	768	-0.13%
2023/01/17	0	0.00	1	28.75	28.70	-1	804	-0.12%
2023/01/10	0	0.00	1	29.85	29.55	-1	823	-0.12%
2023/01/03	0	0.00	2	29.50	29.65	-2	859	-0.23%
2022/12/30	0	0.00	3	29.23	29.20	-3	847	-0.35%
2022/12/29	1	28.70	0	0.00	28.90	1	847	0.12%
2022/12/27	0	0.00	2	28.65	28.70	-2	851	-0.24%
2022/12/22	0	0.00	4	28.45	28.45	-4	922	-0.43%
2022/12/20	1	28.90	0	0.00	28.45	1	985	0.10%
2022/12/19	0	0.00	1	29.15	28.95	-1	1,002	-0.10%
2022/12/13	0	0.00	3	29.15	28.90	-3	1,016	-0.30%
2022/12/12	0	0.00	3	28.97	29.10	-3	1,010	-0.30%
2022/12/08	2	27.73	0	0.00	27.60	2	990	0.20%
2022/12/05	2.6	27.98	0	0.00	27.90	2.6	1,039	0.25%
2022/11/30	0	0.00	2	28.58	28.65	-2	1,094	-0.18%
2022/11/11	0	0.00	6	27.13	27.10	-6	1,147	-0.52%
2022/11/10	0	0.00	2	26.73	26.70	-2	1,157	-0.17%
2022/11/08	2	25.73	2	26.05	25.95	0	1,145	0.00%
2022/11/07	0	0.00	1	25.55	25.70	-1	1,146	-0.09%
2022/11/04	1	25.25	0	0.00	25.50	1	1,151	0.09%
2022/10/17	2	23.73	0	0.00	23.90	2	1,351	0.15%
2022/10/11	1	24.00	0	0.00	24.05	1	1,390	0.07%
2022/10/06	1	24.95	0	0.00	25.20	1	1,399	0.07%
2022/09/30	1	25.00	0	0.00	25.30	1	1,397	0.07%
2022/09/29	0	0.00	2	24.70	24.75	-2	1,389	-0.14%
2022/09/28	2	24.35	0	0.00	23.95	2	1,354	0.15%
2022/09/27	1	24.65	0	0.00	24.70	1	1,323	0.08%
2022/09/23	2	25.93	0	0.00	25.90	2	1,302	0.15%
2022/09/22	1	26.25	0	0.00	26.25	1	1,302	0.08%
2022/09/21	2	26.75	0	0.00	26.60	2	1,290	0.15%
2022/09/20	1	26.95	0	0.00	26.85	1	1,286	0.08%
2022/09/19	1	27.10	0	0.00	26.95	1	1,289	0.08%
2022/09/07	1	26.30	0	0.00	26.40	1	1,208	0.08%
2022/08/26	1	28.15	1	28.30	28.40	0	1,110	0.00%
2022/08/18	0.3	27.75	0	0.00	27.70	0.3	1,035	0.03%
2022/08/02	2	27.15	0	0.00	27.20	2	950	0.21%
2022/08/01	0	0.00	6	27.70	27.80	-6	930	-0.64%
2022/07/29	6	29.85	0	0.00	30.00	6	894	0.67%
2022/07/22	2	29.65	0	0.00	29.65	2	780	0.26%
2022/07/21	0	29.80	0	0.00	29.75	0	779	0.00%
2022/07/12	1	29.70	0	0.00	29.60	1	731	0.14%
2022/06/30	1.3	32.61	0	0.00	32.60	1.3	760	0.17%
2022/05/30	0	0.00	1	34.85	34.90	-1	1,070	-0.09%
2022/05/12	2	33.18	0	0.00	32.85	2	1,172	0.17%
2022/05/09	1	34.00	0	0.00	33.90	1	1,148	0.09%
2022/04/28	1	34.60	0	0.00	34.45	1	1,210	0.08%
2022/04/25	1	34.55	0	0.00	34.55	1	1,219	0.08%
2022/04/22	1	35.05	0	0.00	35.45	1	1,222	0.08%
2022/04/11	1	35.10	0	0.00	35.10	1	1,285	0.08%
2022/04/08	2	35.55	1	35.50	35.60	1	1,282	0.08%
2022/04/07	2	35.88	1	35.55	35.55	1	1,279	0.08%
2022/04/01	0	0.00	0.1	36.10	35.90	-0.1	1,240	-0.01%
2022/03/30	1	36.10	0	0.00	36.05	1	1,234	0.08%
2022/03/29	0	0.00	7	36.20	36.15	-7	1,240	-0.56%
2022/03/28	2	36.15	0	0.00	36.40	2	1,228	0.16%
2022/03/25	11	38.39	0	0.00	38.40	11	1,165	0.94%
2022/03/23	0	0.00	11	38.95	38.95	-11	1,169	-0.94%
2022/03/22	0	0.00	2	38.45	38.80	-2	1,182	-0.17%
2022/03/21	0.1	38.35	0	0.00	38.35	0.1	1,186	0.01%
2022/03/17	0	0.00	1	37.65	37.95	-1	1,171	-0.09%
2022/03/16	1	37.65	0	0.00	37.25	1	1,164	0.09%
2022/03/01	0	0.00	1.7	37.83	37.80	-1.7	1,280	-0.13%
2022/02/24	10	37.00	0	0.00	37.10	10	1,349	0.74%
2022/02/22	0	0.00	10	37.85	37.85	-10	1,380	-0.72%
2022/02/16	1	37.50	0	0.00	37.35	1	1,391	0.07%
2022/02/15	0	0.00	1	37.30	37.30	-1	1,387	-0.07%
2022/02/14	0	0.00	0.1	36.90	36.70	-0.1	1,406	-0.01%
2022/02/11	0	0.00	2	37.05	36.95	-2	1,443	-0.14%
2022/02/10	1	36.85	0	0.00	37.05	1	1,454	0.07%
2022/02/08	2	36.93	0	0.00	36.95	2	1,475	0.14%
2022/02/07	0	0.00	4	35.81	36.75	-4	1,519	-0.26%
2022/01/24	1	35.55	0	0.00	35.80	1	1,605	0.06%
2022/01/21	2	35.95	0	0.00	35.95	2	1,612	0.12%
2022/01/20	1	36.35	0	0.00	36.35	1	1,605	0.06%
2022/01/18	3	36.35	2	36.20	36.25	1	1,607	0.06%
2022/01/17	3	36.00	0	0.00	36.00	3	1,605	0.19%
2022/01/14	17	36.42	0	0.00	36.20	17	1,596	1.07%
2022/01/12	10	36.90	0	0.00	36.80	10	1,612	0.62%
2022/01/10	1	36.65	0	0.00	36.70	1	1,613	0.06%
