正文 (4906)-群益金鼎-中山券商分點個股進出

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
32.55
漲跌
▲0.30
漲幅
+0.93%
成交量
1,602張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正文 (4906)籌碼相關－群益金鼎-中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-中山券商分點個股進出
群益金鼎-中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
2024/04/22	0	0.00	0.5	32.10	32.25	-0.5	7,631	-0.01%
2024/04/16	15	32.80	0	0.00	32.70	15	7,740	0.19%
2024/04/12	0	0.00	1	34.50	34.55	-1	7,674	-0.01%
2024/04/09	5	34.10	0	0.00	34.05	5	7,659	0.07%
2024/04/02	1	34.10	0	0.00	34.10	1	7,621	0.01%
2024/03/29	1	34.05	9	33.95	34.10	-8	7,575	-0.11%
2024/03/28	1	34.30	1	34.35	34.20	0	7,639	0.00%
2024/03/27	1	34.50	0	0.00	34.40	1	7,680	0.01%
2024/03/26	0	0.00	2	34.30	34.40	-2	7,678	-0.03%
2024/03/22	15	35.07	0	0.00	35.10	15	7,653	0.20%
2024/03/18	1	34.90	0	0.00	35.10	1	8,333	0.01%
2024/03/14	3	34.90	0	0.00	34.90	3	8,679	0.03%
2024/03/13	3	35.60	0	0.00	35.65	3	8,912	0.03%
2024/03/12	3	36.05	0	0.00	36.15	3	8,880	0.03%
2024/03/11	5	36.00	0	0.00	36.15	5	8,786	0.06%
2024/03/08	0	0.00	21	36.54	35.95	-21	8,713	-0.24%
2024/03/07	0	0.00	0.8	37.39	36.80	-0.8	8,577	-0.01%
2024/03/06	3	38.38	4	38.60	38.35	-1	8,253	-0.01%
2024/03/05	30	39.84	13.2	39.72	39.50	16.8	7,969	0.21%
2024/03/04	14	37.95	15.1	38.41	38.70	-1.1	6,493	-0.02%
2024/02/27	0	0.00	5	35.25	35.25	-5	5,974	-0.08%
2024/02/26	0	0.00	0.1	36.20	36.00	-0.1	5,965	0.00%
2024/02/23	0	36.55	2	36.75	35.90	-2	5,955	-0.03%
2024/02/22	2	36.45	0	36.60	36.35	2	6,002	0.03%
2024/02/19	10	35.80	0	0.00	35.95	10	5,940	0.17%
2024/02/15	3	35.70	0	0.00	35.70	3	5,925	0.05%
2024/02/02	2	36.48	2	36.58	36.00	0	5,862	0.00%
2024/02/01	1	36.25	2	36.35	36.20	-1	5,732	-0.02%
2024/01/26	1	35.35	0	0.00	35.00	1	5,682	0.02%
2024/01/25	2	35.65	0	0.00	35.60	2	5,729	0.03%
2024/01/24	0	0.00	1	35.80	35.80	-1	5,703	-0.02%
2024/01/23	1	35.85	0	0.00	35.90	1	5,671	0.02%
2024/01/17	0	0.00	2	35.30	35.35	-2	5,398	-0.04%
2024/01/16	3.2	35.96	0	0.00	36.00	3.2	5,340	0.06%
2024/01/02	1	34.70	0	0.00	34.70	1	5,278	0.02%
2023/12/29	2	34.50	1	34.55	34.50	1	5,341	0.02%
2023/12/25	0	0.00	20	34.83	34.60	-20	5,548	-0.36%
2023/12/22	20	35.55	0	0.00	35.55	20	5,530	0.36%
2023/12/18	0	0.00	4	35.83	35.80	-4	5,740	-0.07%
2023/12/14	5	37.02	0	0.00	36.90	5	5,830	0.09%
2023/12/13	3.1	35.92	0	0.00	36.35	3.1	5,593	0.06%
2023/12/12	2	35.60	3	35.60	35.75	-1	5,399	-0.02%
2023/12/08	5	35.56	1	35.75	35.70	4	5,430	0.07%
2023/12/06	0	0.00	2	34.33	34.15	-2	5,386	-0.04%
2023/12/05	0	0.00	1	34.05	33.95	-1	5,485	-0.02%
2023/12/04	1	34.30	1	34.50	34.25	0	5,826	0.00%
2023/12/01	0	0.00	1	34.20	34.10	-1	6,234	-0.02%
2023/11/30	0	0.00	7	34.18	34.05	-7	6,330	-0.11%
2023/11/28	0	0.00	2	34.35	34.40	-2	6,905	-0.03%
2023/11/24	0	0.00	1	34.15	34.10	-1	7,301	-0.01%
2023/11/22	0	0.00	2	34.73	34.65	-2	8,732	-0.02%
2023/11/21	6	34.88	0	0.00	34.60	6	9,605	0.06%
2023/11/14	0	0.00	0	33.05	33.15	0	11,272	0.00%
2023/11/03	5	34.50	1	34.50	34.25	4	11,956	0.03%
2023/10/18	0	0.00	2	33.48	33.45	-2	13,018	-0.02%
2023/10/17	1	34.05	5	34.29	33.85	-4	13,017	-0.03%
2023/10/16	1	34.65	36	34.48	34.60	-35	13,098	-0.27%
2023/10/11	1	36.00	0	0.00	36.00	1	13,271	0.01%
2023/10/05	1	37.40	1	37.00	37.00	0	13,382	0.00%
2023/10/04	30	36.50	0	0.00	36.60	30	13,391	0.22%
2023/10/02	1	37.85	0	0.00	37.85	1	13,683	0.01%
2023/09/28	0	0.00	2	36.45	36.45	-2	13,866	-0.01%
2023/09/26	0	0.00	1	37.80	37.25	-1	14,314	-0.01%
2023/09/21	1	35.90	1	35.90	35.65	0	15,371	0.00%
2023/09/18	0	0.00	1	37.45	37.10	-1	15,394	-0.01%
2023/09/15	1	37.05	0	0.00	37.05	1	15,333	0.01%
2023/09/14	1	38.60	1	38.30	38.05	0	15,132	0.00%
2023/09/12	0	0.00	1	37.35	37.45	-1	14,717	-0.01%
2023/09/07	8	37.20	3	37.53	37.05	5	14,692	0.03%
2023/09/06	3	37.97	0	0.00	37.95	3	14,398	0.02%
2023/09/05	1	36.70	0	0.00	36.50	1	13,995	0.01%
2023/09/04	0	0.00	2	36.35	36.20	-2	13,935	-0.01%
2023/09/01	5	37.73	7	37.69	37.05	-2	13,756	-0.01%
2023/08/30	3	36.60	0	0.00	36.95	3	13,760	0.02%
2023/08/29	0	0.00	21	36.15	36.25	-21	13,590	-0.15%
2023/08/28	17	37.78	8	38.27	35.90	9	13,326	0.07%
2023/08/25	8.2	36.96	10	38.05	37.50	-1.8	12,166	-0.01%
2023/08/24	3	36.13	0	0.00	35.40	3	11,315	0.03%
2023/08/23	10	35.65	13	35.18	35.55	-3	10,998	-0.03%
2023/08/22	10	34.75	0	0.00	34.30	10	10,496	0.10%
2023/08/21	2.2	34.61	1	34.15	34.50	1.2	10,182	0.01%
2023/08/18	0	0.00	10	33.35	32.95	-10	9,725	-0.10%
2023/08/14	2	32.65	1	32.70	32.65	1	9,629	0.01%
2023/08/08	10	33.25	0	0.00	33.15	10	8,915	0.11%
2023/08/07	5	32.90	1	33.00	33.45	4	8,858	0.05%
2023/07/31	0	0.00	2	32.00	32.10	-2	8,343	-0.02%
2023/07/27	0	0.00	2	31.95	31.80	-2	8,260	-0.02%
2023/07/26	3	31.47	1	31.50	31.35	2	8,211	0.02%
2023/07/24	0	0.00	1	31.95	31.55	-1	8,024	-0.01%
2023/07/21	1	31.45	8	31.48	31.40	-7	7,964	-0.09%
2023/07/20	0	0.00	1	32.25	32.05	-1	7,937	-0.01%
2023/07/19	1	32.25	0	0.00	31.60	1	7,881	0.01%
2023/07/18	0	0.00	129	32.25	32.25	-129	7,838	-1.65%	大賣/鉅額交易
