冠德 (2520)-元大-北投券商分點個股進出

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
60.0
漲跌
▲3.7
漲幅
+6.57%
成交量
36,270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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/02	113.1	59.30	25	59.44	60.00	88.1	7,784	1.13%	大買/
2024/04/30	19	54.74	33	56.07	56.30	-14	7,191	-0.19%
2024/04/29	49	57.28	64	57.15	57.50	-15	6,801	-0.22%
2024/04/26	17	53.89	15	56.80	54.60	2	6,223	0.03%
2024/04/25	19	51.82	20	52.35	52.50	-1	5,733	-0.02%
2024/04/24	18.1	50.85	13	50.45	50.50	5.1	5,350	0.09%
2024/04/23	25	49.13	25.5	49.66	50.80	-0.5	5,194	-0.01%
2024/04/22	33	51.02	23	52.00	48.95	10	4,823	0.21%
2024/04/19	31	49.44	8	49.29	49.40	23	3,703	0.62%
2024/04/18	6	47.48	13.2	47.28	49.40	-7.2	3,077	-0.23%
2024/04/17	2	43.73	2	44.70	44.95	0	2,795	0.00%
2024/04/16	1	43.20	5	43.19	43.20	-4	2,747	-0.15%
2024/04/15	17	44.57	1	44.20	44.20	16	2,686	0.60%
2024/04/12	1	45.00	1	45.25	45.25	0	2,704	0.00%
2024/04/11	3	44.92	0	0.00	44.90	3	2,753	0.11%
2024/04/10	0	0.00	101	42.97	43.50	-101	2,642	-3.82%	大賣/鉅額交易
2024/04/09	10	42.45	0	0.00	42.75	10	2,585	0.39%
2024/04/08	100	42.58	3	42.15	42.50	97	2,552	3.80%
2024/04/03	0	0.00	150	42.04	41.85	-150	2,494	-6.01%	大賣/鉅額交易
2024/04/01	0	0.00	105	41.87	42.35	-105	2,392	-4.39%	大賣/鉅額交易
2024/03/29	100	41.63	0	0.00	41.80	100	2,302	4.34%
2024/03/28	0	0.00	4	41.34	41.05	-4	2,268	-0.18%
2024/03/27	150	40.92	3	40.60	41.30	147	2,232	6.58%	大買/鉅額交易
2024/03/26	0	39.70	0	0.00	39.75	0	2,109	0.00%
2024/03/25	2	39.05	0	0.00	39.15	2	2,096	0.10%
2024/03/21	3	39.00	0	0.00	39.00	3	2,101	0.14%
2024/03/19	0	0.00	9	39.01	38.95	-9	2,210	-0.41%
2024/03/14	0	39.48	10	39.27	39.50	-10	2,246	-0.45%
2024/03/12	0	0.00	5	39.12	39.30	-5	2,287	-0.22%
2024/03/11	0	0.00	5	38.88	38.75	-5	2,309	-0.22%
2024/03/08	1	38.10	0	0.00	38.20	1	2,352	0.04%
2024/03/07	0	0.00	1	38.25	38.45	-1	2,366	-0.04%
2024/03/06	0	0.00	1	38.80	38.75	-1	2,348	-0.04%
2024/03/05	1	38.90	2	38.78	38.70	-1	2,372	-0.04%
2024/03/04	0	0.00	4	39.16	38.90	-4	2,360	-0.17%
2024/03/01	0	0.00	1	39.45	39.15	-1	2,354	-0.04%
2024/02/29	0	0.00	5	39.68	39.50	-5	2,393	-0.21%
2024/02/26	1	39.45	0	0.00	39.10	1	2,386	0.04%
2024/02/22	0	0.00	1	40.25	40.40	-1	2,367	-0.04%
2024/02/21	0	0.00	4	40.46	40.45	-4	2,383	-0.17%
2024/02/20	5	39.80	0	0.00	39.80	5	2,353	0.21%
2024/02/19	0	0.00	2	40.15	40.15	-2	2,347	-0.09%
2024/02/16	0	0.00	5	39.78	39.65	-5	2,324	-0.22%
2024/02/15	0	0.00	3	39.30	39.40	-3	2,310	-0.13%
2024/02/05	1	38.95	0	0.00	38.90	1	2,295	0.04%
2024/02/01	0	0.00	1	39.70	39.25	-1	2,264	-0.04%
2024/01/26	0	0.00	2	39.68	39.95	-2	2,251	-0.09%
2024/01/19	2	38.10	0	0.00	38.10	2	2,278	0.09%
2024/01/17	1	38.00	0	0.00	37.85	1	2,257	0.04%
2024/01/16	1	39.30	0	0.00	39.20	1	2,217	0.05%
2024/01/15	2	39.85	6	40.15	39.95	-4	2,206	-0.18%
2024/01/11	2	39.20	5	39.79	39.20	-3	2,147	-0.14%
2024/01/10	0	0.00	1	39.35	39.25	-1	2,173	-0.05%
2024/01/09	2	40.15	2	40.35	39.90	0	2,152	0.00%
2024/01/08	1	41.85	3	41.33	40.80	-2	2,110	-0.09%
2024/01/05	2	41.85	2	40.60	40.90	0	2,032	0.00%
2024/01/04	10	39.90	15.5	39.72	39.90	-5.5	1,888	-0.29%
2023/12/28	0	0.00	2	38.90	38.80	-2	1,844	-0.11%
2023/12/27	10	39.05	5	39.11	39.10	5	1,853	0.27%
2023/12/26	0	0.00	0.7	38.90	39.00	-0.7	1,838	-0.04%
2023/12/25	0	0.00	3	38.50	38.45	-3	1,836	-0.16%
2023/12/20	2	38.30	0	0.00	38.00	2	1,809	0.11%
2023/12/19	0	0.00	1	38.05	38.50	-1	1,782	-0.06%
2023/12/18	2	38.70	0	0.00	38.10	2	1,779	0.11%
2023/12/15	5	38.90	0	0.00	38.55	5	1,756	0.28%
2023/12/14	0	0.00	2	39.70	39.10	-2	1,719	-0.12%
2023/12/13	0	0.00	1	38.10	38.25	-1	1,597	-0.06%
2023/12/12	1	37.40	0	0.00	37.25	1	1,577	0.06%
2023/12/11	1	37.50	1	37.55	37.70	0	1,543	0.00%
2023/12/08	9	37.99	0	0.00	38.15	9	1,511	0.60%
2023/12/07	8.1	38.55	0	0.00	38.70	8.1	1,449	0.56%
2023/12/06	51.4	39.28	0	0.00	39.00	51.4	1,398	3.68%
2023/12/05	14	38.99	1	39.05	39.15	13	1,351	0.96%
2023/12/04	10	38.45	0.3	38.32	38.45	9.7	1,303	0.74%
2023/12/01	4	37.54	0	37.65	37.85	4	1,283	0.31%
2023/11/30	2	37.35	3	37.10	37.50	-1	1,290	-0.08%
2023/11/29	0.1	37.45	0	37.35	37.35	0.1	1,300	0.01%
2023/11/27	0.2	37.63	0.1	37.60	37.70	0.1	1,394	0.01%
2023/11/23	0	0.00	0.3	36.50	36.60	-0.3	1,357	-0.02%
2023/11/22	0.3	36.20	20	36.17	36.25	-19.8	1,345	-1.47%
2023/11/21	4	36.55	0	0.00	36.10	4	1,349	0.30%
2023/11/20	6	35.97	0	0.00	36.45	6	1,332	0.45%
2023/10/24	0	0.00	1	34.35	34.40	-1	1,845	-0.05%
2023/10/12	0	0.00	0	34.00	33.80	0	1,880	0.00%
2023/10/06	0	0.00	2	34.03	34.10	-2	1,850	-0.11%
2023/10/05	3	33.52	2	33.55	33.55	1	1,821	0.05%
2023/09/13	2	33.55	0	0.00	33.70	2	1,790	0.11%
2023/09/11	0	0.00	0.1	33.75	33.95	-0.1	1,787	-0.01%
2023/09/08	0	0.00	2	33.55	33.75	-2	1,778	-0.11%
2023/09/07	0	0.00	0.1	33.95	33.70	-0.1	1,777	0.00%
2023/09/05	0	34.30	0	0.00	34.05	0	1,761	0.00%
2023/09/04	0	34.00	0	0.00	34.00	0	1,743	0.00%
