正文 (4906)-群益金鼎-高雄券商分點個股進出

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

正文

(4906)

可現股當沖

股價
32.25
漲跌
▲0.25
漲幅
+0.78%
成交量
1,716張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)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
2024/12/16	1	32.80	2	32.05	32.00	-1	3,422	-0.03%
2024/12/13	13	32.52	6	32.40	32.40	7	3,554	0.20%
2024/12/12	3	35.47	4	34.85	34.80	-1	3,467	-0.03%
2024/12/09	3	36.10	0	0.00	35.60	3	3,507	0.09%
2024/12/06	0	0.00	2	36.75	36.30	-2	3,529	-0.06%
2024/12/05	4	36.71	3	36.55	36.55	1	3,564	0.03%
2024/12/04	1	36.80	0	0.00	36.90	1	3,686	0.03%
2024/12/03	9	37.33	11	37.54	37.10	-2	3,797	-0.05%
2024/12/02	1	36.95	0	0.00	36.65	1	3,973	0.03%
2024/11/26	0	0.00	1	36.35	36.30	-1	4,600	-0.02%
2024/11/22	0	0.00	3	35.72	35.65	-3	4,880	-0.06%
2024/11/21	0	0.00	2	35.45	35.45	-2	5,100	-0.04%
2024/11/20	0	0.00	0.6	35.10	35.00	-0.6	5,263	-0.01%
2024/11/08	5.1	37.04	2	37.33	36.10	3.1	6,207	0.05%
2024/11/07	0	0.00	1	37.25	37.45	-1	6,205	-0.02%
2024/11/06	0	0.00	1	36.90	36.90	-1	6,173	-0.02%
2024/11/05	2	36.58	5	36.80	36.10	-3	6,233	-0.05%
2024/11/04	5	36.43	0	0.00	36.35	5	6,384	0.08%
2024/10/30	0	0.00	3.5	35.51	35.55	-3.5	6,605	-0.05%
2024/10/24	1	36.80	0	0.00	36.90	1	7,031	0.01%
2024/10/17	0	36.90	0	0.00	36.70	0	8,475	0.00%
2024/10/11	4	36.35	5	36.20	36.15	-1	10,022	-0.01%
2024/10/07	3	38.75	0	0.00	38.75	3	11,313	0.03%
2024/10/04	1	38.20	0	0.00	38.15	1	11,749	0.01%
2024/09/30	0	0.00	1	38.40	38.35	-1	12,181	-0.01%
2024/09/26	15	40.70	11	40.90	39.95	4	13,932	0.03%
2024/09/25	0	0.00	5	40.48	40.40	-5	13,940	-0.04%
2024/09/24	5	39.85	0	0.00	39.90	5	13,942	0.04%
2024/09/23	5	40.46	3	40.00	40.20	2	13,964	0.01%
2024/09/20	3	41.25	3	41.85	40.50	0	14,079	0.00%
2024/09/19	6	41.08	6	41.00	40.80	0	14,123	0.00%
2024/09/16	11	41.99	10	42.43	41.90	1	14,162	0.01%
2024/09/13	3	39.90	3	40.20	40.40	0	14,045	0.00%
2024/09/12	0	0.00	2	38.90	39.05	-2	14,037	-0.01%
2024/09/10	0	0.00	1	39.10	39.10	-1	14,167	-0.01%
2024/09/09	1	38.90	0	0.00	39.95	1	14,255	0.01%
2024/09/06	0	0.00	5	39.40	39.50	-5	14,386	-0.03%
2024/09/05	8	40.11	5	40.50	39.50	3	14,642	0.02%
2024/09/04	7	41.18	6	40.71	40.85	1	14,752	0.01%
2024/09/03	6	43.32	10	43.63	42.70	-4	14,838	-0.03%
2024/09/02	8	43.11	11	43.67	42.85	-3	14,807	-0.02%
2024/08/30	10	42.98	0	0.00	42.30	10	14,724	0.07%
2024/08/29	1	43.05	11	43.03	43.05	-10	14,816	-0.07%
2024/08/28	11	42.80	6	43.11	42.85	5	14,827	0.03%
2024/08/27	1	42.85	0	0.00	42.90	1	14,992	0.01%
2024/08/26	5	42.90	5	42.79	42.45	0	15,190	0.00%
2024/08/23	10	42.28	5	42.60	42.60	5	15,315	0.03%
2024/08/22	0	0.00	11	42.25	42.20	-11	15,511	-0.07%
2024/08/21	2	42.33	0	0.00	42.25	2	15,930	0.01%
2024/08/20	15	41.52	6	41.28	41.10	9	15,710	0.06%
2024/08/19	5	41.30	3	41.48	41.20	2	15,663	0.01%
2024/08/16	6	40.19	1	40.20	40.10	5	15,746	0.03%
2024/08/09	0	0.00	0.1	38.50	38.50	-0.1	15,715	0.00%
2024/08/07	0	0.00	1	39.20	39.20	-1	15,622	-0.01%
2024/08/06	2	37.65	0	0.00	37.75	2	15,532	0.01%
2024/08/05	5	37.68	2	37.60	37.50	3	15,367	0.02%
2024/08/02	1	42.25	1	42.55	41.65	0	15,212	0.00%
2024/08/01	3	43.87	8	44.11	44.00	-5	15,144	-0.03%
2024/07/30	3	41.98	6	41.35	42.95	-3	14,908	-0.02%
2024/07/29	1	42.40	1	41.15	41.10	0	14,790	0.00%
2024/07/26	8	42.28	11	42.41	42.45	-3	14,669	-0.02%
2024/07/23	2	43.20	3	43.27	43.45	-1	14,559	-0.01%
2024/07/22	8	42.02	1	41.80	41.30	7	14,346	0.05%
2024/07/19	11	44.19	2.3	44.76	44.30	8.7	14,073	0.06%
2024/07/18	5.1	44.58	44.3	45.10	44.00	-39.2	13,700	-0.29%
2024/07/17	53.2	43.73	6.3	44.99	43.50	46.9	13,161	0.36%
2024/07/16	5.3	44.31	10	44.19	45.80	-4.8	12,452	-0.04%
2024/07/15	12.1	42.50	1	42.00	41.65	11.1	11,813	0.09%
2024/07/12	3.1	42.46	1	42.95	42.45	2.1	11,688	0.02%
2024/07/11	2	43.05	10	43.39	43.55	-8	11,503	-0.07%
2024/07/10	18.3	42.70	21	42.80	42.45	-2.7	11,254	-0.02%
2024/07/09	36	41.77	25	41.62	40.95	11	10,835	0.10%
2024/07/08	14	40.80	32	41.10	41.00	-18	10,171	-0.18%
2024/07/05	9	40.44	3	40.15	39.80	6	9,743	0.06%
2024/07/04	2	39.30	0	0.00	39.35	2	9,578	0.02%
2024/07/03	20	40.43	11	40.25	39.80	9	9,408	0.10%
2024/07/02	4	40.09	24	40.29	40.60	-20	8,719	-0.23%
2024/07/01	3	37.23	13	36.81	36.95	-10	7,594	-0.13%
2024/06/28	0	0.00	2	37.05	36.80	-2	7,598	-0.03%
2024/06/26	9	36.63	4	36.61	36.80	5	7,530	0.07%
2024/06/25	4	37.76	6	37.73	37.90	-2	7,453	-0.03%
2024/06/24	5	38.05	0	38.15	37.90	5	7,382	0.07%
2024/06/21	8	38.44	2	38.20	38.40	6	7,387	0.08%
2024/06/19	0	0.00	2	37.90	37.90	-2	7,330	-0.03%
2024/06/18	6	38.40	6	38.03	37.85	0	7,294	0.00%
2024/06/17	5	38.25	8	38.48	38.60	-3	7,249	-0.04%
2024/06/14	13	38.45	6	38.79	38.55	7	7,214	0.10%
2024/06/13	6	38.90	2	38.53	38.05	4	7,129	0.06%
2024/06/12	36	38.51	30	38.90	38.80	6	7,069	0.08%
2024/06/11	6	38.33	8	38.39	38.25	-2	6,908	-0.03%
2024/06/07	10	38.39	5	38.53	38.20	5	6,747	0.07%
2024/06/06	5	38.52	4	38.55	38.30	1	6,627	0.02%
2024/06/05	1	38.20	9	38.41	37.80	-8	6,419	-0.12%
2024/06/04	11	38.19	5	38.36	38.05	6	6,414	0.09%
2024/06/03	3	37.00	1	37.70	37.70	2	6,453	0.03%
2024/05/31	4	37.73	3	37.82	37.00	1	6,649	0.02%
2024/05/30	6.1	38.04	16	37.95	38.00	-10	7,831	-0.13%
2024/05/29	2	38.40	0	0.00	38.00	2	8,025	0.02%
2024/05/28	3	37.72	5	37.65	37.95	-2	7,758	-0.03%
2024/05/27	10	37.40	7	37.25	37.35	3	7,378	0.04%
2024/05/24	2	35.60	13	35.45	35.35	-11	6,845	-0.16%
2024/05/23	0	0.00	5	35.05	35.00	-5	6,842	-0.07%
2024/05/21	10	35.00	2	35.05	35.20	8	6,687	0.12%
2024/05/20	7	35.42	10	35.25	35.50	-3	6,642	-0.05%
2024/05/15	0	0.00	3	33.90	33.95	-3	6,340	-0.05%
2024/05/02	1	33.20	1	33.20	33.20	0	6,941	0.00%
2024/04/30	2	33.30	0	0.00	33.25	2	7,018	0.03%
2024/04/26	1	32.75	0	0.00	32.80	1	7,230	0.01%
2024/04/16	5	33.00	3	32.75	32.70	2	7,740	0.03%
2024/04/09	10	34.25	0	0.00	34.05	10	7,659	0.13%
2024/04/08	1	34.10	2	34.03	34.05	-1	7,608	-0.01%
2024/04/02	0	0.00	1	34.10	34.10	-1	7,621	-0.01%
2024/04/01	1	34.60	0	34.50	34.55	1	7,594	0.01%
2024/03/29	1	34.00	1	34.10	34.10	0	7,575	0.00%
2024/03/28	0	0.00	4	34.21	34.20	-4	7,639	-0.05%
2024/03/25	0	35.45	0	0.00	35.30	0	7,627	0.00%
2024/03/22	0	0.00	5	34.96	35.10	-5	7,653	-0.07%
2024/03/21	1	35.20	17	34.85	34.80	-16	7,663	-0.21%
2024/03/20	0	35.25	48	35.24	34.90	-48	7,731	-0.62%
2024/03/19	1	35.20	0	0.00	35.00	1	7,974	0.01%
2024/03/18	0	34.70	0	0.00	35.10	0	8,333	0.00%
2024/03/15	2	34.53	4	34.39	34.30	-2	8,602	-0.02%
2024/03/14	1	34.90	1	34.80	34.90	0	8,679	0.00%
2024/03/13	14	35.93	4	35.94	35.65	10	8,912	0.11%
2024/03/12	12	36.31	1	36.50	36.15	11	8,880	0.12%
2024/03/11	17	36.24	0	0.00	36.15	17	8,786	0.19%
2024/03/08	59	36.78	32	36.11	35.95	27	8,713	0.31%
2024/03/07	19	37.84	33	36.91	36.80	-14	8,577	-0.16%
2024/03/06	13	38.74	45.1	38.50	38.35	-32	8,253	-0.39%
2024/03/05	76	39.82	44	39.77	39.50	32	7,969	0.40%
2024/03/04	48	37.62	18	37.68	38.70	30	6,493	0.46%
2024/03/01	0.1	35.20	0	35.30	35.20	0.1	5,983	0.00%
2024/02/23	4	36.14	1	36.95	35.90	3	5,955	0.05%
2024/02/22	1	36.40	0	0.00	36.35	1	6,002	0.02%
2024/02/21	0	36.05	5	35.90	36.05	-5	5,965	-0.08%
2024/02/20	1	35.80	4	35.69	35.65	-3	5,938	-0.05%
2024/02/19	6	35.93	0	0.00	35.95	6	5,940	0.10%
2024/02/16	0	0.00	2	35.70	35.65	-2	5,922	-0.03%
2024/02/15	1	35.85	12	35.05	35.70	-11	5,925	-0.19%
