品安 (8088)-群益金鼎-海山券商分點個股進出

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

品安

(8088)

可現股當沖

股價
20.80
漲跌
--
漲幅
0.00%
成交量
191張
產業
上櫃半導體類股
215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

品安 (8088)籌碼相關－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/11/22	5	21.00	0.1	21.20	20.80	4.9	556	0.88%
2024/11/21	0	0.00	0.1	21.00	20.80	-0.1	555	-0.02%
2024/11/20	0	0.00	3.1	21.05	21.05	-3.1	553	-0.57%
2024/11/19	0	0.00	5	20.15	20.10	-5	542	-0.92%
2024/11/15	5	20.60	0.1	20.50	20.50	4.9	540	0.91%
2024/11/14	2	20.45	0.1	20.60	20.25	1.9	542	0.35%
2024/11/13	1	20.65	1.1	21.00	20.65	-0.1	539	-0.02%
2024/11/12	1	20.65	0	0.00	20.70	1	535	0.19%
2024/11/11	0	0.00	5	20.98	21.20	-5	532	-0.94%
2024/11/08	2	20.75	0	0.00	20.85	2	524	0.38%
2024/11/07	5	21.65	5.1	21.65	21.65	-0.1	506	-0.01%
2024/11/06	0.1	21.00	2	20.60	20.70	-1.9	483	-0.39%
2024/10/24	0	0.00	2	26.90	26.90	-2	383	-0.52%
2024/10/23	0	0.00	5	27.20	26.80	-5	385	-1.30%
2024/10/22	0	0.00	6	27.10	27.10	-6	385	-1.56%
2024/10/21	2	27.10	0	0.00	27.10	2	391	0.51%
2024/10/07	0	0.00	2	26.80	26.75	-2	456	-0.44%
2024/09/27	0	0.00	1	28.00	27.70	-1	489	-0.20%
2024/09/26	3	27.80	21	28.31	27.25	-18	490	-3.67%
2024/09/20	0	0.00	1	26.35	26.10	-1	475	-0.21%
2024/09/18	2	25.98	0	0.00	25.50	2	481	0.42%
2024/09/13	0	0.00	8	25.29	25.45	-8	471	-1.70%
2024/09/10	0	0.00	20.2	24.19	23.85	-20.2	463	-4.35%
2024/09/09	1	26.10	59	26.10	26.10	-58	400	-14.47%
2024/09/04	0	0.00	0.1	29.90	29.65	-0.1	400	-0.03%
2024/09/02	0	0.00	0	32.00	31.75	0	404	0.00%
2024/08/29	0	0.00	10	31.34	31.45	-10	414	-2.41%
2024/08/22	0	0.00	4	31.90	31.60	-4	482	-0.83%
2024/08/15	0	0.00	10	31.65	31.25	-10	518	-1.93%
2024/08/14	0	0.00	5	31.90	32.00	-5	525	-0.95%
2024/08/13	0	0.00	20	31.63	31.80	-20	546	-3.66%
2024/08/05	0	0.00	22	30.25	30.25	-22	620	-3.55%
2024/07/23	0	0.00	1	35.40	35.25	-1	1,070	-0.09%
2024/07/19	1	36.85	0	0.00	36.25	1	1,083	0.09%
2024/07/16	0	0.00	4	37.50	37.45	-4	1,097	-0.36%
2024/07/15	0	0.00	2	37.50	37.25	-2	1,130	-0.18%
2024/07/12	1	38.80	1.1	38.72	38.75	-0.1	1,134	-0.01%
2024/07/11	2	39.80	0	0.00	39.45	2	1,227	0.16%
2024/07/10	1	40.60	0	0.00	40.60	1	1,243	0.08%
2024/07/09	15	43.47	0.1	43.85	43.70	14.9	1,276	1.17%
2024/07/08	0	0.00	0.1	44.30	44.05	-0.1	1,326	-0.01%
2024/07/05	3	44.50	0.2	44.45	44.40	2.8	1,442	0.20%
2024/07/04	2	44.60	8	44.69	44.70	-6	1,586	-0.38%
2024/07/03	35	44.75	1	44.80	44.65	34	1,839	1.85%
2024/07/02	5	44.40	1	44.60	44.55	4	1,870	0.21%
2024/06/26	1	44.25	2	44.10	44.05	-1	2,042	-0.05%
2024/06/25	10	44.16	0	0.00	44.30	10	2,046	0.49%
2024/06/21	0	0.00	20.1	43.83	44.00	-20.1	2,071	-0.97%
2024/06/19	3	44.38	2	43.90	43.90	1	2,124	0.05%
2024/06/18	10	44.80	7.1	44.37	44.45	2.9	2,172	0.14%
2024/06/17	1	43.40	0	0.00	43.50	1	2,163	0.05%
2024/06/14	1	43.50	1	43.30	43.30	0	2,171	0.00%
2024/06/11	3	43.33	0	0.00	43.20	3	2,189	0.14%
2024/06/07	0	0.00	0.1	44.25	44.05	-0.1	2,190	0.00%
2024/06/06	2	43.85	0	0.00	43.85	2	2,204	0.09%
2024/06/05	0	0.00	0.1	44.20	44.00	-0.1	2,207	0.00%
2024/06/04	1	44.20	11.1	44.16	44.15	-10.1	2,226	-0.45%
2024/06/03	0	0.00	5	44.50	44.40	-5	2,242	-0.22%
2024/05/31	0	0.00	26	44.38	44.40	-26	2,247	-1.16%
2024/05/30	4	44.64	1	44.40	44.45	3	2,258	0.13%
2024/05/29	26	45.42	4	45.40	45.20	22	2,284	0.96%
2024/05/27	1	44.60	0	0.00	44.70	1	2,317	0.04%
2024/05/23	11	44.05	0	0.00	44.00	11	2,488	0.44%
2024/05/21	1	44.50	0	0.00	44.75	1	2,503	0.04%
2024/05/20	5	44.05	0	0.00	44.30	5	2,534	0.20%
2024/05/15	2	44.70	0	0.00	44.55	2	2,620	0.08%
2024/05/09	0.1	45.40	1	45.80	45.15	-0.9	2,607	-0.04%
2024/05/08	0.1	46.60	1	46.65	46.65	-0.9	2,573	-0.04%
2024/05/07	34	48.29	28	46.63	46.40	6	2,551	0.24%
2024/05/06	21	47.45	4	47.90	47.10	17	2,361	0.72%
2024/05/03	0	46.30	1	46.20	45.90	-1	2,274	-0.04%
2024/05/02	0	46.30	0	46.00	46.15	0	2,269	0.00%
2024/04/30	5.1	46.50	8	46.50	46.30	-2.9	2,298	-0.13%
2024/04/29	0.1	44.90	0	0.00	44.95	0.1	2,205	0.00%
2024/04/26	0	0.00	2	44.50	44.50	-2	2,200	-0.09%
2024/04/25	2	44.50	0	0.00	44.40	2	2,198	0.09%
2024/04/24	7	44.61	1	44.60	44.50	6	2,204	0.27%
2024/04/23	1	44.30	0	0.00	44.05	1	2,218	0.05%
2024/04/22	0	43.90	4	43.80	43.50	-4	2,224	-0.18%
2024/04/19	29.1	44.44	0	0.00	44.50	29.1	2,236	1.30%
2024/04/18	4.1	46.58	0	0.00	46.70	4.1	2,221	0.18%
2024/04/17	8.1	46.14	5	47.54	46.80	3.1	2,218	0.14%
2024/04/16	27	44.07	0	0.00	44.20	27	2,136	1.26%
2024/04/15	20.1	46.24	0	0.00	45.50	20.1	2,144	0.94%
2024/04/12	6	47.52	1	47.40	47.40	5	2,130	0.23%
2024/04/11	17	47.76	14	48.56	47.50	3	2,111	0.14%
2024/04/10	24	48.08	6	47.73	47.80	18	2,056	0.88%
2024/04/09	14	48.53	18	47.62	49.15	-4	1,931	-0.21%