2023/08/29	0	0.00	5	31.80	32.05	-5	1,568	-0.32%
2023/08/21	0	32.00	0	0.00	31.70	0	1,502	0.00%
2023/08/18	1	32.80	0	0.00	32.60	1	1,471	0.07%
2023/08/16	0	0.00	4.1	31.07	31.35	-4.1	1,408	-0.29%
2023/08/15	0.1	30.95	0	0.00	30.90	0.1	1,390	0.01%
2023/08/14	0	0.00	1	31.75	31.20	-1	1,373	-0.07%
2023/08/11	1	33.20	0	0.00	32.70	1	1,310	0.08%
2023/08/08	1	32.70	3.2	32.50	32.45	-2.2	1,205	-0.18%
2023/08/04	0	31.70	0	0.00	31.80	0	1,144	0.00%
2023/08/02	1	31.60	2	31.93	31.90	-1	1,076	-0.09%
2023/08/01	1	30.55	0	0.00	30.90	1	974	0.10%
2023/07/31	0	0.00	5	30.46	30.55	-5	952	-0.53%
2023/07/28	0	0.00	2	29.60	29.65	-2	879	-0.23%
2023/07/26	0	0.00	3	30.05	29.95	-3	779	-0.38%
2023/07/19	2	29.90	0	0.00	29.85	2	633	0.32%
2023/06/30	0	0.00	1	30.10	30.10	-1	573	-0.17%
2023/06/26	0	0.00	1	29.80	29.80	-1	595	-0.17%
2023/06/14	2	30.25	1	30.55	30.30	1	638	0.16%
2023/06/08	0	0.00	1	30.00	29.95	-1	687	-0.15%
2023/05/09	2	29.70	0	0.00	29.45	2	709	0.28%
2023/05/04	1	29.70	0	0.00	29.70	1	723	0.14%
2023/04/20	1	29.70	0	0.00	29.60	1	726	0.14%
2023/04/14	0	0.00	1	30.75	30.70	-1	719	-0.14%
2023/03/30	0	0.00	2	30.05	30.10	-2	708	-0.28%
2023/03/27	2	30.00	0	0.00	30.00	2	729	0.27%
2023/03/16	0.2	28.35	0	0.00	28.15	0.2	716	0.03%
2023/03/15	0.6	28.97	0	0.00	28.70	0.6	704	0.09%
2023/03/13	0	0.00	24	28.83	29.45	-24	674	-3.56%
2023/03/01	24	28.90	0	0.00	28.85	24	683	3.51%
2023/02/08	0	0.00	5	29.30	29.35	-5	790	-0.63%
2023/02/02	0	0.00	2	28.90	29.15	-2	815	-0.25%
2023/01/17	2	28.65	0	0.00	28.70	2	804	0.25%
2023/01/12	3.1	29.00	0	0.00	29.20	3.1	825	0.37%
2023/01/11	2	29.20	2	29.45	29.20	0	822	0.00%
2023/01/10	0.3	29.70	10	29.80	29.55	-9.7	823	-1.18%
2023/01/06	5	29.60	0	0.00	29.75	5	828	0.60%
2023/01/04	5	29.55	1	29.55	29.50	4	841	0.48%
2023/01/03	2.1	29.60	1	29.70	29.65	1.1	859	0.13%
2022/12/27	0.1	28.75	0	0.00	28.70	0.1	851	0.01%
2022/12/23	1	28.55	1	28.55	28.65	0	875	0.00%
2022/12/14	1	28.85	0	0.00	28.75	1	1,020	0.10%
2022/12/12	0	0.00	2	29.25	29.10	-2	1,010	-0.20%
2022/12/08	1	27.55	0	0.00	27.60	1	990	0.10%
2022/11/28	2	27.63	0	0.00	27.90	2	1,081	0.18%
2022/11/21	0	0.00	2	27.70	27.60	-2	1,136	-0.18%
2022/11/15	0	0.00	1	27.40	27.60	-1	1,122	-0.09%
2022/11/14	0	0.00	5	27.54	27.60	-5	1,139	-0.44%
2022/11/10	4	26.80	0	0.00	26.70	4	1,157	0.35%
2022/11/04	2	25.48	0	0.00	25.50	2	1,151	0.17%
2022/11/03	0	0.00	0.1	24.90	25.65	-0.1	1,152	-0.01%
2022/10/24	0	24.30	0	0.00	24.35	0	1,306	0.00%
2022/10/13	0	24.20	0	24.30	23.85	0	1,365	0.00%
2022/10/12	1	23.95	0	0.00	24.55	1	1,371	0.07%
2022/10/11	1.1	24.37	0	0.00	24.05	1.1	1,390	0.08%
2022/10/04	0	0.00	0	25.35	25.35	0	1,394	0.00%
2022/09/30	0	0.00	1	25.00	25.30	-1	1,397	-0.07%
2022/09/21	0	0.00	3	26.75	26.60	-3	1,290	-0.23%
2022/09/14	0	0.00	1	27.15	27.00	-1	1,290	-0.08%
2022/09/13	0	0.00	1	27.80	27.60	-1	1,270	-0.08%
2022/09/07	1	26.40	0	0.00	26.40	1	1,208	0.08%
2022/09/02	1	27.60	0	0.00	27.60	1	1,173	0.09%
2022/08/26	0	0.00	2	28.35	28.40	-2	1,110	-0.18%
2022/08/25	2	28.05	0	0.00	28.00	2	1,097	0.18%
2022/08/18	0.1	27.95	0	0.00	27.70	0.1	1,035	0.01%
2022/08/17	0.2	28.25	0	0.00	28.10	0.2	1,020	0.02%
2022/07/28	2	29.80	0	0.00	29.80	2	848	0.24%
2022/07/26	2	29.90	0	0.00	29.85	2	805	0.25%
2022/07/22	2	29.60	0	0.00	29.65	2	780	0.26%
2022/07/21	0	29.75	0	0.00	29.75	0	779	0.00%
2022/07/15	0.1	28.85	1	28.95	28.70	-0.9	754	-0.12%
2022/07/13	0	0.00	2	29.90	29.85	-2	732	-0.27%
2022/07/11	0.1	30.35	0.4	30.35	30.20	-0.3	725	-0.04%
2022/07/01	0	0.00	8	31.79	31.45	-8	749	-1.07%
2022/06/17	0	0.00	5	34.60	34.35	-5	902	-0.55%
2022/06/10	0	0.00	1	34.95	35.00	-1	1,004	-0.10%
2022/06/09	4	35.06	0.1	35.10	35.10	3.9	1,005	0.39%
2022/06/08	0	0.00	0.6	35.10	35.35	-0.6	1,010	-0.06%
2022/05/30	0	0.00	2	34.83	34.90	-2	1,070	-0.19%
2022/05/12	0	0.00	1.1	33.06	32.85	-1.1	1,172	-0.10%
2022/05/05	0	0.00	0.1	35.00	34.85	-0.1	1,158	-0.01%
2022/04/27	0	0.00	1	34.10	34.60	-1	1,213	-0.08%
2022/04/26	1	34.50	3	34.60	34.70	-2	1,216	-0.16%
2022/04/22	2	35.38	0	0.00	35.45	2	1,222	0.16%
2022/04/19	2	34.60	1	34.70	34.85	1	1,233	0.08%
2022/04/18	2	34.53	0	0.00	34.60	2	1,248	0.16%
2022/04/15	3	34.67	0	0.00	34.70	3	1,264	0.24%
2022/04/13	1	34.65	0	0.00	34.85	1	1,298	0.08%
2022/04/12	0.1	34.80	1	34.60	34.45	-0.9	1,305	-0.07%
2022/04/11	0	0.00	6	35.63	35.10	-6	1,285	-0.47%
2022/04/07	2	35.65	0	0.00	35.55	2	1,279	0.16%
2022/04/06	1	35.50	0	0.00	35.70	1	1,264	0.08%
2022/04/01	0	0.00	2	35.90	35.90	-2	1,240	-0.16%
2022/03/31	0	0.00	2	36.08	36.10	-2	1,233	-0.16%
2022/03/28	3.1	36.16	1	36.20	36.40	2.1	1,228	0.17%
2022/03/23	0	0.00	0.1	39.00	38.95	-0.1	1,169	-0.01%
2022/03/22	0	0.00	0.1	38.60	38.80	-0.1	1,182	-0.01%
2022/03/18	0	0.00	0.1	38.10	38.80	-0.1	1,195	-0.01%
2022/03/07	0	0.00	5	37.30	37.30	-5	1,220	-0.41%
2022/03/01	2	37.68	1	37.65	37.80	1	1,280	0.08%
2022/02/24	0.6	37.60	0	0.00	37.10	0.6	1,349	0.04%