2023/07/17	124	33.22	0	0.00	33.35	124	7,735	1.60%	大買/鉅額交易
2023/07/14	1	32.50	0	0.00	32.75	1	7,654	0.01%
2023/07/13	0	0.00	12	33.11	32.55	-12	7,621	-0.16%
2023/07/11	0	0.00	10	32.30	32.40	-10	7,560	-0.13%
2023/07/10	1	33.00	0	0.00	32.80	1	7,535	0.01%
2023/07/07	2	33.55	0	0.00	33.55	2	7,398	0.03%
2023/07/06	6	33.93	25	33.77	33.65	-19	7,318	-0.26%
2023/07/05	17	33.24	17	33.67	33.15	0	6,999	0.00%
2023/07/04	12	33.13	1	33.15	33.40	11	6,832	0.16%
2023/07/03	37	34.01	7.5	34.30	34.45	29.5	6,528	0.45%
2023/06/30	40	32.48	48	32.56	33.05	-8	5,960	-0.13%
2023/06/29	16	31.82	8	32.00	31.50	8	5,502	0.15%
2023/06/28	3	31.40	7	31.41	31.25	-4	5,288	-0.08%
2023/06/27	0	0.00	10	30.05	29.80	-10	4,964	-0.20%
2023/06/26	0	0.00	18	30.03	30.05	-18	5,017	-0.36%
2023/06/19	4	30.15	5	30.05	30.05	-1	5,111	-0.02%
2023/06/16	4	30.55	0	0.00	30.50	4	5,096	0.08%
2023/06/15	10	30.95	3	31.00	30.90	7	5,072	0.14%
2023/06/14	5	30.85	4	30.98	31.40	1	4,996	0.02%
2023/06/12	10	31.41	0	0.00	31.30	10	4,671	0.21%
2023/06/09	1	31.65	0	0.00	31.80	1	4,657	0.02%
2023/06/08	7	31.37	0	0.00	31.15	7	4,632	0.15%
2023/06/07	3	31.67	0	0.00	31.65	3	4,632	0.06%
2023/06/06	12	32.63	16	32.60	32.00	-4	4,564	-0.09%
2023/06/05	6	32.75	2	32.60	33.45	4	4,354	0.09%
2023/06/02	1	31.65	10	31.45	31.55	-9	4,016	-0.22%
2023/05/31	0	0.00	1	31.80	31.40	-1	3,966	-0.03%
2023/05/30	2	31.40	0	0.00	31.15	2	3,928	0.05%
2023/05/29	5	31.15	0	0.00	31.40	5	3,868	0.13%
2023/05/22	0	0.00	2	30.40	30.50	-2	3,637	-0.05%
2023/05/18	1	30.15	1	30.40	30.40	0	3,581	0.00%
2023/05/17	1	29.65	0	0.00	29.65	1	3,442	0.03%
2023/04/21	2	31.90	0	0.00	30.80	2	2,923	0.07%
2023/04/12	5	31.60	5	31.60	31.80	0	2,441	0.00%
2023/04/07	0	0.00	2	31.35	31.30	-2	2,166	-0.09%
2023/04/06	12	31.40	0	0.00	31.40	12	2,130	0.56%
2023/03/29	0	30.40	4	30.50	30.50	-4	1,954	-0.20%
2023/03/17	0	0.00	110	28.45	28.40	-110	1,656	-6.64%	大賣/鉅額交易
2023/03/16	0	0.00	16	27.98	28.00	-16	1,636	-0.98%
2023/03/15	1	29.10	10	29.10	28.65	-9	1,612	-0.56%
2023/03/14	0	0.00	2	28.70	28.75	-2	1,571	-0.13%
2023/03/08	5	28.50	0	0.00	28.65	5	1,476	0.34%
2023/03/07	3	28.45	0	0.00	28.45	3	1,491	0.20%
2023/03/02	0	0.00	1	28.05	28.05	-1	1,457	-0.07%
2023/02/22	1	27.65	0	0.00	27.75	1	1,610	0.06%
2023/02/10	2	27.80	0	0.00	27.55	2	1,908	0.10%
2023/02/08	0	0.00	4	28.00	28.00	-4	1,903	-0.21%
2023/02/06	4	28.28	0	0.00	28.10	4	1,897	0.21%
2023/02/02	0	0.00	1	28.05	28.10	-1	1,875	-0.05%
2023/02/01	3	28.10	3	27.90	27.95	0	1,856	0.00%
2023/01/10	2	27.68	1	27.90	27.70	1	1,888	0.05%
2023/01/09	0	0.00	2	28.20	27.95	-2	1,911	-0.10%
2023/01/06	1	27.85	0	0.00	27.85	1	1,930	0.05%
2023/01/05	1	28.10	0	0.00	27.90	1	1,978	0.05%
2023/01/04	5	27.85	0	0.00	28.00	5	2,002	0.25%
2022/11/25	2	28.55	0	0.00	28.00	2	4,605	0.04%
2022/11/23	0	0.00	3	28.80	28.60	-3	4,647	-0.06%
2022/11/22	1	28.25	0	0.00	28.75	1	4,647	0.02%
2022/11/17	0	0.00	1	28.20	28.15	-1	4,766	-0.02%
2022/11/16	1	27.70	0	0.00	27.70	1	4,845	0.02%
2022/11/15	0	0.00	2	28.10	27.95	-2	4,927	-0.04%
2022/11/11	2	28.00	0	0.00	27.75	2	5,232	0.04%
2022/11/03	5	26.55	22	26.48	26.55	-17	5,138	-0.33%
2022/11/02	0	0.00	13	26.68	26.75	-13	5,167	-0.25%
2022/10/28	0	0.00	10	26.28	25.70	-10	5,298	-0.19%
2022/10/27	0	0.00	2	26.10	26.30	-2	5,324	-0.04%
2022/10/26	1	25.70	0	0.00	25.65	1	5,352	0.02%
2022/10/25	0	0.00	10	26.33	26.05	-10	5,343	-0.19%
2022/10/14	1	27.35	0	0.00	27.65	1	5,498	0.02%
2022/10/11	0	0.00	24	27.82	27.85	-24	5,552	-0.43%
2022/10/07	0	0.00	1	28.50	28.50	-1	5,567	-0.02%
2022/10/05	0.5	28.20	0	0.00	28.10	0.5	5,670	0.01%
2022/09/29	0	0.00	92	26.71	26.75	-92	5,829	-1.58%
2022/09/27	5	26.95	0	0.00	27.60	5	5,759	0.09%
2022/09/26	10	28.05	65	27.38	27.50	-55	5,709	-0.96%
2022/09/23	2	30.50	64	29.34	29.30	-62	5,662	-1.09%
2022/09/22	87	31.95	27	31.84	30.40	60	5,462	1.10%
2022/09/21	8	30.78	5	30.98	31.05	3	4,633	0.06%
2022/09/19	0	0.00	38	30.11	30.10	-38	4,559	-0.83%
2022/09/16	0	0.00	82	30.87	30.70	-82	4,572	-1.79%
2022/09/13	80	31.60	0	0.00	31.10	80	4,764	1.68%
2022/09/12	35	31.89	1	32.15	31.95	34	4,767	0.71%
2022/09/08	38	31.72	0	0.00	31.90	38	4,791	0.79%
2022/09/06	3	31.60	55	31.62	31.55	-52	5,563	-0.93%
2022/09/05	5	31.80	0	0.00	32.25	5	5,576	0.09%
2022/09/02	1	32.00	1	32.20	31.95	0	5,255	0.00%
2022/08/30	0	0.00	93	31.46	31.45	-93	5,187	-1.79%
2022/08/26	110	31.78	0	0.00	31.70	110	5,373	2.05%	大買/鉅額交易
2022/08/25	90	31.49	2	31.60	31.55	88	5,370	1.64%
2022/08/24	80	31.15	0	0.00	31.10	80	5,343	1.50%
2022/08/19	3	31.05	9	30.43	31.10	-6	5,150	-0.12%
2022/08/18	62	30.15	29	29.99	30.25	33	4,994	0.66%
2022/08/17	29	29.51	0	0.00	29.60	29	4,855	0.60%
2022/08/16	0	0.00	2	29.40	29.35	-2	4,857	-0.04%
2022/08/15	6	29.05	0	0.00	29.20	6	4,859	0.12%
2022/08/11	2	29.15	0	0.00	29.10	2	4,919	0.04%
2022/08/05	0	0.00	15	29.20	29.15	-15	4,875	-0.31%
2022/07/29	1	30.30	5	30.35	30.25	-4	4,926	-0.08%
2022/07/28	0	0.00	4	30.48	30.35	-4	4,922	-0.08%
