晶彩科 (3535)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 晶彩科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶彩科

(3535)

可現股當沖

股價
23.90
漲跌
▼0.05
漲幅
-0.21%
成交量
567張
產業
上市光電類股
178人加入追蹤

立即追蹤
本地時間:13:30

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

晶彩科 (3535)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/07	2	23.75	2	23.75	23.65	0	3,488	0.00%
2024/05/06	2	23.30	2	23.45	23.05	0	3,708	0.00%
2024/04/26	6	23.08	7	22.83	22.80	-1	4,288	-0.02%
2024/04/25	2	23.10	1	23.20	23.20	1	4,273	0.02%
2024/04/24	2	23.25	2	23.70	23.40	0	4,259	0.00%
2024/04/23	1	22.50	0	0.00	22.85	1	4,194	0.02%
2024/04/22	0	0.00	4	21.90	23.15	-4	4,109	-0.10%
2024/04/19	2	21.20	0	0.00	21.05	2	4,075	0.05%
2024/04/18	2	21.70	0	0.00	21.65	2	4,059	0.05%
2024/04/17	2	21.70	4	21.93	22.00	-2	4,055	-0.05%
2024/04/16	2	21.70	0	0.00	21.60	2	4,042	0.05%
2024/04/15	1	22.60	1	22.45	22.45	0	4,030	0.00%
2024/04/03	10	25.10	15	25.13	23.95	-5	3,822	-0.13%
2024/04/02	5	23.00	2	23.75	23.55	3	3,518	0.09%
2024/04/01	0	0.00	2	21.34	22.20	-2	3,367	-0.06%
2024/03/28	2	20.35	0	0.00	20.30	2	3,316	0.06%
2024/03/27	0	0.00	6	21.10	20.60	-6	3,307	-0.18%
2024/03/26	0	0.00	3	20.68	20.40	-3	3,294	-0.09%
2024/03/25	0	20.95	0	0.00	20.40	0	3,282	0.00%
2024/03/21	0	20.95	0	0.00	20.00	0	3,270	0.00%
2024/03/20	0	21.80	0	0.00	20.00	0	3,266	0.00%
2024/03/19	4	20.13	0	0.00	20.00	4	3,259	0.12%
2024/03/18	1	20.45	0	0.00	20.60	1	3,248	0.03%
2024/03/14	2	20.83	0	0.00	20.30	2	3,241	0.06%
2024/03/12	0	0.00	1	21.80	21.95	-1	3,211	-0.03%
2024/03/08	1	21.50	0	0.00	21.20	1	3,194	0.03%
2024/03/07	2	22.00	1	22.25	21.85	1	3,173	0.03%
2024/02/27	0	0.00	2	24.10	24.10	-2	3,023	-0.07%
2024/02/23	1	25.50	0	0.00	25.30	1	2,932	0.03%
2024/02/22	0.2	24.60	0	0.00	24.65	0.2	2,780	0.01%
2024/02/21	0	0.00	1	25.65	24.95	-1	2,723	-0.04%
2024/02/20	5	25.44	2	25.23	25.40	3	2,590	0.12%
2024/02/19	7	25.19	3	25.13	24.80	4	2,423	0.17%
2024/02/16	4	24.30	6	24.05	24.10	-2	2,228	-0.09%
2024/02/15	8	24.02	0	0.00	23.70	8	2,137	0.37%
2024/02/05	2.1	25.11	0	0.00	24.60	2.1	2,045	0.10%
2024/02/02	1	24.60	5	25.03	25.25	-4	1,877	-0.21%
2024/02/01	5	23.50	76.1	24.16	24.40	-71.1	1,598	-4.45%
2024/01/31	63.1	23.58	51	23.49	23.70	12.1	1,384	0.87%
2024/01/30	50	23.23	62	23.68	23.40	-12	1,276	-0.94%
2024/01/29	44	23.42	48	23.88	22.90	-4	1,218	-0.33%
2024/01/26	124	23.03	46	23.13	23.05	78	957	8.15%	大買/
2024/01/25	0	0.00	1	22.50	22.70	-1	478	-0.21%
2024/01/24	2	20.30	0	0.00	20.65	2	373	0.54%
2024/01/23	1	18.90	7	18.99	18.80	-6	314	-1.91%
2024/01/16	0	0.00	3	18.50	18.45	-3	383	-0.78%
2024/01/04	1	18.55	0	0.00	18.45	1	381	0.26%
2023/12/29	1	18.50	0	0.00	18.50	1	382	0.26%
2023/12/12	2	18.85	0	0.00	18.80	2	373	0.54%
2023/11/29	1	19.00	0	0.00	19.05	1	369	0.27%
2023/11/15	6	19.00	7	18.98	19.05	-1	368	-0.27%
2023/11/13	1	18.45	0	0.00	18.55	1	362	0.28%
2023/11/06	0	0.00	1	21.10	19.20	-1	341	-0.29%
2023/10/25	0	0.00	1	19.50	19.00	-1	231	-0.43%
2023/10/23	0	0.00	1	17.20	17.30	-1	180	-0.56%
2023/10/19	1	17.65	0	0.00	17.65	1	192	0.52%
2023/10/05	0	0.00	2	18.70	18.70	-2	214	-0.93%
2023/08/10	2	18.80	0	0.00	18.80	2	333	0.60%
2023/07/28	0	0.00	2	19.00	19.00	-2	333	-0.60%
2023/07/26	0	0.00	3	19.57	19.00	-3	331	-0.91%
2023/07/24	1	19.10	0	0.00	19.15	1	315	0.32%
2023/07/11	1	20.00	0	0.00	20.05	1	339	0.29%
2023/07/10	1	20.15	1	20.20	20.20	0	339	0.00%
2023/07/07	1	20.60	0	0.00	20.60	1	335	0.30%
2023/06/08	1	20.50	0	0.00	20.50	1	382	0.26%
2023/06/07	0	0.00	1	21.00	20.90	-1	405	-0.25%
2023/06/05	0	0.00	1	20.60	20.60	-1	419	-0.24%
2023/06/01	1	20.25	0	0.00	20.25	1	453	0.22%
2023/05/29	0	0.00	2	20.08	20.20	-2	532	-0.38%
2023/05/23	0	0.00	3	20.15	20.25	-3	682	-0.44%
2023/05/18	1	19.75	0	0.00	19.65	1	693	0.14%
2023/05/11	2	19.48	0	0.00	19.20	2	716	0.28%
2023/05/09	2	20.13	0	0.00	20.10	2	715	0.28%
2023/05/08	2	20.73	0	0.00	20.55	2	718	0.28%
2023/05/04	0	0.00	10	20.80	20.75	-10	740	-1.35%
2023/05/03	1	20.85	0	0.00	20.80	1	748	0.13%
2023/04/25	1	21.00	0	0.00	20.75	1	770	0.13%
2023/04/24	0	0.00	10	21.23	21.45	-10	765	-1.31%
2023/04/21	1	21.50	0	0.00	21.25	1	762	0.13%
2023/04/19	1	22.30	0	0.00	22.20	1	807	0.12%
2023/04/17	0	0.00	1	22.50	22.55	-1	805	-0.12%
2023/04/13	1	22.30	0	0.00	22.30	1	811	0.12%
2023/04/11	1	22.30	1	22.50	22.45	0	818	0.00%
2023/04/06	0	0.00	3	22.55	22.45	-3	825	-0.36%
2023/03/28	3	22.35	10	22.20	22.20	-7	862	-0.81%
2023/03/22	10	22.63	0	0.00	22.70	10	928	1.08%
2023/03/09	10	23.80	0	0.00	23.45	10	1,287	0.78%
2023/03/06	0	0.00	4	23.95	23.85	-4	1,280	-0.31%
2023/03/03	2	23.85	0	0.00	23.80	2	1,293	0.15%