2022/01/07	2	37.00	0	0.00	36.90	2	1,607	0.12%
2022/01/06	2	37.35	0	0.00	37.30	2	1,600	0.12%
2022/01/05	1	37.35	0	0.00	37.45	1	1,599	0.06%
2022/01/04	1	37.55	0	0.00	37.55	1	1,608	0.06%
2021/12/30	0	0.00	2	37.85	37.75	-2	1,609	-0.12%
2021/12/23	1	37.50	0	0.00	37.45	1	1,706	0.06%
2021/12/22	1	37.55	0	0.00	37.65	1	1,692	0.06%
2021/12/21	1	37.70	0	0.00	37.65	1	1,705	0.06%
2021/12/16	0	0.00	1	37.85	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	0	0.00	1.1	38.34	38.10	-1.1	1,705	-0.06%
2021/12/13	1	38.90	0	0.00	38.75	1	1,686	0.06%
2021/12/10	0	0.00	2	38.90	38.90	-2	1,683	-0.12%
2021/12/09	1	38.85	0	0.00	38.80	1	1,675	0.06%
2021/12/07	0	0.00	0.1	38.85	38.85	-0.1	1,690	0.00%
2021/12/06	1	38.75	0.1	38.75	38.65	0.9	1,685	0.05%
2021/12/03	0.1	38.90	2.1	38.99	38.75	-2.1	1,713	-0.12%
2021/12/01	0	0.00	2	38.48	38.65	-2	1,747	-0.11%
2021/11/30	2	38.15	1	37.95	38.50	1	1,750	0.06%
2021/11/29	1	37.60	3.2	37.76	37.75	-2.2	1,749	-0.13%
2021/11/26	1	38.10	1	38.10	38.00	0	1,793	0.00%
2021/11/25	1	38.55	0	0.00	38.20	1	1,799	0.06%
2021/11/24	1	38.60	1	38.65	38.50	0	1,816	0.00%
2021/11/23	1	38.40	0	0.00	38.00	1	1,776	0.06%
2021/11/19	11	38.61	0	0.00	38.55	11	1,754	0.63%
2021/11/16	1	38.35	0	0.00	38.40	1	1,823	0.05%
2021/11/15	1	38.80	0	0.00	38.85	1	1,914	0.05%
2021/11/02	1	37.70	0	0.00	37.65	1	2,548	0.04%
2021/10/29	0	0.00	2.1	38.20	38.40	-2.1	2,569	-0.08%
2021/10/28	0	0.00	1	38.30	38.30	-1	2,579	-0.04%
2021/10/26	0	0.00	0.1	38.20	38.15	-0.1	2,680	0.00%
2021/10/15	1	38.45	0	0.00	38.40	1	2,901	0.03%
2021/10/14	1.5	38.33	0	0.00	38.40	1.5	2,934	0.05%
2021/09/28	0	0.00	1	39.00	39.20	-1	3,315	-0.03%
2021/09/27	3	38.68	0	0.00	38.75	3	3,306	0.09%
2021/09/23	0	0.00	0	39.40	39.05	0	3,309	0.00%
2021/09/22	1	39.10	0	0.00	38.90	1	3,336	0.03%
2021/09/16	1	40.30	0	0.00	40.25	1	3,388	0.03%
2021/09/14	0	40.80	1	40.75	40.65	-1	3,430	-0.03%
2021/09/08	0	40.70	0	0.00	40.25	0	3,445	0.00%
2021/09/06	1	40.95	3	41.10	40.50	-2	3,432	-0.06%
2021/09/02	0	0.00	1	42.20	42.35	-1	3,451	-0.03%
2021/08/30	0	0.00	2	41.70	42.00	-2	3,521	-0.06%
2021/08/23	1	40.50	0	0.00	40.40	1	3,584	0.03%
2021/08/20	1	39.50	1	40.35	40.35	0	3,605	0.00%
2021/08/18	0	0.00	1	40.30	40.45	-1	3,500	-0.03%
2021/08/17	0.5	39.90	1	39.25	39.25	-0.5	3,468	-0.01%
2021/08/13	1	39.75	0	0.00	40.75	1	3,421	0.03%
2021/08/12	1	39.15	0	0.00	40.30	1	3,356	0.03%
2021/08/11	0	0.00	7.1	38.80	38.90	-7.1	3,303	-0.21%
2021/08/10	1.1	37.81	0.1	38.53	37.70	1	3,274	0.03%
2021/08/09	15.1	37.81	0	0.00	38.20	15.1	3,207	0.47%
2021/08/06	2	43.45	11	43.61	43.80	-9	3,156	-0.29%
2021/08/05	1	43.35	2.1	43.06	43.35	-1.1	3,106	-0.03%
2021/08/04	0	0.00	2	43.90	43.70	-2	3,219	-0.06%
2021/08/02	0.1	43.20	2	43.75	43.95	-2	3,255	-0.06%
2021/07/30	0	0.00	2	43.10	43.00	-2	3,232	-0.06%
2021/07/29	4	43.70	0	0.00	43.70	4	3,226	0.12%
2021/07/28	2	43.80	3	43.97	43.80	-1	3,239	-0.03%
2021/07/27	1	43.60	0	0.00	43.80	1	3,272	0.03%
2021/07/26	2	44.05	0	0.00	43.80	2	3,288	0.06%
2021/07/21	0	0.00	1	42.25	42.40	-1	3,274	-0.03%
2021/07/20	0	0.00	3	42.58	42.75	-3	3,297	-0.09%
2021/07/19	1	42.65	2	42.50	42.80	-1	3,335	-0.03%
2021/07/14	7	40.90	0	0.00	41.15	7	3,514	0.20%
2021/07/13	3	41.18	2	41.23	41.10	1	3,587	0.03%
2021/07/12	1	40.80	0	0.00	40.75	1	3,612	0.03%
2021/07/05	20	39.00	20	39.25	39.10	0	3,661	0.00%
2021/06/30	1	39.00	0	0.00	39.10	1	3,847	0.03%
2021/06/25	2	38.50	0	0.00	38.45	2	4,054	0.05%
2021/06/24	0	0.00	2	38.45	38.75	-2	4,352	-0.05%
2021/06/17	2	37.50	1	37.80	37.65	1	4,591	0.02%
2021/06/11	0	0.00	4	37.28	37.55	-4	4,648	-0.09%
2021/06/07	2	36.95	1	36.80	36.70	1	4,674	0.02%
2021/06/03	2	37.78	0	0.00	37.70	2	4,701	0.04%
2021/06/02	1	37.80	0	0.00	38.05	1	4,704	0.02%