2022/07/27	2	30.65	1	30.60	30.70	1	4,935	0.02%
2022/07/20	1	30.45	1	30.35	30.30	0	5,057	0.00%
2022/07/19	2	30.65	1	30.45	30.40	1	5,114	0.02%
2022/07/18	6	29.94	0	0.00	30.05	6	5,147	0.12%
2022/07/15	0	0.00	1	30.15	30.35	-1	5,455	-0.02%
2022/07/14	1	30.05	0	0.00	30.15	1	5,444	0.02%
2022/07/08	1	29.35	6	29.30	29.30	-5	5,411	-0.09%
2022/07/05	0	0.00	1	26.75	26.85	-1	5,355	-0.02%
2022/07/04	0	0.00	1	26.10	26.10	-1	5,427	-0.02%
2022/07/01	0	0.00	22	28.78	27.10	-22	5,576	-0.39%
2022/06/30	3	29.62	44	29.52	29.00	-41	5,657	-0.72%
2022/06/29	5	29.95	94	30.04	30.00	-89	5,752	-1.55%
2022/06/24	5	30.65	0	0.00	30.60	5	6,030	0.08%
2022/06/23	0	0.00	5	31.30	30.65	-5	6,109	-0.08%
2022/06/22	0	0.00	35	31.21	30.80	-35	6,324	-0.55%
2022/06/20	70	29.76	4	29.40	29.25	66	6,334	1.04%
2022/06/15	19	32.64	19	32.91	31.10	0	6,541	0.00%
2022/06/14	3	31.38	3	31.42	31.50	0	5,909	0.00%
2022/06/08	0	0.00	1	31.15	31.10	-1	5,761	-0.02%
2022/06/06	1	30.65	6	30.70	31.05	-5	5,689	-0.09%
2022/06/02	1	30.35	0	0.00	30.20	1	5,660	0.02%
2022/05/31	2	29.20	0	0.00	29.15	2	5,750	0.03%
2022/05/27	30	28.43	0	0.00	28.45	30	5,857	0.51%
2022/05/23	35	29.51	0	0.00	29.20	35	6,233	0.56%
2022/05/20	25	29.48	1	29.70	29.45	24	6,452	0.37%
2022/05/19	30	28.98	0	0.00	29.15	30	6,613	0.45%
2022/05/18	10	29.10	0	0.00	29.00	10	7,061	0.14%
2022/05/13	0	0.00	1	29.30	29.35	-1	7,442	-0.01%
2022/05/12	0	0.00	5	28.96	28.15	-5	7,495	-0.07%
2022/05/11	0	0.00	1	28.75	28.90	-1	7,550	-0.01%
2022/05/04	2	30.00	0	0.00	29.75	2	9,179	0.02%
2022/04/26	5	30.30	0	0.00	30.10	5	9,351	0.05%
2022/04/21	4	31.58	1	31.60	31.85	3	9,446	0.03%
2022/04/13	7	30.81	0	0.00	30.85	7	9,138	0.08%
2022/04/12	12	31.17	0	0.00	30.95	12	9,159	0.13%
2022/04/11	22	31.61	0	0.00	31.60	22	9,186	0.24%
2022/04/08	30	32.87	0	0.00	32.70	30	9,265	0.32%
2022/04/01	0	0.00	23	33.05	33.30	-23	9,924	-0.23%
2022/03/30	1	32.50	5	32.80	32.60	-4	10,185	-0.04%
2022/03/29	3	32.70	1	32.80	32.60	2	10,126	0.02%
2022/03/28	1	31.95	2	32.28	32.45	-1	10,036	-0.01%
2022/03/25	25	32.39	4	32.43	32.20	21	9,981	0.21%
2022/03/24	20	31.90	2	32.15	31.85	18	9,841	0.18%
2022/03/22	0	31.10	3	31.67	32.00	-3	10,247	-0.03%
2022/03/21	0	0.00	3	31.02	31.20	-3	10,407	-0.03%
2022/03/18	1	30.90	4	30.70	30.85	-3	10,359	-0.03%
2022/03/16	1	29.25	0	0.00	28.95	1	10,389	0.01%
2022/03/11	2	29.45	0	0.00	29.45	2	10,706	0.02%
2022/03/09	0	0.00	2	29.50	29.50	-2	10,676	-0.02%
2022/03/08	4	29.10	2	29.60	29.05	2	10,664	0.02%
2022/03/07	4	30.10	1	30.00	30.00	3	10,564	0.03%
2022/03/04	3	31.72	0	0.00	31.50	3	10,458	0.03%
2022/03/03	2	32.05	0	0.00	32.05	2	10,361	0.02%
2022/03/02	2	31.75	0	0.00	31.80	2	10,324	0.02%
2022/02/25	0	0.00	2	32.00	31.95	-2	10,188	-0.02%
2022/02/24	1	31.70	3	31.72	31.55	-2	10,140	-0.02%
2022/02/23	1	32.00	13	32.30	32.20	-12	10,039	-0.12%
2022/02/22	1	31.80	0	0.00	31.85	1	10,012	0.01%
2022/02/21	2	32.60	3	32.78	33.00	-1	9,946	-0.01%
2022/02/18	8	32.64	8	32.54	33.10	0	10,211	0.00%
2022/02/17	3	32.27	2	32.10	31.95	1	10,036	0.01%
2022/02/16	1	31.40	2	31.40	31.30	-1	9,751	-0.01%
2022/02/15	1	30.85	0	0.00	30.95	1	9,720	0.01%
2022/02/14	1	30.95	30	30.87	30.95	-29	9,705	-0.30%
2022/02/11	5	31.20	5	31.20	31.15	0	9,663	0.00%
2022/02/10	11	31.65	1	31.70	31.15	10	9,600	0.10%
2022/02/09	1	32.65	6	32.78	32.65	-5	9,261	-0.05%
2022/02/08	5	32.64	12	32.80	32.60	-7	9,108	-0.08%
2022/02/07	54	32.49	40	32.65	32.60	14	8,730	0.16%
2022/01/26	0	0.00	6	31.12	31.00	-6	8,149	-0.07%
2022/01/20	2	30.80	0	0.00	30.80	2	7,963	0.03%
2022/01/19	2	30.40	0	0.00	30.55	2	8,241	0.02%
2022/01/18	0	0.00	30	30.30	29.95	-30	8,136	-0.37%
2022/01/17	20	30.00	2	30.00	30.20	18	7,981	0.23%
2022/01/14	0	0.00	1	28.85	28.80	-1	7,850	-0.01%
2022/01/12	2	29.40	0	0.00	29.40	2	7,811	0.03%
2022/01/11	0	0.00	1	30.00	29.95	-1	7,749	-0.01%
2022/01/10	0	0.00	1	30.70	30.75	-1	7,689	-0.01%
2022/01/04	3	31.62	1	31.90	31.65	2	7,477	0.03%
2022/01/03	2	32.60	2	32.65	32.10	0	7,389	0.00%
2021/12/30	33	32.48	29	32.48	32.30	4	7,195	0.06%
2021/12/29	13	31.36	0	0.00	31.85	13	6,836	0.19%
2021/12/28	36	31.92	25.1	32.40	31.20	10.9	6,683	0.16%
2021/12/27	52	30.97	34	31.38	31.50	18	6,090	0.30%
2021/12/24	5	29.85	0	0.00	29.90	5	5,566	0.09%
2021/12/22	0	0.00	1	29.70	29.65	-1	5,532	-0.02%
2021/12/21	1	29.80	0	0.00	29.75	1	5,510	0.02%
2021/12/20	0	0.00	12	30.20	30.10	-12	5,459	-0.22%
2021/12/17	0	0.00	13	30.22	29.95	-13	5,372	-0.24%
2021/12/16	10	30.45	63	30.57	30.60	-53	5,231	-1.01%
2021/12/15	50	30.00	2	30.05	30.30	48	4,845	0.99%
2021/12/14	0	0.00	2	28.75	28.50	-2	4,519	-0.04%
2021/12/13	5	28.75	0	0.00	28.70	5	4,463	0.11%
2021/12/10	4	29.56	0	0.00	29.20	4	4,412	0.09%
2021/12/09	7	29.24	5	29.08	29.50	2	4,100	0.05%
2021/12/08	5	28.60	5.1	28.55	28.50	-0.1	3,915	0.00%
2021/12/07	3.1	29.03	2	28.70	28.70	1.1	3,874	0.03%
2021/12/02	0.1	27.35	0	0.00	27.25	0.1	3,734	0.00%
2021/12/01	1	27.50	1	27.40	27.60	0	3,723	0.00%
2021/11/29	1	26.65	0	0.00	27.05	1	3,714	0.03%