2024/04/08	2.1	45.81	1	46.90	45.80	1.1	1,697	0.06%
2024/04/03	14	46.13	15	46.20	46.25	-1	1,737	-0.06%
2024/04/02	7	45.08	3	45.43	45.75	4	1,703	0.23%
2024/03/25	0	0.00	1	44.90	44.90	-1	2,658	-0.04%
2024/03/22	1	45.50	1	45.85	45.50	0	2,677	0.00%
2024/03/21	0	0.00	3	45.43	45.40	-3	2,650	-0.11%
2024/03/20	1	44.05	0	0.00	43.85	1	2,638	0.04%
2024/03/19	0	0.00	11	44.16	44.20	-11	2,665	-0.41%
2024/03/18	0	0.00	1	44.10	44.15	-1	2,696	-0.04%
2024/03/14	0	0.00	1	43.40	43.40	-1	2,869	-0.03%
2024/03/13	4	43.51	0	0.00	43.25	4	2,969	0.13%
2024/03/12	2	43.50	3	43.57	43.60	-1	3,097	-0.03%
2024/03/11	1	42.35	0	0.00	42.55	1	3,209	0.03%
2024/03/08	3	43.87	0	0.00	42.35	3	3,307	0.09%
2024/03/07	0	0.00	4	44.70	44.00	-4	3,528	-0.11%
2024/03/06	0	0.00	4	44.75	44.90	-4	3,535	-0.11%
2024/03/05	1	44.35	20	44.38	44.80	-19	3,595	-0.53%
2024/03/04	4	45.39	1	45.15	45.00	3	3,636	0.08%
2024/03/01	2	45.65	4	45.95	45.75	-2	3,622	-0.06%
2024/02/29	1	45.55	1	45.55	45.50	0	3,630	0.00%
2024/02/27	3	45.58	12	46.03	45.95	-9	3,604	-0.25%
2024/02/26	1.1	43.89	0	0.00	43.80	1.1	3,500	0.03%
2024/02/23	0	0.00	10	44.50	43.55	-10	3,508	-0.28%
2024/02/21	17	44.80	14	45.05	44.75	3	3,541	0.08%
2024/02/20	1	44.20	0	0.00	43.95	1	3,552	0.03%
2024/02/19	34	44.97	7	44.49	44.50	27	3,603	0.75%
2024/02/16	1	44.85	3	44.17	45.30	-2	3,731	-0.05%
2024/02/15	2	42.30	1	42.30	42.25	1	3,823	0.03%
2024/02/05	0	42.15	0	0.00	42.00	0	3,868	0.00%
2024/02/01	1	42.55	1	42.60	43.00	0	3,909	0.00%
2024/01/30	0	0.00	1	43.15	43.40	-1	3,999	-0.03%
2024/01/29	1	42.80	4	43.70	43.70	-3	4,060	-0.07%
2024/01/26	1	43.35	0	0.00	43.00	1	4,182	0.02%
2024/01/25	0	0.00	3	43.37	43.40	-3	4,281	-0.07%
2024/01/24	1	44.00	1	44.00	43.85	0	4,306	0.00%
2024/01/23	1	43.15	0	0.00	43.25	1	4,349	0.02%
2024/01/22	2	42.85	1	42.90	42.90	1	4,493	0.02%
2024/01/19	1.1	42.23	0	0.00	42.40	1.1	4,529	0.02%
2024/01/17	3	42.25	0	0.00	42.25	3	4,622	0.06%
2024/01/16	3	43.93	0	0.00	43.50	3	4,642	0.06%
2024/01/15	11	44.32	0	0.00	44.45	11	4,657	0.24%
2024/01/12	1	42.75	1	43.70	42.60	0	4,662	0.00%
2024/01/11	1.2	43.72	1	43.65	43.65	0.2	4,716	0.00%
2024/01/10	2.1	44.08	2	43.90	43.90	0.1	4,773	0.00%
2024/01/09	1	44.45	1	45.15	44.70	0	4,898	0.00%
2024/01/08	1	45.65	1	46.00	45.55	0	4,912	0.00%
2024/01/05	4	46.35	3	46.92	46.05	1	4,917	0.02%
2024/01/04	2	46.25	2	47.30	46.90	0	4,921	0.00%
2024/01/03	2	46.08	1	46.15	46.15	1	4,923	0.02%
2024/01/02	1	46.85	8	46.32	46.95	-7	4,986	-0.14%
2023/12/29	3	46.72	2	46.75	46.90	1	5,051	0.02%
2023/12/28	6	46.95	3	47.02	46.90	3	5,091	0.06%
2023/12/27	33	46.93	41	47.63	47.40	-8	5,269	-0.15%
2023/12/26	9	45.22	2	45.05	45.85	7	5,218	0.13%
2023/12/25	33	46.61	17	48.17	45.00	16	5,247	0.30%
2023/12/22	1	47.40	28	46.68	47.95	-27	4,780	-0.56%
2023/12/21	10	43.60	1	42.95	43.60	9	4,644	0.19%
2023/12/20	1	42.00	2	42.08	42.10	-1	4,683	-0.02%
2023/12/19	1	41.75	0.1	41.60	41.60	0.9	4,703	0.02%
2023/12/18	1	42.50	3	43.02	42.50	-2	4,706	-0.04%
2023/12/15	1	42.70	2	42.88	42.95	-1	4,953	-0.02%
2023/12/14	7	43.71	0	0.00	43.20	7	4,943	0.14%
2023/12/12	15	43.87	0	0.00	43.85	15	5,030	0.30%
2023/12/11	10	45.23	11	45.71	45.10	-1	5,023	-0.02%
2023/12/08	1	44.50	3	44.97	44.40	-2	4,939	-0.04%
2023/12/07	10	44.84	6	44.18	43.95	4	4,845	0.08%
2023/12/06	1	45.50	1	45.00	45.50	0	4,749	0.00%
2023/12/05	9	43.58	6	43.50	43.50	3	4,697	0.06%
2023/12/04	6.1	42.61	14	43.01	43.95	-7.9	4,644	-0.17%
2023/12/01	2	40.75	3	40.60	40.75	-1	4,427	-0.02%
2023/11/30	1	41.50	2	41.20	41.10	-1	4,445	-0.02%
2023/11/29	0	0.00	4	40.55	40.85	-4	4,428	-0.09%
2023/11/28	14	39.47	2	39.55	39.80	12	4,580	0.26%
2023/11/27	2	39.35	0	0.00	39.05	2	4,808	0.04%
2023/11/24	2	39.80	2	40.23	39.75	0	4,808	0.00%
2023/11/22	3	40.03	0	0.00	40.00	3	4,720	0.06%
2023/11/20	1	40.30	5	40.40	40.10	-4	4,691	-0.09%
2023/11/17	8	39.61	2	39.58	39.80	6	4,665	0.13%
2023/11/16	6	40.20	4	39.86	39.80	2	4,636	0.04%
2023/11/15	2.1	41.23	25	41.53	40.95	-22.9	4,576	-0.50%
2023/11/14	14	40.41	14	40.60	40.60	0	4,430	0.00%
2023/11/13	3	39.47	5	39.64	39.40	-2	4,264	-0.05%
2023/11/10	1	38.70	0	0.00	38.65	1	4,225	0.02%
2023/11/09	0	0.00	2	39.30	38.90	-2	4,210	-0.05%
2023/11/08	21	39.57	0	0.00	38.95	21	4,188	0.50%
2023/11/03	4	39.23	7	39.21	39.25	-3	4,063	-0.07%
2023/11/02	1	38.85	5	38.53	38.85	-4	3,944	-0.10%
2023/11/01	1	37.30	0	0.00	37.30	1	3,843	0.03%
2023/10/31	5	38.19	2	38.68	37.65	3	3,809	0.08%
2023/10/30	19	38.62	25	38.89	38.85	-6	3,739	-0.16%
2023/10/27	2	36.98	0	0.00	36.75	2	3,601	0.06%
2023/10/25	1	38.90	4	39.18	38.25	-3	3,564	-0.08%
2023/10/24	3	38.60	0	0.00	38.75	3	3,537	0.08%