2022/02/23	0.5	37.90	0	0.00	37.85	0.5	1,367	0.04%
2022/02/22	0.6	37.75	0	0.00	37.85	0.6	1,380	0.04%
2022/02/21	2	38.25	0	0.00	38.30	2	1,371	0.15%
2022/02/18	0	0.00	2	37.45	37.50	-2	1,353	-0.15%
2022/02/17	1	37.50	0.7	37.50	37.40	0.3	1,381	0.02%
2022/02/15	0	0.00	1	37.25	37.30	-1	1,387	-0.07%
2022/02/10	1	36.85	0	0.00	37.05	1	1,454	0.07%
2022/02/09	0	0.00	2	36.80	36.90	-2	1,464	-0.14%
2022/01/26	1	35.40	0	0.00	35.50	1	1,533	0.07%
2022/01/25	0.2	35.54	0	0.00	35.30	0.2	1,595	0.01%
2022/01/24	0	0.00	30	35.55	35.80	-30	1,605	-1.87%
2022/01/21	4	35.95	0	0.00	35.95	4	1,612	0.25%
2022/01/20	2.2	36.40	0	0.00	36.35	2.2	1,605	0.13%
2022/01/19	0	0.00	2	36.70	36.40	-2	1,607	-0.12%
2022/01/17	1	36.10	0	0.00	36.00	1	1,605	0.06%
2022/01/14	0.4	36.37	0	0.00	36.20	0.4	1,596	0.02%
2022/01/12	0	0.00	9.1	36.84	36.80	-9.1	1,612	-0.57%
2022/01/11	1	36.80	7	36.55	36.85	-6	1,623	-0.37%
2022/01/10	3	36.70	0	0.00	36.70	3	1,613	0.19%
2022/01/07	4	36.95	32	36.90	36.90	-28	1,607	-1.74%
2022/01/06	0	0.00	18	37.38	37.30	-18	1,600	-1.12%
2022/01/05	1	37.40	12.1	37.37	37.45	-11.1	1,599	-0.69%
2022/01/03	0.1	37.95	0	0.00	37.70	0.1	1,605	0.01%
2021/12/28	0	0.00	0.4	37.70	37.60	-0.4	1,641	-0.02%
2021/12/27	1	37.55	0	0.00	37.60	1	1,662	0.06%
2021/12/24	0	0.00	3.1	37.49	37.45	-3.1	1,685	-0.18%
2021/12/22	1.3	37.58	0	0.00	37.65	1.3	1,692	0.07%
2021/12/21	5	37.55	0	37.70	37.65	5	1,705	0.29%
2021/12/20	22	37.65	1	37.65	37.65	21	1,722	1.22%
2021/12/17	17	37.81	0	0.00	37.70	17	1,721	0.99%
2021/12/16	5	37.70	0	0.00	37.85	5	1,715	0.29%
2021/12/15	21	38.01	0	0.00	38.00	21	1,706	1.23%
2021/12/14	8	38.27	2	38.10	38.10	6	1,705	0.35%
2021/12/13	2	38.70	0	0.00	38.75	2	1,686	0.12%
2021/12/10	10	38.90	0	0.00	38.90	10	1,683	0.59%
2021/12/09	0	0.00	2	39.00	38.80	-2	1,675	-0.12%
2021/12/07	4	38.88	0	0.00	38.85	4	1,690	0.24%
2021/12/06	1	38.65	0	0.00	38.65	1	1,685	0.06%
2021/12/02	10	38.63	0	0.00	38.60	10	1,728	0.58%
2021/12/01	10	38.55	2	38.45	38.65	8	1,747	0.46%
2021/11/29	0	0.00	3	37.70	37.75	-3	1,749	-0.17%
2021/11/26	0	0.00	4	38.00	38.00	-4	1,793	-0.22%
2021/11/25	6	38.58	0	0.00	38.20	6	1,799	0.33%
2021/11/24	27	38.32	0	0.00	38.50	27	1,816	1.49%
2021/11/23	2	38.30	0	0.00	38.00	2	1,776	0.11%
2021/11/22	0	0.00	1	38.30	38.40	-1	1,772	-0.06%
2021/11/16	0	0.00	5	38.48	38.40	-5	1,823	-0.27%
2021/11/12	1	38.65	0	0.00	38.85	1	1,972	0.05%
2021/11/10	8	39.11	11	39.20	39.15	-3	2,045	-0.15%
2021/11/09	1	38.75	1	38.75	38.80	0	2,093	0.00%
2021/11/05	1.2	38.42	0	0.00	38.60	1.2	2,243	0.05%
2021/11/04	1	38.55	6	38.72	38.85	-5	2,371	-0.21%
2021/11/03	1.1	37.54	0	0.00	37.65	1.1	2,446	0.04%
2021/11/02	1	37.50	0	0.00	37.65	1	2,548	0.04%
2021/10/28	1	38.20	0	0.00	38.30	1	2,579	0.04%
2021/10/26	3	38.10	1	38.20	38.15	2	2,680	0.07%
2021/10/25	0	0.00	1	38.10	38.10	-1	2,702	-0.04%
2021/10/22	1	38.25	0	0.00	38.20	1	2,755	0.04%
2021/10/21	2	38.40	0	0.00	38.20	2	2,785	0.07%
2021/10/19	0	0.00	0.2	38.60	38.55	-0.2	2,859	-0.01%
2021/10/18	2	38.68	2.1	38.72	38.75	-0.1	2,871	0.00%
2021/10/15	1	38.45	0	0.00	38.40	1	2,901	0.03%
2021/10/13	1	38.30	0	0.00	38.30	1	3,020	0.03%
2021/10/12	0	0.00	2	38.75	38.60	-2	3,027	-0.07%
2021/10/05	2	38.63	0	0.00	38.95	2	3,259	0.06%
2021/10/04	1.2	38.51	1	38.60	38.40	0.2	3,258	0.00%
2021/10/01	4	38.39	0	0.00	38.70	4	3,280	0.12%
2021/09/30	1	38.75	22	38.75	39.40	-21	3,303	-0.64%
2021/09/29	2.7	39.03	0	0.00	38.90	2.7	3,297	0.08%
2021/09/28	6	38.88	20	38.75	39.20	-14	3,315	-0.42%
2021/09/27	1.6	38.69	0	0.00	38.75	1.6	3,306	0.05%
2021/09/24	2	39.33	2	39.35	39.10	0	3,291	0.00%
2021/09/23	0	0.00	2	38.90	39.05	-2	3,309	-0.06%
2021/09/22	2	39.25	3	39.00	38.90	-1	3,336	-0.03%
2021/09/17	3	39.95	0	0.00	39.80	3	3,362	0.09%
2021/09/14	1	40.75	0	0.00	40.65	1	3,430	0.03%
2021/09/13	2	40.40	0	0.00	40.85	2	3,426	0.06%
2021/09/10	2	40.90	0.2	40.90	40.90	1.8	3,436	0.05%
2021/09/09	1	40.25	6	40.58	40.65	-5	3,437	-0.15%
2021/09/08	0	0.00	1	40.40	40.25	-1	3,445	-0.03%
2021/09/06	0	0.00	4	40.93	40.50	-4	3,432	-0.12%
2021/09/03	0	0.00	4	41.93	41.85	-4	3,447	-0.12%
2021/09/02	6	42.47	1	42.45	42.35	5	3,451	0.14%
2021/08/24	20	40.40	12	40.54	41.15	8	3,568	0.22%
2021/08/23	2	40.60	0	0.00	40.40	2	3,584	0.06%
2021/08/20	10	40.05	1	40.35	40.35	9	3,605	0.25%
2021/08/18	1	40.25	1	40.30	40.45	0	3,500	0.00%
2021/08/17	1	39.40	0	0.00	39.25	1	3,468	0.03%
2021/08/16	0	0.00	30	40.50	40.70	-30	3,447	-0.87%
2021/08/13	1	40.70	6	40.38	40.75	-5	3,421	-0.15%
2021/08/12	2	39.05	3	40.08	40.30	-1	3,356	-0.03%
2021/08/11	0.1	38.95	2	38.83	38.90	-1.9	3,303	-0.06%
2021/08/10	1	37.90	1	38.20	37.70	0	3,274	0.00%
2021/08/09	34.1	37.85	1	38.05	38.20	33.1	3,207	1.03%
2021/08/06	2	43.80	0	0.00	43.80	2	3,156	0.06%
2021/08/03	20	44.00	2.5	44.08	44.00	17.5	3,251	0.54%
2021/07/26	1	43.60	0	0.00	43.80	1	3,288	0.03%
2021/07/20	6	42.51	6	42.42	42.75	0	3,297	0.00%
2021/07/19	0	0.00	35	42.35	42.80	-35	3,335	-1.05%