2021/11/25	2	27.75	0	0.00	27.75	2	3,671	0.05%
2021/11/23	3	28.10	0	0.00	27.65	3	3,677	0.08%
2021/11/19	0	0.00	2	28.40	28.20	-2	3,632	-0.06%
2021/11/18	7	28.95	0	0.00	28.85	7	3,548	0.20%
2021/11/17	21	29.32	5	29.35	30.00	16	3,389	0.47%
2021/11/16	2	28.90	15	29.31	29.00	-13	2,923	-0.44%
2021/11/15	0	0.00	1	28.00	28.05	-1	2,646	-0.04%
2021/11/12	0	0.00	14	28.24	28.05	-14	2,645	-0.53%
2021/11/11	1	28.15	0	0.00	27.95	1	2,625	0.04%
2021/11/04	5	27.88	0	0.00	27.85	5	2,645	0.19%
2021/11/02	5	27.65	5	28.25	27.25	0	2,696	0.00%
2021/11/01	8	27.69	1	27.50	27.90	7	2,702	0.26%
2021/10/29	3	27.70	0	0.00	27.40	3	2,719	0.11%
2021/10/28	2	27.95	0	0.00	28.10	2	2,735	0.07%
2021/10/27	13	28.22	17	28.03	28.65	-4	2,639	-0.15%
2021/10/25	5	25.65	0	0.00	26.05	5	2,350	0.21%
2021/09/13	0	0.00	0.1	27.00	25.55	-0.1	4,779	0.00%
2021/09/09	0	0.00	1	25.20	25.25	-1	4,840	-0.02%
2021/09/08	1	24.65	0	0.00	24.65	1	4,840	0.02%
2021/09/07	1.1	25.27	0.5	25.60	25.25	0.6	4,839	0.01%
2021/08/30	0	0.00	0.1	26.60	26.55	-0.1	4,883	0.00%
2021/08/26	10	26.15	0	0.00	26.15	10	4,865	0.21%
2021/08/23	5	26.20	0	0.00	26.30	5	4,839	0.10%
2021/08/16	6.1	26.14	1	26.15	26.15	5.1	4,841	0.11%
2021/08/10	2	27.75	0	0.00	27.65	2	4,856	0.04%
2021/08/09	2	28.95	0	0.00	28.40	2	4,896	0.04%
2021/08/05	7	29.96	0	0.00	29.85	7	4,892	0.14%
2021/08/04	0	0.00	1	31.30	30.55	-1	4,982	-0.02%
2021/07/29	1	33.65	0	0.00	33.65	1	4,945	0.02%
2021/07/28	0	0.00	1	32.90	33.60	-1	4,943	-0.02%
2021/07/27	1	34.10	0	0.00	34.15	1	4,973	0.02%
2021/07/26	5	34.45	0	0.00	34.45	5	5,017	0.10%
2021/07/23	5	33.91	15	34.31	34.60	-10	5,000	-0.20%
2021/07/22	6	33.76	1	33.60	33.70	5	4,766	0.10%
2021/07/20	1	33.00	15	33.30	33.10	-14	4,720	-0.30%
2021/07/19	0	0.00	50	33.85	33.80	-50	4,716	-1.06%
2021/07/15	51	34.37	0	0.00	33.95	51	4,860	1.05%
2021/07/14	2	34.45	0	0.00	34.30	2	4,878	0.04%
2021/07/13	5	33.70	0	0.00	33.40	5	4,912	0.10%
2021/07/12	0	0.00	11	34.48	34.35	-11	5,099	-0.22%
2021/07/09	1	33.75	0	0.00	33.75	1	5,007	0.02%
2021/07/02	0	0.00	2	32.90	32.80	-2	6,566	-0.03%
2021/07/01	7	33.42	12.1	33.31	33.25	-5.1	6,693	-0.08%
2021/06/30	7	33.08	0	0.00	33.00	7	6,463	0.11%
2021/06/29	2	32.90	3	32.60	32.50	-1	6,427	-0.02%
2021/06/28	3.1	32.48	2	33.10	33.20	1.1	6,428	0.02%
2021/05/31	0	0.00	52	29.93	30.05	-52	8,111	-0.64%
2021/05/28	0	0.00	40	29.65	29.80	-40	8,167	-0.49%
2021/05/26	30	29.15	0	0.00	29.30	30	8,487	0.35%
2021/05/25	50	29.27	0	0.00	29.00	50	8,526	0.59%
2021/05/21	0	0.00	0.1	31.00	28.75	-0.1	8,767	0.00%
2021/05/19	0	0.00	1	28.70	28.75	-1	8,966	-0.01%
2021/05/18	3	28.48	15	28.50	28.60	-12	8,974	-0.13%
2021/05/14	10	28.50	0	0.00	27.90	10	8,903	0.11%
2021/05/13	0.2	28.30	20	27.01	27.60	-19.8	8,870	-0.22%
2021/05/12	0.2	29.12	1	29.30	28.15	-0.8	8,810	-0.01%
2021/05/11	1.1	30.80	50	30.76	30.70	-48.9	8,661	-0.56%
2021/05/10	10	32.35	0	0.00	32.20	10	8,595	0.12%
2021/05/07	1	32.00	10	32.60	32.80	-9	8,598	-0.10%
2021/05/06	0	0.00	25	31.90	31.55	-25	8,552	-0.29%
2021/05/05	0.1	31.50	12	32.33	31.50	-11.9	8,546	-0.14%
2021/05/04	25	32.02	75.1	31.75	31.95	-50.1	8,551	-0.59%
2021/05/03	20	33.55	0	0.00	33.10	20	8,504	0.24%
2021/04/29	0	0.00	1	34.55	34.55	-1	8,434	-0.01%
2021/04/28	0	0.00	8	35.20	34.90	-8	8,421	-0.09%
2021/04/23	30	34.50	0	0.00	34.70	30	8,461	0.35%
2021/04/22	0	0.00	2	35.10	34.35	-2	8,508	-0.02%
2021/04/21	40	35.23	1	35.25	35.15	39	8,401	0.46%
2021/04/20	10	35.43	0	0.00	35.50	10	8,360	0.12%
2021/04/19	11	35.85	9	36.14	35.80	2	8,381	0.02%
2021/04/16	63	36.40	29	36.08	36.40	34	8,271	0.41%
2021/04/15	0	0.00	10	35.95	35.50	-10	8,043	-0.12%
2021/04/14	41	34.39	133	34.60	34.95	-92	7,935	-1.16%	大賣/
2021/04/13	27	36.06	3	36.00	35.35	24	8,112	0.30%
2021/04/12	11.1	36.76	29.2	36.56	36.30	-18.1	8,481	-0.21%
2021/04/09	27	35.63	5	35.19	35.75	22	8,026	0.27%
2021/04/08	62	35.03	38	34.78	34.75	24	7,714	0.31%
2021/04/07	1	33.20	2	33.05	33.50	-1	7,415	-0.01%
2021/04/06	1	32.55	2	32.55	32.70	-1	7,471	-0.01%
2021/04/01	3	32.42	3	32.55	32.50	0	7,490	0.00%
2021/03/31	1	32.30	4	31.89	32.15	-3	7,466	-0.04%
2021/03/30	13	32.06	0	0.00	32.15	13	7,427	0.18%
2021/03/26	7	32.76	0	0.00	32.55	7	7,299	0.10%
2021/03/23	0	0.00	3	32.85	32.50	-3	7,143	-0.04%
2021/03/22	47	33.63	55	33.29	33.10	-8	7,072	-0.11%
2021/03/19	2	32.78	0.1	32.60	33.10	2	6,919	0.03%
2021/03/18	15	32.09	0	0.00	32.30	15	6,776	0.22%
2021/03/17	0	0.00	10	31.95	31.75	-10	6,814	-0.15%
2021/03/15	0	0.00	27	31.56	31.55	-27	6,885	-0.39%
2021/03/12	0	0.00	65	31.74	31.85	-65	6,983	-0.93%
2021/03/11	7	31.94	1	31.90	32.00	6	7,013	0.09%
2021/03/10	10	31.60	0	0.00	31.50	10	6,863	0.15%
2021/03/09	6	30.71	3	30.62	31.15	3	6,879	0.04%
2021/03/08	55	31.88	32	31.18	30.95	23	6,870	0.33%
2021/03/04	10	31.20	0	0.00	31.05	10	6,719	0.15%
2021/03/03	6	30.78	0	0.00	30.90	6	6,724	0.09%
2021/03/02	73	31.46	5	31.48	30.80	68	6,706	1.01%
2021/02/26	62	31.13	10	31.00	31.00	52	6,577	0.79%