2024/02/02	18	36.21	10	36.21	36.00	8	5,862	0.14%
2024/02/01	1	36.20	1	36.30	36.20	0	5,732	0.00%
2024/01/30	3	35.42	0	0.00	35.75	3	5,649	0.05%
2024/01/29	2	35.85	3	35.80	35.80	-1	5,636	-0.02%
2024/01/25	0	0.00	11	35.49	35.60	-11	5,729	-0.19%
2024/01/24	2	36.30	0	0.00	35.80	2	5,703	0.04%
2024/01/23	0	0.00	1	35.95	35.90	-1	5,671	-0.02%
2024/01/22	12.4	35.93	3	36.03	35.85	9.4	5,625	0.17%
2024/01/18	0	0.00	1	34.50	35.20	-1	5,445	-0.02%
2024/01/16	3	35.63	1	35.30	36.00	2	5,340	0.04%
2024/01/15	3	34.93	2	34.93	35.00	1	5,112	0.02%
2024/01/10	0	0.00	4	33.40	33.45	-4	5,067	-0.08%
2024/01/08	0	0.00	35	33.80	33.75	-35	5,171	-0.68%
2024/01/04	4	34.10	0	0.00	33.85	4	5,268	0.08%
2024/01/03	3	34.27	6	34.18	34.15	-3	5,289	-0.06%
2024/01/02	1	34.75	10	34.70	34.70	-9	5,278	-0.17%
2023/12/27	5	34.50	0	0.00	34.55	5	5,396	0.09%
2023/12/26	1	34.80	0	0.00	34.85	1	5,538	0.02%
2023/12/21	1	35.35	0	0.00	35.60	1	5,535	0.02%
2023/12/18	1	36.25	1	36.55	35.80	0	5,740	0.00%
2023/12/15	0	0.00	1	36.20	36.20	-1	5,810	-0.02%
2023/12/14	46	36.58	46	36.99	36.90	0	5,830	0.00%
2023/12/13	14	36.20	15	36.79	36.35	-1	5,593	-0.02%
2023/12/12	0	0.00	12	35.50	35.75	-12	5,399	-0.22%
2023/12/11	5	34.34	1	34.30	34.30	4	5,452	0.07%
2023/12/08	29	35.50	10	35.34	35.70	19	5,430	0.35%
2023/12/07	1	34.55	1	34.65	34.50	0	5,303	0.00%
2023/11/30	1	34.20	1	34.10	34.05	0	6,330	0.00%
2023/11/24	0	0.00	5	34.40	34.10	-5	7,301	-0.07%
2023/11/21	0	0.00	2	34.95	34.60	-2	9,605	-0.02%
2023/11/20	5	34.20	38	34.07	34.30	-33	9,947	-0.33%
2023/11/09	9	33.17	2	32.95	32.90	7	11,392	0.06%
2023/11/08	0	0.00	1	33.35	33.30	-1	11,367	-0.01%
2023/11/07	23	33.50	9	33.33	33.45	14	11,416	0.12%
2023/11/06	5	33.85	0.1	33.95	33.90	4.9	11,542	0.04%
2023/11/03	9	34.72	0.5	34.26	34.25	8.5	11,956	0.07%
2023/11/02	0.5	33.65	0	0.00	33.85	0.5	11,934	0.00%
2023/10/31	1.2	33.37	1	32.65	32.60	0.2	12,232	0.00%
2023/10/30	2	33.30	1	33.25	33.30	1	12,328	0.01%
2023/10/26	1.1	33.34	6	33.24	33.05	-5	12,636	-0.04%
2023/10/25	11	34.18	1.9	33.70	33.70	9.1	12,669	0.07%
2023/10/24	2.4	33.52	2	33.73	34.00	0.4	12,726	0.00%
2023/10/23	0.5	33.05	0	0.00	33.25	0.5	12,772	0.00%
2023/10/20	16	33.13	15	33.25	33.40	1	12,926	0.01%
2023/10/19	1	33.65	1	33.55	33.65	0	12,976	0.00%
2023/10/18	52	33.78	88	33.45	33.45	-36	13,018	-0.28%
2023/10/17	42	34.85	42	33.85	33.85	0	13,017	0.00%
2023/10/16	42	35.25	38	34.55	34.60	4	13,098	0.03%
2023/10/13	42	35.82	47	35.42	35.35	-5	13,160	-0.04%
2023/10/12	48	36.10	5	35.95	35.90	43	13,254	0.32%
2023/10/11	21	36.81	8	36.04	36.00	13	13,271	0.10%
2023/10/06	20	36.97	20	37.22	36.70	0	13,344	0.00%
2023/10/05	20	36.92	20	37.19	37.00	0	13,382	0.00%
2023/10/04	23	36.64	10	36.70	36.60	13	13,391	0.10%
2023/10/03	6	37.41	36	37.73	37.15	-30	13,538	-0.22%
2023/10/02	34	36.83	41.1	37.63	37.85	-7.1	13,683	-0.05%
2023/09/28	39	36.62	38	36.48	36.45	1	13,866	0.01%
2023/09/27	39	36.55	43	36.88	36.70	-4	14,035	-0.03%
2023/09/26	34	37.41	39	37.78	37.25	-5	14,314	-0.03%
2023/09/25	33.1	35.95	34	36.29	37.60	-0.9	14,810	-0.01%
2023/09/22	33	35.20	49	35.76	36.05	-16	15,164	-0.11%
2023/09/21	13	35.88	0	0.00	35.65	13	15,371	0.08%
2023/09/20	6	37.21	21	37.10	36.60	-15	15,626	-0.10%
2023/09/19	49	37.32	66	37.69	37.35	-17	15,530	-0.11%
2023/09/18	12	37.15	17	37.39	37.10	-5	15,394	-0.03%
2023/09/15	50	37.43	11	37.43	37.05	39	15,333	0.25%
2023/09/14	32	38.13	8	38.14	38.05	24	15,132	0.16%
2023/09/13	9	37.23	5	37.60	37.70	4	14,807	0.03%
2023/09/12	22	37.30	77.1	37.25	37.45	-55.1	14,717	-0.37%
2023/09/11	50	36.31	43	36.19	36.25	7	14,568	0.05%
2023/09/08	6	36.73	7	36.84	37.00	-1	14,723	-0.01%
2023/09/07	20	37.22	11	37.03	37.05	9	14,692	0.06%
2023/09/06	18.1	37.85	41	37.67	37.95	-22.9	14,398	-0.16%
2023/09/05	16	36.52	9	36.70	36.50	7	13,995	0.05%
2023/09/04	13	36.21	7	36.24	36.20	6	13,935	0.04%
2023/09/01	37	37.89	30	37.27	37.05	7	13,756	0.05%
2023/08/31	1	37.40	11	37.27	37.30	-10	13,628	-0.07%
2023/08/30	5	36.85	6	36.69	36.95	-1	13,760	-0.01%
2023/08/29	2	36.45	5	36.08	36.25	-3	13,590	-0.02%
2023/08/28	104	38.40	89.5	38.29	35.90	14.5	13,326	0.11%	大買/
2023/08/25	60	37.19	66	37.39	37.50	-6	12,166	-0.05%
2023/08/24	60	35.83	53	36.14	35.40	7	11,315	0.06%
2023/08/23	13	35.16	28.1	34.82	35.55	-15.1	10,998	-0.14%
2023/08/22	76	34.48	11	34.40	34.30	65	10,496	0.62%
2023/08/21	8	34.35	10	34.43	34.50	-2	10,182	-0.02%
2023/08/18	0	0.00	1	34.00	32.95	-1	9,725	-0.01%
2023/08/17	2	33.50	1	33.65	33.65	1	9,639	0.01%
2023/08/14	1	32.75	1	32.65	32.65	0	9,629	0.00%
2023/08/10	2	33.00	3	33.37	33.35	-1	9,491	-0.01%
2023/08/09	12	34.10	21	34.37	33.55	-9	9,344	-0.10%
2023/08/08	2	33.10	3	33.00	33.15	-1	8,915	-0.01%
2023/08/07	1	33.20	0	0.00	33.45	1	8,858	0.01%
2023/08/04	2	32.18	3	32.78	32.90	-1	8,737	-0.01%
2023/08/02	13	32.13	13	31.71	31.40	0	8,557	0.00%
2023/08/01	2	31.70	2	31.95	32.05	0	8,426	0.00%
2023/07/31	2	32.95	4	32.33	32.10	-2	8,343	-0.02%
2023/07/25	0	0.00	20	32.10	31.90	-20	8,170	-0.24%
2023/07/24	0	0.00	3	31.70	31.55	-3	8,024	-0.04%
2023/07/19	5	32.50	11	32.20	31.60	-6	7,881	-0.08%
2023/07/18	1	33.35	0	0.00	32.25	1	7,838	0.01%
2023/07/17	0.5	33.40	8	33.13	33.35	-7.5	7,735	-0.10%
2023/07/14	6	32.94	1	32.75	32.75	5	7,654	0.07%
2023/07/13	0	0.00	20	32.79	32.55	-20	7,621	-0.26%
2023/07/12	15	32.33	5	32.10	32.10	10	7,580	0.13%
2023/07/11	5	32.35	5	32.36	32.40	0	7,560	0.00%
2023/07/10	14	32.59	13	32.58	32.80	1	7,535	0.01%
2023/07/07	10	33.63	25	33.79	33.55	-15	7,398	-0.20%
2023/07/06	23	34.00	8	33.85	33.65	15	7,318	0.20%
2023/07/05	15	33.52	6.1	33.50	33.15	9	6,999	0.13%
2023/07/04	3	33.60	2	33.30	33.40	1	6,832	0.01%
2023/07/03	32	34.34	9	34.48	34.45	23	6,528	0.35%
2023/06/30	12	32.19	17	33.31	33.05	-5	5,960	-0.08%
2023/06/29	3	31.83	0	0.00	31.50	3	5,502	0.05%
2023/06/28	9.1	31.51	12	31.47	31.25	-3	5,288	-0.06%
2023/06/27	1	30.10	0	0.00	29.80	1	4,964	0.02%
2023/06/16	0	0.00	0.2	30.70	30.50	-0.2	5,096	0.00%
2023/06/15	3	31.00	1	31.00	30.90	2	5,072	0.04%
2023/06/14	8	31.18	2	31.30	31.40	6	4,996	0.12%
2023/06/13	1	31.50	0	0.00	31.50	1	4,718	0.02%
2023/06/12	0	0.00	11	31.28	31.30	-11	4,671	-0.24%
2023/06/09	0	0.00	2	31.50	31.80	-2	4,657	-0.04%
2023/06/07	0.1	31.78	2	31.55	31.65	-1.9	4,632	-0.04%
2023/06/06	0.1	32.05	2	32.35	32.00	-1.9	4,564	-0.04%
2023/06/05	30	33.14	19	33.13	33.45	11	4,354	0.25%
2023/06/02	0	0.00	2	31.60	31.55	-2	4,016	-0.05%
2023/06/01	0	0.00	13	31.50	31.60	-13	3,984	-0.33%
2023/05/30	3	31.23	23	31.17	31.15	-20	3,928	-0.51%
2023/05/29	6	31.45	2	31.50	31.40	4	3,868	0.10%
2023/05/26	1	30.30	0	0.00	30.30	1	3,712	0.03%
2023/05/25	1	30.50	0	0.00	30.50	1	3,701	0.03%
2023/05/23	2	30.75	0	0.00	30.65	2	3,670	0.05%
2023/05/17	0	0.00	0.5	29.60	29.65	-0.5	3,442	-0.01%
2023/05/11	5	29.90	5	29.70	29.70	0	3,364	0.00%
2023/05/10	6	30.51	7	30.33	30.25	-1	3,319	-0.03%
2023/05/04	2	29.70	0	0.00	29.65	2	3,183	0.06%
2023/05/03	1	31.15	0	0.00	30.80	1	3,100	0.03%
2023/04/24	1	31.45	0	0.00	31.50	1	2,948	0.03%
2023/04/20	0	0.00	1	32.10	32.10	-1	2,812	-0.04%
2023/04/19	0	0.00	0.1	32.60	32.50	-0.1	2,764	0.00%
2023/04/18	6	32.20	6	32.25	32.25	0	2,692	0.00%
2023/04/17	0.5	32.40	11	32.04	32.35	-10.6	2,630	-0.40%
2023/04/14	0	0.00	0.5	31.75	31.65	-0.5	2,536	-0.02%