2023/03/02	0	0.00	2	24.05	23.85	-2	1,297	-0.15%
2023/03/01	4	23.88	0	0.00	23.95	4	1,292	0.31%
2023/02/24	11	24.00	1	24.15	24.30	10	1,270	0.79%
2023/02/23	1	23.45	0	0.00	23.70	1	1,218	0.08%
2023/02/21	0	0.00	1	23.15	23.05	-1	1,236	-0.08%
2023/02/20	0	0.00	1	22.95	22.95	-1	1,252	-0.08%
2023/02/17	0	0.00	2	22.65	22.85	-2	1,296	-0.15%
2023/02/16	1	22.65	0	0.00	22.55	1	1,326	0.08%
2023/02/10	2	22.43	0	0.00	22.20	2	1,734	0.12%
2023/02/08	1	22.70	0	0.00	22.80	1	1,876	0.05%
2023/02/02	0	0.00	1	22.95	23.05	-1	1,994	-0.05%
2023/01/31	1	22.50	4	22.70	22.65	-3	2,020	-0.15%
2023/01/30	2	22.45	4	22.60	22.55	-2	2,060	-0.10%
2023/01/17	1	22.05	0	0.00	22.05	1	2,147	0.05%
2023/01/10	0	0.00	3	22.63	22.40	-3	2,639	-0.11%
2023/01/09	5	22.43	4	22.56	22.65	1	2,658	0.04%
2022/12/28	0	0.00	1	21.65	21.35	-1	2,945	-0.03%
2022/12/26	0	0.00	1	21.90	22.00	-1	3,060	-0.03%
2022/12/20	2	22.05	0	0.00	21.20	2	3,150	0.06%
2022/12/16	3	22.35	0	0.00	22.45	3	3,183	0.09%
2022/12/15	1	23.20	0	0.00	23.20	1	3,180	0.03%
2022/12/14	1	23.40	0	0.00	23.15	1	3,214	0.03%
2022/12/12	1	23.20	1	23.30	23.25	0	3,334	0.00%
2022/12/05	1	26.70	7	26.86	26.75	-6	3,653	-0.16%
2022/12/01	0	0.00	3	26.00	25.90	-3	3,571	-0.08%
2022/11/30	1	25.75	0	0.00	25.75	1	3,556	0.03%
2022/11/29	0	0.00	2	25.20	25.25	-2	3,561	-0.06%
2022/11/28	1	25.05	1	25.20	25.10	0	3,592	0.00%
2022/11/25	3	25.22	0	0.00	25.00	3	3,604	0.08%
2022/11/24	2	25.25	0	0.00	25.35	2	3,592	0.06%
2022/11/23	1	25.50	2	25.28	25.35	-1	3,587	-0.03%
2022/11/22	5	25.02	0	0.00	25.05	5	3,591	0.14%
2022/11/21	0	0.00	5	25.67	25.25	-5	3,653	-0.14%
2022/11/17	0	0.00	1	26.20	25.95	-1	3,650	-0.03%
2022/11/16	1	26.00	3	25.88	25.70	-2	3,644	-0.05%
2022/11/15	1	25.40	0	0.00	25.85	1	3,629	0.03%
2022/11/14	5	25.46	0	0.00	25.45	5	3,604	0.14%
2022/11/11	4	25.60	3	25.87	25.25	1	3,595	0.03%
2022/11/10	12	26.72	10	26.78	25.60	2	3,581	0.06%
2022/11/09	4	27.90	2	27.80	27.95	2	3,489	0.06%
2022/11/08	1	27.45	11	28.24	27.70	-10	3,446	-0.29%
2022/11/07	10	28.10	9	27.96	27.90	1	3,306	0.03%
2022/11/04	5	26.84	1	27.15	27.15	4	3,218	0.12%
2022/11/03	0	26.75	0	0.00	26.65	0	3,263	0.00%
2022/11/02	0	0.00	1	26.30	26.60	-1	3,297	-0.03%
2022/11/01	9	25.24	0	0.00	25.90	9	3,369	0.27%
2022/10/27	2	25.35	0	0.00	25.35	2	3,469	0.06%
2022/10/25	0	0.00	2	25.63	25.00	-2	3,551	-0.06%
2022/10/24	18	27.69	18	27.94	26.10	0	3,521	0.00%
2022/10/21	15	27.30	21	27.32	27.25	-6	3,393	-0.18%
2022/10/20	0	0.00	2	25.70	26.05	-2	3,263	-0.06%
2022/10/18	3	25.65	1	25.65	25.85	2	3,798	0.05%
2022/10/17	0	0.00	1	23.90	25.35	-1	3,825	-0.03%
2022/10/14	1	24.60	1	25.00	25.00	0	3,905	0.00%
2022/10/13	1	24.45	0	0.00	23.65	1	4,018	0.02%
2022/10/12	2	25.45	0	25.55	25.35	2	4,218	0.05%
2022/10/11	2	26.10	3	25.77	25.80	-1	4,295	-0.02%
2022/10/07	0	0.00	2	27.10	27.05	-2	4,427	-0.05%
2022/10/06	2	26.48	1	27.35	26.75	1	4,570	0.02%
2022/10/05	1	26.75	2	26.85	26.90	-1	5,039	-0.02%
2022/10/04	2	26.15	0	0.00	26.40	2	5,469	0.04%
2022/10/03	2	25.43	0	0.00	26.00	2	5,706	0.04%
2022/09/30	1	23.85	0	0.00	25.05	1	5,674	0.02%
2022/09/29	1	24.50	0	0.00	24.65	1	5,678	0.02%
2022/09/28	1	24.10	1	23.80	23.80	0	5,685	0.00%
2022/09/22	0	0.00	3	27.00	26.70	-3	5,739	-0.05%
2022/09/21	2	27.05	0	0.00	27.00	2	5,750	0.03%
2022/09/20	0	0.00	3	27.35	27.35	-3	5,743	-0.05%
2022/09/19	2	26.98	0	0.00	27.80	2	5,750	0.03%
2022/09/15	0	0.00	3	27.73	28.00	-3	5,569	-0.05%
2022/09/14	4	26.10	2	27.15	27.15	2	5,441	0.04%
2022/09/13	3	26.57	1	26.75	26.60	2	5,409	0.04%
2022/09/12	5	25.00	0	0.00	24.75	5	5,347	0.09%
2022/09/07	0	0.00	1	23.60	23.50	-1	5,463	-0.02%
2022/09/06	1	23.05	0	0.00	23.80	1	5,648	0.02%
2022/09/05	1	23.55	2	23.65	23.60	-1	5,752	-0.02%
2022/09/02	1	24.65	0	0.00	24.30	1	5,819	0.02%
2022/09/01	0	0.00	3	25.02	25.05	-3	6,041	-0.05%
2022/08/31	0	0.00	3	25.55	25.55	-3	6,357	-0.05%
2022/08/30	0	0.00	2	25.65	25.50	-2	6,677	-0.03%
2022/08/25	3	26.35	0	0.00	26.25	3	6,804	0.04%
2022/08/19	1	26.50	1	26.80	26.40	0	6,936	0.00%
2022/08/18	1	26.40	0	0.00	26.45	1	6,987	0.01%
2022/08/15	0	0.00	11	25.85	26.05	-11	7,105	-0.15%
2022/08/12	0	0.00	6	25.33	25.75	-6	7,160	-0.08%
2022/08/11	2	25.38	0	0.00	25.30	2	7,906	0.03%
2022/08/10	8	25.48	5	25.37	25.35	3	8,431	0.04%
2022/08/09	5	26.82	11	27.61	26.85	-6	9,437	-0.06%
2022/08/08	24	27.08	24	27.00	27.20	0	9,807	0.00%
2022/08/05	0	0.00	2	26.25	26.50	-2	9,860	-0.02%
2022/08/03	1	25.30	0	0.00	25.45	1	10,412	0.01%
2022/08/02	2	26.40	0	0.00	26.10	2	10,558	0.02%
2022/08/01	1	28.10	1	27.95	27.95	0	10,466	0.00%
2022/07/28	3	27.40	0	0.00	27.40	3	10,355	0.03%
2022/07/27	0	0.00	4	27.30	27.70	-4	10,294	-0.04%