2021/02/24	0	0.00	2	30.60	30.55	-2	6,625	-0.03%
2021/02/23	0	0.00	17	31.06	31.00	-17	6,618	-0.26%
2021/02/22	17	30.78	5	30.40	30.75	12	6,583	0.18%
2021/02/18	2	29.35	0	0.00	29.40	2	6,968	0.03%
2021/01/28	0	0.00	5	27.65	27.75	-5	8,507	-0.06%
2021/01/27	0	0.00	50	28.10	28.00	-50	8,800	-0.57%
2021/01/26	0	0.00	5	27.85	27.75	-5	9,746	-0.05%
2021/01/25	10	27.90	20	28.00	28.10	-10	10,818	-0.09%
2021/01/22	10	27.95	50	28.00	28.05	-40	10,897	-0.37%
2021/01/19	3	29.60	3	29.80	29.30	0	10,903	0.00%
2021/01/15	0	0.00	30	29.50	29.05	-30	10,821	-0.28%
2021/01/14	0	0.00	20	30.00	30.00	-20	10,774	-0.19%
2021/01/12	0	0.00	15	29.75	29.50	-15	10,775	-0.14%
2021/01/08	0	0.00	2	30.25	30.15	-2	10,704	-0.02%
2021/01/07	10	30.43	11	30.48	30.25	-1	10,648	-0.01%
2021/01/06	29	30.66	36	30.91	30.55	-7	10,586	-0.07%
2021/01/05	17	31.82	0	0.00	32.50	17	10,188	0.17%
2021/01/04	0	0.00	10	30.80	30.70	-10	9,599	-0.10%
2020/12/30	2	30.90	0	0.00	30.55	2	9,554	0.02%
2020/12/29	3	31.00	10	30.35	30.85	-7	9,462	-0.07%
2020/12/25	2	29.60	0	0.00	29.65	2	9,099	0.02%
2020/12/22	10	29.50	0	0.00	28.85	10	9,032	0.11%
2020/12/18	0	0.00	4	29.50	29.65	-4	9,089	-0.04%
2020/12/11	0	0.00	2	29.90	29.25	-2	9,501	-0.02%
2020/12/10	10	30.58	120	30.59	30.10	-110	9,310	-1.18%	大賣/鉅額交易
2020/12/09	0	0.00	1	30.65	30.55	-1	9,190	-0.01%
2020/12/08	20	30.89	1	31.05	30.50	19	9,173	0.21%
2020/12/04	2	30.45	0	0.00	30.50	2	9,006	0.02%
2020/12/03	0	0.00	49	30.59	30.35	-49	8,973	-0.55%
2020/12/02	0	0.00	1	30.10	30.10	-1	8,881	-0.01%
2020/12/01	0	0.00	1	30.10	30.40	-1	8,891	-0.01%
2020/11/30	0	0.00	20	30.38	30.20	-20	8,914	-0.22%
2020/11/27	1	30.20	32	30.14	30.15	-31	8,957	-0.35%
2020/11/26	2	29.95	1	29.95	29.95	1	8,987	0.01%
2020/11/25	5	29.85	14	29.88	29.90	-9	9,000	-0.10%
2020/11/24	24	29.98	2	30.35	29.80	22	8,959	0.25%
2020/11/23	0	0.00	2	30.00	30.20	-2	8,953	-0.02%
2020/11/19	8	30.08	0	0.00	29.95	8	8,962	0.09%
2020/11/18	6	30.62	22	30.84	30.50	-16	9,001	-0.18%
2020/11/17	77	30.65	27	30.87	30.65	50	9,020	0.55%
2020/11/16	24	30.69	7	30.74	30.85	17	9,131	0.19%
2020/11/13	27	30.08	26	30.22	30.25	1	8,925	0.01%
2020/11/12	7	29.37	5	29.40	28.95	2	8,660	0.02%
2020/11/11	20	29.48	10	29.30	29.65	10	8,567	0.12%
2020/11/10	9	29.12	13	29.25	29.05	-4	8,443	-0.05%
2020/11/09	19	29.38	18	29.41	29.30	1	8,492	0.01%
2020/11/06	33	29.10	35	29.21	29.00	-2	8,475	-0.02%
2020/11/05	4.2	28.46	5	28.70	28.50	-0.8	8,567	-0.01%
2020/11/04	50	28.86	6	29.08	28.85	44	8,474	0.52%
2020/11/03	22	30.10	15	29.92	29.20	7	8,350	0.08%
2020/11/02	19	30.09	165	30.36	30.50	-146	7,719	-1.89%	大賣/鉅額交易
2020/10/30	4	27.91	24	28.10	27.75	-20	6,659	-0.30%
2020/10/29	0	0.00	5	27.40	27.60	-5	6,636	-0.08%
2020/10/28	1	28.25	0	0.00	27.55	1	6,670	0.01%
2020/10/21	73	27.80	4	27.85	27.85	69	6,609	1.04%
2020/10/20	2	27.50	0	0.00	27.50	2	6,581	0.03%
2020/10/19	2	27.30	6	27.50	27.30	-4	6,562	-0.06%
2020/10/16	0	0.00	1	27.10	26.75	-1	6,554	-0.02%
2020/10/12	80	27.07	0	0.00	26.80	80	6,646	1.20%
2020/10/08	42	26.74	2	26.83	27.05	40	6,641	0.60%
2020/09/24	20	26.00	0	0.00	25.60	20	6,962	0.29%
2020/09/22	40	26.85	0	0.00	26.80	40	6,990	0.57%
2020/09/21	15	27.83	0	0.00	27.70	15	7,069	0.21%
2020/09/18	124	28.00	0	0.00	27.55	124	7,041	1.76%	大買/鉅額交易
2020/09/17	30.5	27.95	0	0.00	28.10	30.5	6,712	0.45%
2020/09/16	0	0.00	8	27.86	27.85	-8	6,659	-0.12%
2020/09/11	11	26.66	0	0.00	26.55	11	6,766	0.16%
2020/09/09	0	0.00	2	27.65	27.35	-2	6,700	-0.03%
2020/09/07	2	27.03	0	0.00	26.80	2	6,593	0.03%
2020/09/04	2	27.20	4	27.30	27.20	-2	6,566	-0.03%
2020/09/03	2	28.20	0	0.00	27.80	2	6,495	0.03%
2020/09/02	3	27.97	3	28.25	28.20	0	6,405	0.00%
2020/09/01	1	27.60	0	0.00	27.90	1	6,316	0.02%
2020/08/31	7	27.89	2	28.10	27.75	5	6,232	0.08%
2020/08/27	1	27.35	0	0.00	27.30	1	6,148	0.02%
2020/08/24	0	0.00	9	27.59	28.15	-9	5,854	-0.15%
2020/08/21	11	28.13	5	27.88	27.85	6	5,652	0.11%
2020/08/20	0	0.00	9	26.51	26.65	-9	5,236	-0.17%
2020/08/19	20	27.25	4	27.30	27.30	16	4,917	0.33%
2020/08/18	0	0.00	9	27.32	27.20	-9	4,736	-0.19%
2020/08/17	5	26.65	0	0.00	26.80	5	4,657	0.11%
2020/08/13	3	27.13	0	0.00	27.10	3	4,536	0.07%
2020/08/12	9	26.59	0	0.00	27.65	9	4,356	0.21%
2020/08/11	0	0.00	1	27.00	26.75	-1	4,191	-0.02%
2020/08/10	1	26.15	1	26.55	26.45	0	3,949	0.00%
2020/08/07	15	26.30	24	26.18	26.50	-9	3,920	-0.23%
2020/08/06	12	26.36	12	25.70	25.90	0	3,811	0.00%
2020/08/04	10	25.48	0	0.00	25.15	10	3,478	0.29%
2020/07/29	3	23.80	0	0.00	23.70	3	3,488	0.09%
2020/07/27	5	23.85	5	24.35	23.85	0	3,490	0.00%
2020/07/21	0	0.00	5	24.80	25.00	-5	3,404	-0.15%
2020/07/15	0.5	24.20	0	0.00	24.10	0.5	3,271	0.02%
2020/07/09	3	25.33	4	25.40	24.90	-1	3,389	-0.03%
2020/07/07	19	24.37	15	24.52	24.40	4	3,289	0.12%
2020/06/30	0	0.00	10	24.15	24.10	-10	2,913	-0.34%
2020/06/09	0	0.00	35	22.10	21.75	-35	2,779	-1.26%
2020/06/08	11	22.30	0	0.00	22.30	11	2,861	0.38%
2020/06/05	34	22.32	11	22.44	22.50	23	2,868	0.80%
2020/06/04	0	0.00	1	22.10	22.00	-1	2,865	-0.03%
