正文 (4906)-群益金鼎-內湖券商分點個股進出

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
37.90
漲跌
▼0.50
漲幅
-1.30%
成交量
6,538張
產業
上市通信網路類股
599人加入追蹤

立即追蹤
本地時間:14:30(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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/06/21	1	38.10	0	0.00	38.40	1	7,387	0.01%
2024/06/18	3	37.90	0	0.00	37.85	3	7,294	0.04%
2024/06/17	1	38.15	3	38.30	38.60	-2	7,249	-0.03%
2024/06/14	0	0.00	2	39.05	38.55	-2	7,214	-0.03%
2024/06/13	6	38.30	0	0.00	38.05	6	7,129	0.08%
2024/06/12	5	38.81	5	38.74	38.80	0	7,069	0.00%
2024/06/11	2	38.35	7	38.32	38.25	-5	6,908	-0.07%
2024/06/07	3	38.40	50	38.64	38.20	-47	6,747	-0.70%
2024/06/06	51	38.64	10	38.53	38.30	41	6,627	0.62%
2024/06/05	5	38.47	0	0.00	37.80	5	6,419	0.08%
2024/06/04	112	38.09	103	38.64	38.05	9	6,414	0.14%	大買/大賣/
2024/05/31	3	37.25	0	0.00	37.00	3	6,649	0.05%
2024/05/30	50	38.60	52	38.38	38.00	-2	7,831	-0.03%
2024/05/29	0	0.00	6	38.23	38.00	-6	8,025	-0.07%
2024/05/28	10	37.25	7	37.63	37.95	3	7,758	0.04%
2024/05/27	5	37.10	4	37.06	37.35	1	7,378	0.01%
2024/05/24	1	35.50	2	35.50	35.35	-1	6,845	-0.01%
2024/05/22	135	35.58	133	35.41	35.40	2	6,864	0.03%	大買/大賣/
2024/05/20	76	35.25	72	35.35	35.50	4	6,642	0.06%
2024/05/17	10	33.90	0	0.00	34.10	10	6,333	0.16%
2024/05/15	4	33.97	14	34.00	33.95	-10	6,340	-0.16%
2024/05/13	10	33.74	0	0.00	33.90	10	6,420	0.16%
2024/05/09	0.1	33.50	0	0.00	33.30	0.1	6,780	0.00%
2024/05/07	1	33.15	0	0.00	33.15	1	6,815	0.01%
2024/04/25	0.1	32.70	0	0.00	32.50	0.1	7,275	0.00%
2024/04/19	0.1	32.30	0	0.00	32.20	0.1	7,766	0.00%
2024/04/16	0.1	33.80	0	0.00	32.70	0.1	7,740	0.00%
2024/04/12	0.1	34.60	0	0.00	34.55	0.1	7,674	0.00%
2024/04/11	0.3	34.50	1	34.50	34.65	-0.7	7,676	-0.01%
2024/04/10	1	34.85	0	0.00	34.70	1	7,709	0.01%
2024/04/09	0	0.00	10	34.15	34.05	-10	7,659	-0.13%
2024/04/02	2.5	34.13	0	0.00	34.10	2.5	7,621	0.03%
2024/03/29	1	34.05	1	34.05	34.10	0	7,575	0.00%
2024/03/28	2	34.30	0	0.00	34.20	2	7,639	0.03%
2024/03/26	0	0.00	1	34.25	34.40	-1	7,678	-0.01%
2024/03/25	0	0.00	10	35.23	35.30	-10	7,627	-0.13%
2024/03/22	0	0.00	4	35.15	35.10	-4	7,653	-0.05%
2024/03/21	7	34.80	1	35.20	34.80	6	7,663	0.08%
2024/03/15	1	34.45	4	34.45	34.30	-3	8,602	-0.03%
2024/03/14	20	34.93	20	35.19	34.90	0	8,679	0.00%
2024/03/12	4	36.05	2	36.50	36.15	2	8,880	0.02%
2024/03/11	4	36.20	1	36.15	36.15	3	8,786	0.03%
2024/03/08	1	37.00	10	36.46	35.95	-9	8,713	-0.10%
2024/03/07	20	37.48	6	36.97	36.80	14	8,577	0.16%