2021/06/01	2	37.95	2	37.93	38.15	0	4,696	0.00%
2021/05/28	1	37.50	0	0.00	37.80	1	4,724	0.02%
2021/05/27	1	37.55	1	37.45	37.70	0	4,811	0.00%
2021/05/26	5	36.95	6	37.40	37.45	-1	4,866	-0.02%
2021/05/25	1	37.10	0	0.00	37.05	1	4,933	0.02%
2021/05/20	2.5	36.62	0	0.00	36.25	2.5	5,146	0.05%
2021/05/19	0	0.00	2	36.30	36.70	-2	5,150	-0.04%
2021/05/17	0	0.00	10	35.10	34.45	-10	5,177	-0.19%
2021/05/14	3	37.18	0	0.00	37.05	3	5,135	0.06%
2021/05/13	3	36.72	11	37.13	37.00	-8	5,092	-0.16%
2021/05/12	1	37.80	4	39.50	37.95	-3	5,049	-0.06%
2021/05/11	0.5	41.20	0	0.00	40.55	0.5	4,897	0.01%
2021/05/07	1	41.80	0	0.00	41.65	1	4,832	0.02%
2021/05/06	1	41.50	0	0.00	41.55	1	4,817	0.02%
2021/05/05	0	0.00	1	42.30	42.00	-1	4,781	-0.02%
2021/05/04	2	42.05	1	42.40	42.05	1	4,761	0.02%
2021/04/27	12	43.99	1	43.70	43.65	11	4,679	0.24%
2021/04/26	2	42.75	1	42.70	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	4	43.98	3	43.85	43.30	1	4,539	0.02%
2021/04/21	0	0.00	1	43.55	43.60	-1	4,426	-0.02%
2021/04/20	1	42.00	6	42.10	42.40	-5	4,394	-0.11%
2021/04/19	11	42.93	5	42.64	43.00	6	4,439	0.14%
2021/04/16	0	0.00	1	41.30	41.50	-1	4,382	-0.02%
2021/04/14	1	40.25	1	39.90	39.90	0	4,278	0.00%
2021/04/13	0	0.00	5	40.60	40.25	-5	4,286	-0.12%
2021/04/12	0	0.00	16	40.28	40.30	-16	4,252	-0.38%
2021/04/08	5.5	40.52	8	40.20	40.70	-2.5	4,185	-0.06%
2021/04/07	5	39.84	5	39.88	40.20	0	4,140	0.00%
2021/04/06	5	39.69	0	0.00	39.60	5	4,068	0.12%
2021/04/01	2	39.20	1	39.60	39.75	1	3,998	0.03%
2021/03/31	5	39.90	0	0.00	39.55	5	3,897	0.13%
2021/03/30	5	39.87	8	39.31	39.95	-3	3,842	-0.08%
2021/03/29	28	39.49	6	39.17	39.25	22	3,718	0.59%
2021/03/25	0	0.00	2	40.20	39.75	-2	3,446	-0.06%
2021/03/24	5	39.56	1	39.70	39.90	4	3,377	0.12%
2021/03/23	5	39.00	0	0.00	39.15	5	3,341	0.15%
2021/03/18	1	38.40	0	0.00	38.30	1	3,309	0.03%
2021/03/15	0	0.00	2	38.10	38.20	-2	3,623	-0.06%
2021/03/12	0	0.00	1	36.80	37.15	-1	3,907	-0.03%
2021/03/10	1	37.00	1	37.00	36.95	0	3,854	0.00%
2021/03/08	1	37.40	0	0.00	37.50	1	3,800	0.03%
2021/03/04	0	0.00	2	37.55	36.95	-2	3,823	-0.05%
2021/03/03	8	37.45	0	0.00	37.45	8	3,817	0.21%
2021/02/24	0	0.00	2	35.25	36.05	-2	3,646	-0.05%
2021/02/23	2	35.00	0	0.00	35.25	2	3,562	0.06%
2021/02/17	5	33.75	0	0.00	33.60	5	3,447	0.15%
2021/02/04	2	33.45	0	0.00	33.45	2	3,395	0.06%
2021/01/27	0	0.00	1	32.75	32.75	-1	3,641	-0.03%
2021/01/26	1	32.55	0	0.00	32.45	1	3,702	0.03%
2021/01/25	1	32.25	1	31.75	32.55	0	3,781	0.00%
2021/01/22	1	32.00	1	31.60	31.80	0	3,828	0.00%
2021/01/21	0	0.00	4	31.93	32.00	-4	3,890	-0.10%
2021/01/20	0	0.00	1	32.20	32.20	-1	4,022	-0.02%
2021/01/13	0	0.00	10	34.50	34.50	-10	4,026	-0.25%
2021/01/07	3	33.63	0	0.00	33.55	3	3,864	0.08%
2021/01/06	0	0.00	2	33.83	33.65	-2	3,912	-0.05%
2020/12/31	1	33.65	2	34.00	33.65	-1	3,954	-0.03%
2020/12/25	0	0.00	1	33.20	33.30	-1	4,052	-0.02%
2020/12/22	1	33.75	0	0.00	33.15	1	4,330	0.02%
2020/12/21	1	33.90	0	0.00	33.80	1	4,367	0.02%
2020/12/18	11	33.84	3	34.10	33.75	8	4,351	0.18%
2020/12/17	2	33.60	2	33.55	33.50	0	4,374	0.00%
2020/12/16	1	33.95	0	0.00	34.00	1	4,394	0.02%
2020/12/15	0	0.00	2	33.20	33.40	-2	4,362	-0.05%
2020/12/14	2	34.00	0	0.00	33.85	2	4,359	0.05%
2020/12/11	3	33.95	1	34.15	34.40	2	4,327	0.05%
2020/12/10	2	33.13	1	33.50	33.50	1	4,267	0.02%
2020/12/09	2	31.80	5	31.84	32.75	-3	4,216	-0.07%
2020/12/08	8	33.18	0	0.00	32.85	8	4,122	0.19%
2020/12/07	2	36.30	1	36.00	36.50	1	3,829	0.03%
2020/11/27	1	37.60	2	37.28	37.35	-1	4,223	-0.02%
2020/11/26	2	36.80	1	36.50	36.85	1	4,279	0.02%
2020/11/24	1	35.70	0	0.00	35.65	1	4,360	0.02%
2020/11/23	0.1	35.60	0	0.00	35.55	0.1	4,590	0.00%
2020/11/17	1	36.30	0	0.00	36.50	1	4,892	0.02%
2020/11/11	0	0.00	1	37.00	36.80	-1	5,479	-0.02%