2023/04/13	10	31.80	0	0.00	31.60	10	2,479	0.40%
2023/04/12	0	0.00	3	31.55	31.80	-3	2,441	-0.12%
2023/04/11	32	31.81	3	31.33	31.35	29	2,377	1.22%
2023/04/10	0	0.00	5	30.75	30.65	-5	2,219	-0.23%
2023/04/06	0	0.00	2	31.23	31.40	-2	2,130	-0.09%
2023/03/31	0	0.00	2	31.00	30.90	-2	2,069	-0.10%
2023/03/28	2	30.28	3	30.55	30.25	-1	1,916	-0.05%
2023/03/27	0	0.00	2	30.50	30.20	-2	1,860	-0.11%
2023/03/24	0	0.00	24	29.95	29.85	-24	1,797	-1.33%
2023/03/23	2	29.45	0	0.00	29.45	2	1,721	0.12%
2023/03/20	0	0.00	7	29.11	29.15	-7	1,639	-0.43%
2023/03/17	2	28.40	12	28.43	28.40	-10	1,656	-0.60%
2023/03/15	0	0.00	3	29.00	28.65	-3	1,612	-0.19%
2023/03/14	0	0.00	10	28.65	28.75	-10	1,571	-0.64%
2023/03/07	0	0.00	0	28.55	28.45	0	1,491	0.00%
2023/02/22	5	27.70	0	0.00	27.75	5	1,610	0.31%
2023/02/20	10	28.00	0	0.00	28.15	10	1,645	0.61%
2023/02/08	10	28.00	0	0.00	28.00	10	1,903	0.53%
2023/02/06	0	0.00	1	28.30	28.10	-1	1,897	-0.05%
2023/02/03	0	0.00	2	28.08	28.00	-2	1,882	-0.11%
2023/02/01	2	27.88	0	0.00	27.95	2	1,856	0.11%
2023/01/17	0	0.00	262	26.78	26.85	-262	1,823	-14.37%	大賣/鉅額交易
2023/01/13	2	26.85	201	26.99	26.85	-199	1,860	-10.69%	大賣/鉅額交易
2023/01/12	0	0.00	1	27.55	27.45	-1	1,865	-0.05%
2022/12/30	1	27.90	0	0.00	27.40	1	2,049	0.05%
2022/12/20	0	0.00	3	27.38	26.75	-3	2,501	-0.12%
2022/12/13	10	28.20	0	0.00	28.10	10	3,879	0.26%
2022/12/09	9	28.69	11	28.79	28.60	-2	3,901	-0.05%
2022/12/06	3	28.40	0	0.00	28.15	3	3,943	0.08%
2022/12/05	2	28.80	0	0.00	28.65	2	3,999	0.05%
2022/12/02	0	0.00	2	28.85	28.75	-2	4,012	-0.05%
2022/12/01	1	28.75	12	28.86	28.75	-11	4,042	-0.27%
2022/11/30	0	0.00	1	28.70	28.60	-1	4,149	-0.02%
2022/11/29	0	0.00	11	28.33	28.80	-11	4,494	-0.24%
2022/11/28	0	0.00	50	28.04	28.15	-50	4,551	-1.10%
2022/11/24	15	28.41	0	0.00	28.40	15	4,640	0.32%
2022/11/23	30	28.82	0	0.00	28.60	30	4,647	0.65%
2022/11/22	32	28.44	9	28.69	28.75	23	4,647	0.49%
2022/11/21	5	28.15	2	28.23	28.15	3	4,669	0.06%
2022/11/18	2	28.23	20	28.30	28.00	-18	4,728	-0.38%
2022/11/17	3	28.13	13	28.22	28.15	-10	4,766	-0.21%
2022/11/16	8	27.80	0	0.00	27.70	8	4,845	0.17%
2022/11/14	10	27.85	0	0.00	28.15	10	5,099	0.20%
2022/11/11	8	27.80	0	0.00	27.75	8	5,232	0.15%
2022/11/08	5	27.60	6	27.73	27.60	-1	5,145	-0.02%
2022/11/04	20	26.70	0	0.00	26.70	20	5,118	0.39%
2022/10/27	1	25.80	0	0.00	26.30	1	5,324	0.02%
2022/10/21	0	26.80	0	0.00	26.60	0	5,405	0.00%
2022/10/19	0	0.00	2	27.45	27.20	-2	5,450	-0.04%
2022/10/13	9	27.42	6	27.13	26.50	3	5,516	0.05%
2022/10/12	1	27.50	1	27.95	27.85	0	5,529	0.00%
2022/10/11	0	0.00	6	28.03	27.85	-6	5,552	-0.11%
2022/10/07	0	0.00	1	28.50	28.50	-1	5,567	-0.02%
2022/10/06	5	28.10	5	28.15	28.25	0	5,636	0.00%
2022/10/05	6	28.35	0	0.00	28.10	6	5,670	0.11%
2022/09/29	1	26.65	0	0.00	26.75	1	5,829	0.02%
2022/09/28	1	26.60	1	26.35	26.05	0	5,836	0.00%
2022/09/27	1	26.95	3	26.65	27.60	-2	5,759	-0.03%
2022/09/23	11	30.20	6	29.97	29.30	5	5,662	0.09%
2022/09/22	44	32.20	34	32.71	30.40	10	5,462	0.18%
2022/09/21	4	31.16	0	0.00	31.05	4	4,633	0.09%
2022/09/20	1	30.15	0	0.00	30.00	1	4,514	0.02%
2022/09/19	0	0.00	4	30.20	30.10	-4	4,559	-0.09%
2022/09/15	0	0.00	1	31.00	30.85	-1	4,632	-0.02%
2022/09/13	5	31.31	3	31.45	31.10	2	4,764	0.04%
2022/09/06	3	31.55	3	31.67	31.55	0	5,563	0.00%
2022/09/05	11	31.90	17	32.12	32.25	-6	5,576	-0.11%
2022/09/02	0	0.00	1	32.05	31.95	-1	5,255	-0.02%
2022/08/31	0	0.00	5.6	31.59	31.70	-5.6	5,184	-0.11%
2022/08/26	4	31.80	1	31.70	31.70	3	5,373	0.06%
2022/08/23	2	31.25	1	31.55	31.50	1	5,328	0.02%
2022/08/22	2	31.18	4	31.21	31.10	-2	5,227	-0.04%
2022/08/19	3	30.92	15	31.09	31.10	-12	5,150	-0.23%
2022/08/18	2	30.25	0	0.00	30.25	2	4,994	0.04%
2022/08/16	0	0.00	5	29.40	29.35	-5	4,857	-0.10%
2022/08/10	5	29.40	0	0.00	29.50	5	4,931	0.10%
2022/08/09	7	29.14	11	28.80	29.35	-4	4,915	-0.08%
2022/08/05	2	29.40	0	0.00	29.15	2	4,875	0.04%
2022/08/04	5	28.95	5	29.15	29.50	0	4,845	0.00%
2022/08/02	3	29.50	0	0.00	29.65	3	4,845	0.06%
2022/07/29	4	30.40	0	0.00	30.25	4	4,926	0.08%
2022/07/28	8	30.71	0	0.00	30.35	8	4,922	0.16%
2022/07/27	1	30.30	0	0.00	30.70	1	4,935	0.02%
2022/07/26	7	30.10	0	0.00	30.10	7	4,931	0.14%
2022/07/25	0	0.00	9	30.38	30.30	-9	4,995	-0.18%
2022/07/22	0	0.00	1	30.00	30.00	-1	4,991	-0.02%
2022/07/21	0	0.00	10	30.10	30.30	-10	5,032	-0.20%
2022/07/20	0	0.00	5	30.40	30.30	-5	5,057	-0.10%
2022/07/19	1	30.65	1	30.50	30.40	0	5,114	0.00%
2022/07/15	0	0.00	1	30.15	30.35	-1	5,455	-0.02%
2022/07/14	0	0.00	5	29.80	30.15	-5	5,444	-0.09%
2022/07/13	5	29.50	0	0.00	29.25	5	5,385	0.09%
2022/07/08	12	29.14	4	29.15	29.30	8	5,411	0.15%
2022/07/07	1	27.40	4	27.15	27.85	-3	5,260	-0.06%
2022/07/06	7	26.72	7	26.65	26.30	0	5,281	0.00%
2022/07/05	6	26.89	3	26.85	26.85	3	5,355	0.06%
2022/07/04	0	0.00	1	26.20	26.10	-1	5,427	-0.02%
2022/07/01	6	28.05	8	28.10	27.10	-2	5,576	-0.04%
2022/06/29	3	30.15	0	0.00	30.00	3	5,752	0.05%
2022/06/28	3	30.65	7	30.71	30.55	-4	5,889	-0.07%
2022/06/27	2	30.80	2	30.85	30.95	0	5,961	0.00%
2022/06/24	3	30.65	0	0.00	30.60	3	6,030	0.05%
2022/06/23	9	30.89	9	30.79	30.65	0	6,109	0.00%
2022/06/22	4	30.90	4	30.79	30.80	0	6,324	0.00%
2022/06/21	1	29.95	1	30.45	30.65	0	6,295	0.00%
2022/06/20	3	29.78	0	0.00	29.25	3	6,334	0.05%
2022/06/17	7	30.24	2	30.10	30.25	5	6,421	0.08%
2022/06/16	2	31.33	5	31.65	30.55	-3	6,429	-0.05%
2022/06/15	20	32.66	25	32.49	31.10	-5	6,541	-0.08%
2022/06/09	0	0.00	1	31.20	31.30	-1	5,766	-0.02%
2022/06/08	3	31.15	0	0.00	31.10	3	5,761	0.05%
2022/06/07	3	31.40	2	31.50	31.20	1	5,757	0.02%
2022/05/30	3	28.35	3	28.65	28.90	0	5,781	0.00%
2022/05/23	0	0.00	1	29.40	29.20	-1	6,233	-0.02%
2022/05/20	0	0.00	3	29.72	29.45	-3	6,452	-0.05%
2022/05/19	0	0.00	2	28.93	29.15	-2	6,613	-0.03%
2022/05/13	0	0.00	10	28.77	29.35	-10	7,442	-0.13%
2022/05/12	5	28.34	0	0.00	28.15	5	7,495	0.07%
2022/05/10	0	0.00	5	28.70	28.85	-5	7,890	-0.06%
2022/05/09	6	29.07	0	0.00	28.20	6	8,037	0.07%
2022/05/06	5	29.50	4	29.49	29.45	1	8,404	0.01%
2022/04/29	2	31.10	1	30.55	30.55	1	9,289	0.01%
2022/04/27	2	29.58	0	0.00	30.20	2	9,288	0.02%
2022/04/26	3	30.10	2	30.25	30.10	1	9,351	0.01%
2022/04/22	12	31.54	13	31.53	31.55	-1	9,499	-0.01%
2022/04/21	21	31.84	17	31.57	31.85	4	9,446	0.04%
2022/04/20	0	0.00	1	30.90	30.80	-1	9,101	-0.01%
2022/04/19	1	30.45	0	0.00	30.30	1	9,116	0.01%
2022/04/18	7	29.99	1	30.30	30.00	6	9,149	0.07%
2022/04/15	1	30.15	1	30.00	30.00	0	9,124	0.00%
2022/04/14	2	30.60	2	30.38	30.35	0	9,132	0.00%
2022/04/12	10	30.93	11	31.14	30.95	-1	9,159	-0.01%
2022/04/11	28	31.61	25	31.66	31.60	3	9,186	0.03%
2022/04/08	5	32.85	3	32.77	32.70	2	9,265	0.02%
2022/04/07	2	32.75	0	0.00	32.40	2	9,523	0.02%
2022/04/01	0	0.00	7	33.28	33.30	-7	9,924	-0.07%
2022/03/31	5	32.71	11	32.89	33.00	-6	10,327	-0.06%
2022/03/30	9	32.73	2	32.60	32.60	7	10,185	0.07%
2022/03/29	2	32.95	2.1	32.79	32.60	-0.1	10,126	0.00%
2022/03/28	1	31.95	14	32.25	32.45	-13	10,036	-0.13%
2022/03/25	4	32.64	14	32.50	32.20	-10	9,981	-0.10%
2022/03/24	3	31.95	13	31.99	31.85	-10	9,841	-0.10%
2022/03/23	1	31.70	14	32.00	31.90	-13	9,949	-0.13%
2022/03/22	1	31.35	3	31.63	32.00	-2	10,247	-0.02%
2022/03/21	1	30.80	2	31.20	31.20	-1	10,407	-0.01%
2022/03/18	8	30.91	4	30.73	30.85	4	10,359	0.04%