2021/07/16	1	41.40	0	0.00	41.35	1	3,373	0.03%
2021/07/14	0	41.15	0	0.00	41.15	0	3,514	0.00%
2021/07/13	10	41.10	66	41.51	41.10	-56	3,587	-1.56%
2021/07/12	0	0.00	51	40.67	40.75	-51	3,612	-1.41%
2021/07/09	6	39.53	0	0.00	39.85	6	3,537	0.17%
2021/07/08	0	0.00	20	40.00	40.00	-20	3,582	-0.56%
2021/07/01	1	38.95	0	0.00	38.95	1	3,772	0.03%
2021/06/22	0	0.00	10	37.60	37.45	-10	4,428	-0.23%
2021/06/18	1	37.55	0	0.00	37.40	1	4,520	0.02%
2021/06/15	0	0.00	1	37.70	37.75	-1	4,632	-0.02%
2021/06/11	0	0.00	1	37.45	37.55	-1	4,648	-0.02%
2021/06/09	2	36.53	0	0.00	36.30	2	4,690	0.04%
2021/06/07	1	36.80	0	0.00	36.70	1	4,674	0.02%
2021/06/04	20	37.28	0	0.00	37.20	20	4,662	0.43%
2021/06/03	15	37.57	0	0.00	37.70	15	4,701	0.32%
2021/06/01	0	0.00	1	38.10	38.15	-1	4,696	-0.02%
2021/05/31	13	37.60	0	0.00	37.50	13	4,713	0.28%
2021/05/28	2	37.50	0	0.00	37.80	2	4,724	0.04%
2021/05/25	2	37.10	0	0.00	37.05	2	4,933	0.04%
2021/05/24	0	0.00	1	36.65	37.35	-1	5,043	-0.02%
2021/05/21	0	0.00	10	36.80	36.85	-10	5,132	-0.19%
2021/05/20	1	36.30	1	36.25	36.25	0	5,146	0.00%
2021/05/18	2	35.80	1	36.10	36.40	1	5,160	0.02%
2021/05/17	2	34.65	1	35.50	34.45	1	5,177	0.02%
2021/05/14	11	36.99	10	37.60	37.05	1	5,135	0.02%
2021/05/12	64	38.24	0	0.00	37.95	64	5,049	1.27%
2021/05/11	68	41.04	45	41.63	40.55	23	4,897	0.47%
2021/05/10	0	0.00	5	42.40	42.25	-5	4,824	-0.10%
2021/05/07	10	41.60	0	0.00	41.65	10	4,832	0.21%
2021/05/06	2	41.90	0	0.00	41.55	2	4,817	0.04%
2021/05/05	0	0.00	2	42.50	42.00	-2	4,781	-0.04%
2021/05/04	1	41.95	3	41.65	42.05	-2	4,761	-0.04%
2021/05/03	11	43.32	0	0.00	43.35	11	4,685	0.23%
2021/04/29	0	0.00	6	43.51	43.60	-6	4,661	-0.13%
2021/04/28	0	0.00	3	43.65	43.80	-3	4,652	-0.06%
2021/04/27	3	43.68	1	43.70	43.65	2	4,679	0.04%
2021/04/26	0	0.00	3	42.98	43.70	-3	4,624	-0.06%
2021/04/23	9	42.61	0	0.00	42.50	9	4,577	0.20%
2021/04/22	1.1	43.68	11	44.12	43.30	-9.9	4,539	-0.22%
2021/04/20	32	42.19	2	42.20	42.40	30	4,394	0.68%
2021/04/19	20	42.85	1	41.80	43.00	19	4,439	0.43%
2021/04/16	2	40.80	6	40.83	41.50	-4	4,382	-0.09%
2021/04/15	0	0.00	1	40.40	40.40	-1	4,290	-0.02%
2021/04/14	0	0.00	20	39.80	39.90	-20	4,278	-0.47%
2021/04/13	0	0.00	8	40.53	40.25	-8	4,286	-0.19%
2021/04/12	1	40.25	5	40.20	40.30	-4	4,252	-0.09%
2021/04/09	9	40.67	0	0.00	40.75	9	4,206	0.21%
2021/04/08	0	0.00	10	40.43	40.70	-10	4,185	-0.24%
2021/04/07	0	0.00	10	40.20	40.20	-10	4,140	-0.24%
2021/04/06	3	39.60	0	0.00	39.60	3	4,068	0.07%
2021/04/01	0	0.00	103	39.35	39.75	-103	3,998	-2.58%	大賣/鉅額交易
2021/03/31	31	39.68	1	39.65	39.55	30	3,897	0.77%
2021/03/30	6	39.94	71	39.96	39.95	-65	3,842	-1.69%
2021/03/29	33	39.18	0	0.00	39.25	33	3,718	0.89%
2021/03/25	21	39.32	0	0.00	39.75	21	3,446	0.61%
2021/03/24	0	0.00	63	39.73	39.90	-63	3,377	-1.87%
2021/03/23	2	39.10	2	39.00	39.15	0	3,341	0.00%
2021/03/22	70	38.49	2	39.05	39.05	68	3,335	2.04%
2021/03/19	1	37.80	0	0.00	38.15	1	3,289	0.03%
2021/03/18	10	38.25	1	38.45	38.30	9	3,309	0.27%
2021/03/17	0	0.00	10	38.30	38.05	-10	3,377	-0.30%
2021/03/15	0	0.00	14	37.98	38.20	-14	3,623	-0.39%
2021/03/09	5	37.65	2	37.80	37.35	3	3,847	0.08%
2021/03/08	1	37.40	12	37.43	37.50	-11	3,800	-0.29%
2021/03/05	0	0.00	1	36.70	36.90	-1	3,788	-0.03%
2021/03/04	12	36.86	1	36.75	36.95	11	3,823	0.29%
2021/03/03	1	37.05	16	37.42	37.45	-15	3,817	-0.39%
2021/03/02	0	0.00	42	36.92	36.85	-42	3,772	-1.11%
2021/02/25	1	36.10	1	35.80	35.70	0	3,697	0.00%
2021/02/24	8	35.99	11	36.10	36.05	-3	3,646	-0.08%
2021/02/23	1	35.15	5	35.04	35.25	-4	3,562	-0.11%
2021/02/19	12	33.55	0	0.00	33.60	12	3,483	0.34%
2021/02/17	0	0.00	1	33.75	33.60	-1	3,447	-0.03%
2021/02/03	0	0.00	1	33.10	32.90	-1	3,406	-0.03%
2021/01/27	1	32.60	4	32.60	32.75	-3	3,641	-0.08%
2021/01/25	10	31.80	0	0.00	32.55	10	3,781	0.26%
2021/01/22	20	31.80	0	0.00	31.80	20	3,828	0.52%
2021/01/21	1	32.05	1	32.45	32.00	0	3,890	0.00%
2021/01/20	13	32.39	3	32.50	32.20	10	4,022	0.25%
2021/01/15	6	33.47	0	0.00	33.40	6	4,055	0.15%
2021/01/14	1	34.30	0	0.00	34.20	1	4,029	0.02%
2021/01/13	2	34.35	1	34.50	34.50	1	4,026	0.02%
2021/01/12	0	0.00	39	34.47	34.15	-39	4,009	-0.97%
2021/01/11	40	33.65	6	33.83	33.40	34	3,886	0.87%
2021/01/08	1	33.80	2	33.95	33.85	-1	3,853	-0.03%
2021/01/06	2	33.60	32	33.68	33.65	-30	3,912	-0.77%
2021/01/05	20	33.40	0	0.00	33.30	20	3,893	0.51%
2021/01/04	2	33.35	0	0.00	33.40	2	3,897	0.05%
2020/12/31	92	33.78	2	34.00	33.65	90	3,954	2.28%
2020/12/30	0	0.00	3	33.80	33.80	-3	4,050	-0.07%
2020/12/29	2	33.20	0	0.00	33.15	2	4,052	0.05%
2020/12/28	20	33.20	0	0.00	33.15	20	4,062	0.49%
2020/12/22	41	33.55	0	0.00	33.15	41	4,330	0.95%
2020/12/21	2	33.93	4	34.10	33.80	-2	4,367	-0.05%
2020/12/18	0	0.00	16	34.05	33.75	-16	4,351	-0.37%
2020/12/15	3	33.52	10	33.59	33.40	-7	4,362	-0.16%
2020/12/14	21	34.07	3	34.10	33.85	18	4,359	0.41%
2020/12/11	10	33.70	0	0.00	34.40	10	4,327	0.23%