2022/07/26	38	29.54	35	29.30	27.55	3	10,218	0.03%
2022/07/25	7	28.69	4	28.70	28.60	3	9,813	0.03%
2022/07/22	0	0.00	4	28.09	27.85	-4	9,634	-0.04%
2022/07/21	3	27.38	2	27.65	27.95	1	9,584	0.01%
2022/07/20	19	28.02	14	28.49	27.75	5	9,485	0.05%
2022/07/19	20	28.05	13	28.21	27.70	7	9,365	0.07%
2022/07/18	1	27.70	1	27.80	27.50	0	9,136	0.00%
2022/07/15	2	27.43	3	27.83	27.65	-1	9,043	-0.01%
2022/07/14	8	27.68	7	27.43	27.40	1	8,866	0.01%
2022/07/13	27	28.66	30	28.94	27.50	-3	8,667	-0.03%
2022/07/12	46	27.65	48	27.25	27.10	-2	8,111	-0.02%
2022/07/11	6	26.72	8	27.37	28.65	-2	7,657	-0.03%
2022/07/08	0	0.00	1	25.55	26.05	-1	7,378	-0.01%
2022/07/07	1	23.80	0	0.00	23.70	1	7,355	0.01%
2022/07/04	1	23.60	0	0.00	23.65	1	7,387	0.01%
2022/07/01	4	24.39	0	0.00	23.65	4	7,453	0.05%
2022/06/30	3	25.75	0	0.00	24.95	3	7,492	0.04%
2022/06/27	1	27.15	1	27.15	26.90	0	7,516	0.00%
2022/06/22	1	25.30	0	0.00	25.05	1	7,452	0.01%
2022/06/21	2	26.60	0	0.00	26.65	2	7,414	0.03%
2022/06/20	1	25.95	0	0.00	25.20	1	7,384	0.01%
2022/06/16	0	0.00	2	27.10	26.05	-2	7,284	-0.03%
2022/06/15	1	27.40	0	0.00	27.25	1	7,221	0.01%
2022/06/14	6	26.98	1	26.50	28.00	5	7,058	0.07%
2022/06/13	1	27.65	2	27.38	27.30	-1	6,921	-0.01%
2022/06/10	6	28.78	3	28.37	28.00	3	6,844	0.04%
2022/06/09	6	29.03	1	28.95	28.00	5	6,607	0.08%
2022/06/08	22	30.96	13	30.91	30.60	9	6,273	0.14%
2022/06/07	1	33.60	0	0.00	33.05	1	5,945	0.02%
2022/06/06	2	35.73	0	0.00	36.70	2	5,834	0.03%
2022/06/02	2	33.83	0	0.00	34.50	2	5,769	0.03%
2022/05/31	0	0.00	0	32.70	32.75	0	5,710	0.00%
2022/05/27	0	0.00	1	34.05	32.50	-1	5,676	-0.02%
2022/05/26	3	32.00	4	32.34	32.60	-1	5,620	-0.02%
2022/05/24	1	30.75	3	31.10	30.35	-2	5,536	-0.04%
2022/05/23	2	29.88	1	30.30	29.90	1	5,443	0.02%
2022/05/20	1	30.65	0	0.00	29.30	1	5,409	0.02%
2022/05/19	30	29.92	39	29.67	30.60	-9	5,342	-0.17%
2022/05/18	100	29.15	114	29.21	29.45	-14	4,613	-0.30%	大賣/
2022/05/17	67	28.75	161	28.80	28.85	-94	4,122	-2.28%	大賣/
2022/05/16	138	26.74	34.1	27.04	27.55	103.9	3,146	3.30%	大買/鉅額交易
2022/05/13	5	24.92	4	24.43	25.05	1	2,760	0.04%
2022/05/12	5	24.60	12	24.17	22.80	-7	2,619	-0.27%
2022/05/11	2	23.05	3	22.68	24.00	-1	2,313	-0.04%
2022/05/10	2	22.30	1	22.40	22.40	1	2,034	0.05%
2022/05/05	0	0.00	1	18.90	18.80	-1	2,005	-0.05%
2022/05/04	0	0.00	1	18.85	18.65	-1	2,007	-0.05%
2022/05/03	1	18.00	0	0.00	18.50	1	2,015	0.05%
2022/04/29	0	0.00	1	18.85	18.45	-1	2,034	-0.05%
2022/04/28	2	18.50	0	0.00	18.45	2	2,120	0.09%
2022/04/27	1	17.90	2	18.03	18.60	-1	2,219	-0.05%
2022/04/25	2	19.43	1	19.70	19.50	1	2,233	0.04%
2022/04/21	0	21.15	4	20.90	20.95	-4	2,212	-0.18%
2022/04/20	4	20.70	0	0.00	20.85	4	2,211	0.18%
2022/04/18	0	0.00	3	20.63	20.85	-3	2,272	-0.13%
2022/04/15	5	21.84	2	22.25	21.30	3	2,261	0.13%
2022/04/14	2	22.45	2	22.85	22.50	0	2,238	0.00%
2022/04/13	3	23.00	5	22.78	23.10	-2	2,231	-0.09%
2022/04/12	6	22.33	0	0.00	22.35	6	2,218	0.27%
2022/04/11	3	22.62	0	0.00	22.50	3	2,199	0.14%
2022/04/08	11	23.35	5	23.78	23.25	6	2,162	0.28%
2022/04/07	1	23.50	2	24.13	23.10	-1	2,115	-0.05%
2022/04/06	4	24.93	10	24.33	25.05	-6	2,032	-0.30%
2022/04/01	17	22.97	14	22.66	23.25	3	1,925	0.16%
2022/03/31	12	22.51	12	22.65	22.35	0	1,869	0.00%
2022/03/30	6	21.83	6	22.45	21.85	0	1,765	0.00%
2022/03/29	4	21.80	0	0.00	21.80	4	1,745	0.23%
2022/03/28	4	21.70	10	21.49	21.70	-6	1,737	-0.35%
2022/03/25	20	21.15	10	22.56	20.95	10	1,718	0.58%
2022/03/24	10	22.04	12	22.02	22.25	-2	1,658	-0.12%
2022/03/23	2	21.95	10	22.20	21.70	-8	1,639	-0.49%
2022/03/22	8	22.04	9	21.81	22.00	-1	1,627	-0.06%
2022/03/21	6	21.48	8	21.70	21.65	-2	1,609	-0.12%
2022/03/18	2	21.25	2	21.40	21.25	0	1,594	0.00%
2022/03/17	6	21.41	14	21.10	21.40	-8	1,591	-0.50%
2022/03/15	19	20.52	4	21.20	20.15	15	1,564	0.96%
2022/03/14	20	21.12	32	21.06	21.10	-12	1,570	-0.76%
2022/03/11	4	20.55	8	20.68	20.55	-4	1,759	-0.23%
2022/03/10	2	20.23	2	20.70	20.20	0	1,771	0.00%
2022/03/08	2	20.00	0	0.00	20.10	2	1,819	0.11%
2022/03/07	2	20.50	2	20.50	20.40	0	1,867	0.00%
2022/03/04	12	21.03	0	0.00	21.00	12	1,901	0.63%
2022/03/03	0	0.00	10	21.53	21.80	-10	1,872	-0.53%
2022/03/02	10	20.75	10	21.29	20.80	0	1,839	0.00%
2022/02/25	4	20.71	3	21.25	20.35	1	1,804	0.06%
2022/02/22	1	19.90	0	0.00	20.20	1	1,791	0.06%
2022/02/18	0	0.00	2	21.00	21.15	-2	1,758	-0.11%
2022/02/17	0	0.00	1	21.00	21.00	-1	1,728	-0.06%
2022/02/16	4	21.54	10	21.18	21.80	-6	1,668	-0.36%
2022/02/15	4	20.35	4	21.29	20.20	0	1,580	0.00%
2022/02/14	0	0.00	1	20.25	20.15	-1	1,533	-0.07%
2022/02/11	18	20.09	2	20.28	19.80	16	1,573	1.02%
2022/02/10	1	19.90	18	20.31	20.30	-17	1,641	-1.04%