2022/03/17	1	29.80	0	0.00	29.80	1	10,138	0.01%
2022/03/16	1	28.90	0.1	28.90	28.95	0.9	10,389	0.01%
2022/03/15	1	29.00	0	0.00	29.05	1	10,541	0.01%
2022/03/10	3	29.90	9	29.93	29.90	-6	10,718	-0.06%
2022/03/09	2	29.38	0	0.00	29.50	2	10,676	0.02%
2022/03/07	6	30.02	1	30.35	30.00	5	10,564	0.05%
2022/03/04	3	32.05	0	0.00	31.50	3	10,458	0.03%
2022/03/02	0	0.00	2	31.73	31.80	-2	10,324	-0.02%
2022/03/01	6	32.27	0	0.00	32.25	6	10,259	0.06%
2022/02/25	9	31.93	14	31.75	31.95	-5	10,188	-0.05%
2022/02/24	1	31.35	2	31.53	31.55	-1	10,140	-0.01%
2022/02/23	10	32.40	0	0.00	32.20	10	10,039	0.10%
2022/02/22	4.1	32.07	1	31.60	31.85	3.1	10,012	0.03%
2022/02/21	0	0.00	1	32.85	33.00	-1	9,946	-0.01%
2022/02/18	25	32.71	24	32.68	33.10	1	10,211	0.01%
2022/02/17	3	32.22	20	32.44	31.95	-17	10,036	-0.17%
2022/02/16	1	31.45	16	31.38	31.30	-15	9,751	-0.15%
2022/02/15	2	30.93	1	31.15	30.95	1	9,720	0.01%
2022/02/14	16	30.99	1	30.95	30.95	15	9,705	0.15%
2022/02/11	0	0.00	6	31.24	31.15	-6	9,663	-0.06%
2022/02/10	2	31.43	1	31.05	31.15	1	9,600	0.01%
2022/02/09	1	32.65	1	32.45	32.65	0	9,261	0.00%
2022/02/08	15	32.75	58	32.93	32.60	-43	9,108	-0.47%
2022/02/07	64	32.58	26	32.40	32.60	38	8,730	0.44%
2022/01/26	13	30.97	11	30.78	31.00	2	8,149	0.02%
2022/01/25	11	30.69	22	30.66	30.10	-11	7,974	-0.14%
2022/01/24	2	29.80	1	29.75	30.45	1	7,858	0.01%
2022/01/21	2	30.65	1	30.35	30.45	1	7,872	0.01%
2022/01/20	1	30.80	2	30.55	30.80	-1	7,963	-0.01%
2022/01/19	4	30.30	4	30.44	30.55	0	8,241	0.00%
2022/01/18	22	30.17	49	30.50	29.95	-27	8,136	-0.33%
2022/01/17	35	30.00	8	30.18	30.20	27	7,981	0.34%
2022/01/14	2	28.83	1	28.80	28.80	1	7,850	0.01%
2022/01/13	1	29.45	5	29.40	29.50	-4	7,834	-0.05%
2022/01/12	5	30.00	6	29.32	29.40	-1	7,811	-0.01%
2022/01/11	3	30.20	2	30.12	29.95	1	7,749	0.01%
2022/01/10	1	30.35	1	30.60	30.75	0	7,689	0.00%
2022/01/07	14	30.69	4	30.60	30.55	10	7,667	0.13%
2022/01/06	2	30.93	1	31.15	31.40	1	7,594	0.01%
2022/01/05	2	31.43	4	31.36	31.40	-2	7,529	-0.03%
2022/01/04	12	31.80	3	31.65	31.65	9	7,477	0.12%
2022/01/03	7	32.34	15	32.64	32.10	-8	7,389	-0.11%
2021/12/30	12	32.44	5	32.46	32.30	7	7,195	0.10%
2021/12/29	5	31.32	4	31.73	31.85	1	6,836	0.01%
2021/12/28	34	32.19	76	31.97	31.20	-42	6,683	-0.63%
2021/12/27	100	31.23	53.1	31.27	31.50	47	6,090	0.77%
2021/12/24	0	0.00	3	29.95	29.90	-3	5,566	-0.05%
2021/12/23	8	29.85	0	0.00	29.75	8	5,555	0.14%
2021/12/22	1	29.70	0	0.00	29.65	1	5,532	0.02%
2021/12/21	7	29.74	7	29.75	29.75	0	5,510	0.00%
2021/12/20	12	30.48	3	30.25	30.10	9	5,459	0.16%
2021/12/17	2	30.05	2	30.25	29.95	0	5,372	0.00%
2021/12/16	36	29.97	122	30.56	30.60	-86	5,231	-1.64%	大賣/
2021/12/15	100	29.98	21	30.21	30.30	79	4,845	1.63%
2021/12/14	11	28.59	20	28.80	28.50	-9	4,519	-0.20%
2021/12/13	11	28.92	0	0.00	28.70	11	4,463	0.25%
2021/12/10	5	29.75	16	29.41	29.20	-11	4,412	-0.25%
2021/12/09	10	28.91	4	29.20	29.50	6	4,100	0.15%
2021/12/08	6	28.53	7	28.53	28.50	-1	3,915	-0.03%
2021/12/07	25	28.86	20	28.80	28.70	5	3,874	0.13%
2021/12/06	0	0.00	40	28.20	28.20	-40	3,713	-1.08%
2021/12/02	5	27.35	0	0.00	27.25	5	3,734	0.13%
2021/11/29	8	26.76	5	26.65	27.05	3	3,714	0.08%
2021/11/24	0	0.00	1	27.55	27.85	-1	3,661	-0.03%
2021/11/23	3	27.98	0	0.00	27.65	3	3,677	0.08%
2021/11/22	5	28.30	0	0.00	28.25	5	3,665	0.14%
2021/11/19	8	28.35	6	28.12	28.20	2	3,632	0.06%
2021/11/18	5	29.25	15	29.02	28.85	-10	3,548	-0.28%
2021/11/17	26.1	29.75	14	29.82	30.00	12.1	3,389	0.36%
2021/11/16	11	28.81	13	28.95	29.00	-2	2,923	-0.07%
2021/11/12	1	28.05	1	28.35	28.05	0	2,645	0.00%
2021/11/11	10	27.70	14	28.07	27.95	-4	2,625	-0.15%
2021/11/10	0	0.00	2	28.08	27.90	-2	2,619	-0.08%
2021/11/09	1	27.65	10	27.70	27.75	-9	2,609	-0.34%
2021/11/08	10	27.70	10	28.00	27.80	0	2,615	0.00%
2021/11/05	8	27.89	0	0.00	27.90	8	2,633	0.30%
2021/11/04	1	28.05	12	27.82	27.85	-11	2,645	-0.42%
2021/11/03	11	27.55	0	0.00	27.50	11	2,682	0.41%
2021/11/02	1	27.25	0	0.00	27.25	1	2,696	0.04%
2021/11/01	1	27.60	1	28.05	27.90	0	2,702	0.00%
2021/10/29	3	27.47	1	27.65	27.40	2	2,719	0.07%
2021/10/28	41	27.85	4	27.91	28.10	37	2,735	1.35%
2021/10/27	19	28.31	9	27.84	28.65	10	2,639	0.38%
2021/10/26	2	26.25	1	26.15	26.15	1	2,335	0.04%
2021/10/22	1	25.40	0	0.00	25.60	1	2,410	0.04%
2021/10/19	0	0.00	1	25.60	25.45	-1	2,858	-0.03%
2021/10/15	1	25.75	0	0.00	25.45	1	2,990	0.03%
2021/10/14	0	0.00	1	26.05	25.60	-1	3,030	-0.03%
2021/10/13	2	25.83	0	0.00	25.80	2	3,067	0.07%
2021/10/12	0	0.00	4	25.60	25.70	-4	3,137	-0.13%
2021/10/04	1	25.90	1	25.55	25.35	0	3,833	0.00%
2021/10/01	0	0.00	1	26.10	26.00	-1	3,847	-0.03%
2021/09/30	0	0.00	1	26.75	26.85	-1	3,853	-0.03%
2021/09/27	0	0.00	12	26.15	26.20	-12	3,969	-0.30%
2021/09/23	16	26.28	0	0.00	26.35	16	4,324	0.37%
2021/09/17	1	25.50	1	25.30	25.50	0	4,626	0.00%
2021/09/16	1	25.30	1	25.35	25.30	0	4,715	0.00%
2021/09/13	0	0.00	4	25.50	25.55	-4	4,779	-0.08%
2021/09/07	0	0.00	8	25.40	25.25	-8	4,839	-0.17%
2021/08/31	2	26.45	0	0.00	26.45	2	4,878	0.04%
2021/08/27	30	26.35	0	0.00	26.30	30	4,888	0.61%
2021/08/24	1	26.50	1	26.10	25.90	0	4,841	0.00%
2021/08/19	1	26.25	0	0.00	26.10	1	4,840	0.02%
2021/08/17	0	0.00	1	25.95	25.85	-1	4,862	-0.02%
2021/08/16	1	26.35	0	0.00	26.15	1	4,841	0.02%
2021/08/13	5	26.98	0	0.00	26.80	5	4,820	0.10%
2021/08/12	4	27.59	3	27.65	27.65	1	4,811	0.02%
2021/08/11	2	27.90	0	0.00	27.75	2	4,834	0.04%
2021/08/10	3	27.93	0	0.00	27.65	3	4,856	0.06%
2021/08/09	16.1	28.74	11	28.68	28.40	5.1	4,896	0.10%
2021/08/06	0	0.00	3	30.07	30.15	-3	4,847	-0.06%
2021/08/05	15	30.07	0	0.00	29.85	15	4,892	0.31%
2021/08/04	4	30.99	4	30.69	30.55	0	4,982	0.00%
2021/08/03	7	32.85	5	32.91	32.85	2	4,997	0.04%
2021/08/02	3	32.85	6	32.91	32.75	-3	4,961	-0.06%
2021/07/30	5	33.02	10	33.15	32.80	-5	4,976	-0.10%
2021/07/29	7	33.89	1	34.20	33.65	6	4,945	0.12%
2021/07/28	6	33.05	1	33.50	33.60	5	4,943	0.10%
2021/07/27	6	34.50	5	34.45	34.15	1	4,973	0.02%
2021/07/26	1	34.25	5	34.52	34.45	-4	5,017	-0.08%
2021/07/23	26	34.67	14	34.68	34.60	12	5,000	0.24%
2021/07/22	1	33.75	1	33.70	33.70	0	4,766	0.00%
2021/07/21	0.1	32.16	11.1	32.81	32.30	-11	4,734	-0.23%
2021/07/19	5	34.00	0	0.00	33.80	5	4,716	0.11%
2021/07/16	10	34.23	10	34.30	34.30	0	4,840	0.00%
2021/07/15	5	34.15	6	33.90	33.95	-1	4,860	-0.02%
2021/07/14	3	34.27	12	34.11	34.30	-9	4,878	-0.18%
2021/07/13	8	33.69	2	33.75	33.40	6	4,912	0.12%
2021/07/12	4	34.45	4	34.45	34.35	0	5,099	0.00%
2021/07/09	0	0.00	5	33.30	33.75	-5	5,007	-0.10%
2021/07/05	0	0.00	1	32.95	33.00	-1	6,207	-0.02%
2021/07/02	1	32.50	0	0.00	32.80	1	6,566	0.02%
2021/07/01	6	33.63	1	33.75	33.25	5	6,693	0.07%
2021/06/30	4	32.23	0	0.00	33.00	4	6,463	0.06%
2021/06/29	23	32.32	11	32.50	32.50	12	6,427	0.19%
2021/06/28	6	33.04	2	33.13	33.20	4	6,428	0.06%
2021/06/25	0	0.00	1	31.80	31.85	-1	6,265	-0.02%
2021/06/21	0	0.00	20	30.20	30.15	-20	6,542	-0.31%
2021/06/18	10	30.95	0	0.00	30.65	10	6,620	0.15%
2021/06/15	0	0.00	3	30.87	30.85	-3	7,156	-0.04%
2021/06/11	1	30.60	1	30.60	30.60	0	7,215	0.00%
2021/06/10	20	30.75	0	0.00	30.85	20	7,261	0.28%
2021/06/09	0	0.00	3	30.30	30.00	-3	7,241	-0.04%
2021/06/08	1	29.90	0	0.00	29.95	1	7,311	0.01%
2021/06/02	3	30.23	0	0.00	30.25	3	7,978	0.04%
2021/06/01	1	30.20	0	0.00	30.25	1	8,044	0.01%