2020/12/10	3	33.45	1	33.55	33.50	2	4,267	0.05%
2020/12/09	19	31.99	10	31.93	32.75	9	4,216	0.21%
2020/12/08	24	33.27	6	33.19	32.85	18	4,122	0.44%
2020/12/07	2	36.40	0	0.00	36.50	2	3,829	0.05%
2020/12/02	1	37.00	0	0.00	36.95	1	4,075	0.02%
2020/12/01	4	37.18	0	0.00	37.50	4	4,195	0.10%
2020/11/25	0	0.00	10	36.80	37.05	-10	4,336	-0.23%
2020/11/24	0	0.00	16	35.69	35.65	-16	4,360	-0.37%
2020/11/23	0	0.00	12	35.23	35.55	-12	4,590	-0.26%
2020/11/20	23	35.06	10	35.06	35.05	13	4,667	0.28%
2020/11/19	1	35.70	3	36.13	35.85	-2	4,694	-0.04%
2020/11/18	17	35.88	0	0.00	35.60	17	4,830	0.35%
2020/11/17	0	0.00	11	36.49	36.50	-11	4,892	-0.22%
2020/11/13	4	36.88	0	0.00	36.55	4	5,398	0.07%
2020/11/12	1	36.60	0	0.00	36.70	1	5,435	0.02%
2020/11/11	0	0.00	12	36.86	36.80	-12	5,479	-0.22%
2020/11/10	8	36.15	1	36.10	36.15	7	5,508	0.13%
2020/11/09	0	0.00	2	35.50	35.90	-2	5,519	-0.04%
2020/11/06	1	34.60	0	0.00	34.80	1	5,540	0.02%
2020/11/04	0	0.00	11	34.43	34.50	-11	5,445	-0.20%
2020/11/03	2	33.65	25	34.30	34.10	-23	5,349	-0.43%
2020/11/02	12	33.65	4	34.10	34.15	8	5,346	0.15%
2020/10/29	11	35.03	31	36.15	36.25	-20	5,237	-0.38%
2020/10/28	25	35.40	1	37.35	35.70	24	5,193	0.46%
2020/10/27	5	37.43	4	38.31	37.35	1	5,119	0.02%
2020/10/26	8	38.75	0	0.00	38.75	8	5,087	0.16%
2020/10/19	2	39.48	0	0.00	39.50	2	5,479	0.04%
2020/10/16	4	39.15	0	0.00	38.85	4	5,507	0.07%
2020/10/12	10	39.10	0	0.00	39.90	10	5,666	0.18%
2020/10/08	1	38.90	28	39.48	39.70	-27	5,762	-0.47%
2020/10/07	28	38.66	0	0.00	38.95	28	5,736	0.49%
2020/10/05	0	0.00	1	39.30	39.25	-1	5,637	-0.02%
2020/09/29	0	0.00	2	39.25	39.00	-2	5,653	-0.04%
2020/09/25	1	38.35	0	0.00	38.05	1	5,610	0.02%
2020/09/23	0	0.00	2	39.70	40.30	-2	5,528	-0.04%
2020/09/21	1	40.70	1	40.30	40.10	0	5,449	0.00%
2020/09/18	0	0.00	1	39.95	40.10	-1	5,414	-0.02%
2020/09/17	11	40.05	0	0.00	40.00	11	5,411	0.20%
2020/09/16	1	40.30	2	40.45	40.45	-1	5,438	-0.02%
2020/09/14	9	40.34	2	40.78	40.25	7	5,435	0.13%
2020/09/10	2	41.73	0	0.00	42.00	2	5,418	0.04%
2020/09/09	4	41.53	1	41.45	41.50	3	5,438	0.06%
2020/09/08	1	41.60	4	41.69	42.00	-3	5,394	-0.06%
2020/09/07	9	42.01	7	42.07	41.75	2	5,353	0.04%
2020/09/04	1	40.40	19	40.68	40.60	-18	5,190	-0.35%
2020/09/03	3	39.27	3	39.57	39.00	0	5,060	0.00%
2020/09/02	2	40.63	1	40.25	40.00	1	5,018	0.02%
2020/09/01	3	40.30	10	40.21	40.25	-7	4,986	-0.14%
2020/08/31	10	39.25	1	39.90	39.50	9	4,909	0.18%
2020/08/28	9	39.46	3	39.60	39.15	6	4,876	0.12%
2020/08/27	8	39.96	4	39.59	40.50	4	4,813	0.08%
2020/08/26	3	38.47	7	38.37	39.00	-4	4,599	-0.09%
2020/08/25	1	38.00	2	37.85	37.85	-1	4,523	-0.02%
2020/08/24	6	37.05	2	37.23	37.40	4	4,474	0.09%
2020/08/21	4	37.81	1	37.55	38.10	3	4,383	0.07%
2020/08/20	10	38.12	7	36.54	36.30	3	4,360	0.07%
2020/08/19	1	37.60	15	36.48	37.60	-14	4,223	-0.33%
2020/08/17	4	35.35	0	0.00	34.65	4	3,984	0.10%
2020/08/14	0	0.00	5	34.25	35.25	-5	3,929	-0.13%
2020/08/12	15	34.77	0	0.00	34.55	15	3,827	0.39%
2020/08/11	0	0.00	5	36.00	35.70	-5	3,749	-0.13%
2020/08/06	2	35.55	0	0.00	35.10	2	3,740	0.05%
2020/08/05	3	35.98	5	36.05	36.15	-2	3,679	-0.05%
2020/08/03	0	0.00	5	35.95	35.75	-5	3,670	-0.14%
2020/07/28	0	0.00	8	34.52	34.40	-8	3,433	-0.23%
2020/07/27	0	0.00	2	34.65	34.45	-2	3,373	-0.06%
2020/07/24	10	35.26	0	0.00	35.20	10	3,299	0.30%
2020/07/23	0	0.00	2	35.35	35.90	-2	3,206	-0.06%
2020/07/22	0	0.00	1	34.10	34.30	-1	3,116	-0.03%
2020/07/21	0	0.00	50	33.32	34.15	-50	3,063	-1.63%
2020/07/20	0	0.00	50	33.12	33.20	-50	2,968	-1.68%
2020/07/17	1	33.80	1	33.30	33.25	0	2,952	0.00%
2020/07/16	6	32.60	14	33.21	33.65	-8	2,874	-0.28%
2020/07/15	1	31.45	0	0.00	32.15	1	2,735	0.04%
2020/07/14	7	32.50	31	32.64	32.55	-24	2,622	-0.92%
2020/07/13	24	32.10	0	0.00	32.00	24	2,589	0.93%
2020/07/10	10	31.80	0	0.00	31.85	10	2,645	0.38%
2020/07/09	10	32.25	0	0.00	32.35	10	2,639	0.38%
2020/07/03	1	32.10	0	0.00	32.30	1	2,501	0.04%
2020/07/02	0	0.00	2	31.65	32.20	-2	2,468	-0.08%
2020/07/01	1	31.05	0	0.00	31.10	1	2,406	0.04%
2020/06/23	10	30.85	0	0.00	30.90	10	2,432	0.41%
2020/06/22	0	0.00	11	31.47	31.60	-11	2,381	-0.46%
2020/06/18	10	30.55	1	31.05	30.60	9	2,345	0.38%
2020/06/16	1	31.90	0	0.00	31.90	1	2,252	0.04%
2020/06/11	0	0.00	1	30.00	30.00	-1	2,256	-0.04%
2020/06/08	0	0.00	2	31.05	30.75	-2	2,358	-0.08%
2020/06/01	2	30.03	1	29.70	30.00	1	2,339	0.04%
2020/05/29	1	29.50	1	29.95	29.50	0	2,360	0.00%
2020/05/27	0	0.00	22	29.60	29.50	-22	2,307	-0.95%
2020/05/26	2	29.08	6	28.54	29.15	-4	2,240	-0.18%
2020/05/25	1	27.10	0	0.00	27.30	1	2,148	0.05%
2020/04/30	0	0.00	1	26.30	26.20	-1	2,202	-0.05%
2020/04/29	0	0.00	15	25.56	25.75	-15	2,200	-0.68%
2020/04/28	5	25.20	0	0.00	25.10	5	2,207	0.23%
2020/04/27	1	25.00	10	25.25	25.25	-9	2,267	-0.40%
2020/04/21	20	24.23	0	0.00	24.20	20	2,293	0.87%
2020/04/17	1	24.95	0	0.00	25.00	1	2,297	0.04%