2024/03/06	11	38.40	2	38.40	38.35	9	8,253	0.11%
2024/03/05	23	40.08	12	39.70	39.50	11	7,969	0.14%
2024/03/04	3	38.13	1	37.90	38.70	2	6,493	0.03%
2024/02/16	0	0.00	25	35.70	35.65	-25	5,922	-0.42%
2024/02/05	3	35.10	0	0.00	35.10	3	5,887	0.05%
2024/02/01	0	0.00	3	36.20	36.20	-3	5,732	-0.05%
2024/01/31	0	0.00	1	35.60	35.60	-1	5,626	-0.02%
2024/01/29	0	0.00	1	35.80	35.80	-1	5,636	-0.02%
2024/01/24	145	36.12	122	35.80	35.80	23	5,703	0.40%	大買/大賣/
2024/01/23	0	0.00	3	35.90	35.90	-3	5,671	-0.05%
2024/01/22	106	35.85	107	35.84	35.85	-1	5,625	-0.02%	大買/大賣/
2024/01/19	1	34.70	0	0.00	34.80	1	5,467	0.02%
2024/01/17	37	35.26	38	35.35	35.35	-1	5,398	-0.02%
2024/01/16	139	35.31	129	35.60	36.00	10	5,340	0.19%	大買/大賣/
2024/01/15	3	34.97	0	0.00	35.00	3	5,112	0.06%
2024/01/10	0	0.00	2	33.35	33.45	-2	5,067	-0.04%
2024/01/05	1	33.65	0	0.00	33.65	1	5,213	0.02%
2023/12/29	0	0.00	2	34.50	34.50	-2	5,341	-0.04%
2023/12/28	2	35.13	0	0.00	34.80	2	5,364	0.04%
2023/12/25	0	0.00	2	34.65	34.60	-2	5,548	-0.04%
2023/12/22	2	35.48	0	0.00	35.55	2	5,530	0.04%
2023/12/20	0	0.00	12	35.75	35.95	-12	5,661	-0.21%
2023/12/18	1	35.90	0	0.00	35.80	1	5,740	0.02%
2023/12/15	1	36.65	2	36.28	36.20	-1	5,810	-0.02%
2023/12/14	2	36.90	0	0.00	36.90	2	5,830	0.03%
2023/12/13	2	36.38	1.5	36.37	36.35	0.5	5,593	0.01%
2023/12/12	7	35.44	2	35.63	35.75	5	5,399	0.09%
2023/12/11	1	34.25	0	0.00	34.30	1	5,452	0.02%
2023/12/08	9	35.51	1	35.30	35.70	8	5,430	0.15%
2023/12/07	0	0.00	10	34.65	34.50	-10	5,303	-0.19%
2023/12/04	0.5	34.35	0	0.00	34.25	0.5	5,826	0.01%
2023/11/27	1	33.90	0	0.00	33.55	1	7,100	0.01%
2023/11/22	0	0.00	1	34.20	34.65	-1	8,732	-0.01%
2023/11/20	1.5	34.25	0	0.00	34.30	1.5	9,947	0.02%
2023/11/09	0.5	32.95	30	33.75	32.90	-29.5	11,392	-0.26%
2023/11/08	0.5	33.40	0	0.00	33.30	0.5	11,367	0.00%
2023/11/07	30	33.45	0	0.00	33.45	30	11,416	0.26%
2023/11/03	3	34.40	3	34.38	34.25	0	11,956	0.00%
2023/11/02	2	33.68	21	33.77	33.85	-19	11,934	-0.16%
2023/11/01	0	0.00	21	33.03	32.60	-21	12,043	-0.17%
2023/10/31	1	33.85	16	33.77	32.60	-15	12,232	-0.12%
2023/10/25	4	34.15	0	0.00	33.70	4	12,669	0.03%
2023/10/20	0.5	33.10	0	0.00	33.40	0.5	12,926	0.00%
2023/10/19	0	0.00	6	33.56	33.65	-6	12,976	-0.05%
2023/10/18	62	33.68	0	0.00	33.45	62	13,018	0.48%
2023/10/17	0.5	34.05	0	0.00	33.85	0.5	13,017	0.00%
2023/10/16	0	0.00	4	34.55	34.60	-4	13,098	-0.03%
2023/10/13	1	35.35	0	0.00	35.35	1	13,160	0.01%
2023/10/11	0	0.00	5	36.18	36.00	-5	13,271	-0.04%