2020/11/10	1	36.00	5	36.20	36.15	-4	5,508	-0.07%
2020/11/09	0	0.00	2	35.00	35.90	-2	5,519	-0.04%
2020/11/06	2	34.60	1	34.75	34.80	1	5,540	0.02%
2020/11/05	6	34.29	1	34.50	35.00	5	5,505	0.09%
2020/11/04	1	34.20	0	0.00	34.50	1	5,445	0.02%
2020/11/03	2	33.88	0	0.00	34.10	2	5,349	0.04%
2020/10/30	0	0.00	3	35.35	34.80	-3	5,274	-0.06%
2020/10/28	2	36.50	0	0.00	35.70	2	5,193	0.04%
2020/10/27	1	37.80	1	38.05	37.35	0	5,119	0.00%
2020/10/23	0	0.00	1	38.95	39.00	-1	5,175	-0.02%
2020/10/22	1	39.25	0	0.00	39.10	1	5,247	0.02%
2020/10/19	1	39.50	0	0.00	39.50	1	5,479	0.02%
2020/10/16	1	38.85	1	39.55	38.85	0	5,507	0.00%
2020/10/15	2	39.03	0	0.00	39.10	2	5,583	0.04%
2020/10/13	0	0.00	2	38.70	38.90	-2	5,575	-0.04%
2020/10/12	0	0.00	1	39.45	39.90	-1	5,666	-0.02%
2020/10/08	3	39.30	0	0.00	39.70	3	5,762	0.05%
2020/10/05	3	39.00	3	39.43	39.25	0	5,637	0.00%
2020/09/30	0	0.00	1	39.00	39.10	-1	5,642	-0.02%
2020/09/29	0	0.00	1	40.80	39.00	-1	5,653	-0.02%
2020/09/28	2	38.93	2	39.25	39.95	0	5,630	0.00%
2020/09/25	2	38.50	4	39.36	38.05	-2	5,610	-0.04%
2020/09/24	1	39.05	0	0.00	38.10	1	5,532	0.02%
2020/09/22	0	0.00	1	39.95	39.95	-1	5,481	-0.02%
2020/09/18	1	39.90	1	40.25	40.10	0	5,414	0.00%
2020/09/17	1	40.15	0	0.00	40.00	1	5,411	0.02%
2020/09/16	2	40.25	2	40.45	40.45	0	5,438	0.00%
2020/09/15	3	39.95	1	40.30	40.40	2	5,467	0.04%
2020/09/11	1	42.25	0	0.00	41.10	1	5,441	0.02%
2020/09/04	2	40.83	3	40.20	40.60	-1	5,190	-0.02%
2020/08/31	0	0.00	2	39.05	39.50	-2	4,909	-0.04%
2020/08/28	0	0.00	9	39.60	39.15	-9	4,876	-0.18%
2020/08/27	0	0.00	1	40.45	40.50	-1	4,813	-0.02%
2020/08/26	1	38.75	1	38.90	39.00	0	4,599	0.00%
2020/08/24	12	38.28	1	36.80	37.40	11	4,474	0.25%
2020/08/21	0	0.00	2	37.65	38.10	-2	4,383	-0.05%
2020/08/20	2	35.55	0	0.00	36.30	2	4,360	0.05%
2020/08/19	0	0.00	6	37.25	37.60	-6	4,223	-0.14%
2020/08/13	1	33.95	0	0.00	33.50	1	3,869	0.03%
2020/08/12	2	34.60	0	0.00	34.55	2	3,827	0.05%
2020/08/06	0	0.00	1	35.95	35.10	-1	3,740	-0.03%
2020/08/05	1	36.30	0	0.00	36.15	1	3,679	0.03%
2020/08/04	1	35.80	2	36.00	36.15	-1	3,673	-0.03%
2020/07/31	0	0.00	2	35.90	35.40	-2	3,634	-0.06%
2020/07/30	1	36.75	0	0.00	36.10	1	3,550	0.03%
2020/07/29	0	0.00	2	36.40	36.25	-2	3,524	-0.06%
2020/07/24	3	35.30	2	35.45	35.20	1	3,299	0.03%
2020/07/23	1	35.35	6	35.38	35.90	-5	3,206	-0.16%
2020/07/21	0	0.00	11	34.11	34.15	-11	3,063	-0.36%
2020/07/17	1	33.55	2	33.20	33.25	-1	2,952	-0.03%
2020/07/16	1	33.80	4	33.56	33.65	-3	2,874	-0.10%
2020/07/15	1	32.15	0	0.00	32.15	1	2,735	0.04%
2020/07/14	0	0.00	1	32.85	32.55	-1	2,622	-0.04%
2020/07/13	1	32.05	1	32.10	32.00	0	2,589	0.00%
2020/07/10	1	31.80	0	0.00	31.85	1	2,645	0.04%
2020/07/06	0	0.00	3	32.70	33.35	-3	2,537	-0.12%
2020/07/02	0	0.00	1	31.20	32.20	-1	2,468	-0.04%
2020/06/24	1	30.95	0	0.00	31.20	1	2,416	0.04%
2020/06/22	0	0.00	1	31.60	31.60	-1	2,381	-0.04%
2020/06/19	5	30.49	1	30.40	30.60	4	2,354	0.17%
2020/06/18	1	30.40	0	0.00	30.60	1	2,345	0.04%
2020/06/16	0	0.00	9	31.58	31.90	-9	2,252	-0.40%
2020/06/12	1	29.90	0	0.00	30.25	1	2,217	0.05%
2020/06/11	1	30.00	5	30.77	30.00	-4	2,256	-0.18%
2020/06/10	0	0.00	1	30.90	30.90	-1	2,263	-0.04%
2020/06/09	5	31.10	0	0.00	30.90	5	2,349	0.21%
2020/06/08	1	30.80	0	0.00	30.75	1	2,358	0.04%
2020/06/04	0	0.00	3	31.00	30.65	-3	2,375	-0.13%
2020/06/03	3	30.90	3	30.80	31.10	0	2,375	0.00%
2020/06/01	0	0.00	1	29.90	30.00	-1	2,339	-0.04%
2020/05/29	0	0.00	2	29.95	29.50	-2	2,360	-0.08%
2020/05/28	3	29.97	0	0.00	30.05	3	2,349	0.13%
2020/05/27	0	0.00	1	29.25	29.50	-1	2,307	-0.04%
2020/05/26	6	28.63	5	28.40	29.15	1	2,240	0.04%
2020/05/11	3	26.60	0	0.00	26.50	3	2,124	0.14%
2020/04/21	0	0.00	1	24.30	24.20	-1	2,293	-0.04%
2020/04/20	0	0.00	2	25.10	24.90	-2	2,283	-0.09%