2020/06/03	7	22.07	8	21.95	22.00	-1	2,871	-0.03%
2020/06/02	1	21.65	0	0.00	21.60	1	2,840	0.04%
2020/05/15	2	21.10	0	0.00	21.10	2	2,984	0.07%
2020/05/13	0	0.00	2	21.55	22.35	-2	2,868	-0.07%
2020/05/12	2	21.35	0	0.00	21.30	2	2,845	0.07%
2020/05/11	3	21.80	3	21.80	21.75	0	2,836	0.00%
2020/05/07	2	21.13	0	0.00	21.15	2	2,720	0.07%
2020/05/04	1	20.45	0	0.00	21.05	1	2,673	0.04%
2020/04/29	0	0.00	5	20.91	20.70	-5	2,660	-0.19%
2020/04/28	0	0.00	15	20.65	20.65	-15	2,633	-0.57%
2020/04/27	0	0.00	8	20.45	20.40	-8	2,677	-0.30%
2020/04/21	0	0.00	1	20.10	19.65	-1	2,710	-0.04%
2020/04/20	5	20.01	5	20.15	20.20	0	2,737	0.00%
2020/04/17	0	0.00	10	20.34	20.05	-10	2,785	-0.36%
2020/04/16	1	20.30	0	0.00	20.00	1	2,780	0.04%
2020/04/15	2	20.05	0	0.00	20.05	2	2,762	0.07%
2020/04/14	22	20.55	0	0.00	20.50	22	2,747	0.80%
2020/04/13	0	0.00	2	19.95	20.45	-2	2,634	-0.08%
2020/04/10	7	19.69	5	19.75	19.75	2	2,617	0.08%
2020/03/24	2	17.30	2	17.55	17.45	0	2,694	0.00%
2020/03/16	0	0.00	5	19.70	18.75	-5	2,816	-0.18%
2020/03/05	0	0.00	10	23.75	23.70	-10	2,578	-0.39%
2020/03/02	10	23.20	0	0.00	23.20	10	2,598	0.38%
2020/02/20	10	23.85	1	23.90	23.85	9	2,620	0.34%
2020/02/13	0	0.00	2	22.93	23.15	-2	2,572	-0.08%
2020/02/12	1	22.50	1	22.55	22.60	0	2,548	0.00%
2020/02/11	2	22.30	2	22.40	22.40	0	2,543	0.00%
2020/02/10	2	22.00	2	22.13	22.35	0	2,539	0.00%
2020/02/07	2	22.73	0	0.00	22.60	2	2,545	0.08%
2020/02/06	2	22.60	2	22.78	23.30	0	2,554	0.00%
2020/02/05	2	22.85	3	22.67	22.50	-1	2,601	-0.04%
2020/02/04	3	22.52	3	22.73	22.75	0	2,614	0.00%
2020/02/03	1	21.75	1	22.40	22.40	0	2,640	0.00%
2020/01/31	2	23.45	2	23.75	23.75	0	2,605	0.00%
2020/01/30	0	0.00	3	23.65	23.55	-3	2,653	-0.11%
2020/01/17	0	0.00	10	25.65	25.65	-10	2,651	-0.38%
2020/01/16	5	25.65	0	0.00	25.80	5	2,635	0.19%
2020/01/13	16	25.02	0	0.00	25.20	16	2,573	0.62%
2020/01/08	5	24.34	0	0.00	24.05	5	2,545	0.20%
2020/01/07	4	24.46	0	0.00	24.60	4	2,553	0.16%
2020/01/02	1	25.65	0	0.00	25.65	1	2,668	0.04%
2019/12/31	0	0.00	5	25.65	25.80	-5	2,651	-0.19%
2019/12/30	2	25.70	0	0.00	25.80	2	2,649	0.08%
2019/12/19	1	25.65	0	0.00	25.75	1	2,690	0.04%
2019/12/10	1	25.00	0	0.00	25.00	1	2,573	0.04%
2019/11/22	0	0.00	5	25.20	25.10	-5	3,021	-0.17%
2019/11/15	0	0.00	1	24.35	24.30	-1	3,262	-0.03%
2019/11/14	1	24.20	0	0.00	24.20	1	3,353	0.03%
2019/11/11	0	0.00	1	23.85	23.75	-1	3,777	-0.03%
2019/11/04	5	24.80	0	0.00	24.85	5	4,522	0.11%
2019/10/25	0	0.00	1	25.35	25.35	-1	4,689	-0.02%
2019/10/22	10	25.35	0	0.00	25.35	10	5,113	0.20%
2019/10/21	0	0.00	4	25.25	25.50	-4	5,190	-0.08%
2019/10/15	0	0.00	3	25.00	24.70	-3	5,431	-0.06%
2019/10/01	1	25.95	0	0.00	25.90	1	5,902	0.02%
2019/09/27	1	26.25	0	0.00	26.25	1	5,875	0.02%
2019/09/26	0	0.00	1	26.95	26.75	-1	5,850	-0.02%
2019/09/24	0	0.00	0.1	26.90	26.90	-0.1	5,796	0.00%
2019/09/19	1	26.55	0	0.00	26.60	1	5,924	0.02%
2019/09/12	0	0.00	33	27.17	27.05	-33	6,061	-0.54%
2019/09/11	6	26.84	15	27.30	27.20	-9	6,057	-0.15%
2019/09/10	1	27.20	10	27.28	27.25	-9	6,013	-0.15%
2019/09/09	0	0.00	7	27.65	27.70	-7	5,964	-0.12%
2019/09/05	0	0.00	1	28.50	28.55	-1	5,869	-0.02%
2019/08/30	0	0.00	1	28.40	28.00	-1	5,760	-0.02%
2019/08/29	0	0.00	3	27.35	27.90	-3	5,720	-0.05%
2019/08/28	7	28.34	2	27.80	27.60	5	5,675	0.09%
2019/08/27	0	0.00	160	27.24	27.65	-160	5,580	-2.87%	大賣/鉅額交易
2019/08/26	1	26.95	29	27.16	26.85	-28	5,536	-0.51%
2019/08/23	0	0.00	5	28.40	28.10	-5	5,457	-0.09%
2019/08/22	0	0.00	17	28.62	28.45	-17	5,445	-0.31%
2019/08/21	45	28.13	2	28.20	28.25	43	5,355	0.80%
2019/08/20	11	28.70	2	28.85	28.30	9	5,293	0.17%
2019/08/19	79	28.82	0	0.00	28.85	79	5,210	1.52%
2019/08/16	20	28.71	0	0.00	28.65	20	5,170	0.39%
2019/08/15	88	28.78	0	0.00	28.75	88	5,126	1.72%
2019/08/14	11	28.77	1	28.35	28.95	10	5,035	0.20%
2019/08/13	0	0.00	1	27.75	27.75	-1	4,835	-0.02%
2019/08/12	20	28.78	0	0.00	28.75	20	4,774	0.42%
2019/08/07	5	28.48	5	28.31	28.05	0	4,537	0.00%
2019/08/02	0	0.00	60	27.13	27.15	-60	4,223	-1.42%
2019/07/30	60	26.32	1	26.50	26.45	59	4,274	1.38%
2019/07/29	1	27.35	0	0.00	27.20	1	4,277	0.02%
2019/07/25	4	27.83	11.8	27.69	27.60	-7.8	4,335	-0.18%
2019/07/24	2	26.93	0	0.00	27.20	2	4,229	0.05%
2019/07/23	1	26.85	0	0.00	26.85	1	4,220	0.02%
2019/07/22	6	26.83	2	26.90	26.85	4	4,182	0.10%
2019/07/12	2	26.10	0	0.00	26.00	2	4,254	0.05%
2019/07/10	6	26.28	26	26.49	25.60	-20	4,243	-0.47%
2019/07/09	0	0.00	12	25.68	25.90	-12	3,908	-0.31%
2019/07/05	0	0.00	3	25.47	25.40	-3	3,920	-0.08%
2019/07/02	5	25.40	0	0.00	25.70	5	4,028	0.12%
2019/06/28	5	24.95	0	0.00	25.05	5	4,038	0.12%
2019/06/27	20	25.65	0	0.00	25.25	20	4,034	0.50%
2019/06/26	0	0.00	3	25.65	25.70	-3	3,911	-0.08%
2019/06/21	2	24.30	2	24.43	24.50	0	3,881	0.00%
2019/06/19	3	23.88	3	24.08	24.10	0	4,187	0.00%
2019/06/18	2	23.83	2	23.68	23.55	0	4,303	0.00%
2019/06/17	3	23.75	3	23.92	23.85	0	4,349	0.00%
2019/06/14	1	23.95	1	23.80	23.80	0	4,476	0.00%