2022/02/09	4	20.45	7	21.22	20.50	-3	1,609	-0.19%
2022/02/08	3	20.40	14	20.35	20.75	-11	1,527	-0.72%
2022/02/07	0	0.00	4	18.80	18.90	-4	1,454	-0.27%
2022/01/25	1	17.50	1	17.60	17.60	0	1,439	0.00%
2022/01/24	2	17.95	0	0.00	17.85	2	1,430	0.14%
2022/01/21	1	19.00	1	19.10	18.35	0	1,408	0.00%
2022/01/20	2	20.05	10	19.25	20.10	-8	1,316	-0.61%
2022/01/19	10	18.60	0	0.00	19.25	10	1,212	0.82%
2022/01/07	0	0.00	5	17.55	17.60	-5	1,083	-0.46%
2022/01/06	1	17.80	0	0.00	18.00	1	1,078	0.09%
2022/01/05	1	18.10	0	0.00	18.10	1	1,076	0.09%
2022/01/03	1	18.30	0	0.00	18.15	1	1,071	0.09%
2021/12/30	2	18.45	0	0.00	18.40	2	1,069	0.19%
2021/12/29	3	18.12	0	0.00	18.50	3	1,062	0.28%
2021/12/23	0	0.00	0	17.85	17.90	0	1,069	0.00%
2021/12/14	2	17.70	0	0.00	17.55	2	1,255	0.16%
2021/12/10	7	18.20	0	0.00	18.15	7	1,238	0.57%
2021/12/02	0	0.00	1	19.60	19.35	-1	934	-0.11%
2021/12/01	0	0.00	0	18.85	19.85	0	896	0.00%
2021/11/29	0	0.00	1	17.30	17.65	-1	778	-0.13%
2021/11/26	1	17.80	0	0.00	17.65	1	776	0.13%
2021/11/24	0	0.00	0.1	18.32	18.25	-0.1	762	-0.01%
2021/11/23	2	17.88	0.3	17.75	17.75	1.7	756	0.22%
2021/11/18	0	0.00	0.2	18.35	18.35	-0.2	707	-0.03%
2021/11/17	0	0.00	2	18.20	18.10	-2	704	-0.28%
2021/11/16	2	18.40	0	0.00	18.05	2	699	0.29%
2021/11/10	2.1	18.61	2	18.70	18.70	0.1	644	0.01%
2021/11/09	0	0.00	1	18.75	18.90	-1	576	-0.17%
2021/10/18	1	16.95	0	0.00	16.85	1	494	0.20%
2021/10/15	2	16.10	1	16.05	16.00	1	493	0.20%
2021/10/13	0	0.00	1	16.10	16.00	-1	504	-0.20%
2021/10/07	4	16.85	0	0.00	16.75	4	673	0.59%
2021/10/04	2	16.15	2	16.30	16.25	0	705	0.00%
2021/09/28	1	17.20	0	0.00	17.00	1	682	0.15%
2021/09/27	9	17.68	0	17.55	17.70	9	668	1.35%
2021/09/24	4	18.24	0	0.00	18.45	4	643	0.62%
2021/09/02	0	0.00	2	16.23	16.00	-2	538	-0.37%
2021/08/30	2	15.93	0	0.00	15.95	2	540	0.37%
2021/08/27	2	15.95	0	0.00	16.05	2	543	0.37%
2021/08/26	3	15.97	0	0.00	16.00	3	545	0.55%
2021/08/24	0	0.00	1	15.80	15.65	-1	552	-0.18%
2021/08/23	0	0.00	1	15.80	15.90	-1	579	-0.17%
2021/08/20	1	15.60	0	0.00	15.50	1	581	0.17%
2021/08/18	2	15.73	1	15.90	16.00	1	579	0.17%
2021/08/12	2	16.10	0	0.00	16.20	2	579	0.34%
2021/08/11	0	0.00	1	16.35	16.20	-1	583	-0.17%
2021/08/10	0	0.00	2	16.80	16.50	-2	593	-0.34%
2021/08/09	1	16.60	0	0.00	16.50	1	604	0.17%
2021/07/29	0	0.00	1	17.70	17.65	-1	672	-0.15%
2021/07/28	1	17.50	1	17.45	17.30	0	680	0.00%
2021/07/19	1	17.70	0	0.00	17.45	1	731	0.14%
2021/07/16	0	0.00	11	18.18	17.95	-11	742	-1.48%
2021/07/15	2	18.30	2	18.18	18.65	0	735	0.00%
2021/07/14	3	17.95	0	0.00	18.70	3	692	0.43%
2021/07/12	0	0.00	1	16.25	16.30	-1	582	-0.17%
2021/07/06	1	16.30	1	16.10	16.10	0	641	0.00%
2021/07/05	1	16.30	0	0.00	16.35	1	680	0.15%
2021/07/01	10	16.50	1	16.40	15.80	9	744	1.21%
2021/06/30	1	16.00	0	0.00	15.95	1	748	0.13%
2021/06/29	0	0.00	2	16.23	15.95	-2	754	-0.27%
2021/06/24	0	0.00	1	16.15	16.40	-1	786	-0.13%
2021/06/11	2	16.63	0	0.00	16.50	2	902	0.22%
2021/06/10	1	16.55	0	0.00	16.60	1	909	0.11%
2021/06/09	0	0.00	1	16.65	16.70	-1	898	-0.11%
2021/06/07	1	16.90	0	0.00	16.65	1	908	0.11%
2021/06/04	4	16.90	0	0.00	17.00	4	907	0.44%
2021/06/01	6	17.49	1	17.60	17.50	5	911	0.55%
2021/05/28	0	0.00	2	16.78	16.85	-2	890	-0.22%
2021/05/26	1	16.45	0	0.00	16.80	1	898	0.11%
2021/05/25	2	16.55	2	16.65	16.60	0	901	0.00%
2021/05/24	1	16.05	0	0.00	16.35	1	905	0.11%
2021/05/21	0	0.00	1	16.55	16.25	-1	912	-0.11%
2021/05/19	1	15.90	1	16.05	16.40	0	937	0.00%
2021/05/18	0	0.00	1	15.45	15.60	-1	941	-0.11%
2021/05/17	1	14.80	0	0.00	14.80	1	942	0.11%
2021/05/14	1	16.35	1	17.00	16.40	0	929	0.00%
2021/05/12	1	17.20	0	0.00	16.35	1	919	0.11%
2021/05/10	1	19.00	0	0.00	18.95	1	881	0.11%
2021/05/06	0	0.00	2	17.50	17.20	-2	858	-0.23%
2021/05/05	1	17.60	0	0.00	17.30	1	853	0.12%
2021/04/22	3	19.83	0	0.00	19.50	3	781	0.38%
2021/04/21	0	0.00	5	20.07	20.30	-5	765	-0.65%
2021/04/20	0	0.00	3	20.25	20.20	-3	759	-0.39%
2021/04/16	0	0.00	1	19.55	19.55	-1	777	-0.13%
2021/04/14	3	19.27	0	0.00	19.25	3	785	0.38%
2021/04/12	2	20.20	0	0.00	20.35	2	776	0.26%
2021/04/09	4	20.58	0	0.00	20.75	4	762	0.52%
2021/04/08	0	0.00	0.3	20.45	20.15	-0.3	726	-0.04%
2021/04/01	0	0.00	1	19.60	19.75	-1	704	-0.14%
2021/03/31	0	0.00	1	19.55	19.75	-1	710	-0.14%
2021/03/30	0	0.00	1	19.55	19.45	-1	701	-0.14%
2021/03/29	1	18.80	0	0.00	18.90	1	702	0.14%
2021/03/19	1	19.70	0	0.00	19.85	1	794	0.13%
2021/03/18	1	19.70	0	0.00	20.00	1	841	0.12%
2021/03/17	0	0.00	1	20.60	20.20	-1	975	-0.10%
2021/03/12	1	19.50	0	0.00	19.35	1	1,129	0.09%
2021/03/08	0	0.00	1	19.40	19.30	-1	1,291	-0.08%
2021/03/05	1	19.05	0	0.00	19.05	1	1,311	0.08%