2023/10/19	2	37.80	3	38.25	38.60	-1	3,503	-0.03%
2023/10/18	1	37.10	1	37.10	37.20	0	3,448	0.00%
2023/10/17	3	38.20	3	38.70	38.55	0	3,394	0.00%
2023/10/16	3	38.20	0	0.00	37.25	3	3,283	0.09%
2023/10/13	6	39.30	1	39.25	38.95	5	3,258	0.15%
2023/10/12	2	39.60	1	39.80	39.80	1	3,264	0.03%
2023/10/11	1	41.35	10	40.83	39.90	-9	3,259	-0.28%
2023/10/06	12	41.21	4	41.31	41.40	8	3,218	0.25%
2023/10/05	8	40.68	18	40.64	40.55	-10	3,154	-0.32%
2023/10/04	9	40.12	18	40.32	40.75	-9	3,079	-0.29%
2023/10/03	48	40.08	21	41.30	39.85	27	2,979	0.91%
2023/10/02	3	38.60	17	38.18	39.45	-14	2,764	-0.51%
2023/09/28	26	38.00	6	37.42	37.35	20	2,701	0.74%
2023/09/27	2	39.15	2	39.20	39.30	0	2,625	0.00%
2023/09/26	5	38.85	5	38.85	38.65	0	2,589	0.00%
2023/09/25	7	38.51	3	38.88	38.50	4	2,581	0.15%
2023/09/22	5	37.80	1	37.80	37.55	4	2,499	0.16%
2023/09/21	1	37.00	2	36.98	37.40	-1	2,590	-0.04%
2023/09/20	11	38.45	14	38.84	36.95	-3	2,583	-0.12%
2023/09/19	4	37.71	0	0.00	37.70	4	2,352	0.17%
2023/09/18	9	37.85	0	0.00	37.35	9	2,352	0.38%
2023/09/15	2	37.88	12	37.67	37.80	-10	2,300	-0.43%
2023/09/14	1	36.05	0	0.00	36.70	1	2,243	0.04%
2023/09/12	1	35.40	0	0.00	35.40	1	2,343	0.04%
2023/09/11	2	35.45	3	35.45	35.15	-1	2,425	-0.04%
2023/09/08	2	37.50	1	37.20	36.85	1	2,477	0.04%
2023/09/07	2	37.33	0	0.00	37.05	2	2,510	0.08%
2023/09/06	0	0.00	1	37.10	37.00	-1	2,481	-0.04%
2023/09/04	5	36.46	2	36.30	36.35	3	2,495	0.12%
2023/09/01	44	37.80	48	37.64	37.55	-4	2,474	-0.16%
2023/08/31	19	36.83	57	36.09	37.20	-38	2,380	-1.60%
2023/08/30	13	33.75	2	33.95	34.45	11	2,187	0.50%
2023/08/22	1	33.05	1	33.20	33.05	0	2,930	0.00%
2023/08/17	5	33.65	0	0.00	33.75	5	2,949	0.17%
2023/08/11	5	32.10	6	32.33	32.10	-1	3,142	-0.03%
2023/08/04	1	32.10	2	32.45	32.25	-1	3,288	-0.03%
2023/08/02	2	31.55	1	32.20	32.10	1	3,318	0.03%
2023/08/01	3	31.97	1	32.30	32.80	2	3,325	0.06%
2023/07/27	7	32.01	2	32.18	32.40	5	3,312	0.15%
2023/07/26	1	30.70	0	0.00	30.60	1	3,328	0.03%
2023/07/24	0.2	31.58	0	0.00	31.25	0.2	3,443	0.01%
2023/07/20	1	33.10	0	0.00	32.95	1	3,477	0.03%
2023/07/19	4	33.56	0	0.00	33.10	4	3,543	0.11%
2023/07/18	3	35.10	0	0.00	34.40	3	3,558	0.08%
2023/07/17	1	35.05	0	0.00	35.30	1	3,579	0.03%
2023/07/12	10	36.30	5	36.13	36.25	5	3,655	0.14%
2023/07/10	3	36.00	0	0.00	36.15	3	3,804	0.08%
2023/07/07	2	36.55	0	0.00	36.45	2	4,155	0.05%
2023/07/06	0	0.00	2	36.80	37.20	-2	4,374	-0.05%
2023/07/05	6	37.94	1	38.05	37.65	5	4,377	0.11%
2023/07/04	0	0.00	3	37.80	38.30	-3	4,377	-0.07%
2023/07/03	0	0.00	3	37.48	37.60	-3	4,377	-0.07%
2023/06/30	1	36.75	1	36.30	37.15	0	4,491	0.00%
2023/06/29	39	37.09	43	37.27	37.25	-4	4,892	-0.08%
2023/06/27	2	35.20	0	0.00	35.00	2	4,842	0.04%
2023/06/26	0	0.00	0.4	36.05	36.10	-0.4	4,999	-0.01%
2023/06/20	1	36.55	0	0.00	36.50	1	5,147	0.02%
2023/06/19	3	36.78	5	36.86	36.65	-2	5,117	-0.04%
2023/06/16	13	37.87	19	38.34	37.45	-6	5,078	-0.12%
2023/06/15	11	36.95	10	36.94	37.00	1	4,935	0.02%
2023/06/14	3	36.97	4	36.75	37.25	-1	4,851	-0.02%
2023/06/13	16	36.29	11	36.55	36.25	5	4,776	0.10%
2023/06/09	1	35.50	1	35.10	35.50	0	4,651	0.00%
2023/06/08	1	35.25	1	35.10	35.20	0	4,666	0.00%
2023/06/07	16	35.42	1	35.40	35.25	15	4,628	0.32%
2023/06/06	2	34.50	0	0.00	34.85	2	4,623	0.04%
2023/06/02	160	36.81	160	36.50	36.50	0	4,507	0.00%	大買/大賣/
2023/06/01	14	37.16	22.6	36.13	36.60	-8.6	4,411	-0.19%
2023/05/31	8	36.23	10	37.23	37.50	-2	4,208	-0.05%
2023/05/30	2	34.00	0	0.00	34.10	2	3,965	0.05%
2023/05/29	1	33.50	2	33.55	33.60	-1	3,931	-0.03%
2023/05/25	2	32.95	8	33.10	32.75	-6	3,937	-0.15%
2023/05/22	1	33.70	1	33.65	33.60	0	3,892	0.00%
2023/05/19	2	33.20	1	33.20	33.20	1	3,870	0.03%
2023/05/18	8	34.10	1	33.95	33.55	7	3,825	0.18%
2023/05/17	0	0.00	1	33.65	33.70	-1	3,759	-0.03%
2023/05/16	1	32.00	2	32.03	32.05	-1	3,697	-0.03%
2023/05/12	1	31.60	1	30.30	31.60	0	3,613	0.00%
2023/05/11	1.2	31.04	1	32.05	30.40	0.2	3,575	0.01%
2023/05/09	1	32.35	0	0.00	32.55	1	3,515	0.03%
2023/05/08	0	0.00	1	32.95	32.80	-1	3,481	-0.03%
2023/05/05	0	0.00	1	32.85	32.60	-1	3,470	-0.03%
2023/05/03	1	33.00	0	0.00	33.00	1	3,460	0.03%
2023/05/02	2	33.95	1	33.80	33.50	1	3,433	0.03%
2023/04/28	6	34.20	7	34.21	34.10	-1	3,391	-0.03%
2023/04/27	0	0.00	1	32.80	32.45	-1	3,290	-0.03%
2023/04/26	1	31.95	1	32.40	32.10	0	3,249	0.00%
2023/04/25	3	32.98	0	0.00	32.55	3	3,231	0.09%
2023/04/24	2	32.65	4	33.81	34.15	-2	3,180	-0.06%
2023/04/17	1	34.50	1	34.20	34.75	0	2,940	0.00%
2023/04/14	0	0.00	4	33.99	34.00	-4	2,853	-0.14%
2023/04/13	4	34.16	18	33.89	33.80	-14	2,810	-0.50%
2023/04/12	63	34.69	77	34.85	34.90	-14	2,666	-0.53%
2023/04/11	21	32.70	15	33.26	33.90	6	2,291	0.26%