2020/03/31	6	22.79	5	22.80	22.95	1	2,227	0.04%
2020/03/26	1	21.50	0	0.00	21.45	1	2,176	0.05%
2020/03/25	2	21.40	2	21.60	21.50	0	2,180	0.00%
2020/03/20	2	19.40	0	0.00	19.40	2	2,192	0.09%
2020/03/17	0	0.00	1	20.05	20.40	-1	2,159	-0.05%
2020/03/16	1	21.70	0	0.00	21.30	1	2,202	0.05%
2020/02/25	2	26.05	0	0.00	25.90	2	2,591	0.08%
2020/02/06	5	27.20	0	0.00	28.00	5	2,841	0.18%
2020/02/04	1	27.25	0	0.00	27.35	1	2,883	0.03%
2020/02/03	2	26.60	0	0.00	27.20	2	2,997	0.07%
2020/01/31	1	28.20	1	27.85	28.20	0	3,331	0.00%
2020/01/30	2	28.95	1	28.10	28.10	1	3,311	0.03%
2020/01/20	2	31.23	0	0.00	31.20	2	3,257	0.06%
2020/01/17	1	31.40	0	0.00	31.40	1	3,268	0.03%
2020/01/10	0	0.00	1	32.05	32.10	-1	3,406	-0.03%
2020/01/09	9	31.50	9	31.50	31.50	0	3,555	0.00%
2020/01/08	12	31.11	10	31.78	31.10	2	3,591	0.06%
2020/01/07	1	31.85	1	32.00	31.80	0	3,685	0.00%
2019/12/25	0	0.00	1	31.90	31.35	-1	3,762	-0.03%
2019/12/20	4	31.55	5	31.55	31.25	-1	3,847	-0.03%
2019/12/19	1	31.65	0	0.00	31.65	1	3,844	0.03%
2019/12/18	1	31.95	0	0.00	32.00	1	3,885	0.03%
2019/12/17	1	31.95	5	32.40	32.40	-4	3,898	-0.10%
2019/12/16	5	31.65	1	31.60	31.55	4	3,875	0.10%
2019/12/11	0	0.00	1	31.80	31.65	-1	3,916	-0.03%
2019/12/05	0	0.00	1	33.10	33.30	-1	3,776	-0.03%
2019/12/04	2	33.25	4	32.60	33.10	-2	3,808	-0.05%
2019/12/03	3	32.33	10	32.67	32.85	-7	3,707	-0.19%
2019/12/02	1	32.10	8	32.23	31.90	-7	3,632	-0.19%
2019/11/29	2	31.23	0	0.00	30.95	2	3,512	0.06%
2019/11/28	0	0.00	2	31.60	31.30	-2	3,436	-0.06%
2019/11/26	0	0.00	1	30.70	30.70	-1	3,391	-0.03%
2019/11/21	7	29.35	0	0.00	29.35	7	3,525	0.20%
2019/11/20	7	29.88	4	29.90	29.60	3	3,635	0.08%
2019/11/19	6	30.20	6	29.65	29.85	0	3,750	0.00%
2019/11/13	0	0.00	2	29.75	29.70	-2	4,103	-0.05%
2019/11/08	4	30.70	5	30.53	30.65	-1	4,325	-0.02%
2019/11/07	2	31.78	9	32.13	30.80	-7	4,431	-0.16%
2019/11/05	9	30.88	1	31.10	31.15	8	4,563	0.18%
2019/10/31	1	31.50	0	0.00	31.70	1	5,012	0.02%
2019/10/30	0	0.00	13	31.33	32.65	-13	4,869	-0.27%
2019/10/17	2	30.33	0	0.00	30.15	2	4,605	0.04%
2019/10/15	0	0.00	5	29.46	29.45	-5	4,593	-0.11%
2019/10/14	0	0.00	4	28.95	29.30	-4	4,531	-0.09%
2019/10/09	6	28.34	5	28.35	28.75	1	4,586	0.02%
2019/10/08	0	0.00	1	28.45	28.25	-1	4,634	-0.02%
2019/10/03	1	28.40	0	0.00	28.40	1	4,957	0.02%
2019/10/02	1	27.40	0	0.00	27.55	1	4,983	0.02%
2019/09/27	1	28.00	0	0.00	27.45	1	5,163	0.02%
2019/09/25	6	28.40	5	28.60	28.50	1	5,205	0.02%
2019/09/20	6	29.55	9	29.25	28.95	-3	5,436	-0.06%
2019/09/19	1	29.30	1	29.25	29.25	0	5,680	0.00%
2019/09/18	0	0.00	1	29.70	29.45	-1	5,930	-0.02%
2019/09/17	2	29.50	14	29.50	29.50	-12	5,926	-0.20%
2019/09/12	2	28.60	0	0.00	28.65	2	6,065	0.03%
2019/09/09	2	28.35	0	0.00	28.75	2	6,223	0.03%
2019/09/06	4	28.60	1	29.00	28.60	3	6,327	0.05%
2019/09/05	0	0.00	4	30.30	29.55	-4	6,406	-0.06%
2019/09/03	2	28.90	0	0.00	29.00	2	6,584	0.03%
2019/08/30	4	29.20	0	0.00	29.40	4	6,696	0.06%
2019/08/29	6	29.51	2	29.73	29.40	4	6,829	0.06%
2019/08/28	4	29.58	4	29.21	29.75	0	6,902	0.00%
2019/08/27	10	29.75	2	29.95	29.10	8	6,961	0.11%
2019/08/23	0	0.00	4	31.19	30.65	-4	7,380	-0.05%
2019/08/22	2	30.55	5	30.49	30.50	-3	7,476	-0.04%
2019/08/21	0	0.00	2	30.00	29.85	-2	7,625	-0.03%
2019/08/20	1	29.50	0	0.00	29.85	1	7,849	0.01%
2019/08/19	1	29.50	3	29.38	29.70	-2	8,016	-0.02%
2019/08/16	3	29.20	2	29.90	29.25	1	8,194	0.01%
2019/08/15	0	0.00	5	29.10	28.95	-5	8,021	-0.06%
2019/08/14	5	28.38	0	0.00	29.10	5	8,078	0.06%
2019/08/13	0	0.00	3	29.23	28.65	-3	7,934	-0.04%
2019/08/12	0	0.00	2	29.00	29.05	-2	7,932	-0.03%
2019/08/08	7	28.39	7	28.37	28.65	0	7,829	0.00%
2019/08/07	11	27.20	12	27.99	28.00	-1	7,785	-0.01%
2019/08/06	0	0.00	263	27.16	26.90	-263	7,765	-3.39%	大賣/鉅額交易
2019/08/05	1	28.10	257	27.89	27.50	-256	7,740	-3.31%	大賣/鉅額交易