2019/06/13	2	23.63	2	23.78	23.70	0	4,689	0.00%
2019/06/06	2	23.10	2	22.98	23.05	0	4,814	0.00%
2019/06/05	3	23.18	3	23.08	23.10	0	4,819	0.00%
2019/06/04	1	23.05	1	22.90	22.80	0	4,843	0.00%
2019/05/29	0	0.00	1	22.85	22.60	-1	5,109	-0.02%
2019/05/23	0	0.00	1	23.80	23.30	-1	5,218	-0.02%
2019/05/22	14	24.35	14	24.41	24.15	0	5,200	0.00%
2019/05/20	0	0.00	2	24.40	24.75	-2	5,249	-0.04%
2019/05/17	0	0.00	40	24.66	24.25	-40	5,221	-0.77%
2019/05/15	20	25.35	3	25.18	25.05	17	5,164	0.33%
2019/05/14	22	24.32	2	24.50	24.80	20	5,107	0.39%
2019/05/13	3	24.47	3	24.65	24.55	0	5,084	0.00%
2019/05/10	0	0.00	25	24.05	24.10	-25	5,034	-0.50%
2019/05/09	7	24.79	50	24.88	24.20	-43	4,995	-0.86%
2019/05/08	35	25.00	20	25.10	25.35	15	4,909	0.31%
2019/05/07	4	25.98	44	25.73	25.70	-40	4,836	-0.83%
2019/05/03	21	26.07	0	0.00	26.40	21	4,701	0.45%
2019/05/02	0	0.00	2	26.23	26.25	-2	4,671	-0.04%
2019/04/30	0	0.00	2	25.75	26.00	-2	4,622	-0.04%
2019/04/29	2	25.20	4	25.29	25.00	-2	4,407	-0.05%
2019/04/26	3	24.92	1	25.10	25.35	2	4,409	0.05%
2019/04/24	1	25.30	0	0.00	25.45	1	4,551	0.02%
2019/04/22	6	24.67	6	24.88	25.10	0	4,548	0.00%
2019/04/18	3	24.68	6	24.38	23.90	-3	4,501	-0.07%
2019/04/17	2	24.65	0	0.00	24.55	2	4,630	0.04%
2019/04/16	1	24.50	0	0.00	24.50	1	4,820	0.02%
2019/04/12	22	23.59	0	0.00	23.60	22	4,914	0.45%
2019/04/11	50	23.96	0	0.00	23.70	50	4,911	1.02%
2019/04/09	0	0.00	1	23.60	23.85	-1	4,821	-0.02%
2019/04/08	11	23.85	0	0.00	23.75	11	4,839	0.23%
2019/04/01	0	0.00	3	23.47	23.45	-3	4,776	-0.06%
2019/03/29	0	0.00	2	23.15	23.00	-2	4,726	-0.04%
2019/03/28	5	22.90	0	0.00	22.90	5	4,701	0.11%
2019/03/26	0	0.00	1	23.30	23.40	-1	4,622	-0.02%
2019/03/22	7	25.09	0	0.00	24.85	7	4,557	0.15%
2019/03/21	0	0.00	1	26.65	26.10	-1	4,316	-0.02%
2019/03/20	0	0.00	5	26.00	26.05	-5	4,214	-0.12%
2019/03/19	4	26.45	3	26.10	26.10	1	4,218	0.02%
2019/03/18	2	26.25	2	26.45	26.50	0	4,208	0.00%
2019/03/14	5	25.75	2	25.55	25.35	3	3,996	0.08%
2019/03/13	0	0.00	1	25.20	25.35	-1	3,949	-0.03%
2019/03/07	2	25.15	0	0.00	25.10	2	4,007	0.05%
2019/03/06	3	25.18	3	25.15	25.70	0	3,941	0.00%
2019/03/05	3	25.10	3	25.18	24.85	0	3,870	0.00%
2019/03/04	3	25.05	5	25.05	25.00	-2	3,847	-0.05%
2019/02/27	0	0.00	2	24.53	24.55	-2	3,807	-0.05%
2019/02/25	0	0.00	2	25.28	24.95	-2	3,835	-0.05%
2019/02/20	2	24.50	0	0.00	24.50	2	3,817	0.05%
2019/02/13	2	25.00	2	25.00	24.95	0	3,803	0.00%
2019/02/12	0	0.00	2	24.90	24.90	-2	3,803	-0.05%
2019/01/28	2	25.15	2	24.90	24.90	0	3,750	0.00%
2019/01/25	5	25.04	1	24.65	24.65	4	3,756	0.11%
2019/01/18	1	25.00	5	25.30	25.30	-4	3,642	-0.11%
2019/01/17	8	25.91	3	25.72	25.30	5	3,618	0.14%
2019/01/16	2	26.00	3	25.90	26.10	-1	3,458	-0.03%
2019/01/15	0	0.00	1	25.30	25.05	-1	3,279	-0.03%
2019/01/14	2	24.90	3	24.83	24.85	-1	3,222	-0.03%
2019/01/11	2	25.53	0	0.00	25.10	2	3,158	0.06%
2019/01/10	1	25.15	2	25.65	25.75	-1	3,087	-0.03%
2019/01/09	1	25.50	10	25.85	25.50	-9	3,015	-0.30%
2019/01/08	14	25.24	4	25.21	25.45	10	2,864	0.35%
2019/01/07	0	0.00	7	23.75	24.50	-7	2,643	-0.26%
2018/12/28	1	22.80	1	22.95	22.95	0	2,429	0.00%
2018/12/27	5	23.18	1	22.85	22.90	4	2,451	0.16%
2018/12/22	2	22.40	2	22.55	22.55	0	2,398	0.00%
2018/12/21	2	22.20	2	22.38	22.50	0	2,488	0.00%
2018/12/20	5	22.45	5	22.62	22.30	0	2,499	0.00%
2018/12/19	10	22.84	10	23.05	22.70	0	2,485	0.00%
2018/12/18	10	22.67	10	22.80	22.75	0	2,476	0.00%
2018/12/17	4	24.20	4	23.80	23.00	0	2,441	0.00%
2018/12/13	0	0.00	3	23.30	23.05	-3	2,299	-0.13%
2018/12/11	8	22.87	9	22.78	22.80	-1	2,201	-0.05%
2018/12/10	6	21.73	2	21.60	21.55	4	2,095	0.19%
2018/12/05	3	21.88	7	22.30	22.25	-4	2,033	-0.20%
2018/12/04	0	0.00	5	22.96	22.45	-5	2,034	-0.25%
2018/12/03	4	22.10	0	0.00	22.10	4	1,968	0.20%
2018/11/30	3	21.62	5	21.60	21.60	-2	1,946	-0.10%
2018/11/28	4	21.24	0	0.00	21.45	4	1,902	0.21%
2018/11/27	5	20.81	5	20.99	20.95	0	1,876	0.00%
2018/11/22	0	0.00	6	21.32	20.80	-6	1,808	-0.33%
2018/11/16	4	20.05	1	20.05	20.05	3	1,765	0.17%
2018/11/15	9	20.13	2	19.95	19.90	7	1,753	0.40%
2018/11/08	0	0.00	1	19.50	19.50	-1	1,833	-0.05%
2018/11/07	0	0.00	3	19.40	19.45	-3	1,896	-0.16%
2018/10/26	3	17.45	3	17.25	17.35	0	2,456	0.00%
2018/10/25	1	17.25	4	17.80	17.15	-3	2,460	-0.12%
2018/10/22	0	0.00	2	19.00	19.05	-2	2,509	-0.08%
2018/10/19	0	0.00	3	19.10	19.10	-3	2,525	-0.12%
2018/10/04	0	0.00	1	22.05	21.50	-1	3,714	-0.03%
2018/09/28	2	23.30	0	0.00	23.30	2	3,882	0.05%
2018/09/26	2	22.55	0	0.00	22.50	2	4,218	0.05%
2018/09/25	0	0.00	1	22.15	22.30	-1	4,258	-0.02%
2018/09/20	0	0.00	2	21.95	21.80	-2	4,396	-0.05%
2018/09/18	0	0.00	5	22.05	22.05	-5	4,408	-0.11%
2018/09/12	1	21.15	0	0.00	21.15	1	4,668	0.02%
2018/09/10	0	0.00	0	21.00	20.90	0	4,725	0.00%
2018/09/06	1	22.45	0	0.00	22.25	1	4,733	0.02%
2018/09/04	0	0.00	5	22.70	22.65	-5	4,893	-0.10%
2018/08/31	0	0.00	1	22.80	22.85	-1	5,015	-0.02%
2018/08/29	2	22.85	0	0.00	23.00	2	5,219	0.04%
2018/08/28	2	22.95	0	0.00	22.95	2	5,366	0.04%