2023/04/10	0	0.00	1	30.75	30.85	-1	2,042	-0.05%
2023/04/07	1	30.95	2	30.85	30.60	-1	2,001	-0.05%
2023/04/06	4	30.38	2	30.30	30.55	2	1,954	0.10%
2023/03/31	3	31.43	3	31.57	31.25	0	1,893	0.00%
2023/03/30	14	32.01	28	32.67	31.45	-14	1,736	-0.81%
2023/03/29	3	30.67	0	0.00	30.35	3	1,304	0.23%
2023/03/27	5	31.92	3	31.95	32.40	2	1,205	0.17%
2023/03/24	72	30.39	77	30.15	31.05	-5	1,020	-0.49%
2023/03/23	5	28.95	1	29.40	28.90	4	875	0.46%
2023/03/21	0.1	28.35	43	28.35	28.35	-42.9	838	-5.11%
2023/03/20	1	28.20	2	28.45	28.40	-1	844	-0.12%
2023/03/16	7	27.52	0	0.00	27.90	7	819	0.85%
2023/03/15	0	0.00	1	27.95	27.85	-1	801	-0.12%
2023/03/13	8	26.24	1	27.20	27.45	7	797	0.88%
2023/03/10	6	28.15	1	28.20	28.45	5	745	0.67%
2023/03/08	5	29.00	1	29.15	28.80	4	708	0.56%
2023/03/07	5	28.10	2	28.83	28.90	3	682	0.44%
2023/03/06	13	28.53	3	28.62	28.40	10	651	1.54%
2023/03/03	3	28.90	4	28.69	28.65	-1	627	-0.16%
2023/03/02	11	28.16	20	28.00	28.10	-9	577	-1.56%
2023/03/01	0	0.00	1	27.60	27.75	-1	511	-0.20%
2023/02/24	0	0.00	11	27.19	27.40	-11	484	-2.27%
2023/02/17	5	25.35	0	0.00	25.30	5	525	0.95%
2023/02/15	15	25.30	0	0.00	25.40	15	527	2.84%
2023/02/14	0	0.00	6	25.20	25.00	-6	525	-1.14%
2023/02/13	0.1	24.40	0	0.00	24.45	0.1	550	0.02%
2023/02/10	1	24.70	0	0.00	24.60	1	550	0.18%
2023/02/09	1	24.90	1	25.25	25.00	0	540	0.00%
2023/02/08	2	25.10	0	0.00	25.00	2	535	0.37%
2023/02/07	0	0.00	4	25.24	25.15	-4	530	-0.75%
2023/02/01	0	0.00	2	25.00	24.95	-2	499	-0.40%
2023/01/30	0	0.00	1	24.60	24.75	-1	485	-0.21%
2023/01/12	1	23.20	0	0.00	23.20	1	446	0.22%
2022/12/15	0	0.00	1	24.90	24.80	-1	386	-0.26%
2022/12/13	2	24.13	0	0.00	24.05	2	367	0.54%
2022/12/05	2	23.80	0	0.00	23.80	2	413	0.48%
2022/12/01	3	24.07	6	24.03	23.80	-3	408	-0.73%
2022/11/29	0.1	23.45	4	23.55	23.75	-3.9	400	-0.97%
2022/11/28	0	0.00	1	23.65	23.55	-1	398	-0.25%
2022/11/25	1	23.15	0	0.00	23.20	1	396	0.25%
2022/11/24	2.1	23.13	2	23.20	23.40	0.1	395	0.03%
2022/11/22	1	23.50	0	0.00	23.40	1	389	0.26%
2022/11/21	0	0.00	1	24.10	23.90	-1	388	-0.26%
2022/11/18	2	24.00	0	0.00	23.95	2	385	0.52%
2022/11/17	11	24.51	9	24.59	24.50	2	374	0.53%
2022/11/16	5	24.28	29	24.21	24.50	-24	314	-7.64%
2022/11/11	6	23.13	0	0.00	22.60	6	257	2.33%
2022/11/10	10	22.80	0	0.00	22.65	10	254	3.93%
2022/11/09	10	22.90	2	24.00	23.15	8	243	3.29%
2022/10/27	4	20.55	0	0.00	20.60	4	198	2.01%
2022/09/30	1	20.00	0	0.00	20.80	1	182	0.55%
2022/09/23	1	21.25	0	0.00	21.25	1	175	0.57%
2022/09/19	1	22.90	0	0.00	22.50	1	165	0.60%
2022/09/16	1	22.90	1	23.30	22.85	0	162	0.00%
2022/09/15	7	23.40	1	23.90	23.45	6	156	3.84%
2022/09/14	21	23.40	21	22.90	23.75	0	136	0.00%
2022/09/13	0	0.00	2	22.75	22.75	-2	94	-2.12%
2022/07/11	1	18.30	0	0.00	18.35	1	77	1.29%
2022/05/27	3	21.05	0	0.00	21.05	3	99	3.02%
2022/05/26	0	0.00	2	21.30	21.05	-2	98	-2.02%
2022/05/23	1	20.80	0	0.00	20.90	1	101	0.99%
2022/05/20	2	20.70	0	0.00	20.80	2	102	1.95%
2022/05/12	1	21.00	0	0.00	20.60	1	138	0.72%
2022/04/06	0	0.00	1	24.20	23.80	-1	190	-0.53%
2022/04/01	0	0.00	1	23.85	23.85	-1	193	-0.52%
2022/03/28	0	0.00	1	22.65	22.75	-1	221	-0.45%
2022/03/21	0	0.00	1	22.65	23.00	-1	230	-0.43%
2022/03/08	0	0.00	2	22.75	22.30	-2	284	-0.70%
2022/02/17	1	25.35	0	0.00	24.30	1	488	0.20%
2022/01/18	0	0.00	3	23.50	23.40	-3	499	-0.60%
2022/01/17	0	0.00	1	23.40	23.40	-1	500	-0.20%
2022/01/14	0	0.00	0.6	23.05	23.20	-0.6	500	-0.13%
2022/01/13	3	23.70	2	23.60	23.45	1	501	0.20%
2022/01/12	4	23.38	4	23.46	23.50	0	501	0.00%
2022/01/11	0	0.00	1	23.60	23.60	-1	501	-0.20%
2022/01/07	2	23.75	0	0.00	23.75	2	501	0.40%
2022/01/06	1	24.00	0	0.00	24.10	1	499	0.20%
2022/01/05	0	0.00	1	24.20	24.35	-1	500	-0.20%
2021/12/30	0	0.00	5	25.15	25.10	-5	496	-1.01%
2021/12/24	4	24.45	2	24.35	24.45	2	477	0.42%
2021/12/23	3	24.40	0	0.00	24.50	3	475	0.63%
2021/12/22	2	24.65	0	0.00	24.50	2	473	0.42%
2021/12/14	1	23.60	0	0.00	23.80	1	452	0.22%
2021/12/13	2	24.20	0	0.00	24.20	2	448	0.45%
2021/12/03	0	0.00	1	24.30	24.45	-1	434	-0.23%
2021/12/02	3	25.12	0	0.00	24.35	3	434	0.69%
2021/11/29	1	22.80	1	23.30	23.40	0	411	0.00%
2021/11/26	1	23.70	3	23.65	23.75	-2	408	-0.49%
2021/11/24	2	25.05	1	25.60	25.05	1	390	0.26%
2021/11/23	0	0.00	22	25.96	26.00	-22	370	-5.95%
2021/11/22	22	23.62	2	25.05	25.05	20	268	7.45%
2021/11/17	0	0.00	1	23.50	23.50	-1	237	-0.42%
2021/11/16	0	0.00	1	23.50	23.40	-1	237	-0.42%
2021/11/15	0	0.00	1	22.75	22.65	-1	227	-0.44%
2021/11/11	0	0.00	1	21.95	22.05	-1	230	-0.43%
2021/11/10	1	21.65	0	0.00	21.75	1	244	0.41%
2021/11/04	1	21.65	3	21.90	21.95	-2	296	-0.67%
2021/11/03	1	21.65	0	0.00	21.85	1	300	0.33%