2019/08/02	3	26.12	5	26.44	26.25	-2	7,432	-0.03%
2019/08/01	1	25.05	0	0.00	25.05	1	7,335	0.01%
2019/07/30	204	25.84	0	0.00	25.55	204	7,373	2.77%	大買/鉅額交易
2019/07/29	192	26.07	0	0.00	26.15	192	7,349	2.61%	大買/鉅額交易
2019/07/26	120	26.08	0	0.00	26.00	120	7,355	1.63%	大買/鉅額交易
2019/07/24	0	0.00	1	26.35	26.20	-1	7,313	-0.01%
2019/07/23	4	26.23	2	26.40	26.10	2	7,288	0.03%
2019/07/22	1	26.70	0	0.00	26.55	1	7,218	0.01%
2019/07/18	0	0.00	11	27.25	27.25	-11	7,182	-0.15%
2019/07/16	2	25.95	0	0.00	26.10	2	7,047	0.03%
2019/07/15	0	0.00	1	26.55	25.95	-1	6,997	-0.01%
2019/07/12	10	26.80	0	0.00	26.80	10	6,913	0.14%
2019/07/11	2	26.30	0	0.00	26.70	2	6,848	0.03%
2019/07/10	1	26.70	0	0.00	26.80	1	6,779	0.01%
2019/07/09	0	0.00	2	27.15	27.35	-2	6,692	-0.03%
2019/07/08	2	25.85	0	0.00	25.65	2	6,489	0.03%
2019/07/05	1	26.30	1	26.30	26.30	0	6,415	0.00%
2019/07/03	1	27.80	118	27.60	27.55	-117	6,198	-1.89%	大賣/鉅額交易
2019/07/02	1	28.05	10	28.55	28.25	-9	6,143	-0.15%
2019/07/01	1	28.00	0	0.00	27.80	1	6,108	0.02%
2019/06/28	11	28.27	0	0.00	28.10	11	6,040	0.18%
2019/06/27	3	29.35	2	29.30	29.35	1	5,939	0.02%
2019/06/26	4	30.84	480	31.17	29.80	-476	5,856	-8.13%	大賣/鉅額交易
2019/06/25	0	0.00	6	30.35	30.65	-6	5,568	-0.11%
2019/06/21	0	0.00	753	28.21	28.55	-753	5,269	-14.29%	大賣/鉅額交易
2019/06/19	0	0.00	3	29.08	29.30	-3	5,049	-0.06%
2019/06/17	2	28.70	1	28.65	28.80	1	4,927	0.02%
2019/06/14	1	28.90	0	0.00	29.15	1	4,865	0.02%
2019/06/13	1	28.00	0	0.00	27.90	1	4,727	0.02%
2019/06/12	0	0.00	2	29.20	29.25	-2	4,555	-0.04%
2019/06/11	0	0.00	1,206	29.86	29.95	-1,206	4,482	-26.90%	大賣/鉅額交易
2019/06/10	4	28.75	1	28.85	28.50	3	4,286	0.07%
2019/06/05	1	29.40	3	29.10	29.35	-2	4,100	-0.05%
2019/05/31	6	28.27	11	28.23	28.25	-5	3,700	-0.14%
2019/05/30	9	27.25	15	27.16	28.00	-6	3,383	-0.18%
2019/05/29	11	26.69	37	26.88	26.60	-26	3,151	-0.83%
2019/05/28	12	26.49	14	26.52	25.95	-2	2,933	-0.07%
2019/05/27	32	25.79	13	26.02	27.00	19	2,663	0.71%
2019/05/24	4	24.70	2	24.70	24.75	2	2,390	0.08%
2019/05/23	1	23.10	15	23.95	23.85	-14	2,218	-0.63%
2019/05/21	10	22.20	0	0.00	22.50	10	1,992	0.50%
2019/05/17	1	22.20	4	21.56	21.45	-3	1,865	-0.16%
2019/05/16	0	0.00	46	22.65	22.60	-46	1,810	-2.54%
2019/05/15	13	22.80	0	0.00	22.70	13	1,783	0.73%
2019/05/14	146	22.75	1	22.30	22.95	145	1,721	8.42%	大買/鉅額交易
2019/05/13	8	22.15	2	22.25	22.55	6	1,583	0.38%
2019/05/10	0	0.00	11	21.52	21.50	-11	1,500	-0.73%
2019/05/09	3	21.73	0	0.00	21.45	3	1,487	0.20%
2019/04/24	10	21.30	0	0.00	21.05	10	1,299	0.77%
2019/04/19	0	0.00	2	20.00	20.05	-2	1,279	-0.16%
2019/04/08	0	20.60	1	20.35	20.45	-1	1,349	-0.07%
2019/04/03	5	20.50	5	20.45	20.10	0	1,335	0.00%
2019/04/01	0	0.00	2	20.15	20.20	-2	1,295	-0.15%
2019/03/29	2	20.00	2	20.00	20.10	0	1,275	0.00%
2019/03/28	1	19.80	0	0.00	19.65	1	1,282	0.08%
2019/03/27	0	0.00	1	19.65	19.75	-1	1,342	-0.07%
2019/03/22	0	0.00	1	19.60	19.60	-1	1,380	-0.07%
2019/02/27	0	0.00	1	19.30	19.25	-1	1,889	-0.05%
2019/02/26	0	0.00	7	19.25	19.25	-7	1,909	-0.37%
2019/02/22	1	19.00	0	0.00	19.15	1	1,909	0.05%
2019/02/21	1	19.00	0	0.00	19.25	1	1,900	0.05%
2019/02/20	5	19.30	11	19.23	19.25	-6	1,893	-0.32%
2019/02/18	2	19.45	0	0.00	19.40	2	1,861	0.11%
2019/02/15	2	19.55	0	0.00	19.65	2	1,857	0.11%
2019/02/14	10	19.95	0	0.00	19.80	10	1,852	0.54%
2019/02/13	4	19.78	0	0.00	19.90	4	1,870	0.21%
2019/02/12	1	20.15	0	0.00	20.00	1	1,860	0.05%
2019/01/29	0	0.00	10	20.40	20.45	-10	1,858	-0.54%
2019/01/21	1	20.15	0	0.00	20.10	1	1,953	0.05%
2019/01/15	0	0.00	2	20.55	20.60	-2	2,487	-0.08%
2019/01/14	12	19.90	0	0.00	19.95	12	2,497	0.48%
2019/01/07	0	0.00	10	21.35	21.25	-10	2,837	-0.35%
2019/01/03	0	0.00	8	21.14	21.20	-8	2,972	-0.27%
2018/12/28	0	0.00	5	20.42	20.45	-5	3,036	-0.16%