2021/03/03	0	0.00	1	19.40	19.40	-1	1,457	-0.07%
2021/03/02	1	19.20	0	0.00	19.00	1	1,486	0.07%
2021/02/23	0	0.00	1	19.05	19.45	-1	1,616	-0.06%
2021/02/19	0	0.00	1	19.10	19.40	-1	1,603	-0.06%
2021/02/18	0	0.00	1	18.40	18.95	-1	1,592	-0.06%
2021/02/17	0	0.00	1	18.20	18.65	-1	1,585	-0.06%
2021/02/05	1	17.60	0	0.00	17.65	1	1,575	0.06%
2021/02/01	83	16.90	0	0.00	16.95	83	1,606	5.17%
2021/01/29	67	17.40	0	0.00	17.40	67	1,606	4.17%
2021/01/28	97	17.48	0	0.00	17.55	97	1,608	6.03%
2021/01/27	43	17.59	0	0.00	17.65	43	1,608	2.67%
2021/01/26	20	17.70	0	0.00	17.70	20	1,608	1.24%
2021/01/25	10	17.43	0	0.00	17.85	10	1,607	0.62%
2021/01/22	1	17.65	0	0.00	17.75	1	1,607	0.06%
2021/01/21	50	17.56	0	0.00	17.55	50	1,602	3.12%
2021/01/20	41	17.71	0	0.00	17.90	41	1,605	2.55%
2021/01/18	5	17.55	5	18.20	18.10	0	1,597	0.00%
2021/01/15	0	0.00	1	19.00	18.40	-1	1,593	-0.06%
2021/01/14	0	0.00	1	18.50	18.60	-1	1,584	-0.06%
2021/01/12	50	18.09	0	0.00	18.10	50	1,574	3.18%
2021/01/11	35	18.44	0	0.00	18.55	35	1,562	2.24%
2021/01/08	0	0.00	1	19.85	19.50	-1	1,529	-0.07%
2021/01/07	1	19.65	0	0.00	19.65	1	1,527	0.07%
2021/01/04	0	0.00	1	20.65	20.60	-1	1,512	-0.07%
2020/12/24	20	20.30	0	0.00	20.20	20	1,441	1.39%
2020/12/23	0	0.00	5	20.10	20.00	-5	1,446	-0.35%
2020/12/22	14	20.20	14	20.38	19.65	0	1,446	0.00%
2020/12/18	4	20.20	4	20.60	20.20	0	1,432	0.00%
2020/12/17	32	20.56	31	20.94	20.60	1	1,417	0.07%
2020/12/16	35	20.82	60	21.11	20.95	-25	1,392	-1.80%
2020/12/15	44	20.87	30	21.33	20.65	14	1,377	1.02%
2020/12/14	15	21.90	39.1	21.99	21.70	-24.1	1,343	-1.79%
2020/12/11	46	22.13	19	22.77	21.65	27	1,294	2.09%
2020/12/10	1	22.85	22	22.95	23.00	-21	1,145	-1.83%
2020/12/09	0	0.00	13	21.60	21.90	-13	986	-1.32%
2020/12/08	9	20.55	9	20.81	20.50	0	955	0.00%
2020/12/07	8	20.86	8	21.17	20.60	0	959	0.00%
2020/12/04	1	21.80	3	21.32	21.25	-2	925	-0.22%
2020/12/03	1	21.20	14	21.15	21.15	-13	886	-1.47%
2020/12/02	4	20.60	4	20.95	20.55	0	835	0.00%
2020/12/01	50	20.54	2	20.85	20.65	48	822	5.84%
2020/11/30	34.2	20.56	116	20.94	21.15	-81.9	814	-10.05%	大賣/
2020/11/27	2	20.50	2	21.00	21.00	0	752	0.00%
2020/11/26	0	0.00	1	20.15	19.75	-1	678	-0.15%
2020/11/25	1	19.85	1	20.10	19.45	0	658	0.00%
2020/11/24	10	19.58	19	19.84	19.85	-9	647	-1.39%
2020/11/20	21	19.27	46	19.26	19.25	-25	752	-3.32%
2020/11/19	0	0.00	4	18.45	18.45	-4	680	-0.59%
2020/11/17	5	18.10	5	18.21	18.15	0	683	0.00%
2020/11/13	1	18.35	0	0.00	18.30	1	697	0.14%
2020/11/12	4	18.49	3	18.70	18.50	1	702	0.14%
2020/11/11	0	0.00	2	19.13	18.75	-2	710	-0.28%
2020/11/10	0	0.00	33	18.50	18.70	-33	688	-4.79%
2020/11/09	3	18.48	44	18.30	18.30	-41	689	-5.95%
2020/11/06	0	0.00	4	18.60	18.40	-4	689	-0.58%
2020/11/05	0	0.00	11	18.44	18.45	-11	700	-1.57%
2020/11/03	0	0.00	1	18.15	18.30	-1	716	-0.14%
2020/11/02	0	0.00	5	17.85	17.85	-5	729	-0.69%
2020/10/30	18	17.98	0	0.00	17.90	18	745	2.42%
2020/10/29	1	18.20	0	0.00	18.30	1	749	0.13%
2020/10/26	0	0.00	3	18.50	18.20	-3	774	-0.39%
2020/10/23	5	18.00	5	18.00	18.00	0	852	0.00%
2020/10/22	3	18.00	4	18.15	18.20	-1	877	-0.11%
2020/10/21	1	18.25	0	0.00	18.20	1	896	0.11%
2020/10/20	0	0.00	1	18.05	18.10	-1	919	-0.11%
2020/10/19	0	0.00	3	18.28	18.25	-3	936	-0.32%
2020/10/16	10	18.25	28	18.41	18.40	-18	950	-1.89%
2020/10/15	6	18.23	18	18.58	18.40	-12	986	-1.22%
2020/10/14	0	0.00	64	18.59	18.55	-64	1,013	-6.32%
2020/10/13	1	18.15	11	18.18	18.15	-10	1,063	-0.94%
2020/10/12	27	18.30	35	18.42	18.30	-8	1,279	-0.63%
2020/10/08	5	18.10	30	18.13	18.10	-25	1,379	-1.81%
2020/10/07	9	18.05	24	18.15	18.05	-15	1,408	-1.06%
2020/10/06	19	18.05	21	18.21	18.05	-2	1,450	-0.14%
2020/10/05	0	0.00	45	17.82	17.65	-45	1,518	-2.96%
2020/09/30	0	0.00	44	17.41	17.40	-44	1,580	-2.78%
2020/09/29	0	0.00	60	17.37	17.20	-60	1,695	-3.54%
2020/09/28	1	16.85	0	0.00	17.05	1	1,822	0.05%
2020/09/24	62	17.91	0	0.00	17.75	62	1,936	3.20%
2020/09/23	30	18.36	0	0.00	18.35	30	1,948	1.54%
2020/09/21	0	0.00	5	18.95	18.80	-5	1,956	-0.26%
2020/09/18	5	18.65	5	18.90	18.70	0	1,959	0.00%
2020/09/11	159	18.54	0	0.00	18.40	159	2,020	7.87%	大買/鉅額交易
2020/09/10	2	19.73	50	19.31	19.40	-48	1,996	-2.40%
2020/09/09	1	18.80	0	0.00	19.00	1	1,983	0.05%
2020/09/08	25	18.95	148	19.18	18.95	-123	1,984	-6.20%	大賣/鉅額交易
2020/09/04	0	0.00	73	19.37	19.30	-73	1,984	-3.68%
2020/09/03	0	0.00	2	19.85	19.40	-2	1,983	-0.10%
2020/09/01	1	19.45	0	0.00	19.35	1	1,987	0.05%
2020/08/31	71	19.35	1	19.40	19.20	70	1,990	3.52%
2020/08/28	0	0.00	32	19.75	19.80	-32	2,044	-1.57%
2020/08/27	84	20.06	120	20.20	20.05	-36	2,038	-1.77%	大賣/
2020/08/26	0	0.00	1	17.65	19.40	-1	1,925	-0.05%