2021/11/02	0	0.00	1	22.00	21.65	-1	315	-0.32%
2021/10/28	0	0.00	2	21.58	21.80	-2	357	-0.56%
2021/10/27	1	20.30	0	0.00	21.40	1	356	0.28%
2021/10/25	0	0.00	1	20.40	20.50	-1	361	-0.28%
2021/10/15	0	0.00	1	20.10	20.35	-1	451	-0.22%
2021/10/13	1	19.80	2	20.00	19.80	-1	472	-0.21%
2021/10/12	2	20.35	0	0.00	20.15	2	483	0.41%
2021/10/08	1	20.60	0	0.00	20.65	1	489	0.20%
2021/10/04	1	19.90	0	0.00	19.90	1	546	0.18%
2021/10/01	1	21.25	0	0.00	21.15	1	549	0.18%
2021/09/29	0	0.00	1	21.95	21.95	-1	592	-0.17%
2021/09/23	1	22.60	0	0.00	22.45	1	890	0.11%
2021/09/06	3	22.93	1	23.40	22.90	2	1,210	0.17%
2021/09/03	0	0.00	2	23.50	23.50	-2	1,213	-0.16%
2021/09/02	1	23.40	0	0.00	23.25	1	1,219	0.08%
2021/09/01	0	0.00	2	23.85	23.80	-2	1,218	-0.16%
2021/08/30	1	23.25	0	0.00	23.25	1	1,219	0.08%
2021/08/27	0	0.00	1	23.50	23.30	-1	1,225	-0.08%
2021/08/25	1	23.50	0	0.00	23.60	1	1,246	0.08%
2021/08/24	1	23.05	8	23.13	22.95	-7	1,260	-0.55%
2021/08/23	1	23.50	0	0.00	23.40	1	1,270	0.08%
2021/08/20	6	22.60	0	0.00	22.80	6	1,282	0.47%
2021/08/19	1	23.60	0	0.00	22.60	1	1,285	0.08%
2021/08/18	5	22.67	1	23.30	23.65	4	1,294	0.31%
2021/08/17	4	22.85	0	0.00	22.80	4	1,322	0.30%
2021/08/16	5	24.54	103	24.12	24.35	-98	1,336	-7.33%	大賣/
2021/08/13	3	25.50	5	24.91	24.80	-2	1,329	-0.15%
2021/08/12	3	26.50	0	0.00	26.35	3	1,313	0.23%
2021/08/11	3	27.72	2	27.35	27.10	1	1,318	0.08%
2021/08/10	0	0.00	1	28.00	28.10	-1	1,333	-0.08%
2021/08/09	2	28.83	0	0.00	28.65	2	1,354	0.15%
2021/08/06	1	29.20	17	29.26	29.10	-16	1,369	-1.17%
2021/08/05	1	29.00	32	29.25	29.75	-31	1,386	-2.24%
2021/08/04	0	0.00	1	28.40	28.45	-1	1,411	-0.07%
2021/07/30	0	0.00	3	27.90	27.55	-3	1,515	-0.20%
2021/07/29	2	27.90	0	0.00	27.85	2	1,550	0.13%
2021/07/28	1	27.50	0	0.00	27.75	1	1,590	0.06%
2021/07/27	7	29.24	3	29.27	28.60	4	1,687	0.24%
2021/07/26	1	29.00	0	0.00	28.90	1	1,791	0.06%
2021/07/23	2	29.13	1	29.60	28.90	1	1,913	0.05%
2021/07/22	5	29.10	9	29.51	29.25	-4	2,021	-0.20%
2021/07/21	2	27.90	0	0.00	27.60	2	2,304	0.09%
2021/07/20	2	28.63	0	0.00	28.20	2	2,574	0.08%
2021/07/19	1	29.10	0	0.00	29.15	1	2,902	0.03%
2021/07/16	50	29.28	1	29.45	29.25	49	3,015	1.62%
2021/07/14	2	28.88	0	0.00	28.70	2	3,098	0.06%
2021/07/13	1	29.40	2	29.30	28.90	-1	3,094	-0.03%
2021/07/12	1	28.80	0	0.00	28.60	1	3,072	0.03%
2021/07/09	0	0.00	1	28.90	28.85	-1	3,071	-0.03%
2021/07/08	1	29.15	0	0.00	29.30	1	3,089	0.03%
2021/07/07	1	29.80	4	29.78	29.10	-3	3,172	-0.09%
2021/07/06	1	29.65	0	0.00	29.55	1	3,205	0.03%
2021/07/05	4	31.01	5	30.79	30.75	-1	3,205	-0.03%
2021/07/02	10	29.99	242	29.64	30.35	-232	3,113	-7.45%	大賣/鉅額交易
2021/06/30	1	28.65	2	28.70	28.60	-1	3,059	-0.03%
2021/06/28	102	29.26	17	28.60	29.30	85	3,090	2.75%	大買/
2021/06/25	95	28.19	4	28.64	28.75	91	2,977	3.06%
2021/06/24	0	0.00	5	27.08	27.10	-5	2,896	-0.17%
2021/06/23	30	26.20	0	0.00	26.10	30	2,883	1.04%
2021/06/21	1	25.60	0	0.00	25.70	1	2,893	0.03%
2021/06/18	2	27.00	0	0.00	26.65	2	2,894	0.07%
2021/06/17	55	27.13	0	0.00	27.10	55	2,940	1.87%
2021/06/15	70	27.39	0	0.00	27.30	70	2,976	2.35%
2021/06/07	0	0.00	1	26.60	26.10	-1	3,095	-0.03%
2021/06/04	1	26.65	0	0.00	26.45	1	3,098	0.03%
2021/06/02	0	0.00	1	26.60	26.80	-1	3,152	-0.03%
2021/06/01	1	27.30	0	0.00	27.20	1	3,157	0.03%
2021/05/26	0	0.00	1	25.80	25.55	-1	3,190	-0.03%
2021/05/25	3	25.52	5	26.34	25.90	-2	3,204	-0.06%
2021/05/24	2	25.40	0	0.00	25.35	2	3,237	0.06%
2021/05/21	1	24.30	0	0.00	24.60	1	3,278	0.03%
2021/05/20	0	0.00	0	24.70	23.85	0	3,306	0.00%
2021/05/18	3	22.85	3	24.15	24.20	0	3,384	0.00%
2021/05/14	2	24.78	5	24.05	24.40	-3	3,407	-0.09%
2021/05/13	6	23.91	0	0.00	24.50	6	3,390	0.18%
2021/05/12	1	25.60	0	0.00	23.70	1	3,362	0.03%
2021/05/11	2	27.00	0	0.00	26.05	2	3,303	0.06%
2021/05/10	1	28.80	0	0.00	28.85	1	3,259	0.03%
2021/05/07	0	0.00	5	28.74	29.50	-5	3,243	-0.15%
2021/05/06	11	28.27	0	0.00	28.00	11	3,198	0.34%
2021/05/05	11	29.05	2	29.25	28.65	9	3,165	0.28%
2021/05/04	12	30.21	40	29.18	29.05	-28	3,133	-0.89%
2021/05/03	28	32.66	9	33.33	32.05	19	3,037	0.63%
2021/04/29	9	33.98	10	34.55	35.60	-1	2,929	-0.03%
2021/04/28	8	37.61	0	0.00	36.15	8	2,814	0.28%
2021/04/27	31	38.23	8	38.09	36.70	23	2,724	0.84%
2021/04/26	1	37.15	31	37.28	37.50	-30	2,428	-1.24%
2021/04/23	24	33.71	53	33.30	34.10	-29	2,190	-1.32%
2021/04/22	0	0.00	1	31.00	31.00	-1	1,879	-0.05%
2021/04/21	2	30.45	0	0.00	32.00	2	1,776	0.11%
2021/04/15	7	29.59	0	0.00	29.65	7	2,196	0.32%
2021/04/14	1	29.70	1	30.20	29.65	0	2,202	0.00%
2021/04/12	2	30.60	5	30.69	31.40	-3	2,119	-0.14%
2021/04/09	0	0.00	3	31.00	31.25	-3	2,102	-0.14%
2021/04/06	15	31.80	0	0.00	31.60	15	2,161	0.69%