2021/05/25	1	29.20	0	0.00	29.00	1	8,526	0.01%
2021/05/24	2	29.10	0	0.00	29.00	2	8,556	0.02%
2021/05/19	1	28.50	0	0.00	28.75	1	8,966	0.01%
2021/05/17	2	26.00	2	25.80	26.00	0	8,963	0.00%
2021/05/14	0	0.00	2	28.00	27.90	-2	8,903	-0.02%
2021/05/13	1	28.35	0	0.00	27.60	1	8,870	0.01%
2021/05/12	6	28.23	1	27.70	28.15	5	8,810	0.06%
2021/05/11	4	31.16	0	0.00	30.70	4	8,661	0.05%
2021/05/10	0	0.00	10	32.25	32.20	-10	8,595	-0.12%
2021/05/07	10	32.60	0	0.00	32.80	10	8,598	0.12%
2021/05/06	5	31.79	0	0.00	31.55	5	8,552	0.06%
2021/05/04	3	31.98	0	0.00	31.95	3	8,551	0.04%
2021/05/03	27	33.46	0	0.00	33.10	27	8,504	0.32%
2021/04/29	5	34.66	5	34.60	34.55	0	8,434	0.00%
2021/04/28	1	35.00	1	35.50	34.90	0	8,421	0.00%
2021/04/27	0	0.00	20	34.65	34.70	-20	8,426	-0.24%
2021/04/26	1	34.85	0	0.00	35.00	1	8,465	0.01%
2021/04/23	10	34.80	1	34.60	34.70	9	8,461	0.11%
2021/04/22	5	34.62	0	0.00	34.35	5	8,508	0.06%
2021/04/21	1	35.10	21	35.25	35.15	-20	8,401	-0.24%
2021/04/19	17	35.83	15	35.80	35.80	2	8,381	0.02%
2021/04/16	9	35.90	3	35.83	36.40	6	8,271	0.07%
2021/04/15	10	35.80	4	35.56	35.50	6	8,043	0.07%
2021/04/14	9	34.29	5	34.36	34.95	4	7,935	0.05%
2021/04/13	7	35.77	6	35.68	35.35	1	8,112	0.01%
2021/04/12	10	36.44	31	36.59	36.30	-21	8,481	-0.25%
2021/04/09	30	35.59	25	35.17	35.75	5	8,026	0.06%
2021/04/08	10	34.78	29	34.43	34.75	-19	7,714	-0.25%
2021/04/07	10	33.00	14	33.33	33.50	-4	7,415	-0.05%
2021/04/06	6	32.75	24	32.57	32.70	-18	7,471	-0.24%
2021/04/01	1	32.20	10	32.15	32.50	-9	7,490	-0.12%
2021/03/31	9	31.91	43	32.14	32.15	-34	7,466	-0.46%
2021/03/30	22	32.19	69	32.15	32.15	-47	7,427	-0.63%
2021/03/29	17	32.56	25	32.48	32.55	-8	7,353	-0.11%
2021/03/26	25	32.52	18	32.67	32.55	7	7,299	0.10%
2021/03/25	3	32.85	9	32.84	32.65	-6	7,110	-0.08%
2021/03/24	18	32.92	21	32.71	32.90	-3	7,130	-0.04%
2021/03/23	6	32.63	17	32.63	32.50	-11	7,143	-0.15%
2021/03/22	61	33.28	0	0.00	33.10	61	7,072	0.86%
2021/03/19	94	32.28	10	32.82	33.10	84	6,919	1.21%
2021/03/18	39	32.01	12	32.34	32.30	27	6,776	0.40%
2021/03/17	0	0.00	4	31.91	31.75	-4	6,814	-0.06%
2021/03/16	11	31.35	5	31.50	31.45	6	6,874	0.09%
2021/03/15	12	31.70	1	31.55	31.55	11	6,885	0.16%
2021/03/12	1	31.90	11	31.70	31.85	-10	6,983	-0.14%
2021/03/11	27	31.83	26	32.04	32.00	1	7,013	0.01%
2021/03/10	26	31.54	22	31.56	31.50	4	6,863	0.06%
2021/03/09	18	30.77	8	30.87	31.15	10	6,879	0.15%
2021/03/08	8	31.44	4	31.36	30.95	4	6,870	0.06%
2021/03/05	3	30.75	4	31.11	31.20	-1	6,740	-0.01%
2021/03/04	8	30.84	10	31.09	31.05	-2	6,719	-0.03%
2021/03/03	7	30.88	29	30.91	30.90	-22	6,724	-0.33%
2021/03/02	1	31.35	7	31.49	30.80	-6	6,706	-0.09%
2021/02/26	5	30.75	24	30.89	31.00	-19	6,577	-0.29%
2021/02/25	0	0.00	6	30.77	30.60	-6	6,565	-0.09%
2021/02/24	4	30.70	12	30.65	30.55	-8	6,625	-0.12%
2021/02/23	6	31.01	5.4	31.07	31.00	0.6	6,618	0.01%
2021/02/22	0	0.00	3	30.68	30.75	-3	6,583	-0.05%
2021/02/19	0	0.00	50	29.75	30.05	-50	6,855	-0.73%
2021/02/18	2	29.40	0	0.00	29.40	2	6,968	0.03%
2021/02/17	0	0.00	5	28.80	28.85	-5	7,301	-0.07%
2021/02/05	5	28.25	0	0.00	28.05	5	7,608	0.07%
2021/02/04	5	28.30	0	0.00	28.30	5	7,741	0.06%
2021/02/01	6	27.48	5	27.70	27.75	1	8,195	0.01%
2021/01/29	4	27.95	0	0.00	28.15	4	8,357	0.05%
2021/01/28	1	28.00	1.4	27.81	27.75	-0.4	8,507	0.00%
2021/01/25	52	27.85	0	0.00	28.10	52	10,818	0.48%
2021/01/22	1	28.05	0	0.00	28.05	1	10,897	0.01%
2021/01/21	11	28.17	0	0.00	27.90	11	10,893	0.10%
2021/01/20	13	28.37	0	0.00	28.30	13	10,967	0.12%
2021/01/19	2	29.23	1	29.15	29.30	1	10,903	0.01%
2021/01/18	10	28.95	0	0.00	28.95	10	10,850	0.09%
2021/01/15	1	29.35	0	0.00	29.05	1	10,821	0.01%
2021/01/14	0	0.00	2	30.00	30.00	-2	10,774	-0.02%
2021/01/13	0	0.00	4	29.63	29.60	-4	10,786	-0.04%
2021/01/12	1	29.50	0	0.00	29.50	1	10,775	0.01%
2021/01/11	2	30.18	0	0.00	30.15	2	10,733	0.02%
2021/01/08	2	30.08	1	30.10	30.15	1	10,704	0.01%
2021/01/07	4	30.55	6	30.38	30.25	-2	10,648	-0.02%
2021/01/06	31	31.35	7	30.73	30.55	24	10,586	0.23%
2021/01/05	10	32.42	29	32.57	32.50	-19	10,188	-0.19%
2021/01/04	0	0.00	2	30.75	30.70	-2	9,599	-0.02%
2020/12/31	2	30.40	0	0.00	30.45	2	9,604	0.02%
2020/12/30	1	30.55	2	30.75	30.55	-1	9,554	-0.01%
2020/12/29	16	31.06	7	30.93	30.85	9	9,462	0.10%
2020/12/28	0	0.00	6	30.27	30.30	-6	9,198	-0.07%
2020/12/24	12	29.73	2	29.43	29.35	10	9,071	0.11%
2020/12/23	11	28.91	0	0.00	29.35	11	9,027	0.12%
2020/12/22	2	29.10	2	29.65	28.85	0	9,032	0.00%
2020/12/18	11	29.44	3	29.63	29.65	8	9,089	0.09%
2020/12/17	10	29.04	1	29.00	29.40	9	9,124	0.10%
2020/12/16	3	29.02	0	0.00	28.95	3	9,109	0.03%
2020/12/15	18	28.93	0	0.00	28.70	18	9,413	0.19%
2020/12/14	1	29.05	0	0.00	29.40	1	9,393	0.01%
2020/12/11	26	29.43	17	29.14	29.25	9	9,501	0.09%
2020/12/09	3	30.37	1	30.55	30.55	2	9,190	0.02%
2020/12/08	8	30.63	2	30.88	30.50	6	9,173	0.07%
2020/12/07	12	30.68	13	30.82	30.60	-1	9,050	-0.01%
2020/12/04	2	30.53	0	0.00	30.50	2	9,006	0.02%
2020/12/03	1	30.10	0	0.00	30.35	1	8,973	0.01%
2020/12/02	1	30.05	0	0.00	30.10	1	8,881	0.01%
2020/12/01	3	30.20	2	30.33	30.40	1	8,891	0.01%
2020/11/30	3	30.37	0	0.00	30.20	3	8,914	0.03%
2020/11/27	3	30.03	1	30.25	30.15	2	8,957	0.02%
2020/11/26	0	0.00	1.1	29.90	29.95	-1.1	8,987	-0.01%
2020/11/25	3	29.78	0	0.00	29.90	3	9,000	0.03%
2020/11/24	10	30.00	11	30.02	29.80	-1	8,959	-0.01%
2020/11/20	11	30.05	10	30.18	30.10	1	8,909	0.01%
2020/11/19	19	30.02	18	29.95	29.95	1	8,962	0.01%
2020/11/18	24	30.78	3	30.77	30.50	21	9,001	0.23%
2020/11/17	15	30.65	15	30.85	30.65	0	9,020	0.00%
2020/11/16	4	30.91	63	30.63	30.85	-59	9,131	-0.65%
2020/11/13	65	30.15	28	30.17	30.25	37	8,925	0.41%
2020/11/12	0	0.00	2	29.45	28.95	-2	8,660	-0.02%
2020/11/11	30	29.60	33	29.50	29.65	-3	8,567	-0.04%
2020/11/10	0	0.00	3	29.25	29.05	-3	8,443	-0.04%
2020/11/09	26	29.35	56	29.52	29.30	-30	8,492	-0.35%
2020/11/06	8	29.11	91	29.12	29.00	-83	8,475	-0.98%
2020/11/05	114	28.49	10	28.38	28.50	104	8,567	1.21%	大買/鉅額交易
2020/11/04	96	28.83	54	28.81	28.85	42	8,474	0.50%
2020/11/03	158	30.10	163	29.52	29.20	-5	8,350	-0.06%	大買/大賣/
2020/11/02	97	30.43	134	30.28	30.50	-37	7,719	-0.48%	大賣/
2020/10/30	0	0.00	1	28.25	27.75	-1	6,659	-0.02%
2020/10/29	1	27.00	0	0.00	27.60	1	6,636	0.02%
2020/10/28	61	27.70	1	27.55	27.55	60	6,670	0.90%
2020/10/20	0	0.00	1	27.60	27.50	-1	6,581	-0.02%
2020/10/08	1	27.10	1	26.80	27.05	0	6,641	0.00%
2020/10/07	0	0.00	13	26.15	26.15	-13	6,555	-0.20%
2020/10/05	1	25.70	0	0.00	25.70	1	6,608	0.02%
2020/09/28	0	0.00	10	25.46	25.65	-10	6,822	-0.15%
2020/09/25	10	25.98	40	26.17	25.25	-30	6,946	-0.43%
2020/09/24	3	25.68	5	26.45	25.60	-2	6,962	-0.03%
2020/09/22	8	26.83	8	27.01	26.80	0	6,990	0.00%
2020/09/18	14	28.03	9	27.55	27.55	5	7,041	0.07%
2020/09/17	2	27.95	0	0.00	28.10	2	6,712	0.03%
2020/09/16	3	27.85	2	27.85	27.85	1	6,659	0.02%
2020/09/15	1	27.00	0	0.00	27.00	1	6,526	0.02%
2020/09/10	0	0.00	21	27.25	27.25	-21	6,718	-0.31%
2020/09/09	1	27.35	7	27.51	27.35	-6	6,700	-0.09%
2020/09/08	1	26.80	8	26.70	27.30	-7	6,638	-0.11%
2020/09/07	22	27.49	0	0.00	26.80	22	6,593	0.33%
2020/09/04	3	27.20	0	0.00	27.20	3	6,566	0.05%
2020/09/03	13	28.03	13	27.95	27.80	0	6,495	0.00%
2020/09/02	0	0.00	17	28.19	28.20	-17	6,405	-0.27%