2020/08/20	1	18.10	0	0.00	17.85	1	1,923	0.05%
2020/08/18	146	19.27	0	0.00	19.25	146	1,925	7.58%	大買/鉅額交易
2020/08/17	223	19.18	0	0.00	19.35	223	1,929	11.56%	大買/鉅額交易
2020/08/14	4	18.50	0	0.00	18.50	4	1,936	0.21%
2020/08/05	8	19.90	8	20.01	19.85	0	1,945	0.00%
2020/08/03	3	19.85	3	19.95	19.80	0	1,992	0.00%
2020/07/30	4	19.91	4	20.04	19.85	0	2,011	0.00%
2020/07/29	1	20.00	3	20.13	20.15	-2	2,032	-0.10%
2020/07/28	10	18.95	10	19.15	19.45	0	1,967	0.00%
2020/07/27	1	19.50	0	0.00	19.05	1	2,008	0.05%
2020/07/24	10	19.75	10	19.93	19.70	0	2,081	0.00%
2020/07/23	1	19.75	0	0.00	19.80	1	2,077	0.05%
2020/07/22	21	20.01	23	20.05	19.95	-2	2,071	-0.10%
2020/07/17	2	21.00	0	0.00	20.60	2	2,053	0.10%
2020/07/16	19	21.47	21	21.80	21.75	-2	2,012	-0.10%
2020/07/15	1	21.60	32.2	21.26	22.45	-31.2	1,804	-1.73%
2020/07/14	3	19.97	0	0.00	20.45	3	1,755	0.17%
2020/07/13	0	0.00	2	20.75	20.00	-2	1,850	-0.11%
2020/07/10	4	20.98	23	20.21	20.50	-19	1,855	-1.02%
2020/07/08	5	21.15	1	20.65	21.00	4	1,745	0.23%
2020/07/07	6	19.75	6	19.82	19.60	0	1,634	0.00%
2020/07/06	0	0.00	10	18.95	18.95	-10	1,513	-0.66%
2020/07/02	1	16.65	0	0.00	16.65	1	1,411	0.07%
2020/06/24	0	0.00	3	16.43	16.35	-3	1,413	-0.21%
2020/06/23	1	16.25	0	0.00	16.15	1	1,408	0.07%
2020/06/19	3	16.45	1	16.35	16.45	2	1,426	0.14%
2020/06/04	0	0.00	10	16.25	16.40	-10	1,493	-0.67%
2020/06/02	0	0.00	1	16.15	15.70	-1	1,430	-0.07%
2020/05/15	2	15.25	0	0.00	15.20	2	1,359	0.15%
2020/05/14	1	15.65	0	0.00	15.40	1	1,353	0.07%
2020/05/11	1	16.20	10	16.20	16.10	-9	1,325	-0.68%
2020/05/08	0	0.00	1	16.90	16.90	-1	1,293	-0.08%
2020/05/07	5	16.60	0	0.00	16.50	5	1,262	0.40%
2020/05/06	1	16.20	0	0.00	16.10	1	1,246	0.08%
2020/04/30	26	16.26	28	16.66	16.10	-2	1,213	-0.16%
2020/04/29	5	15.65	64	15.50	16.40	-59	1,178	-5.01%
2020/04/28	1	15.00	75	15.05	14.95	-74	1,102	-6.71%
2020/04/27	1	14.60	64	14.79	14.80	-63	1,101	-5.72%
2020/04/24	34	14.40	4	14.55	14.35	30	1,091	2.75%
2020/04/23	0	0.00	29	14.86	14.50	-29	1,084	-2.67%
2020/04/22	1	14.60	130	14.66	14.65	-129	1,077	-11.97%	大賣/鉅額交易
2020/04/21	49	14.75	0	0.00	14.80	49	1,038	4.72%
2020/04/20	11	15.10	37	15.20	15.25	-26	1,017	-2.55%
2020/04/17	275	15.06	36	15.65	15.15	239	1,012	23.60%	大買/鉅額交易
2020/04/16	43	15.46	43	15.74	15.60	0	958	0.00%
2020/04/15	0	0.00	252	15.19	15.40	-252	834	-30.21%	大賣/鉅額交易
2020/04/14	4	13.80	0	0.00	14.00	4	794	0.50%
2020/04/13	1	13.35	0	0.00	13.55	1	778	0.13%
2020/04/10	1	13.30	1	13.25	13.35	0	778	0.00%
2020/04/09	1	13.85	0	0.00	13.30	1	786	0.13%
2020/04/08	10	13.58	0	0.00	13.45	10	782	1.28%
2020/04/07	1	13.30	0	0.00	12.95	1	773	0.13%
2020/03/31	1	12.75	0	0.00	12.65	1	800	0.12%
2020/03/26	0	0.00	11	12.03	12.55	-11	939	-1.17%
2020/03/25	3	12.42	0	0.00	12.30	3	938	0.32%
2020/03/24	0	0.00	2	11.08	11.45	-2	930	-0.22%
2020/03/23	1	9.97	3	10.52	10.45	-2	929	-0.22%
2020/03/20	0	0.00	3	10.03	10.45	-3	954	-0.31%
2020/03/19	2	9.82	0	0.00	9.54	2	996	0.20%
2020/03/18	8	11.43	1	11.00	10.60	7	1,299	0.54%
2020/03/17	3	11.38	1	11.25	11.05	2	1,316	0.15%
2020/03/13	2	13.05	0	0.00	13.05	2	1,282	0.16%
2020/03/12	0	0.00	9	15.83	14.50	-9	1,273	-0.71%
2020/03/10	10	16.08	0	0.00	16.15	10	1,265	0.79%
2020/03/09	1	16.80	0	0.00	16.20	1	1,258	0.08%
2020/02/27	5	17.70	33	17.85	17.25	-28	1,307	-2.14%
2020/02/26	0	0.00	1	18.25	18.25	-1	1,330	-0.08%
2020/02/24	8	18.64	0	0.00	18.60	8	1,519	0.53%
2020/02/12	0.1	19.20	1	19.30	19.15	-0.9	1,671	-0.06%
2020/02/10	0	0.00	8	18.82	18.70	-8	1,688	-0.47%
2020/02/07	0	0.00	11	19.01	18.75	-11	1,697	-0.65%
2020/02/06	0	0.00	1	19.30	19.40	-1	1,693	-0.06%
2020/02/04	1	18.00	0	0.00	18.10	1	1,692	0.06%
2020/02/03	0	0.00	9	17.45	17.50	-9	1,693	-0.53%
2020/01/31	1	19.10	10	19.50	19.30	-9	1,671	-0.54%
2020/01/30	1	20.30	2	19.90	19.80	-1	1,682	-0.06%
2020/01/20	2	22.10	0	0.00	21.95	2	1,669	0.12%
2020/01/17	0	0.00	1	22.25	22.10	-1	1,670	-0.06%
2020/01/15	5	22.00	0	0.00	22.00	5	1,677	0.30%
2020/01/09	0	0.00	1	21.85	21.85	-1	1,717	-0.06%
2020/01/08	11	21.91	0	0.00	21.55	11	1,731	0.64%
2020/01/07	20	22.05	10	22.15	22.15	10	1,747	0.57%
2020/01/06	15	22.19	0	0.00	22.15	15	1,766	0.85%
2020/01/03	30	22.52	0	0.00	22.45	30	1,785	1.68%
2020/01/02	9	22.66	0	0.00	22.75	9	1,783	0.50%
2019/12/31	27	22.65	17	22.77	22.65	10	1,794	0.56%
2019/12/30	0	0.00	5	23.20	22.80	-5	1,794	-0.28%
2019/12/27	10	23.10	0	0.00	23.10	10	1,788	0.56%
2019/12/26	5	23.35	93	23.42	23.35	-88	1,773	-4.96%
2019/12/24	6	22.78	1	22.60	22.85	5	1,665	0.30%
2019/12/19	0	0.00	2	22.60	22.30	-2	1,687	-0.12%
2019/12/17	0	0.00	5	22.65	22.45	-5	1,721	-0.29%
2019/12/16	7	23.05	9	23.09	23.00	-2	1,695	-0.12%