2021/04/01	3	30.65	5	30.88	30.80	-2	2,165	-0.09%
2021/03/26	0	0.00	1	29.70	29.70	-1	2,284	-0.04%
2021/03/25	2	29.58	0	0.00	29.45	2	2,298	0.09%
2021/03/24	0	0.00	2	30.00	29.95	-2	2,293	-0.09%
2021/03/23	2	30.48	1	30.20	30.25	1	2,299	0.04%
2021/03/22	1	30.50	0	0.00	30.55	1	2,295	0.04%
2021/03/19	0	0.00	1	30.05	30.10	-1	2,279	-0.04%
2021/03/18	3	30.40	3	30.32	30.35	0	2,284	0.00%
2021/03/16	1	30.80	0	0.00	30.85	1	2,423	0.04%
2021/03/12	1	30.50	1	30.35	30.35	0	2,460	0.00%
2021/03/11	1	30.25	2	30.80	30.50	-1	2,545	-0.04%
2021/03/10	0	31.30	0	0.00	30.85	0	2,535	0.00%
2021/03/08	4	31.80	10	32.05	30.90	-6	3,035	-0.20%
2021/03/02	1	32.30	1	31.90	31.20	0	3,070	0.00%
2021/02/26	0	0.00	1	31.70	31.60	-1	3,055	-0.03%
2021/02/25	0	0.00	4	31.50	31.65	-4	3,055	-0.13%
2021/02/24	0	0.00	2	32.15	31.45	-2	3,056	-0.07%
2021/02/23	20	31.50	25	31.45	32.20	-5	3,002	-0.17%
2021/02/22	51	31.52	50	31.31	31.30	1	2,963	0.03%
2021/02/18	2	30.73	2	30.73	30.90	0	2,976	0.00%
2021/02/17	14	30.84	4	30.90	30.60	10	2,957	0.34%
2021/01/27	1	28.85	0	0.00	28.95	1	2,877	0.03%
2021/01/26	1	28.85	0	0.00	28.60	1	2,869	0.03%
2021/01/22	9	28.70	0	0.00	28.80	9	2,851	0.32%
2021/01/21	0	0.00	42	28.53	28.50	-42	2,841	-1.48%
2021/01/20	12	29.20	1	29.00	28.50	11	2,826	0.39%
2021/01/19	1	30.20	0	0.00	30.05	1	2,795	0.04%
2021/01/18	8	30.26	5	30.25	30.15	3	2,785	0.11%
2021/01/15	20	30.13	0	0.00	29.90	20	2,750	0.73%
2021/01/13	6	30.79	0	0.00	30.35	6	2,708	0.22%
2021/01/12	41	31.30	0	0.00	30.50	41	2,683	1.53%
2021/01/11	32	33.25	59	33.16	32.80	-27	2,600	-1.04%
2021/01/08	0	0.00	3	30.47	31.05	-3	2,231	-0.13%
2021/01/06	2	29.53	4	29.70	29.05	-2	2,202	-0.09%
2021/01/05	2	29.85	0	0.00	29.85	2	2,182	0.09%
2021/01/04	3	30.30	0	0.00	29.80	3	2,173	0.14%
2020/12/31	1	30.45	0	0.00	30.40	1	2,139	0.05%
2020/12/30	3	31.00	0	0.00	30.70	3	2,119	0.14%
2020/12/29	1	30.60	0	0.00	30.60	1	2,053	0.05%
2020/12/28	6	30.90	3	31.10	30.60	3	2,003	0.15%
2020/12/25	3	30.47	0	0.00	30.00	3	1,906	0.16%
2020/12/23	6	30.71	5	30.60	30.70	1	1,859	0.05%
2020/12/22	0	0.00	1	30.45	30.05	-1	1,751	-0.06%
2020/12/16	2	29.10	0	0.00	29.00	2	1,677	0.12%
2020/12/11	3	31.25	2	30.78	30.80	1	1,613	0.06%
2020/12/10	0	0.00	15	30.45	30.50	-15	1,483	-1.01%
2020/12/09	0	0.00	1	29.65	29.70	-1	1,437	-0.07%
2020/12/07	4	30.43	3	31.42	29.95	1	1,379	0.07%
2020/12/04	6	30.88	6	30.80	30.95	0	1,284	0.00%
2020/12/03	5	30.62	7	30.97	30.80	-2	1,192	-0.17%
2020/12/02	13	30.60	37	30.24	30.00	-24	1,011	-2.37%
2020/12/01	31	26.94	56	27.64	28.75	-25	679	-3.68%
2020/11/30	3	26.48	0	0.00	26.15	3	573	0.52%
2020/11/25	2	26.25	0	0.00	26.05	2	567	0.35%
2020/11/23	50	26.85	0	0.00	27.20	50	534	9.35%
2020/11/18	1	26.45	53	26.31	26.80	-52	483	-10.75%
2020/11/17	0	0.00	4	25.64	26.00	-4	404	-0.99%
2020/11/16	30	24.38	0	0.00	24.70	30	383	7.83%
2020/11/11	10	24.15	3	24.10	24.15	7	409	1.71%
2020/11/10	10	24.20	2	24.03	23.95	8	416	1.92%
2020/10/29	2	23.35	0	0.00	23.65	2	468	0.43%
2020/10/28	9	23.71	0	0.00	23.80	9	469	1.92%
2020/10/23	0	0.00	2	24.13	24.00	-2	475	-0.42%
2020/10/19	2	23.60	1	23.70	23.85	1	506	0.20%
2020/10/15	1	24.40	10	24.35	24.00	-9	521	-1.72%
2020/10/12	0	0.00	2	24.15	23.95	-2	523	-0.38%
2020/10/07	0	0.00	0.2	23.80	23.85	-0.2	584	-0.03%
2020/09/16	0	0.00	1	24.05	24.00	-1	872	-0.11%
2020/09/04	0	0.00	5	24.04	23.90	-5	1,063	-0.47%
2020/09/03	1	24.15	0	0.00	24.40	1	1,074	0.09%
2020/08/28	0	0.00	1	23.80	23.70	-1	1,133	-0.09%
2020/08/21	0	0.00	6	22.60	22.85	-6	1,220	-0.49%
2020/08/19	1	24.00	0	0.00	24.00	1	1,291	0.08%
2020/08/18	3	24.50	0	0.00	24.45	3	1,291	0.23%
2020/08/13	1	24.85	0	0.00	24.65	1	1,381	0.07%
2020/08/12	13	25.29	0	0.00	25.20	13	1,376	0.94%
2020/08/10	10	26.40	0	0.00	26.30	10	1,377	0.73%
2020/08/07	0	0.00	3	26.70	26.70	-3	1,397	-0.21%
2020/08/06	3	27.15	0	0.00	26.75	3	1,415	0.21%
2020/07/31	2	26.18	0	0.00	26.55	2	1,706	0.12%
2020/07/28	3	25.90	1	26.00	25.65	2	1,801	0.11%
2020/07/27	1	26.30	0	0.00	26.10	1	1,827	0.05%
2020/07/24	3	26.97	0	0.00	26.80	3	1,880	0.16%
2020/07/21	0	0.00	7	27.20	27.10	-7	1,939	-0.36%
2020/07/17	6	27.30	0	0.00	27.05	6	2,035	0.29%
2020/07/16	2	27.93	0	0.00	27.90	2	2,184	0.09%
2020/07/15	1	27.95	0	0.00	27.95	1	2,297	0.04%
2020/07/13	0	0.00	32	28.98	28.90	-32	2,321	-1.38%
2020/07/10	1	28.40	0	0.00	28.30	1	2,325	0.04%
2020/07/09	4	29.19	11	29.25	28.85	-7	2,326	-0.30%
2020/07/08	0	0.00	4	28.70	28.40	-4	2,320	-0.17%
2020/07/07	1	28.45	0	0.00	28.60	1	2,329	0.04%
2020/07/03	1	31.35	5	31.30	31.25	-4	2,400	-0.17%
2020/07/02	1	30.90	3	31.25	31.25	-2	2,414	-0.08%
2020/07/01	5	30.60	0	0.00	30.60	5	2,424	0.21%
2020/06/24	0	0.00	4	30.30	30.30	-4	2,557	-0.16%