2018/08/22	4	21.95	0	0.00	21.85	4	5,857	0.07%
2018/08/17	5	22.30	0	0.00	22.15	5	5,887	0.08%
2018/08/16	0	0.00	1	21.85	22.00	-1	5,863	-0.02%
2018/08/15	2	23.05	0	0.00	22.20	2	5,832	0.03%
2018/08/14	0	0.00	5	23.05	23.05	-5	5,802	-0.09%
2018/08/13	5	23.94	0	0.00	23.60	5	5,750	0.09%
2018/08/10	0	0.00	3	26.43	26.15	-3	5,663	-0.05%
2018/08/09	3	26.25	0	0.00	26.05	3	5,778	0.05%
2018/08/08	1	26.60	0	0.00	26.55	1	5,753	0.02%
2018/08/06	0	0.00	5	27.10	27.15	-5	5,724	-0.09%
2018/08/03	7	27.46	6	27.45	27.35	1	5,726	0.02%
2018/07/31	0	0.00	31	26.86	26.90	-31	5,450	-0.57%
2018/07/30	0.8	27.00	0	0.00	26.90	0.8	5,434	0.01%
2018/07/23	0	0.00	8	26.50	26.55	-8	5,329	-0.15%
2018/07/19	10	27.55	15	27.40	27.45	-5	5,251	-0.10%
2018/07/18	43	28.23	43	28.39	27.90	0	5,190	0.00%
2018/07/16	13	27.75	1	27.90	28.00	12	4,833	0.25%
2018/07/13	1	28.70	15	28.60	28.45	-14	4,685	-0.30%
2018/07/12	0	0.00	6	28.02	27.80	-6	4,325	-0.14%
2018/07/11	10	27.90	0	0.00	27.50	10	4,306	0.23%
2018/07/05	7	27.64	7	27.60	27.00	0	4,321	0.00%
2018/07/04	23	27.80	21	27.93	27.90	2	4,324	0.05%
2018/07/03	0	0.00	1	27.45	27.15	-1	4,011	-0.02%
2018/07/02	1	27.10	0	0.00	26.85	1	4,016	0.02%
2018/06/29	4	27.33	0	0.00	27.25	4	3,991	0.10%
2018/06/27	0	0.00	3	26.58	26.10	-3	3,951	-0.08%
2018/06/22	0	0.00	2	27.50	27.15	-2	4,015	-0.05%
2018/06/21	25	28.01	0	0.00	27.95	25	3,998	0.63%
2018/06/20	2	26.80	0	0.00	27.45	2	3,963	0.05%
2018/06/14	0	0.00	1	27.40	27.30	-1	4,165	-0.02%
2018/06/12	5	28.00	0	0.00	27.85	5	4,166	0.12%
2018/06/11	0	0.00	6	27.70	27.40	-6	4,093	-0.15%
2018/06/08	2	27.90	9	27.81	27.70	-7	4,127	-0.17%
2018/06/07	0	0.00	17	28.04	27.65	-17	4,144	-0.41%
2018/06/05	0	0.00	15	28.04	27.00	-15	4,531	-0.33%
2018/06/04	34	28.28	10	28.04	28.05	24	4,582	0.52%
2018/06/01	5	27.41	0	0.00	27.35	5	4,392	0.11%
2018/05/29	1	26.00	0	0.00	26.25	1	4,596	0.02%
2018/05/28	2	26.20	1	25.85	26.05	1	4,630	0.02%
2018/05/25	1	25.35	0	0.00	25.35	1	4,770	0.02%
2018/05/21	0	0.00	1	25.70	25.70	-1	5,034	-0.02%
2018/05/18	0	0.00	60	25.48	25.40	-60	5,176	-1.16%
2018/05/17	60	26.00	0	0.00	26.10	60	5,161	1.16%
2018/05/03	0	0.00	1	23.80	23.80	-1	5,763	-0.02%
2018/04/18	1	25.80	1	25.50	25.50	0	7,755	0.00%
2018/04/16	0	0.00	1	27.00	26.60	-1	8,233	-0.01%
2018/04/13	2	26.70	2	26.70	26.75	0	8,566	0.00%
2018/04/10	0	0.00	1	25.85	26.55	-1	11,292	-0.01%
2018/04/09	0	0.00	5	25.45	25.25	-5	11,603	-0.04%
2018/03/31	1	26.70	0	0.00	26.65	1	11,828	0.01%
2018/03/29	11	27.10	8	27.11	27.00	3	11,807	0.03%
2018/03/28	0	0.00	2	27.05	27.00	-2	11,817	-0.02%
2018/03/27	0	0.00	5	27.45	27.50	-5	11,825	-0.04%
2018/03/23	3	26.40	6	26.50	26.75	-3	11,831	-0.03%
2018/03/22	1	27.45	30	27.50	27.35	-29	11,738	-0.25%
2018/03/21	38	27.60	15	27.45	27.85	23	11,692	0.20%
2018/03/20	5	27.15	75	27.25	27.15	-70	11,863	-0.59%
2018/03/16	33	28.40	10	28.26	28.20	23	11,875	0.19%
2018/03/15	10	27.94	0	0.00	28.05	10	11,917	0.08%
2018/03/14	1	28.00	0	0.00	27.95	1	11,906	0.01%
2018/03/13	6	28.60	0	0.00	28.45	6	11,883	0.05%
2018/03/12	3	28.35	1	28.40	28.35	2	11,841	0.02%
2018/03/09	19	29.62	114	29.43	29.20	-95	11,816	-0.80%	大賣/
2018/03/08	3	28.80	3	28.78	28.75	0	11,452	0.00%
2018/03/07	0	0.00	5	28.51	28.50	-5	11,450	-0.04%
2018/03/06	0	0.00	2	28.35	28.75	-2	11,513	-0.02%
2018/03/05	4	28.78	8	28.59	28.45	-4	11,389	-0.04%
2018/03/02	3	27.98	3	27.92	28.15	0	11,353	0.00%
2018/03/01	2	27.93	0	0.00	27.95	2	11,737	0.02%
2018/02/27	3	27.82	4	27.99	27.80	-1	11,967	-0.01%
2018/02/26	5	27.45	0	0.00	27.00	5	12,038	0.04%
2018/02/23	2	27.25	9	27.47	27.45	-7	12,002	-0.06%
2018/02/21	8	26.47	5	26.80	27.50	3	11,995	0.03%
2018/02/12	5	25.30	5	25.70	25.45	0	11,913	0.00%
2018/02/08	0	0.00	2	25.05	25.10	-2	11,927	-0.02%
2018/02/07	2	25.60	9	25.84	25.25	-7	11,965	-0.06%
2018/02/06	0	0.00	2	26.05	25.10	-2	12,043	-0.02%
2018/02/05	1	26.80	2.1	27.14	27.40	-1.1	12,214	-0.01%
2018/02/02	0	0.00	0.2	28.00	27.95	-0.2	12,207	0.00%
2018/02/01	3	28.03	0	0.00	27.95	3	12,226	0.02%
2018/01/31	3	27.65	0	0.00	28.10	3	12,282	0.02%
2018/01/30	5	28.35	5	28.75	28.05	0	12,234	0.00%
2018/01/29	0	0.00	1	28.50	28.40	-1	12,159	-0.01%
2018/01/26	5	27.80	2	28.40	27.70	3	12,089	0.02%
2018/01/25	3	28.75	4	28.20	28.10	-1	11,968	-0.01%
2018/01/24	11	29.03	0	0.00	29.30	11	11,793	0.09%
2018/01/23	10	29.66	6	29.29	29.05	4	11,701	0.03%
2018/01/22	0	0.00	3	30.90	30.30	-3	11,422	-0.03%
2018/01/19	13	30.57	14.1	30.63	30.70	-1.1	11,212	-0.01%
2018/01/18	70	29.35	0	0.00	29.35	70	10,752	0.65%
2018/01/15	0	0.00	2	29.53	29.35	-2	10,510	-0.02%
2018/01/12	36	30.30	6	30.40	30.05	30	10,468	0.29%
2018/01/11	4	29.81	1	29.60	29.55	3	10,156	0.03%
2018/01/09	3	30.37	3	29.67	30.20	0	9,679	0.00%
2018/01/08	20	31.32	21	30.99	30.60	-1	9,315	-0.01%
2018/01/05	63	30.96	101	31.01	31.20	-38	8,612	-0.44%	大賣/
2018/01/04	43	28.38	14	27.58	28.95	29	7,454	0.39%
2018/01/03	9	26.52	27	26.68	26.35	-18	6,544	-0.28%
2018/01/02	12	25.75	7	26.06	25.95	5	6,204	0.08%