2019/12/13	80	25.25	24	24.92	24.00	56	1,644	3.41%
2019/12/02	0	0.00	1	21.25	21.20	-1	1,621	-0.06%
2019/11/27	1	22.45	1	22.45	22.45	0	1,704	0.00%
2019/11/26	1	22.60	0	0.00	22.00	1	1,751	0.06%
2019/11/25	1	22.80	5	22.80	22.45	-4	1,834	-0.22%
2019/11/20	1	20.60	0	0.00	20.30	1	1,890	0.05%
2019/11/19	1	21.00	0	0.00	20.55	1	1,924	0.05%
2019/11/12	0	0.00	1	20.70	20.85	-1	2,043	-0.05%
2019/11/11	2	21.05	0	0.00	20.75	2	2,042	0.10%
2019/10/23	0	0.00	1	24.00	23.90	-1	2,523	-0.04%
2019/10/18	1	24.10	0	0.00	24.30	1	2,589	0.04%
2019/10/07	0	0.00	1	24.40	24.05	-1	2,914	-0.03%
2019/10/02	0	0.00	1	24.00	23.75	-1	3,014	-0.03%
2019/10/01	1	23.80	0	0.00	23.80	1	3,035	0.03%
2019/09/27	1	23.50	0	0.00	24.20	1	3,075	0.03%
2019/09/25	1	23.90	0	0.00	23.90	1	3,211	0.03%
2019/09/20	1	24.75	1	24.70	24.75	0	3,347	0.00%
2019/09/09	1	27.20	1	27.60	27.05	0	3,651	0.00%
2019/09/05	2	27.95	4	27.94	27.95	-2	3,839	-0.05%
2019/09/04	1	27.80	1	28.25	28.25	0	4,000	0.00%
2019/09/03	1	27.30	1	27.35	27.35	0	4,215	0.00%
2019/09/02	0	0.00	1	27.15	27.10	-1	4,410	-0.02%
2019/08/29	0	0.00	2	28.95	28.20	-2	4,565	-0.04%
2019/08/28	4	28.66	2	28.85	28.85	2	4,911	0.04%
2019/08/27	1	28.15	1	27.80	27.80	0	4,883	0.00%
2019/08/23	3	28.90	1	29.05	28.95	2	5,038	0.04%
2019/08/22	1	27.35	7	27.89	27.35	-6	5,016	-0.12%
2019/08/21	0	0.00	10	27.85	27.85	-10	5,238	-0.19%
2019/08/19	15	27.58	3	27.15	27.30	12	5,452	0.22%
2019/08/16	1	26.75	1	26.80	26.70	0	5,539	0.00%
2019/08/15	4	26.41	2	26.48	26.40	2	5,639	0.04%
2019/08/14	0	0.00	10	27.85	27.00	-10	5,785	-0.17%
2019/08/13	10	27.25	0	0.00	27.60	10	5,907	0.17%
2019/08/12	1	28.00	11	27.91	27.55	-10	6,076	-0.16%
2019/08/08	1	26.60	0	0.00	26.55	1	6,249	0.02%
2019/08/07	0	0.00	5	26.10	25.35	-5	6,929	-0.07%
2019/08/06	1	23.90	0	0.00	25.75	1	7,291	0.01%
2019/08/05	1	26.15	2	24.95	24.95	-1	7,346	-0.01%
2019/08/02	5	26.24	0	0.00	25.80	5	7,453	0.07%
2019/08/01	3	27.60	6	27.48	26.80	-3	7,567	-0.04%
2019/07/31	14	25.76	1	27.30	27.45	13	7,550	0.17%
2019/07/30	5.1	25.59	2	25.30	25.00	3.1	7,582	0.04%
2019/07/29	0.1	25.75	0	0.00	25.85	0.1	7,850	0.00%
2019/07/26	0.5	26.20	0	0.00	26.20	0.5	8,167	0.01%
2019/07/25	1.3	26.55	1	26.50	26.45	0.3	8,298	0.00%
2019/07/24	1	26.30	0	0.00	26.30	1	8,387	0.01%
2019/07/23	1	25.95	0	0.00	25.90	1	8,475	0.01%
2019/07/16	1	26.25	2	26.50	26.50	-1	8,892	-0.01%
2019/07/11	2	26.45	5	26.39	26.15	-3	9,559	-0.03%
2019/07/09	2	28.80	0	0.00	28.50	2	9,385	0.02%
2019/07/08	1	29.85	1	29.50	29.45	0	9,353	0.00%
2019/07/05	0	0.00	1	29.80	29.60	-1	9,369	-0.01%
2019/07/04	1	29.60	1	29.70	29.65	0	9,356	0.00%
2019/07/03	1	30.10	1	30.25	30.00	0	9,323	0.00%
2019/07/02	3	29.90	3	29.83	29.80	0	9,230	0.00%
2019/07/01	0	0.00	1	29.50	29.50	-1	9,193	-0.01%
2019/06/27	0	0.00	10	29.40	29.20	-10	9,198	-0.11%
2019/06/26	10.2	28.60	0	0.00	28.65	10.2	9,237	0.11%
2019/06/25	3	29.53	18	29.25	29.00	-15	9,364	-0.16%
2019/06/24	15	28.87	0	0.00	29.00	15	9,417	0.16%
2019/06/21	19	29.52	79	29.29	29.25	-60	9,718	-0.62%
2019/06/19	2	28.55	4	28.60	28.65	-2	10,025	-0.02%
2019/06/18	0	0.00	3	28.18	28.00	-3	9,958	-0.03%
2019/06/17	4	28.45	1	28.20	28.50	3	9,941	0.03%
2019/06/14	3	29.62	5	28.65	28.30	-2	9,945	-0.02%
2019/06/13	2	30.30	1	29.90	29.70	1	9,985	0.01%
2019/06/12	3	30.03	101	29.22	29.95	-98	9,961	-0.98%	大賣/
2019/06/11	6	30.80	48	30.78	30.55	-42	9,842	-0.43%
2019/06/10	7	34.04	5	34.25	33.90	2	9,734	0.02%
2019/06/06	3	32.78	0	0.00	33.00	3	9,729	0.03%
2019/06/05	97	32.18	27	32.44	32.50	70	9,715	0.72%
2019/06/04	38	33.45	14	33.65	32.85	24	9,552	0.25%
2019/06/03	4	32.23	13	32.21	32.10	-9	9,161	-0.10%
2019/05/31	8	32.35	10	32.26	32.20	-2	9,098	-0.02%
2019/05/30	19	32.57	6	32.27	32.10	13	9,040	0.14%
2019/05/29	1	31.55	7	32.24	31.55	-6	8,936	-0.07%
2019/05/28	17	32.26	9	31.48	32.90	8	8,806	0.09%
2019/05/27	5	30.56	4	30.25	30.20	1	8,543	0.01%
2019/05/24	1	31.05	2	31.00	31.00	-1	8,410	-0.01%
2019/05/23	2	31.93	50	32.33	31.90	-48	8,279	-0.58%
2019/05/22	10	33.93	12	33.77	33.50	-2	8,154	-0.02%
2019/05/21	19	33.96	7	33.61	34.10	12	8,059	0.15%
2019/05/20	9	33.31	11	33.65	33.30	-2	7,900	-0.03%
2019/05/17	82	34.00	51	33.42	33.05	31	7,780	0.40%
2019/05/16	2	35.95	5	35.30	34.45	-3	7,580	-0.04%
2019/05/15	21	37.11	90	37.80	36.20	-69	7,308	-0.94%
2019/05/14	40	34.94	9	34.78	34.85	31	6,586	0.47%
2019/05/13	9	34.60	1	34.80	34.80	8	6,215	0.13%
2019/05/10	3	32.03	2	32.20	31.65	1	6,133	0.02%
2019/05/09	3	31.93	2	31.60	31.10	1	5,988	0.02%
2019/05/08	0	0.00	17	33.51	33.30	-17	5,842	-0.29%
2019/05/07	5	34.90	9	34.97	34.35	-4	5,740	-0.07%
2019/05/06	50	34.39	2	35.28	34.70	48	5,595	0.86%