2020/06/23	2	30.30	0	0.00	30.20	2	2,615	0.08%
2020/06/22	0	0.00	1	30.50	30.35	-1	2,642	-0.04%
2020/06/18	2	30.05	0	0.00	30.05	2	2,711	0.07%
2020/06/16	0	0.00	1	30.00	30.05	-1	2,681	-0.04%
2020/06/10	1	29.60	0	0.00	29.60	1	2,770	0.04%
2020/06/09	4	29.65	0	0.00	29.50	4	2,826	0.14%
2020/06/08	1	30.00	1	30.50	30.00	0	2,910	0.00%
2020/06/05	3	30.15	1	30.25	30.20	2	3,096	0.06%
2020/06/04	5	29.80	1	29.95	29.80	4	3,303	0.12%
2020/06/01	5	29.95	6	29.95	30.00	-1	3,531	-0.03%
2020/05/29	1	29.35	0	0.00	29.55	1	3,529	0.03%
2020/05/28	0	0.00	1	30.00	29.10	-1	3,575	-0.03%
2020/05/27	1	29.80	1	29.85	29.80	0	3,566	0.00%
2020/05/26	2	30.30	0	0.00	30.15	2	3,598	0.06%
2020/05/25	0	0.00	1	29.70	29.65	-1	3,625	-0.03%
2020/05/22	5	29.45	6	29.33	29.40	-1	3,632	-0.03%
2020/05/21	2	28.70	2	28.70	28.85	0	3,586	0.00%
2020/05/20	3	28.50	1	28.65	28.45	2	3,585	0.06%
2020/05/19	0	0.00	1	28.50	28.35	-1	3,587	-0.03%
2020/05/18	1	28.00	0	0.00	28.05	1	3,597	0.03%
2020/05/15	1	28.30	0	0.00	28.10	1	3,621	0.03%
2020/05/14	0	0.00	10	28.45	28.10	-10	3,652	-0.27%
2020/05/11	26	29.37	2	29.85	29.20	24	3,846	0.62%
2020/05/08	22	32.30	2	32.35	32.35	20	3,751	0.53%
2020/05/07	2	31.40	0	0.00	31.70	2	3,689	0.05%
2020/05/06	11	31.09	0	0.00	31.15	11	3,695	0.30%
2020/05/04	1	30.30	2	30.85	31.00	-1	3,828	-0.03%
2020/04/30	2	30.73	1	30.75	30.65	1	3,820	0.03%
2020/04/29	1	30.60	2	30.90	30.55	-1	3,829	-0.03%
2020/04/28	0	0.00	1	30.40	30.10	-1	3,824	-0.03%
2020/04/27	1	29.90	1	30.05	30.15	0	3,838	0.00%
2020/04/24	0	0.00	1	30.20	29.85	-1	3,985	-0.03%
2020/04/23	5	30.15	3	30.08	29.95	2	4,109	0.05%
2020/04/22	10	29.90	0	0.00	30.40	10	4,070	0.25%
2020/04/21	4	30.71	5	30.74	30.30	-1	4,030	-0.02%
2020/04/20	4	30.04	4	30.45	29.65	0	3,886	0.00%
2020/04/17	0	0.00	3	28.90	28.90	-3	3,783	-0.08%
2020/04/16	0	0.00	5	29.50	29.20	-5	3,753	-0.13%
2020/04/15	1	28.85	0	0.00	28.70	1	3,738	0.03%
2020/04/10	3	28.10	0	0.00	28.15	3	3,774	0.08%
2020/04/08	0	0.00	2	28.15	28.30	-2	3,832	-0.05%
2020/04/07	21	27.92	0	0.00	28.30	21	3,813	0.55%
2020/04/06	1	26.85	0	0.00	27.30	1	3,798	0.03%
2020/04/01	3	26.55	3	26.40	26.75	0	3,860	0.00%
2020/03/31	2	26.03	1	26.30	25.90	1	3,832	0.03%
2020/03/30	9	24.97	8	25.03	25.60	1	3,846	0.03%
2020/03/27	10	25.28	2	24.60	24.60	8	3,910	0.20%
2020/03/26	1	24.30	2	24.70	24.70	-1	4,088	-0.02%
2020/03/25	1	24.35	0	0.00	24.50	1	4,138	0.02%
2020/03/24	5	22.15	2	21.65	22.40	3	4,536	0.07%
2020/03/23	2	20.50	1	20.80	20.40	1	4,862	0.02%
2020/03/20	1	20.85	1	20.10	20.95	0	5,224	0.00%
2020/03/19	1	19.30	12	19.05	19.05	-11	5,205	-0.21%
2020/03/17	2	22.00	2	22.43	21.55	0	5,188	0.00%
2020/03/16	0	0.00	1	23.75	23.75	-1	5,178	-0.02%
2020/03/13	0	0.00	7	24.66	25.50	-7	5,156	-0.14%
2020/03/12	15	27.47	1	26.60	26.60	14	5,101	0.27%
2020/03/11	25	30.22	5	30.36	29.50	20	5,018	0.40%
2020/03/10	11	30.33	16	30.29	31.70	-5	4,819	-0.10%
2020/03/09	4	29.78	1	30.50	29.30	3	4,611	0.07%
2020/03/06	0	0.00	1	29.65	29.60	-1	4,509	-0.02%
2020/03/05	3	29.87	2	29.70	29.25	1	4,481	0.02%
2020/03/03	6	29.13	1	28.95	28.95	5	4,379	0.11%
2020/02/26	2	30.08	1	30.00	29.45	1	4,287	0.02%
2020/02/20	0	0.00	1	29.40	29.20	-1	4,362	-0.02%
2020/02/19	1	29.10	0	0.00	29.00	1	4,380	0.02%
2020/02/17	0	0.00	1	29.65	29.50	-1	4,414	-0.02%
2020/02/14	1	29.95	0	0.00	30.05	1	4,553	0.02%
2020/02/13	1	30.65	3	30.13	29.40	-2	4,545	-0.04%
2020/02/12	1	29.95	2	29.95	30.10	-1	4,483	-0.02%
2020/02/11	1	28.90	2	28.95	29.30	-1	4,329	-0.02%
2020/02/07	0	0.00	4	28.74	28.35	-4	4,265	-0.09%
2020/02/06	5	29.29	6	29.53	29.45	-1	4,221	-0.02%
2020/02/05	3	28.07	31	27.96	27.95	-28	4,086	-0.69%
2020/02/04	3	27.27	11	27.23	27.40	-8	4,019	-0.20%
2020/02/03	29	27.01	26	26.14	27.10	3	3,995	0.08%
2020/01/31	12	27.45	1	27.70	27.65	11	3,951	0.28%
2020/01/30	4	27.41	2	28.35	27.10	2	3,915	0.05%
2020/01/20	14	30.26	4	30.29	30.10	10	3,871	0.26%
2020/01/17	12	29.58	12	29.23	29.95	0	3,698	0.00%
2020/01/16	0	0.00	1	28.25	28.00	-1	3,542	-0.03%
2020/01/13	0	0.00	2	28.00	28.00	-2	3,481	-0.06%
2020/01/10	4	27.85	0	0.00	27.70	4	3,462	0.12%
2020/01/09	5	28.15	1	28.35	28.20	4	3,463	0.12%
2020/01/08	5	28.13	5	28.15	27.90	0	3,434	0.00%
2020/01/07	6	27.91	0	0.00	27.65	6	3,387	0.18%
2020/01/06	1	28.30	4	28.35	28.30	-3	3,354	-0.09%
2020/01/03	10	29.10	6	29.12	28.75	4	3,334	0.12%
2020/01/02	8	29.13	11	29.50	29.50	-3	3,281	-0.09%
2019/12/31	1	28.65	0	0.00	28.65	1	3,186	0.03%
2019/12/30	2	28.75	0	0.00	28.55	2	3,165	0.06%
2019/12/27	15	29.32	13	29.40	29.10	2	3,122	0.06%
2019/12/26	4	29.36	0	0.00	28.70	4	3,017	0.13%
2019/12/24	1	30.45	3	29.88	29.45	-2	2,917	-0.07%