2020/04/15	0	0.00	30	24.90	24.85	-30	2,286	-1.31%
2020/04/14	0	0.00	10	24.95	24.85	-10	2,227	-0.45%
2020/04/08	0	0.00	10	23.55	23.60	-10	2,249	-0.44%
2020/04/01	10	22.65	0	0.00	22.80	10	2,232	0.45%
2020/03/31	0	0.00	20	23.55	22.95	-20	2,227	-0.90%
2020/03/25	5	21.50	23	21.61	21.50	-18	2,180	-0.83%
2020/03/24	7	20.96	51	21.00	20.90	-44	2,162	-2.03%
2020/03/20	5	19.30	2	19.05	19.40	3	2,192	0.14%
2020/03/19	31	17.70	0	0.00	17.65	31	2,168	1.43%
2020/03/17	39	20.13	10	20.10	20.40	29	2,159	1.34%
2020/03/13	5	20.90	2	21.60	21.65	3	2,184	0.14%
2020/03/12	60	23.36	0	0.00	23.20	60	2,126	2.82%
2020/03/09	3	25.02	1	25.20	24.30	2	2,295	0.09%
2020/03/04	3	25.00	0	0.00	25.15	3	2,568	0.12%
2020/03/03	3	25.55	0	0.00	25.55	3	2,552	0.12%
2020/03/02	0.4	26.10	0	0.00	25.60	0.4	2,596	0.01%
2020/02/26	1	25.95	0	0.00	26.30	1	2,610	0.04%
2020/02/25	0.4	26.50	1	25.80	25.90	-0.7	2,591	-0.03%
2020/02/06	0.2	28.15	0	0.00	28.00	0.2	2,841	0.01%
2020/02/05	1	26.91	0	0.00	27.20	1	2,881	0.04%
2020/01/31	10	28.20	0	0.00	28.20	10	3,331	0.30%
2020/01/30	61	28.89	0	0.00	28.10	61	3,311	1.84%
2020/01/16	1	31.40	0	0.00	31.70	1	3,291	0.03%
2020/01/06	40	31.22	0	0.00	31.00	40	3,680	1.09%
2020/01/03	0	31.90	0	0.00	31.55	0	3,689	0.00%
2019/12/31	0	0.00	5	32.00	31.90	-5	3,688	-0.14%
2019/12/30	1	31.65	0	0.00	31.60	1	3,684	0.03%
2019/12/27	5	31.45	0	0.00	31.40	5	3,735	0.13%
2019/12/24	0	32.00	0	0.00	31.70	0	3,799	0.00%
2019/12/18	0	0.00	1	32.05	32.00	-1	3,885	-0.03%
2019/12/11	1	31.80	0	0.00	31.65	1	3,916	0.03%
2019/12/10	0	0.00	1	33.35	33.35	-1	3,807	-0.03%
2019/12/04	0	0.00	1	33.15	33.10	-1	3,808	-0.03%
2019/12/02	31	32.58	32	31.96	31.90	-1	3,632	-0.03%
2019/11/29	1	32.15	68	31.67	30.95	-67	3,512	-1.91%
2019/11/28	0	0.00	20	31.55	31.30	-20	3,436	-0.58%
2019/11/26	0	0.00	16	30.57	30.70	-16	3,391	-0.47%
2019/11/22	10	29.55	10	29.90	29.55	0	3,488	0.00%
2019/11/21	5	29.40	1	29.40	29.35	4	3,525	0.11%
2019/11/20	6	29.68	10	30.10	29.60	-4	3,635	-0.11%
2019/11/19	6	29.88	0	0.00	29.85	6	3,750	0.16%
2019/11/15	5	29.55	1	29.45	29.75	4	3,832	0.10%
2019/11/14	20	29.50	0	0.00	29.35	20	3,896	0.51%
2019/11/12	21	30.49	21	29.99	30.00	0	4,134	0.00%
2019/11/11	1	30.65	0	0.00	30.65	1	4,268	0.02%
2019/11/07	1	31.45	0	0.00	30.80	1	4,431	0.02%
2019/11/06	1	31.35	0	0.00	31.20	1	4,393	0.02%
2019/11/05	1	30.55	1	31.15	31.15	0	4,563	0.00%
2019/11/04	33	31.08	32	30.75	30.75	1	4,635	0.02%
2019/10/31	50	32.30	51	31.68	31.70	-1	5,012	-0.02%
2019/10/30	35	31.65	45	32.26	32.65	-10	4,869	-0.21%
2019/10/28	0	0.00	22	29.81	29.95	-22	4,591	-0.48%
2019/10/23	20	29.50	0	0.00	29.35	20	4,589	0.44%
2019/10/22	5	30.05	0	0.00	30.00	5	4,601	0.11%
2019/10/21	0	0.00	1	30.20	30.20	-1	4,655	-0.02%
2019/10/18	0	0.00	1	29.60	30.15	-1	4,653	-0.02%
2019/10/17	0	0.00	13	30.14	30.15	-13	4,605	-0.28%
2019/10/15	32	29.80	30	29.45	29.45	2	4,593	0.04%
2019/10/14	30	28.60	35	28.93	29.30	-5	4,531	-0.11%
2019/10/09	5	28.50	0	0.00	28.75	5	4,586	0.11%
2019/10/04	16	28.16	15	28.35	28.35	1	4,766	0.02%
2019/10/03	1	28.35	0	0.00	28.40	1	4,957	0.02%
2019/10/01	51	27.10	50	27.00	27.00	1	5,067	0.02%
2019/09/27	70	27.85	0	0.00	27.45	70	5,163	1.36%
2019/09/26	0	0.00	5	28.00	27.90	-5	5,186	-0.10%
2019/09/25	0	0.00	10	28.40	28.50	-10	5,205	-0.19%
2019/09/20	0	0.00	2	29.50	28.95	-2	5,436	-0.04%
2019/09/12	0	0.00	6	28.60	28.65	-6	6,065	-0.10%
2019/09/10	0	29.00	0	0.00	28.75	0	6,182	0.00%
2019/09/09	0	0.00	1	28.60	28.75	-1	6,223	-0.02%
2019/09/06	3	28.50	0	0.00	28.60	3	6,327	0.05%
2019/09/04	0	0.00	1	29.80	29.80	-1	6,439	-0.02%
2019/08/30	2	29.25	0	0.00	29.40	2	6,696	0.03%
2019/08/29	1	29.40	2	29.85	29.40	-1	6,829	-0.01%
2019/08/28	6	29.31	8	29.53	29.75	-2	6,902	-0.03%
2019/08/27	2	29.50	1	30.15	29.10	1	6,961	0.01%
2019/08/26	2	30.33	132	30.73	30.55	-130	7,187	-1.81%	大賣/鉅額交易
2019/08/23	1	30.60	21	30.80	30.65	-20	7,380	-0.27%
2019/08/22	1	30.50	3	30.47	30.50	-2	7,476	-0.03%
2019/08/21	1	29.85	3	30.02	29.85	-2	7,625	-0.03%
2019/08/20	1	29.90	3	29.82	29.85	-2	7,849	-0.03%
2019/08/19	3	29.50	3	29.73	29.70	0	8,016	0.00%
2019/08/16	8	29.54	12	29.73	29.25	-4	8,194	-0.05%
2019/08/15	7	28.89	5	29.24	28.95	2	8,021	0.02%
2019/08/14	8	28.69	6	28.49	29.10	2	8,078	0.02%
2019/08/13	4	28.88	8	29.11	28.65	-4	7,934	-0.05%
2019/08/12	10	28.86	8	28.88	29.05	2	7,932	0.03%
2019/08/08	8	28.41	9	28.33	28.65	-1	7,829	-0.01%
2019/08/07	11	28.11	14	28.05	28.00	-3	7,785	-0.04%
2019/08/06	7	26.92	7	26.98	26.90	0	7,765	0.00%
2019/08/05	21	27.59	20	27.58	27.50	1	7,740	0.01%
2019/08/02	4	26.13	6	26.27	26.25	-2	7,432	-0.03%
2019/07/26	0	0.00	1	26.00	26.00	-1	7,355	-0.01%
2019/07/25	0	0.00	2	26.25	26.25	-2	7,327	-0.03%
2019/07/24	5	26.43	3	26.43	26.20	2	7,313	0.03%
2019/07/23	1	26.25	2	26.20	26.10	-1	7,288	-0.01%
2019/07/22	3	26.62	2	26.88	26.55	1	7,218	0.01%
2019/07/19	4	26.86	2	26.88	27.00	2	7,194	0.03%
2019/07/18	3	26.87	14	26.94	27.25	-11	7,182	-0.15%