2018/12/25	1	20.05	10	20.00	20.15	-9	3,328	-0.27%
2018/12/18	0	20.60	1	20.30	20.40	-1	3,234	-0.03%
2018/12/17	3	19.90	0	0.00	20.15	3	3,212	0.09%
2018/12/12	0	0.00	2	19.90	20.10	-2	3,178	-0.06%
2018/12/11	0	0.00	1	19.60	19.40	-1	3,165	-0.03%
2018/12/10	1	19.35	0	0.00	19.10	1	3,199	0.03%
2018/12/07	0	0.00	10	19.39	19.60	-10	3,222	-0.31%
2018/12/06	7	18.95	0	0.00	18.70	7	3,180	0.22%
2018/12/05	3	19.38	3	19.63	19.50	0	3,122	0.00%
2018/12/04	3	19.73	0	0.00	19.75	3	3,114	0.10%
2018/11/30	0	0.00	2	19.33	19.40	-2	3,110	-0.06%
2018/11/28	2	19.23	0	0.00	19.10	2	3,116	0.06%
2018/11/27	1	18.40	1	19.00	18.90	0	3,107	0.00%
2018/11/26	0	0.00	2	18.38	18.25	-2	3,046	-0.07%
2018/11/22	2	17.90	4	18.38	17.95	-2	3,054	-0.07%
2018/11/21	1	17.70	0	0.00	17.70	1	3,032	0.03%
2018/11/20	3	17.95	0	0.00	17.90	3	3,011	0.10%
2018/11/19	0	0.00	4	17.90	18.15	-4	2,987	-0.13%
2018/11/16	0	0.00	2	17.35	17.35	-2	2,958	-0.07%
2018/11/15	2	17.10	0	0.00	17.25	2	2,952	0.07%
2018/11/14	0	0.00	2	17.35	17.25	-2	2,943	-0.07%
2018/11/12	3	16.63	0	0.00	16.90	3	2,924	0.10%
2018/11/09	1	17.00	0	0.00	17.15	1	2,912	0.03%
2018/11/08	1	17.05	1	17.60	17.55	0	2,928	0.00%
2018/11/07	1	16.85	0	0.00	16.90	1	2,922	0.03%
2018/11/06	2	16.70	1	16.70	16.65	1	2,965	0.03%
2018/10/29	2	16.90	0	0.00	17.00	2	2,891	0.07%
2018/10/26	0	0.00	89	17.00	16.80	-89	2,871	-3.10%
2018/10/24	2	18.13	0	0.00	18.30	2	2,467	0.08%
2018/10/19	10	18.95	0	0.00	19.10	10	2,390	0.42%
2018/10/16	2	20.30	0	0.00	20.15	2	2,135	0.09%
2018/10/04	80	22.87	3	23.27	23.55	77	1,857	4.15%
2018/10/02	50	21.92	0	0.00	22.00	50	1,655	3.02%
2018/10/01	0	0.00	1	22.05	22.05	-1	1,711	-0.06%
2018/09/28	10	21.60	0	0.00	21.75	10	1,719	0.58%
2018/09/27	30	21.67	0	0.00	21.65	30	1,744	1.72%
2018/09/26	60	21.98	3	22.05	21.85	57	1,771	3.22%
2018/09/25	81	21.81	0	0.00	21.85	81	1,828	4.43%
2018/09/20	43	21.66	0	0.00	21.50	43	1,915	2.25%
2018/09/19	21	21.93	1	22.00	22.00	20	1,923	1.04%
2018/09/17	3	22.23	0	0.00	22.40	3	1,946	0.15%
2018/09/14	60	22.30	0	0.00	22.25	60	1,927	3.11%
2018/09/12	10	21.00	0	0.00	21.20	10	1,859	0.54%
2018/09/11	20	21.05	1	21.10	21.25	19	1,891	1.00%
2018/09/10	22	21.23	1	21.10	21.15	21	1,927	1.09%
2018/09/07	50	21.65	0	0.00	21.60	50	1,940	2.58%
2018/09/06	20	22.00	0	0.00	22.30	20	1,902	1.05%
2018/09/05	20	22.53	0	0.00	22.30	20	1,900	1.05%
2018/09/04	50	22.36	1	22.45	22.45	49	1,867	2.62%
2018/09/03	30	22.32	0	0.00	22.40	30	1,941	1.55%
2018/08/31	10	22.05	0	0.00	22.10	10	1,921	0.52%
2018/08/30	30	21.92	10	22.00	22.05	20	1,971	1.01%
2018/08/29	60	22.33	1	22.60	22.30	59	2,036	2.90%
2018/08/22	10	20.70	0	0.00	20.70	10	2,156	0.46%
2018/08/20	10	20.55	0	0.00	20.50	10	2,246	0.45%
2018/08/16	10	20.45	2	20.55	20.55	8	2,307	0.35%
2018/08/15	20	20.93	0	0.00	20.70	20	2,314	0.86%
2018/08/14	30	21.15	0	0.00	21.30	30	2,311	1.30%
2018/08/10	0	0.00	10	22.20	22.15	-10	2,322	-0.43%
2018/08/07	7	22.20	0	0.00	22.35	7	2,358	0.30%
2018/08/06	1	22.25	0	0.00	22.40	1	2,381	0.04%
2018/08/02	40	22.31	0	0.00	22.20	40	2,476	1.61%
2018/08/01	10	22.40	0	0.00	22.60	10	2,491	0.40%
2018/07/25	2	21.75	12	22.02	22.10	-10	2,456	-0.41%
2018/07/23	1	20.95	1	21.80	21.65	0	2,373	0.00%
2018/07/20	0	0.00	1	21.00	20.85	-1	2,288	-0.04%
2018/07/19	1	21.15	0	0.00	21.00	1	2,268	0.04%
2018/07/16	1	21.55	0	0.00	21.60	1	2,252	0.04%
2018/07/13	10	21.60	0	0.00	21.55	10	2,245	0.45%
2018/07/05	0	0.00	5	21.65	21.60	-5	2,321	-0.22%
2018/06/28	1	21.95	0	0.00	22.05	1	2,182	0.05%
2018/06/27	10	22.10	0	0.00	22.15	10	2,163	0.46%
2018/06/21	0	0.00	10	22.90	22.75	-10	2,208	-0.45%
2018/06/20	10	22.70	10	22.90	22.65	0	2,203	0.00%
2018/06/19	4	22.90	4	22.90	22.90	0	2,176	0.00%
2018/06/12	0	0.00	2	22.20	22.25	-2	2,152	-0.09%