2020/09/01	14	27.91	5	27.80	27.90	9	6,316	0.14%
2020/08/27	18	27.35	0	0.00	27.30	18	6,148	0.29%
2020/08/26	0	0.00	2.1	27.93	27.70	-2.1	6,041	-0.04%
2020/08/25	7	27.79	2	27.55	27.60	5	5,980	0.08%
2020/08/24	6	27.91	3	28.10	28.15	3	5,854	0.05%
2020/08/21	15	28.13	14	27.59	27.85	1	5,652	0.02%
2020/08/20	8	27.74	17	26.69	26.65	-9	5,236	-0.17%
2020/08/19	0	0.00	25	27.25	27.30	-25	4,917	-0.51%
2020/08/18	20	26.75	0	0.00	27.20	20	4,736	0.42%
2020/08/14	0	0.00	1	26.90	26.80	-1	4,604	-0.02%
2020/08/13	13	27.34	6	27.12	27.10	7	4,536	0.15%
2020/08/12	6	26.40	6	26.78	27.65	0	4,356	0.00%
2020/08/11	21	27.08	7	27.27	26.75	14	4,191	0.33%
2020/08/10	16	26.63	23	26.40	26.45	-7	3,949	-0.18%
2020/08/07	1	26.50	5	26.40	26.50	-4	3,920	-0.10%
2020/08/06	25	26.03	7	26.15	25.90	18	3,811	0.47%
2020/08/05	1	24.90	0	0.00	25.10	1	3,491	0.03%
2020/08/04	9	25.08	6	25.17	25.15	3	3,478	0.09%
2020/07/28	5	23.80	35	23.19	23.10	-30	3,514	-0.85%
2020/07/24	10	24.50	11	24.40	24.50	-1	3,453	-0.03%
2020/07/22	21	25.14	55	24.85	24.85	-34	3,440	-0.99%
2020/07/21	0	0.00	1	24.75	25.00	-1	3,404	-0.03%
2020/07/20	11	24.95	0	0.00	24.65	11	3,384	0.32%
2020/07/15	0	0.00	3	24.35	24.10	-3	3,271	-0.09%
2020/07/14	0	0.00	4	24.60	24.60	-4	3,280	-0.12%
2020/07/13	2	25.00	0	0.00	25.00	2	3,281	0.06%
2020/07/10	6	24.45	0	0.00	24.60	6	3,289	0.18%
2020/07/09	2	25.40	1	25.25	24.90	1	3,389	0.03%
2020/07/08	0	0.00	2	25.05	24.80	-2	3,345	-0.06%
2020/07/07	2	24.50	2	24.55	24.40	0	3,289	0.00%
2020/07/06	0	0.00	8	24.86	25.15	-8	3,215	-0.25%
2020/07/03	0.2	24.25	0	0.00	24.25	0.2	3,102	0.01%
2020/07/02	0	0.00	3	24.40	24.20	-3	3,054	-0.10%
2020/07/01	0	0.00	7	24.38	24.30	-7	3,012	-0.23%
2020/06/30	11	23.74	6	23.92	24.10	5	2,913	0.17%
2020/06/23	10	22.50	3	22.35	22.55	7	2,790	0.25%
2020/06/19	5	22.10	2	22.60	22.55	3	2,808	0.11%
2020/06/18	8	22.72	11	22.59	22.20	-3	2,710	-0.11%
2020/06/17	7	21.84	0	0.00	21.75	7	2,571	0.27%
2020/06/15	1	21.20	0	0.00	20.85	1	2,652	0.04%
2020/06/12	10	20.80	6	20.60	20.85	4	2,679	0.15%
2020/06/11	0	0.00	5	21.25	21.25	-5	2,720	-0.18%
2020/06/09	0	0.00	3	21.85	21.75	-3	2,779	-0.11%
2020/06/05	0	0.00	2	22.40	22.50	-2	2,868	-0.07%
2020/06/03	11	21.99	0	0.00	22.00	11	2,871	0.38%
2020/06/01	0	0.00	2	21.78	21.85	-2	2,847	-0.07%
2020/05/29	0.1	21.50	9	21.55	21.45	-8.9	2,838	-0.31%
2020/05/28	0	0.00	1	21.50	21.60	-1	2,841	-0.04%
2020/05/26	0	0.00	10	21.29	21.25	-10	2,854	-0.35%
2020/05/15	5	21.40	5	21.10	21.10	0	2,984	0.00%
2020/05/14	15	22.17	15	21.93	21.65	0	2,942	0.00%
2020/05/13	0	0.00	5	22.25	22.35	-5	2,868	-0.17%
2020/05/11	0	0.00	2	21.85	21.75	-2	2,836	-0.07%
2020/05/08	2	21.80	4	21.88	21.80	-2	2,809	-0.07%
2020/05/07	0	0.00	2	21.15	21.15	-2	2,720	-0.07%
2020/05/05	2	21.13	0	0.00	20.85	2	2,714	0.07%
2020/05/04	2	21.25	0	0.00	21.05	2	2,673	0.07%
2020/04/29	1	20.80	6	20.88	20.70	-5	2,660	-0.19%
2020/04/24	5	20.20	0	0.00	20.30	5	2,674	0.19%
2020/04/23	16	20.02	0	0.00	20.10	16	2,682	0.60%
2020/04/21	0	0.00	5	20.00	19.65	-5	2,710	-0.18%
2020/04/15	0	0.00	21	20.15	20.05	-21	2,762	-0.76%
2020/04/14	1	20.70	20	20.38	20.50	-19	2,747	-0.69%
2020/03/31	1	19.30	1	19.40	18.95	0	2,712	0.00%
2020/03/30	2	18.50	2	18.95	19.00	0	2,699	0.00%
2020/03/27	0	0.00	7	18.11	18.00	-7	2,696	-0.26%
2020/03/24	3	17.33	0	0.00	17.45	3	2,694	0.11%
2020/03/19	1	15.80	0	0.00	14.80	1	2,906	0.03%
2020/03/18	2	17.20	2	16.53	16.35	0	2,846	0.00%
2020/03/17	0	0.00	6	17.00	16.90	-6	2,865	-0.21%
2020/03/16	0	0.00	4	19.90	18.75	-4	2,816	-0.14%
2020/03/13	14	19.65	0	0.00	19.95	14	2,805	0.50%
2020/03/12	26	22.28	21	21.62	21.70	5	2,722	0.18%
2020/03/11	7	22.42	5	22.55	22.90	2	2,621	0.08%
2020/03/10	11	22.04	10	22.25	22.85	1	2,596	0.04%
2020/03/05	0	0.00	2.1	23.80	23.70	-2.1	2,578	-0.08%
2020/03/04	0	0.00	1	23.20	23.40	-1	2,586	-0.04%
2020/02/25	10	23.60	0	0.00	23.60	10	2,599	0.38%
2020/02/21	0	0.00	1	24.00	23.95	-1	2,614	-0.04%
2020/02/20	13	24.10	20	24.13	23.85	-7	2,620	-0.27%
2020/02/18	0	0.00	11	23.12	23.20	-11	2,569	-0.43%
2020/02/17	10	22.95	0	0.00	23.00	10	2,572	0.39%
2020/02/13	13	22.95	0	0.00	23.15	13	2,572	0.51%
2020/02/12	5	22.55	0	0.00	22.60	5	2,548	0.20%
2020/02/10	2	22.30	0	0.00	22.35	2	2,539	0.08%
2020/02/05	3	22.73	0	0.00	22.50	3	2,601	0.12%
2020/02/04	0	0.00	2	22.60	22.75	-2	2,614	-0.08%
2020/02/03	11	22.46	5	21.85	22.40	6	2,640	0.23%
2020/01/31	1	23.70	2	23.65	23.75	-1	2,605	-0.04%
2020/01/30	163	23.61	0	0.00	23.55	163	2,653	6.14%	大買/鉅額交易
2020/01/20	2	25.60	0	0.00	25.65	2	2,655	0.08%
2020/01/17	2	25.65	2	25.70	25.65	0	2,651	0.00%
2020/01/16	0	0.00	1	25.45	25.80	-1	2,635	-0.04%
2020/01/14	4	25.30	30	25.28	25.35	-26	2,601	-1.00%
2020/01/13	6	25.01	135	25.06	25.20	-129	2,573	-5.01%	大賣/鉅額交易
2020/01/10	5	24.45	5	24.50	24.65	0	2,532	0.00%
2020/01/07	2	24.85	0	0.00	24.60	2	2,553	0.08%
2020/01/06	1	25.00	5	24.95	25.10	-4	2,682	-0.15%
2020/01/03	5	25.34	2	25.25	25.25	3	2,679	0.11%
2020/01/02	7	25.84	2	25.65	25.65	5	2,668	0.19%
2019/12/26	1	26.05	0	0.00	26.10	1	2,653	0.04%
2019/12/25	5	25.70	0	0.00	26.00	5	2,621	0.19%
2019/12/24	0	0.00	100	25.47	25.85	-100	2,640	-3.79%
2019/12/23	10	25.79	0	0.00	25.50	10	2,682	0.37%
2019/12/20	8	25.60	33	25.83	26.00	-25	2,689	-0.93%
2019/12/19	25	25.67	21	25.78	25.75	4	2,690	0.15%
2019/12/18	10	25.85	5	26.00	25.90	5	2,716	0.18%
2019/12/17	10	25.90	5	26.10	26.00	5	2,712	0.18%
2019/12/12	10	24.83	10	24.50	24.50	0	2,552	0.00%
2019/12/11	10	24.85	0	0.00	24.85	10	2,554	0.39%
2019/12/03	2	25.10	0	0.00	25.10	2	2,740	0.07%
2019/11/29	2	25.10	0	0.00	25.10	2	2,781	0.07%
2019/11/25	0	0.00	5	25.30	25.35	-5	2,975	-0.17%
2019/11/22	4	25.18	0	0.00	25.10	4	3,021	0.13%
2019/11/21	5	25.20	0	0.00	25.25	5	3,095	0.16%
2019/11/19	3	24.93	0	0.00	24.95	3	3,187	0.09%
2019/11/18	0	0.00	1	24.95	25.10	-1	3,234	-0.03%
2019/11/15	7	24.31	0	0.00	24.30	7	3,262	0.21%
2019/11/14	3	24.25	0	0.00	24.20	3	3,353	0.09%
2019/11/13	13	24.20	0	0.00	24.25	13	3,420	0.38%
2019/11/11	3	23.85	0	0.00	23.75	3	3,777	0.08%
2019/11/08	1	24.10	0	0.00	24.40	1	3,857	0.03%
2019/11/07	3	24.25	3	24.05	24.10	0	4,042	0.00%
2019/11/06	2	24.43	0.2	24.45	24.40	1.8	4,191	0.04%
2019/11/05	2	24.58	0	0.00	24.65	2	4,378	0.05%
2019/11/01	2	23.58	2	23.60	23.85	0	4,556	0.00%
2019/10/31	6	23.93	0	0.00	23.80	6	4,603	0.13%
2019/10/30	1	24.20	0	0.00	24.25	1	4,649	0.02%
2019/10/29	6	24.33	0	0.00	24.15	6	4,688	0.13%
2019/10/28	24	24.78	20	24.70	24.70	4	4,713	0.08%
2019/10/25	1	25.25	11	25.22	25.35	-10	4,689	-0.21%
2019/10/23	1	25.15	0	0.00	25.10	1	5,075	0.02%
2019/10/22	2	25.35	2	25.35	25.35	0	5,113	0.00%
2019/10/21	5	25.10	5	25.25	25.50	0	5,190	0.00%
2019/10/18	3	25.30	3	25.30	25.30	0	5,302	0.00%
2019/10/17	5	25.15	5	25.25	25.35	0	5,324	0.00%
2019/10/16	4	25.11	4	24.95	25.15	0	5,375	0.00%
2019/10/15	2	24.83	0	0.00	24.70	2	5,431	0.04%
2019/10/14	41	24.81	16	24.78	24.95	25	5,453	0.46%
2019/10/09	46	25.81	0	0.00	25.65	46	5,363	0.86%
2019/10/08	10	25.80	0	0.00	25.80	10	5,413	0.18%
2019/10/02	5	25.80	5	26.05	26.60	0	5,923	0.00%
2019/10/01	3	26.07	0	0.00	25.90	3	5,902	0.05%
2019/09/24	0	0.00	1	26.85	26.90	-1	5,796	-0.02%
2019/09/20	6	26.38	2	26.55	26.55	4	5,942	0.07%
2019/09/12	0	0.00	10	27.15	27.05	-10	6,061	-0.16%
2019/09/11	20	26.98	15	27.10	27.20	5	6,057	0.08%