2019/07/17	13	26.56	22	26.95	26.45	-9	7,151	-0.13%
2019/07/16	4	25.85	3	25.93	26.10	1	7,047	0.01%
2019/07/15	11	26.08	6	26.33	25.95	5	6,997	0.07%
2019/07/12	21	26.94	18	27.34	26.80	3	6,913	0.04%
2019/07/11	4	26.43	4	26.73	26.70	0	6,848	0.00%
2019/07/10	6	26.80	4	26.91	26.80	2	6,779	0.03%
2019/07/09	34	27.15	47	27.29	27.35	-13	6,692	-0.19%
2019/07/08	3	25.80	12	26.08	25.65	-9	6,489	-0.14%
2019/07/05	8	26.31	6	26.49	26.30	2	6,415	0.03%
2019/07/04	16	27.19	10	27.27	27.00	6	6,316	0.09%
2019/07/03	12	27.67	0	0.00	27.55	12	6,198	0.19%
2019/07/02	2	28.18	6	28.18	28.25	-4	6,143	-0.07%
2019/07/01	0	0.00	1	28.10	27.80	-1	6,108	-0.02%
2019/06/28	15	28.56	6	28.58	28.10	9	6,040	0.15%
2019/06/27	13	29.31	12	29.25	29.35	1	5,939	0.02%
2019/06/26	63	30.44	55	30.80	29.80	8	5,856	0.14%
2019/06/25	19	30.29	10	30.01	30.65	9	5,568	0.16%
2019/06/24	0	0.00	2	28.58	28.75	-2	5,302	-0.04%
2019/06/21	7	28.14	3	28.00	28.55	4	5,269	0.08%
2019/06/20	3	29.23	3	29.13	29.00	0	5,090	0.00%
2019/06/19	4	29.28	5	29.31	29.30	-1	5,049	-0.02%
2019/06/18	1	29.10	1	29.10	28.75	0	4,949	0.00%
2019/06/17	2	28.78	2	28.88	28.80	0	4,927	0.00%
2019/06/14	10	29.01	13	28.80	29.15	-3	4,865	-0.06%
2019/06/13	5	28.23	3	28.80	27.90	2	4,727	0.04%
2019/06/12	7	29.25	4	29.29	29.25	3	4,555	0.07%
2019/06/11	12	29.57	13	29.63	29.95	-1	4,482	-0.02%
2019/06/10	4	28.48	6	28.82	28.50	-2	4,286	-0.05%
2019/06/06	4	29.01	4	29.08	29.15	0	4,152	0.00%
2019/06/05	13	29.08	13	29.18	29.35	0	4,100	0.00%
2019/06/04	7	28.14	13	28.12	28.70	-6	3,912	-0.15%
2019/06/03	10	28.30	10	28.35	28.20	0	3,815	0.00%
2019/05/31	24	28.28	20	28.26	28.25	4	3,700	0.11%
2019/05/30	12	27.70	76	27.67	28.00	-64	3,383	-1.89%
2019/05/29	38	26.87	20	26.72	26.60	18	3,151	0.57%
2019/05/28	16	26.76	25	26.66	25.95	-9	2,933	-0.31%
2019/05/27	28	25.96	30	25.96	27.00	-2	2,663	-0.08%
2019/05/24	15	24.70	13	24.78	24.75	2	2,390	0.08%
2019/05/23	2	23.45	25	23.73	23.85	-23	2,218	-1.04%
2019/05/22	0	0.00	1	22.75	22.90	-1	2,008	-0.05%
2019/05/21	3	22.13	13	22.25	22.50	-10	1,992	-0.50%
2019/05/17	13	21.63	4	22.00	21.45	9	1,865	0.48%
2019/05/16	4	22.73	0	0.00	22.60	4	1,810	0.22%
2019/05/15	0	0.00	2	22.75	22.70	-2	1,783	-0.11%
2019/05/14	1	22.95	21	22.88	22.95	-20	1,721	-1.16%
2019/05/13	3	22.00	3	22.35	22.55	0	1,583	0.00%
2019/05/09	0	0.00	3	22.15	21.45	-3	1,487	-0.20%
2019/05/08	3	21.78	12	21.73	21.90	-9	1,444	-0.62%
2019/05/02	0	0.00	0.5	20.80	20.95	-0.5	1,318	-0.04%
2019/04/23	0	0.00	5	21.00	21.10	-5	1,278	-0.39%
2019/04/22	0	0.00	2	20.45	20.50	-2	1,235	-0.16%
2019/04/09	0	20.55	0	0.00	20.55	0	1,356	0.00%
2019/04/08	0	0.00	20	20.30	20.45	-20	1,349	-1.48%
2019/04/02	0	0.00	5	20.30	20.25	-5	1,308	-0.38%
2019/03/29	7	20.02	4	20.05	20.10	3	1,275	0.24%
2019/03/27	0	0.00	5	19.70	19.75	-5	1,342	-0.37%
2019/03/21	0	0.00	15	19.55	19.55	-15	1,384	-1.08%
2019/03/19	0	19.30	0	0.00	19.00	0	1,431	0.00%
2019/03/18	6	19.02	0	0.00	19.00	6	1,450	0.41%
2019/03/15	5	19.05	0	0.00	19.05	5	1,456	0.34%
2019/03/14	15	19.18	0	0.00	19.05	15	1,499	1.00%
2019/03/11	10	19.25	0	0.00	19.25	10	1,633	0.61%
2019/02/26	5	19.25	0	0.00	19.25	5	1,909	0.26%
2019/02/21	5	19.12	0	0.00	19.25	5	1,900	0.26%
2019/02/20	20	19.25	0	0.00	19.25	20	1,893	1.06%
2019/02/18	4	19.40	0	0.00	19.40	4	1,861	0.21%
2019/01/15	0	0.00	36	20.50	20.60	-36	2,487	-1.45%
2019/01/09	0	0.00	1	21.35	21.30	-1	2,835	-0.04%
2019/01/08	11	21.13	0	0.00	21.05	11	2,802	0.39%
2019/01/07	0	0.00	24	21.49	21.25	-24	2,837	-0.85%
2019/01/04	0	0.00	50	21.10	21.35	-50	2,858	-1.75%
2018/12/26	0	0.00	2	20.40	20.25	-2	3,226	-0.06%
2018/12/22	1	20.25	0	0.00	20.25	1	3,323	0.03%
2018/12/21	1	20.55	0	0.00	20.05	1	3,322	0.03%
2018/12/20	255	20.95	0	0.00	20.60	255	3,299	7.73%	大買/鉅額交易
2018/12/19	0	0.00	10	20.43	20.30	-10	3,241	-0.31%
2018/12/18	0	0.00	10	20.38	20.40	-10	3,234	-0.31%
2018/12/17	20	20.08	51	20.05	20.15	-31	3,212	-0.96%
2018/12/13	0	0.00	34	20.50	20.50	-34	3,207	-1.06%
2018/12/12	0	0.00	6	19.90	20.10	-6	3,178	-0.19%
2018/12/07	0	0.00	1	19.40	19.60	-1	3,222	-0.03%
2018/12/05	176	19.64	0	0.00	19.50	176	3,122	5.64%	大買/鉅額交易
2018/12/04	6	19.75	18	19.75	19.75	-12	3,114	-0.39%
2018/12/03	0	0.00	82	19.54	19.50	-82	3,133	-2.62%
2018/11/30	0	0.00	1	19.30	19.40	-1	3,110	-0.03%
2018/11/28	4	19.20	0	0.00	19.10	4	3,116	0.13%
2018/11/27	5	18.40	25	18.73	18.90	-20	3,107	-0.64%
2018/11/26	1	18.30	1	18.30	18.25	0	3,046	0.00%
2018/11/23	1	18.25	0	0.00	17.75	1	3,028	0.03%
2018/11/20	0	0.00	2	17.80	17.90	-2	3,011	-0.07%
2018/11/19	1	18.10	2	17.85	18.15	-1	2,987	-0.03%
2018/11/13	1	16.90	0	0.00	17.00	1	2,931	0.03%
2018/11/12	2	16.85	0	0.00	16.90	2	2,924	0.07%
2018/11/08	2	17.30	0	0.00	17.55	2	2,928	0.07%
2018/11/07	0	0.00	9	16.79	16.90	-9	2,922	-0.31%
2018/11/06	2	16.75	18	16.71	16.65	-16	2,965	-0.54%
2018/11/02	0	0.00	86	17.24	17.25	-86	2,928	-2.94%