2018/06/06	0	0.00	10	22.91	23.05	-10	2,064	-0.48%
2018/06/01	0	0.00	10	22.00	22.10	-10	1,952	-0.51%
2018/05/30	0	0.00	5	21.00	21.05	-5	1,884	-0.27%
2018/05/29	0	0.00	10	21.35	20.85	-10	1,891	-0.53%
2018/05/25	0	0.00	11	21.85	22.00	-11	1,843	-0.60%
2018/05/22	10	21.50	0	0.00	21.45	10	1,767	0.57%
2018/05/18	10	20.40	2	20.20	20.80	8	1,705	0.47%
2018/05/17	1	19.90	1	19.90	19.90	0	1,690	0.00%
2018/05/15	1	19.80	0	0.00	19.75	1	1,723	0.06%
2018/05/11	10	19.70	0	0.00	19.80	10	1,792	0.56%
2018/05/10	0	0.00	14	19.67	19.70	-14	1,775	-0.79%
2018/05/09	71	18.68	0	0.00	18.70	71	1,711	4.15%
2018/05/07	40	18.83	0	0.00	18.85	40	1,777	2.25%
2018/05/04	20	18.90	0	0.00	18.85	20	1,773	1.13%
2018/05/03	42	19.10	0	0.00	19.00	42	1,778	2.36%
2018/05/02	0	0.00	1	19.45	19.40	-1	1,787	-0.06%
2018/04/27	40	19.05	0	0.00	19.00	40	1,889	2.12%
2018/04/26	40	19.03	0	0.00	19.00	40	1,946	2.05%
2018/04/25	0	0.00	2	19.30	19.20	-2	2,034	-0.10%
2018/04/24	60	19.05	0	0.00	19.00	60	2,103	2.85%
2018/04/23	40	19.38	1	19.70	19.35	39	2,222	1.75%
2018/04/20	40	19.43	0	0.00	19.40	40	2,372	1.69%
2018/04/19	0	0.00	1	19.65	19.65	-1	2,615	-0.04%
2018/04/18	36	19.51	0	0.00	19.60	36	2,718	1.32%
2018/04/17	122	19.72	0	0.00	19.45	122	2,719	4.49%	大買/鉅額交易
2018/04/16	102	20.40	0	0.00	20.10	102	2,727	3.74%	大買/鉅額交易
2018/04/13	102	20.66	0	0.00	20.70	102	2,720	3.75%	大買/鉅額交易
2018/04/12	40	20.68	1	20.80	20.90	39	2,769	1.41%
2018/04/11	82	20.85	0	0.00	20.65	82	2,793	2.94%
2018/04/10	102	20.97	0	0.00	20.90	102	2,869	3.56%	大買/鉅額交易
2018/04/09	101	21.15	4	21.18	21.10	97	2,984	3.25%	大買/
2018/04/03	52	20.75	0	0.00	20.70	52	3,174	1.64%
2018/04/02	48	20.82	2	21.15	20.85	46	3,218	1.43%
2018/03/31	10	20.65	0	0.00	20.75	10	3,240	0.31%
2018/03/30	20	20.63	1	20.65	20.55	19	3,332	0.57%
2018/03/29	12	20.64	1	20.60	20.50	11	3,433	0.32%
2018/03/28	10	20.65	0	0.00	20.90	10	3,452	0.29%
2018/03/27	41	20.80	0	0.00	20.55	41	3,438	1.19%
2018/03/26	1	21.05	0	0.00	21.00	1	3,407	0.03%
2018/03/23	2	20.98	6	21.09	21.05	-4	3,400	-0.12%
2018/03/21	1	21.55	2	21.80	21.50	-1	3,381	-0.03%
2018/03/20	0	0.00	12	21.43	21.65	-12	3,359	-0.36%
2018/03/19	20	21.28	0	0.00	21.15	20	3,348	0.60%
2018/03/16	21	21.12	0	0.00	20.90	21	3,325	0.63%
2018/03/15	1	21.40	0	0.00	21.45	1	3,282	0.03%
2018/03/14	1	21.55	2	21.80	21.50	-1	3,265	-0.03%
2018/03/13	11	21.33	0	0.00	21.30	11	3,225	0.34%
2018/03/12	10	21.20	0	0.00	21.40	10	3,217	0.31%
2018/03/08	11	20.21	1	20.35	20.45	10	3,191	0.31%
2018/03/06	15	20.63	0	0.00	20.55	15	3,300	0.45%
2018/03/02	2	21.20	0	0.00	21.05	2	3,314	0.06%
2018/03/01	0	0.00	1	21.70	21.60	-1	3,366	-0.03%
2018/02/27	12	21.25	0	0.00	21.10	12	3,328	0.36%
2018/02/26	0	0.00	5	21.15	21.15	-5	3,325	-0.15%
2018/02/23	1	21.05	0	0.00	21.15	1	3,335	0.03%
2018/02/22	0	0.00	10	21.00	21.15	-10	3,422	-0.29%
2018/02/12	13	20.42	3	20.55	20.40	10	3,432	0.29%
2018/02/06	2	19.85	12	20.40	20.05	-10	3,411	-0.29%
2018/02/02	0	0.00	1	21.90	21.90	-1	3,319	-0.03%
2018/01/30	3	21.80	0	0.00	22.00	3	3,329	0.09%
2018/01/26	0	0.00	4	22.71	22.75	-4	3,283	-0.12%
2018/01/24	0	0.00	1	22.85	22.95	-1	3,310	-0.03%
2018/01/23	0	0.00	2	23.45	23.15	-2	3,334	-0.06%
2018/01/19	2	22.60	0	0.00	23.20	2	3,279	0.06%
2018/01/18	2	23.20	0	0.00	23.00	2	3,253	0.06%
2018/01/17	0	0.00	7	23.90	23.80	-7	3,185	-0.22%
2018/01/16	0	0.00	7	23.47	23.75	-7	3,049	-0.23%
2018/01/15	66	22.54	14	23.33	22.45	52	2,889	1.80%
2018/01/12	0	0.00	1	22.90	22.80	-1	2,644	-0.04%
2018/01/11	0	0.00	20	21.85	21.90	-20	2,536	-0.79%
2018/01/10	0	0.00	1	21.90	22.00	-1	2,497	-0.04%
2018/01/09	0	0.00	39	21.70	21.35	-39	2,444	-1.60%
2018/01/04	0	0.00	12	21.77	21.80	-12	2,401	-0.50%
2018/01/03	11	21.58	17	22.03	21.85	-6	2,314	-0.26%
2018/01/02	0	0.00	1	21.80	21.70	-1	2,187	-0.05%