2019/05/03	11	34.01	18	33.81	33.95	-7	5,303	-0.13%
2019/05/02	30	32.81	3	32.88	33.20	27	4,972	0.54%
2019/04/30	5	30.56	5	30.66	30.20	0	4,829	0.00%
2019/04/29	4	31.75	4	32.48	30.50	0	4,715	0.00%
2019/04/26	20	32.98	20	31.70	33.85	0	4,588	0.00%
2019/04/25	10	32.68	10	33.53	32.30	0	4,483	0.00%
2019/04/24	6	33.92	6	33.60	33.55	0	4,409	0.00%
2019/04/23	5	35.10	5	36.20	33.70	0	4,354	0.00%
2019/04/22	12	36.09	11	37.13	36.00	1	4,257	0.02%
2019/04/19	5	37.55	5	38.00	37.65	0	4,188	0.00%
2019/04/18	4	38.83	4	39.29	38.80	0	4,027	0.00%
2019/04/17	2	35.28	1	36.55	37.20	1	3,578	0.03%
2019/04/15	0	0.00	20	32.55	33.55	-20	3,373	-0.59%
2019/04/12	0	0.00	50	33.30	32.70	-50	3,339	-1.50%
2019/04/11	131	37.51	1	37.85	36.30	130	3,314	3.92%	大買/鉅額交易
2019/04/08	0	0.00	9	35.68	35.20	-9	3,301	-0.27%
2019/04/03	8	35.80	0	0.00	35.90	8	3,297	0.24%
2019/04/02	3	34.37	4	34.70	35.30	-1	3,289	-0.03%
2019/04/01	8	35.40	0	0.00	34.75	8	3,265	0.25%
2019/03/29	1	37.65	0	0.00	37.65	1	3,197	0.03%
2019/03/28	2	37.23	2	37.00	39.20	0	3,126	0.00%
2019/03/27	0	0.00	3	34.18	36.30	-3	3,077	-0.10%
2019/03/26	6	33.63	2	33.47	33.00	4	3,004	0.13%
2019/03/25	31	31.29	45	32.18	33.60	-14	2,735	-0.51%
2019/03/22	10	30.55	8	30.55	30.55	2	2,498	0.08%
2019/03/21	0	0.00	4	27.80	27.80	-4	2,493	-0.16%
2019/03/19	27	23.48	6	23.04	23.00	21	2,749	0.76%
2019/03/18	2	23.75	25	23.98	24.45	-23	2,748	-0.84%
2019/03/15	5	21.88	0	0.00	22.35	5	2,574	0.19%
2019/03/14	0	0.00	5	22.15	22.15	-5	2,547	-0.20%
2019/03/13	24	21.78	11	22.23	22.60	13	2,478	0.52%
2019/03/12	8	21.18	7	21.09	21.65	1	2,274	0.04%
2019/03/11	3	19.70	0	0.00	19.70	3	2,076	0.14%
2019/03/08	1	17.85	1	17.95	17.95	0	2,043	0.00%
2019/03/07	0	0.00	2	18.40	18.15	-2	2,074	-0.10%
2019/03/06	2	18.25	0	0.00	18.30	2	2,077	0.10%
2019/02/26	0	0.00	1	17.15	17.15	-1	2,052	-0.05%
2019/02/19	0	0.00	1	17.35	17.45	-1	1,999	-0.05%
2019/02/18	1	17.50	0	0.00	17.30	1	1,981	0.05%
2019/02/15	2	17.58	0	0.00	17.00	2	1,928	0.10%
2018/12/19	20	18.30	0	0.00	18.70	20	1,245	1.61%
2018/12/18	4	18.50	1	18.45	18.20	3	1,190	0.25%
2018/12/17	0	0.00	3	19.35	19.40	-3	1,118	-0.27%
2018/12/13	11	18.06	11	18.20	18.35	0	858	0.00%
2018/12/12	0	0.00	1	18.50	18.25	-1	754	-0.13%
2018/12/11	1	16.75	6	17.20	17.40	-5	559	-0.89%
2018/12/10	2	15.88	1	15.90	15.85	1	461	0.22%
2018/12/04	0	0.00	5	16.35	15.90	-5	372	-1.34%
2018/11/30	50	15.35	55	15.57	15.60	-5	321	-1.56%
2018/11/27	0	0.00	1	14.85	14.70	-1	251	-0.40%
2018/11/26	61	14.63	63	14.79	14.80	-2	243	-0.82%
2018/11/23	1	14.85	1	14.90	14.90	0	213	0.00%
2018/11/07	0	0.00	1	13.00	13.15	-1	167	-0.60%
2018/11/02	0	0.00	1	12.55	12.60	-1	190	-0.53%
2018/10/30	2	12.08	0	0.00	12.20	2	198	1.01%
2018/10/26	0	0.00	1	13.00	12.45	-1	210	-0.48%
2018/10/15	0	0.00	1	12.45	12.40	-1	288	-0.35%
2018/10/11	1	12.15	0	0.00	12.65	1	301	0.33%
2018/09/27	5	13.75	5	13.50	13.40	0	483	0.00%
2018/09/11	2	12.70	0	0.00	13.05	2	526	0.38%
2018/09/10	1	12.95	0	0.00	12.80	1	538	0.19%
2018/09/03	5	13.56	0	0.00	13.70	5	647	0.77%
2018/08/27	1	14.45	0	0.00	14.40	1	662	0.15%
2018/07/11	0	0.00	50	15.60	15.60	-50	497	-10.04%
2018/07/09	0	0.00	3	15.42	15.30	-3	485	-0.62%
2018/07/06	53	16.71	0	0.00	16.00	53	462	11.45%
2018/07/05	0	0.00	1	16.10	16.10	-1	364	-0.27%
2018/07/04	1	15.80	0	0.00	15.75	1	345	0.29%
2018/06/25	5	14.65	0	0.00	14.80	5	328	1.52%
2018/06/15	0	0.00	1	15.95	15.80	-1	316	-0.32%
2018/06/12	0	0.00	6	15.23	15.15	-6	251	-2.39%
2018/06/07	0	0.00	1	13.60	13.80	-1	310	-0.32%
2018/06/06	0	0.00	1	13.25	13.60	-1	338	-0.30%
2018/05/31	5	13.10	0	0.00	13.10	5	386	1.29%
2018/05/30	2	13.08	0	0.00	13.15	2	410	0.49%
2018/05/25	1	13.90	0	0.00	13.95	1	540	0.19%
2018/05/11	0	0.00	2	12.95	12.85	-2	787	-0.25%
2018/04/25	1	12.45	0	0.00	12.45	1	807	0.12%
2018/03/30	1	13.90	0	0.00	13.65	1	853	0.12%
2018/03/16	0	0.00	4	15.00	14.90	-4	1,080	-0.37%
2018/03/15	7	15.56	8	15.51	15.15	-1	1,072	-0.09%
2018/03/05	5	14.45	0	0.00	14.45	5	942	0.53%
2018/02/27	0	0.00	1	14.40	14.40	-1	985	-0.10%
2018/02/26	6	14.36	5	14.40	14.40	1	913	0.11%
2018/02/22	0	0.00	3	12.50	12.50	-3	730	-0.41%
2018/02/21	0	0.00	7	11.13	11.40	-7	706	-0.99%
2018/02/09	3	9.97	0	0.00	10.30	3	703	0.43%
2018/02/08	1	10.80	0	0.00	10.80	1	705	0.14%
2018/02/06	2	11.05	0	0.00	10.70	2	710	0.28%
2018/02/05	1	11.60	0	0.00	11.80	1	695	0.14%
2018/01/29	0	0.00	1	12.15	12.10	-1	793	-0.13%
2018/01/24	1	12.10	0	0.00	12.05	1	802	0.12%
2018/01/23	2	12.15	0	0.00	12.05	2	807	0.25%
2018/01/17	0	0.00	1	12.30	12.35	-1	873	-0.11%
2018/01/04	1	12.25	0	0.00	12.25	1	934	0.11%
2018/01/02	0	0.00	1	12.10	12.20	-1	935	-0.11%