2018/11/01	0	0.00	40	17.09	17.10	-40	2,919	-1.37%
2018/10/31	0	0.00	18	16.97	17.00	-18	2,907	-0.62%
2018/10/30	40	16.60	95	16.68	16.85	-55	2,900	-1.90%
2018/10/29	4	17.05	120	16.94	17.00	-116	2,891	-4.01%	大賣/鉅額交易
2018/10/23	1	18.35	0	0.00	18.35	1	2,419	0.04%
2018/10/22	56	18.95	0	0.00	18.95	56	2,392	2.34%
2018/10/15	34	20.10	0	0.00	20.15	34	2,144	1.59%
2018/10/12	39	20.55	0	0.00	20.80	39	2,110	1.85%
2018/10/11	20	21.05	0	0.00	20.70	20	2,114	0.95%
2018/10/08	5	23.00	0	0.00	22.65	5	1,955	0.26%
2018/10/05	20	22.64	2	22.68	22.65	18	1,941	0.93%
2018/10/04	1	23.50	24	23.27	23.55	-23	1,857	-1.24%
2018/09/19	0	0.00	1	22.00	22.00	-1	1,923	-0.05%
2018/09/18	10	21.95	0	0.00	21.90	10	1,939	0.52%
2018/09/17	1	22.15	0	0.00	22.40	1	1,946	0.05%
2018/09/14	0	0.00	10	22.45	22.25	-10	1,927	-0.52%
2018/09/13	0	0.00	5	21.95	21.85	-5	1,873	-0.27%
2018/09/04	0	0.00	1	22.35	22.45	-1	1,867	-0.05%
2018/09/03	1	22.75	0	0.00	22.40	1	1,941	0.05%
2018/08/30	0	0.00	2	21.95	22.05	-2	1,971	-0.10%
2018/08/29	0	0.00	9	22.60	22.30	-9	2,036	-0.44%
2018/08/14	9	21.00	0	0.00	21.30	9	2,311	0.39%
2018/08/08	12	22.32	0	0.00	22.20	12	2,326	0.52%
2018/08/07	92	22.31	0	0.00	22.35	92	2,358	3.90%
2018/08/03	0	0.00	58	22.31	22.35	-58	2,404	-2.41%
2018/07/31	0	0.00	1	22.40	22.35	-1	2,487	-0.04%
2018/07/26	0	0.00	2	22.30	22.20	-2	2,476	-0.08%
2018/07/25	1	22.00	9	22.00	22.10	-8	2,456	-0.33%
2018/07/23	2	21.90	11	22.02	21.65	-9	2,373	-0.38%
2018/07/18	0	0.00	15	21.10	21.15	-15	2,281	-0.66%
2018/07/17	20	21.53	0	0.00	21.45	20	2,253	0.89%
2018/07/13	5	21.50	1	21.60	21.55	4	2,245	0.18%
2018/07/12	0	0.00	1	21.35	21.40	-1	2,270	-0.04%
2018/07/06	1	21.50	0	0.00	21.50	1	2,321	0.04%
2018/07/05	10	21.50	0	0.00	21.60	10	2,321	0.43%
2018/07/04	0	0.00	20	21.87	21.70	-20	2,303	-0.87%
2018/07/03	20	21.03	0	0.00	21.00	20	2,311	0.87%
2018/07/02	81	21.53	0	0.00	21.40	81	2,256	3.59%
2018/06/28	41	22.18	2	22.08	22.05	39	2,182	1.79%
2018/06/26	5	22.35	0	0.00	22.45	5	2,163	0.23%
2018/06/25	0	0.00	5	22.80	22.80	-5	2,159	-0.23%
2018/06/20	50	22.53	0	0.00	22.65	50	2,203	2.27%
2018/06/19	0	0.00	1	22.90	22.90	-1	2,176	-0.05%
2018/06/15	11	22.64	10	22.60	22.50	1	2,154	0.05%
2018/06/11	110	22.22	1	22.35	22.10	109	2,144	5.08%	大買/鉅額交易
2018/06/08	0	0.00	3	22.95	22.75	-3	2,111	-0.14%
2018/06/07	35	22.89	0	0.00	23.20	35	2,103	1.66%
2018/06/06	40	22.94	5	23.40	23.05	35	2,064	1.70%
2018/06/01	0	0.00	20	22.00	22.10	-20	1,952	-1.02%
2018/05/31	6	21.12	0	0.00	21.15	6	1,886	0.32%
2018/05/30	23	20.81	0	0.00	21.05	23	1,884	1.22%
2018/05/29	36	21.05	0	0.00	20.85	36	1,891	1.90%
2018/05/28	22	21.88	8	21.60	21.55	14	1,878	0.75%
2018/05/24	0	0.00	21	21.50	21.75	-21	1,805	-1.16%
2018/05/23	23	21.45	0	0.00	21.50	23	1,793	1.28%
2018/05/22	36	21.34	1	21.45	21.45	35	1,767	1.98%
2018/05/21	25	21.24	23	21.29	21.50	2	1,755	0.11%
2018/05/18	0	0.00	21	20.50	20.80	-21	1,705	-1.23%
2018/05/17	0	0.00	20	19.95	19.90	-20	1,690	-1.18%
2018/04/24	51	19.12	8	19.00	19.00	43	2,103	2.04%
2018/04/23	56	19.68	10	19.35	19.35	46	2,222	2.07%
2018/04/17	1	19.80	0	0.00	19.45	1	2,719	0.04%
2018/04/16	1	20.05	9	20.49	20.10	-8	2,727	-0.29%
2018/04/13	0	0.00	1	20.80	20.70	-1	2,720	-0.04%
2018/04/11	2	20.65	0	0.00	20.65	2	2,793	0.07%
2018/04/09	4	21.18	0	0.00	21.10	4	2,984	0.13%
2018/03/31	0	0.00	5	20.70	20.75	-5	3,240	-0.15%
2018/03/29	6	20.83	17	20.72	20.50	-11	3,433	-0.32%
2018/03/27	2	20.90	5	20.90	20.55	-3	3,438	-0.09%
2018/03/19	2	21.43	0	0.00	21.15	2	3,348	0.06%
2018/03/14	1	21.65	0	0.00	21.50	1	3,265	0.03%
2018/03/09	1	20.70	0	0.00	21.10	1	3,204	0.03%
2018/03/08	2	20.50	0	0.00	20.45	2	3,191	0.06%
2018/03/05	0	0.00	2	20.80	20.65	-2	3,305	-0.06%
2018/03/02	0	0.00	2	21.20	21.05	-2	3,314	-0.06%
2018/02/27	2	21.25	0	0.00	21.10	2	3,328	0.06%
2018/02/26	0	0.00	1	21.05	21.15	-1	3,325	-0.03%
2018/02/21	0	0.00	10	20.90	21.25	-10	3,444	-0.29%
2018/02/06	12	19.90	2	21.10	20.05	10	3,411	0.29%
2018/02/05	3	21.65	1	21.45	21.95	2	3,357	0.06%
2018/01/30	0	0.00	11	22.26	22.00	-11	3,329	-0.33%
2018/01/29	14	22.81	0	0.00	22.50	14	3,250	0.43%
2018/01/26	46	22.74	3	22.75	22.75	43	3,283	1.31%
2018/01/25	76	23.06	0	0.00	22.90	76	3,301	2.30%
2018/01/24	30	22.94	0	0.00	22.95	30	3,310	0.91%
2018/01/23	6	22.78	0	0.00	23.15	6	3,334	0.18%
2018/01/22	10	22.75	0	0.00	22.65	10	3,294	0.30%
2018/01/18	3	23.20	7	23.04	23.00	-4	3,253	-0.12%
2018/01/17	4	24.03	0	0.00	23.80	4	3,185	0.13%
2018/01/16	4	22.75	12	23.19	23.75	-8	3,049	-0.26%
2018/01/15	12	22.58	5	22.92	22.45	7	2,889	0.24%
2018/01/12	0	0.00	11	22.80	22.80	-11	2,644	-0.42%
2018/01/10	0	0.00	1	21.55	22.00	-1	2,497	-0.04%
2018/01/09	1	21.40	0	0.00	21.35	1	2,444	0.04%
2018/01/08	13	21.72	10	22.15	21.45	3	2,474	0.12%
2018/01/05	0	0.00	1	22.15	22.05	-1	2,418	-0.04%
2018/01/04	11	21.87	5	22.00	21.80	6	2,401	0.25%
2018/01/02	4	21.50	5	21.58	21.70	-1	2,187	-0.05%