2019/12/23	6	31.89	3	33.10	30.90	3	2,803	0.11%
2019/12/20	0	0.00	1	31.45	31.55	-1	2,566	-0.04%
2019/12/19	6	32.04	1	31.30	31.50	5	2,484	0.20%
2019/12/18	3	30.62	22	31.21	31.25	-19	2,032	-0.93%
2019/12/17	7	27.50	17	28.14	28.45	-10	1,697	-0.59%
2019/12/16	0	0.00	1	25.90	26.00	-1	1,343	-0.07%
2019/12/13	2	25.35	1	25.45	25.35	1	1,335	0.07%
2019/12/12	2	25.90	1	25.95	25.85	1	1,329	0.08%
2019/12/11	2	25.48	7	25.54	25.95	-5	1,299	-0.38%
2019/12/10	0	0.00	2	25.45	25.50	-2	1,276	-0.16%
2019/12/09	1	25.05	0	0.00	25.10	1	1,270	0.08%
2019/12/06	0	0.00	1	26.10	25.85	-1	1,277	-0.08%
2019/12/04	1	25.50	0	0.00	25.50	1	1,393	0.07%
2019/12/03	0	0.00	2	25.45	26.00	-2	1,401	-0.14%
2019/11/28	5	25.15	110	25.00	25.10	-105	1,420	-7.39%	大賣/鉅額交易
2019/11/26	1	25.85	0	0.00	25.45	1	1,695	0.06%
2019/11/25	1	25.80	1	25.90	25.60	0	1,705	0.00%
2019/11/22	8	26.30	46	25.97	26.10	-38	1,702	-2.23%
2019/11/21	0	0.00	1	26.60	26.60	-1	1,595	-0.06%
2019/11/20	11	26.00	11	26.08	25.90	0	1,595	0.00%
2019/11/19	1	25.90	0	0.00	25.40	1	1,549	0.06%
2019/11/15	25	26.00	0	0.00	25.85	25	1,548	1.61%
2019/11/14	1	25.95	0	0.00	25.75	1	1,566	0.06%
2019/11/13	126	25.99	9	25.88	26.15	117	1,535	7.62%	大買/鉅額交易
2019/11/12	0	0.00	3	23.85	24.50	-3	1,366	-0.22%
2019/11/11	5	23.65	0	0.00	23.50	5	1,384	0.36%
2019/10/31	3	23.15	0	0.00	23.00	3	1,457	0.21%
2019/10/17	0	0.00	1	22.90	22.80	-1	1,936	-0.05%
2019/10/01	0	0.00	3	23.70	23.85	-3	2,369	-0.13%
2019/09/27	3	22.90	0	0.00	23.05	3	2,365	0.13%
2019/09/24	3	24.50	55	24.16	24.05	-52	2,336	-2.23%
2019/09/23	0	0.00	3	24.47	24.30	-3	2,325	-0.13%
2019/09/20	17	25.19	0	0.00	24.80	17	2,311	0.74%
2019/09/19	41	24.97	0	0.00	25.40	41	2,281	1.80%
2019/09/06	1	25.80	8	25.94	26.10	-7	2,168	-0.32%
2019/08/30	0	0.00	30	23.55	23.75	-30	1,949	-1.54%
2019/08/29	33	23.75	19	24.92	22.85	14	1,900	0.74%
2019/08/27	4	22.83	0	0.00	22.75	4	1,627	0.25%
2019/08/26	0	0.00	4	22.15	22.10	-4	1,609	-0.25%
2019/08/22	0	0.00	5	23.20	22.90	-5	1,561	-0.32%
2019/08/21	6	23.23	0	0.00	23.00	6	1,536	0.39%
2019/08/20	6	23.38	2	23.15	22.95	4	1,510	0.26%
2019/08/19	0	0.00	5	23.15	23.05	-5	1,473	-0.34%
2019/08/14	1	22.15	0	0.00	22.20	1	1,394	0.07%
2019/08/12	0	0.00	1	21.20	21.00	-1	1,357	-0.07%
2019/08/07	0	0.00	5	20.98	20.75	-5	1,339	-0.37%
2019/08/06	5	19.55	0	0.00	20.55	5	1,331	0.38%
2019/08/02	0	0.00	1	21.30	21.30	-1	1,308	-0.08%
2019/07/31	1	22.00	5	22.21	22.40	-4	1,328	-0.30%
2019/07/30	3	21.00	0	0.00	21.05	3	1,276	0.23%
2019/07/29	12	23.01	1	23.10	22.55	11	1,252	0.88%
2019/07/26	9	23.61	6	23.31	23.30	3	1,229	0.24%
2019/07/25	18	23.75	11	23.60	23.70	7	1,215	0.58%
2019/07/24	4	23.30	4	23.01	23.00	0	1,155	0.00%
2019/07/23	4	22.80	2	23.15	23.95	2	1,073	0.19%
2019/07/22	3	22.00	0	0.00	21.80	3	974	0.31%
2019/07/19	1	22.80	0	0.00	22.75	1	939	0.11%
2019/07/16	0	0.00	4	24.15	23.40	-4	828	-0.48%
2019/07/15	0	0.00	1	21.40	23.00	-1	727	-0.14%
2019/07/12	5	21.00	5	21.25	21.00	0	649	0.00%
2019/07/11	7	20.06	5	20.32	20.90	2	610	0.33%
2019/07/10	0	0.00	1.1	18.80	19.00	-1.1	516	-0.20%
2019/07/05	0	0.00	3	18.75	18.65	-3	520	-0.58%
2019/06/20	0	0.00	3	17.95	18.25	-3	610	-0.49%
2019/06/19	0	0.00	5	17.80	17.95	-5	598	-0.84%
2019/06/17	5	16.65	0	0.00	16.45	5	582	0.86%
2019/06/13	0	0.00	3	16.85	16.60	-3	578	-0.52%
2019/06/12	3	17.30	0	0.00	17.05	3	577	0.52%
2019/05/29	3	18.00	0	0.00	18.00	3	558	0.54%
2019/05/27	3	18.70	0	0.00	18.45	3	555	0.54%
2019/05/06	1	19.75	1	20.20	19.10	0	422	0.00%
2019/04/23	0	0.00	1	19.00	19.00	-1	328	-0.30%
2019/04/17	0	0.00	3	17.75	18.25	-3	275	-1.09%
2019/04/16	3	16.90	0	0.00	17.05	3	257	1.16%
2019/04/11	0	0.00	3	16.70	16.95	-3	234	-1.28%
2019/04/08	6	15.40	0	0.00	16.00	6	186	3.22%
2019/03/08	0	0.00	2	13.00	13.00	-2	106	-1.88%
2018/12/21	0	0.00	0.1	12.60	12.60	-0.1	144	-0.07%
2018/09/21	0	0.00	3	12.70	12.50	-3	113	-2.65%
2018/08/02	0	0.00	3	14.50	14.75	-3	303	-0.99%
2018/05/21	3	16.60	0	0.00	15.80	3	281	1.07%
2018/05/17	5	16.70	5	16.20	16.35	0	271	0.00%
2018/03/22	0	0.00	2	18.10	18.05	-2	231	-0.87%
2018/03/14	0	0.00	3	18.65	18.65	-3	224	-1.33%
2018/03/13	3	18.30	0	0.00	18.95	3	219	1.36%
2018/03/02	0	0.00	29	17.43	17.60	-29	242	-11.96%
2018/02/27	0	0.00	27	17.62	17.50	-27	252	-10.70%
2018/02/26	0	0.00	2	17.70	17.50	-2	263	-0.76%
2018/02/07	0	0.00	11	16.85	16.55	-11	273	-4.03%
2018/01/30	15	18.75	0	0.00	18.60	15	285	5.25%
2018/01/22	0	0.00	1	18.90	18.90	-1	306	-0.33%
2018/01/16	0	0.00	0.1	18.80	18.80	-0.1	311	-0.03%
2018/01/09	1	18.65	0	0.00	18.70	1	329	0.30%
2018/01/04	0	0.00	50	18.74	19.30	-50	327	-15.27%
2018/01/03	10	18.10	0	0.00	18.00	10	297	3.36%
2018/01/02	37	17.90	0	0.00	17.90	37	298	12.38%