2019/09/06	0	0.00	25	28.05	28.15	-25	5,927	-0.42%
2019/09/04	5	28.60	3	28.45	28.55	2	5,848	0.03%
2019/09/03	5	28.65	0	0.00	28.55	5	5,846	0.09%
2019/09/02	1	28.55	3	28.47	28.65	-2	5,815	-0.03%
2019/08/30	19	28.37	1	28.30	28.00	18	5,760	0.31%
2019/08/28	3	28.40	0	0.00	27.60	3	5,675	0.05%
2019/08/23	11	28.20	10	28.10	28.10	1	5,457	0.02%
2019/08/22	5	28.50	6	28.54	28.45	-1	5,445	-0.02%
2019/08/15	1	28.75	20	28.60	28.75	-19	5,126	-0.37%
2019/08/14	20	28.45	26	28.83	28.95	-6	5,035	-0.12%
2019/08/13	5	28.10	6	27.84	27.75	-1	4,835	-0.02%
2019/08/12	10	28.94	27	29.26	28.75	-17	4,774	-0.36%
2019/08/08	12	28.18	17	28.49	28.45	-5	4,616	-0.11%
2019/08/07	34	28.43	16	28.35	28.05	18	4,537	0.40%
2019/08/06	7	26.91	18	27.71	28.30	-11	4,373	-0.25%
2019/08/05	1	27.45	1	27.65	27.40	0	4,279	0.00%
2019/08/02	27	27.18	23	27.30	27.15	4	4,223	0.09%
2019/08/01	0	0.00	2	27.60	27.70	-2	4,257	-0.05%
2019/07/31	0	0.00	11	26.89	27.05	-11	4,261	-0.26%
2019/07/30	40	26.46	51	26.42	26.45	-11	4,274	-0.26%
2019/07/29	13	27.28	5	27.35	27.20	8	4,277	0.19%
2019/07/26	12	27.24	10	27.45	27.40	2	4,281	0.05%
2019/07/25	14	27.61	10	27.67	27.60	4	4,335	0.09%
2019/07/24	8	27.20	50	26.81	27.20	-42	4,229	-0.99%
2019/07/23	0	0.00	5	27.10	26.85	-5	4,220	-0.12%
2019/07/22	5	26.85	5	26.83	26.85	0	4,182	0.00%
2019/07/19	5	26.23	1	26.30	26.25	4	4,201	0.10%
2019/07/18	10	26.55	12	26.26	26.20	-2	4,231	-0.05%
2019/07/17	10	26.80	2	26.35	26.80	8	4,239	0.19%
2019/07/16	21	26.33	20	26.23	26.15	1	4,296	0.02%
2019/07/15	20	25.85	20	26.20	26.15	0	4,274	0.00%
2019/07/12	22	25.94	28	26.03	26.00	-6	4,254	-0.14%
2019/07/11	10	25.45	10	25.60	25.70	0	4,226	0.00%
2019/07/10	11	26.05	12	25.97	25.60	-1	4,243	-0.02%
2019/07/05	10	25.50	0	0.00	25.40	10	3,920	0.26%
2019/07/03	10	25.45	10	25.20	25.20	0	4,008	0.00%
2019/07/02	0	0.00	4	25.50	25.70	-4	4,028	-0.10%
2019/06/27	5	25.74	4	25.71	25.25	1	4,034	0.02%
2019/06/25	4	25.65	1	25.65	25.35	3	3,926	0.08%
2019/06/24	4	25.20	3	25.30	25.30	1	3,877	0.03%
2019/06/19	0	0.00	2	24.03	24.10	-2	4,187	-0.05%
2019/06/17	1	23.75	0	0.00	23.85	1	4,349	0.02%
2019/06/11	0	0.00	1	23.80	24.00	-1	4,791	-0.02%
2019/06/10	0	0.00	3	23.53	23.50	-3	4,787	-0.06%
2019/05/31	0	0.00	1	23.35	23.45	-1	5,027	-0.02%
2019/05/29	13	22.79	10	22.80	22.60	3	5,109	0.06%
2019/05/28	1	23.45	0	0.00	23.15	1	5,107	0.02%
2019/05/27	1	23.35	0	0.00	23.15	1	5,149	0.02%
2019/05/23	22	23.76	23	23.76	23.30	-1	5,218	-0.02%
2019/05/22	15	24.38	10	24.48	24.15	5	5,200	0.10%
2019/05/16	10	24.70	10	24.45	24.30	0	5,180	0.00%
2019/05/15	15	25.22	15	25.12	25.05	0	5,164	0.00%
2019/05/14	6	23.80	6	24.70	24.80	0	5,107	0.00%
2019/05/09	31	24.64	31	24.20	24.20	0	4,995	0.00%
2019/05/08	15	24.70	15	24.95	25.35	0	4,909	0.00%
2019/05/07	5	25.70	10	25.85	25.70	-5	4,836	-0.10%
2019/05/03	5	26.05	5	26.15	26.40	0	4,701	0.00%
2019/05/02	1	26.10	2	26.15	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	7	25.89	26.00	-7	4,622	-0.15%
2019/04/29	6	25.20	6	25.00	25.00	0	4,407	0.00%
2019/04/26	10	24.70	10	25.10	25.35	0	4,409	0.00%
2019/04/25	23	25.59	15	25.20	25.15	8	4,519	0.18%
2019/04/23	10	24.70	11	25.03	25.20	-1	4,545	-0.02%
2019/04/22	1	25.25	5	25.09	25.10	-4	4,548	-0.09%
2019/04/18	6	24.44	6	23.90	23.90	0	4,501	0.00%
2019/04/16	11	24.70	10	24.80	24.50	1	4,820	0.02%
2019/04/15	1	24.10	1	24.40	24.65	0	4,989	0.00%
2019/04/12	3	23.55	4	23.53	23.60	-1	4,914	-0.02%
2019/04/11	2	23.75	0	0.00	23.70	2	4,911	0.04%
2019/04/10	0	0.00	1	24.15	24.10	-1	4,887	-0.02%
2019/04/08	0	0.00	1	23.70	23.75	-1	4,839	-0.02%
2019/04/03	1	23.50	2	23.50	23.50	-1	4,805	-0.02%
2019/04/02	8	23.45	6	23.40	23.40	2	4,795	0.04%
2019/04/01	1	23.45	0	0.00	23.45	1	4,776	0.02%
2019/03/29	3	23.10	0	0.00	23.00	3	4,726	0.06%
2019/03/28	3	23.02	0	0.00	22.90	3	4,701	0.06%
2019/03/27	0	0.00	1	23.55	23.50	-1	4,650	-0.02%
2019/03/26	1	23.40	0	0.00	23.40	1	4,622	0.02%
2019/03/22	8	25.05	0	0.00	24.85	8	4,557	0.18%
2019/03/21	3	26.35	3	26.60	26.10	0	4,316	0.00%
2019/03/20	6	25.84	0	0.00	26.05	6	4,214	0.14%
2019/03/19	9	26.08	9	26.30	26.10	0	4,218	0.00%
2019/03/18	13	25.99	15	26.34	26.50	-2	4,208	-0.05%
2019/03/14	10	25.58	12	25.38	25.35	-2	3,996	-0.05%
2019/03/07	20	25.15	10	25.10	25.10	10	4,007	0.25%
2019/03/06	0	0.00	5	25.49	25.70	-5	3,941	-0.13%
2019/03/05	5	25.15	5	24.85	24.85	0	3,870	0.00%
2019/03/04	28	24.96	5	25.00	25.00	23	3,847	0.60%
2019/02/27	5	24.00	6	24.30	24.55	-1	3,807	-0.03%
2019/02/26	0	0.00	5	24.90	24.50	-5	3,815	-0.13%
2019/02/25	1	24.95	10	25.00	24.95	-9	3,835	-0.23%
2019/02/19	5	24.55	5	24.70	24.70	0	3,789	0.00%
2019/02/15	0	0.00	5	24.90	24.80	-5	3,812	-0.13%
2019/02/14	5	24.95	0	0.00	24.80	5	3,805	0.13%
2019/01/29	15	24.36	8	24.42	24.45	7	3,774	0.19%
2019/01/28	2	25.05	0	0.00	24.90	2	3,750	0.05%
2019/01/24	0	0.00	3	24.70	24.65	-3	3,746	-0.08%
2019/01/23	3	24.83	3	25.00	24.80	0	3,737	0.00%
2019/01/22	3	25.45	0	0.00	25.05	3	3,719	0.08%
2019/01/21	0	0.00	1	25.20	25.35	-1	3,653	-0.03%
2019/01/18	0	0.00	5	25.27	25.30	-5	3,642	-0.14%
2019/01/17	13	25.38	5	25.41	25.30	8	3,618	0.22%
2019/01/16	18	25.86	18	25.98	26.10	0	3,458	0.00%
2019/01/15	0	0.00	3	25.10	25.05	-3	3,279	-0.09%
2019/01/14	3	24.90	0	0.00	24.85	3	3,222	0.09%
2019/01/11	13	25.48	7	25.10	25.10	6	3,158	0.19%
2019/01/09	2	25.88	6	25.57	25.50	-4	3,015	-0.13%
2019/01/08	8	24.51	4	25.18	25.45	4	2,864	0.14%
2019/01/07	2	24.20	15	24.20	24.50	-13	2,643	-0.49%
2019/01/04	5	22.05	5	22.20	22.70	0	2,411	0.00%
2018/12/28	1	22.90	0	0.00	22.95	1	2,429	0.04%
2018/12/27	3	22.80	4	23.13	22.90	-1	2,451	-0.04%
2018/12/26	5	22.80	5	22.50	22.25	0	2,410	0.00%
2018/12/21	5	22.00	5	22.25	22.50	0	2,488	0.00%
2018/12/20	6	22.45	3	22.35	22.30	3	2,499	0.12%
2018/12/18	5	22.65	9	22.89	22.75	-4	2,476	-0.16%
2018/12/17	10	23.53	12	23.45	23.00	-2	2,441	-0.08%
2018/12/14	11	23.00	11	23.05	23.15	0	2,315	0.00%
2018/12/13	20	23.33	23	23.05	23.05	-3	2,299	-0.13%
2018/12/11	3	22.80	7	22.80	22.80	-4	2,201	-0.18%
2018/12/07	0	0.00	2	22.13	22.15	-2	2,086	-0.10%
2018/12/06	7	22.26	5	21.65	21.30	2	2,067	0.10%
2018/12/05	0	0.00	2	22.15	22.25	-2	2,033	-0.10%
2018/12/04	6	22.91	7	22.83	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	3	22.10	22.10	-3	1,968	-0.15%
2018/11/28	0	0.00	2	21.40	21.45	-2	1,902	-0.11%
2018/11/23	12	20.31	10	20.10	20.10	2	1,839	0.11%
2018/11/22	7	21.50	0	0.00	20.80	7	1,808	0.39%
2018/11/21	23	20.69	25	20.89	21.00	-2	1,804	-0.11%
2018/11/19	0	0.00	1	20.45	20.45	-1	1,782	-0.06%
2018/11/16	0	0.00	10	20.05	20.05	-10	1,765	-0.57%
2018/11/15	20	19.95	0	0.00	19.90	20	1,753	1.14%
2018/11/14	10	19.60	7	19.68	19.85	3	1,708	0.18%
2018/11/12	10	19.60	10	19.50	19.20	0	1,750	0.00%
2018/11/09	0	0.00	3	19.75	19.80	-3	1,791	-0.17%
2018/11/08	9	19.60	10	19.50	19.50	-1	1,833	-0.05%
2018/11/07	0	0.00	2	19.15	19.45	-2	1,896	-0.11%
2018/11/06	5	19.05	5	19.20	19.05	0	2,062	0.00%
2018/11/05	5	18.95	1	19.00	19.00	4	2,079	0.19%
2018/11/01	0	0.00	2	18.58	18.55	-2	2,130	-0.09%
2018/10/26	1	17.35	0	0.00	17.35	1	2,456	0.04%
2018/10/25	0	0.00	5	17.55	17.15	-5	2,460	-0.20%
2018/10/23	5	18.64	0	0.00	18.45	5	2,473	0.20%
2018/10/22	10	18.95	8	19.16	19.05	2	2,509	0.08%
2018/10/19	0	0.00	10	18.30	19.10	-10	2,525	-0.40%
2018/10/16	3	18.65	0	0.00	18.60	3	2,626	0.11%
2018/10/11	7	18.01	5	18.02	18.00	2	3,116	0.06%
2018/10/08	1	20.60	0	0.00	20.60	1	3,300	0.03%
2018/10/04	6	21.50	3	21.60	21.50	3	3,714	0.08%
2018/10/02	5	22.95	5	22.50	22.50	0	3,818	0.00%
2018/09/28	41	23.42	0	0.00	23.30	41	3,882	1.06%
2018/09/26	10	22.50	0	0.00	22.50	10	4,218	0.24%
2018/09/21	20	22.05	0	0.00	21.90	20	4,288	0.47%
2018/09/20	11	22.02	0	0.00	21.80	11	4,396	0.25%
2018/09/18	1	21.95	0	0.00	22.05	1	4,408	0.02%
2018/09/17	3	22.10	0	0.00	22.15	3	4,438	0.07%
2018/09/14	1	22.10	0	0.00	22.15	1	4,472	0.02%
2018/09/10	10	21.05	10	21.20	20.90	0	4,725	0.00%
2018/09/06	1	22.70	0	0.00	22.25	1	4,733	0.02%
2018/09/03	1	22.50	0	0.00	22.50	1	4,948	0.02%
2018/08/30	10	23.10	10	23.05	22.90	0	5,186	0.00%
2018/08/29	5	22.87	5	23.00	23.00	0	5,219	0.00%
2018/08/28	17	23.22	17	22.93	22.95	0	5,366	0.00%
2018/08/27	2	22.70	3	22.90	23.00	-1	5,638	-0.02%
2018/08/22	20	22.05	0	0.00	21.85	20	5,857	0.34%
2018/08/20	8	21.74	10	21.60	21.60	-2	5,914	-0.03%
2018/08/17	16	22.38	11	22.20	22.15	5	5,887	0.08%
2018/08/16	10	21.60	10	21.85	22.00	0	5,863	0.00%
2018/08/15	1	22.50	7	22.30	22.20	-6	5,832	-0.10%
2018/08/14	0	0.00	1	23.05	23.05	-1	5,802	-0.02%
2018/08/13	19	23.94	0	0.00	23.60	19	5,750	0.33%
2018/08/09	4	26.39	3	26.60	26.05	1	5,778	0.02%
2018/08/08	13	26.65	13	26.62	26.55	0	5,753	0.00%
2018/08/07	22	26.95	22	26.91	26.85	0	5,736	0.00%
2018/08/06	11	27.10	0	0.00	27.15	11	5,724	0.19%
2018/08/03	52	27.57	11	27.41	27.35	41	5,726	0.72%
2018/08/02	10	26.90	0	0.00	26.85	10	5,497	0.18%
2018/08/01	25	26.97	21	26.80	26.80	4	5,461	0.07%
2018/07/30	0	0.00	18	26.85	26.90	-18	5,434	-0.33%
2018/07/26	1	26.90	0	0.00	26.55	1	5,382	0.02%
2018/07/25	1	26.60	5	26.65	26.60	-4	5,360	-0.07%
2018/07/24	10	26.70	10	26.80	26.95	0	5,343	0.00%
2018/07/20	15	27.29	0	0.00	27.05	15	5,289	0.28%
2018/07/19	20	27.58	20	27.42	27.45	0	5,251	0.00%
2018/07/18	49	28.49	18	28.60	27.90	31	5,190	0.60%
2018/07/17	5	27.76	1	27.60	27.50	4	4,869	0.08%
2018/07/16	36	27.90	15	27.95	28.00	21	4,833	0.43%
2018/07/13	109	28.51	9	28.66	28.45	100	4,685	2.13%	大買/
2018/07/12	2	27.60	2	27.80	27.80	0	4,325	0.00%
2018/07/11	0	0.00	12	27.65	27.50	-12	4,306	-0.28%
2018/07/10	5	27.90	0	0.00	27.90	5	4,296	0.12%
2018/07/09	11	27.28	6	27.49	27.20	5	4,301	0.12%
2018/07/04	0	0.00	9	28.17	27.90	-9	4,324	-0.21%
2018/07/03	0	0.00	1	27.15	27.15	-1	4,011	-0.02%
2018/06/29	4	27.00	0	0.00	27.25	4	3,991	0.10%
2018/06/26	0	0.00	14	26.06	26.20	-14	3,973	-0.35%
2018/06/25	1	27.30	1	26.85	26.70	0	3,974	0.00%
2018/06/22	4	27.40	0	0.00	27.15	4	4,015	0.10%
2018/06/21	14	28.07	5	27.81	27.95	9	3,998	0.23%
2018/06/20	2	27.00	0	0.00	27.45	2	3,963	0.05%
2018/06/15	0	0.00	1	27.40	27.50	-1	4,095	-0.02%
2018/06/13	1	27.55	0	0.00	27.60	1	4,174	0.02%
2018/06/08	10	28.00	0	0.00	27.70	10	4,127	0.24%
2018/06/07	4	27.99	15	27.73	27.65	-11	4,144	-0.27%
2018/06/06	10	27.35	0	0.00	27.35	10	4,114	0.24%
2018/06/05	17	27.34	10	27.40	27.00	7	4,531	0.15%
2018/06/04	31	28.11	50	28.25	28.05	-19	4,582	-0.41%
2018/06/01	2	27.45	13	27.49	27.35	-11	4,392	-0.25%
2018/05/31	0	0.00	1	26.30	26.50	-1	4,412	-0.02%
2018/05/30	1	25.90	0	0.00	25.90	1	4,538	0.02%
2018/05/28	0	0.00	2	26.15	26.05	-2	4,630	-0.04%
2018/05/25	0	0.00	10	25.40	25.35	-10	4,770	-0.21%
2018/05/24	0	0.00	10	25.60	25.35	-10	4,822	-0.21%
2018/05/23	18	25.94	4	25.70	25.60	14	4,885	0.29%
2018/05/21	0	0.00	2	25.35	25.70	-2	5,034	-0.04%
2018/05/17	0	0.00	2	25.88	26.10	-2	5,161	-0.04%
2018/05/16	3	23.80	5	24.39	24.50	-2	5,055	-0.04%
2018/05/15	12	24.21	0	0.00	24.25	12	5,119	0.23%
2018/05/09	2	24.25	3	24.15	24.05	-1	5,416	-0.02%
2018/04/30	0	0.00	1	24.00	24.15	-1	6,075	-0.02%
2018/04/27	0	0.00	1	23.80	23.70	-1	6,376	-0.02%
2018/04/26	0	0.00	1	23.85	23.55	-1	6,682	-0.01%
2018/04/25	0	0.00	10	23.45	23.75	-10	7,172	-0.14%
2018/04/24	0	0.00	1.2	24.25	23.90	-1.2	7,255	-0.02%
2018/04/23	6	25.14	5	25.00	24.80	1	7,302	0.01%
2018/04/20	10	25.25	10	25.20	25.20	0	7,393	0.00%
2018/04/19	10	25.80	0	0.00	25.50	10	7,480	0.13%
2018/04/17	10	26.65	10	25.80	25.80	0	7,945	0.00%
2018/04/16	10	27.00	12	26.65	26.60	-2	8,233	-0.02%
2018/04/13	1	26.75	11	26.45	26.75	-10	8,566	-0.12%
2018/04/12	11	26.30	0	0.00	26.25	11	9,242	0.12%
2018/04/11	26	26.73	27	27.02	26.70	-1	10,411	-0.01%
2018/04/10	11	26.60	26	26.55	26.55	-15	11,292	-0.13%
2018/04/02	0	0.00	1	26.70	26.65	-1	11,738	-0.01%
2018/03/31	12	26.93	21	26.66	26.65	-9	11,828	-0.08%
2018/03/29	14	27.08	0	0.00	27.00	14	11,807	0.12%
2018/03/28	10	27.25	0	0.00	27.00	10	11,817	0.08%
2018/03/27	2	27.18	2	27.50	27.50	0	11,825	0.00%
2018/03/26	10	26.45	12	26.92	26.80	-2	11,834	-0.02%
2018/03/23	47	26.62	37	26.68	26.75	10	11,831	0.08%
2018/03/22	30	27.56	10	27.40	27.35	20	11,738	0.17%
2018/03/21	1	27.65	1	27.85	27.85	0	11,692	0.00%
2018/03/20	0	0.00	1	27.30	27.15	-1	11,863	-0.01%
2018/03/15	2	27.95	0	0.00	28.05	2	11,917	0.02%
2018/03/13	3	28.45	6	28.45	28.45	-3	11,883	-0.03%
2018/03/12	2	28.50	0	0.00	28.35	2	11,841	0.02%
2018/03/09	4	29.58	61	29.99	29.20	-57	11,816	-0.48%
2018/03/08	16	28.88	11	28.80	28.75	5	11,452	0.04%
2018/03/07	37	28.40	33	28.47	28.50	4	11,450	0.03%
2018/03/06	48	28.68	32	28.98	28.75	16	11,513	0.14%
2018/03/05	16	28.81	8	28.81	28.45	8	11,389	0.07%
2018/03/02	7	28.11	17	28.26	28.15	-10	11,353	-0.09%
2018/03/01	10	28.10	0	0.00	27.95	10	11,737	0.09%
2018/02/27	8	27.78	18	27.61	27.80	-10	11,967	-0.08%
2018/02/26	1	27.00	0	0.00	27.00	1	12,038	0.01%
2018/02/23	3	27.38	2	27.40	27.45	1	12,002	0.01%
2018/02/22	0	0.00	1	27.10	27.25	-1	11,994	-0.01%
2018/02/21	0	0.00	8	26.48	27.50	-8	11,995	-0.07%
2018/02/12	4	25.68	0	0.00	25.45	4	11,913	0.03%
2018/02/09	1	24.85	0	0.00	25.00	1	11,890	0.01%
2018/02/08	1	25.45	0	0.00	25.10	1	11,927	0.01%
2018/02/07	1	25.45	0	0.00	25.25	1	11,965	0.01%
2018/02/06	3	25.00	0	0.00	25.10	3	12,043	0.02%
2018/02/05	5	27.00	2	27.00	27.40	3	12,214	0.02%
2018/02/02	0	0.00	2	28.00	27.95	-2	12,207	-0.02%
2018/02/01	13	27.85	0	0.00	27.95	13	12,226	0.11%
2018/01/31	4	27.91	5	28.04	28.10	-1	12,282	-0.01%
2018/01/30	6	28.80	4	28.20	28.05	2	12,234	0.02%
2018/01/29	0	0.00	4	28.35	28.40	-4	12,159	-0.03%
2018/01/26	1	27.70	0	0.00	27.70	1	12,089	0.01%
2018/01/25	3	28.40	1,140	28.88	28.10	-1,137	11,968	-9.50%	大賣/鉅額交易
2018/01/24	8	29.05	5	29.30	29.30	3	11,793	0.03%
2018/01/23	22	29.37	5	29.30	29.05	17	11,701	0.15%
2018/01/22	15	30.93	14	31.13	30.30	1	11,422	0.01%
2018/01/19	13	30.92	60	30.56	30.70	-47	11,212	-0.42%
2018/01/18	18	29.74	0	0.00	29.35	18	10,752	0.17%
2018/01/17	2	29.35	0	0.00	29.45	2	10,698	0.02%
2018/01/16	145	29.82	5	30.20	29.50	140	10,612	1.32%	大買/鉅額交易
2018/01/15	7	29.55	2	29.50	29.35	5	10,510	0.05%
2018/01/12	20	30.59	3	30.52	30.05	17	10,468	0.16%
2018/01/11	18	29.55	8	29.56	29.55	10	10,156	0.10%
2018/01/10	14	29.32	2	29.75	29.10	12	9,979	0.12%
2018/01/09	15	29.57	29	30.17	30.20	-14	9,679	-0.14%
2018/01/08	510	31.39	37	31.79	30.60	473	9,315	5.08%	大買/鉅額交易
2018/01/05	550	31.38	66	30.71	31.20	484	8,612	5.62%	大買/鉅額交易
2018/01/04	38	28.01	69	28.14	28.95	-31	7,454	-0.42%
2018/01/03	20	26.67	45.1	26.49	26.35	-25.1	6,544	-0.38%
2018/01/02	8	25.64	7	25.54	25.95	1	6,204	0.02%