2023/10/06	1	36.75	0	0.00	36.70	1	13,344	0.01%
2023/10/04	2	36.50	0	0.00	36.60	2	13,391	0.01%
2023/10/03	22	37.70	31	37.57	37.15	-9	13,538	-0.07%
2023/10/02	9	37.72	18	37.60	37.85	-9	13,683	-0.07%
2023/09/26	12	37.59	7	37.76	37.25	5	14,314	0.03%
2023/09/25	5	35.90	11	37.59	37.60	-6	14,810	-0.04%
2023/09/22	6	35.90	0	0.00	36.05	6	15,164	0.04%
2023/09/21	1	35.60	0	0.00	35.65	1	15,371	0.01%
2023/09/20	4	36.61	0	0.00	36.60	4	15,626	0.03%
2023/09/15	2	37.40	0	0.00	37.05	2	15,333	0.01%
2023/09/14	1	38.10	7	38.43	38.05	-6	15,132	-0.04%
2023/09/13	0	0.00	4	37.45	37.70	-4	14,807	-0.03%
2023/09/12	0	0.00	2	37.28	37.45	-2	14,717	-0.01%
2023/09/07	5	37.07	2	36.90	37.05	3	14,692	0.02%
2023/09/06	0	0.00	4	37.75	37.95	-4	14,398	-0.03%
2023/09/05	0	0.00	5	36.59	36.50	-5	13,995	-0.04%
2023/09/04	2	36.35	15	36.40	36.20	-13	13,935	-0.09%
2023/09/01	6	37.86	6	37.42	37.05	0	13,756	0.00%
2023/08/31	6	37.38	1	37.25	37.30	5	13,628	0.04%
2023/08/30	0	0.00	1	37.00	36.95	-1	13,760	-0.01%
2023/08/29	1	36.00	3	36.30	36.25	-2	13,590	-0.01%
2023/08/28	19	36.89	18	38.04	35.90	1	13,326	0.01%
2023/08/25	20	37.61	2.2	36.65	37.50	17.8	12,166	0.15%
2023/08/24	8	36.40	10	35.70	35.40	-2	11,315	-0.02%
2023/08/23	3	35.62	3	35.35	35.55	0	10,998	0.00%
2023/08/22	1	34.05	1	34.80	34.30	0	10,496	0.00%
2023/08/21	5	33.38	9	34.41	34.50	-4	10,182	-0.04%
2023/08/18	4	33.75	0	0.00	32.95	4	9,725	0.04%
2023/08/14	1	32.65	2	32.83	32.65	-1	9,629	-0.01%
2023/08/11	2.1	33.14	2	32.95	32.65	0.1	9,575	0.00%
2023/08/10	11	33.57	12	33.38	33.35	-1	9,491	-0.01%
2023/08/09	17.1	33.82	23	34.08	33.55	-5.9	9,344	-0.06%
2023/08/07	0	0.00	1	33.15	33.45	-1	8,858	-0.01%
2023/08/04	0	0.00	60	32.45	32.90	-60	8,737	-0.69%
2023/08/02	45	32.16	45	32.40	31.40	0	8,557	0.00%
2023/08/01	0	0.00	10	32.10	32.05	-10	8,426	-0.12%
2023/07/31	5	32.50	6	32.52	32.10	-1	8,343	-0.01%
2023/07/28	0	0.00	10	31.50	31.50	-10	8,268	-0.12%
2023/07/27	1	32.05	0	0.00	31.80	1	8,260	0.01%
2023/07/26	10	31.60	2	31.40	31.35	8	8,211	0.10%
2023/07/25	26	32.01	0	0.00	31.90	26	8,170	0.32%
2023/07/24	4	31.65	8	31.28	31.55	-4	8,024	-0.05%
2023/07/20	0	0.00	1	32.05	32.05	-1	7,937	-0.01%
2023/07/19	9	32.04	0	0.00	31.60	9	7,881	0.11%
2023/07/18	27	32.60	3	32.35	32.25	24	7,838	0.31%
2023/07/17	2	33.15	1	33.25	33.35	1	7,735	0.01%
2023/07/14	2	32.88	1	32.40	32.75	1	7,654	0.01%
2023/07/13	1	33.30	0	0.00	32.55	1	7,621	0.01%
2023/07/12	1	32.55	0	0.00	32.10	1	7,580	0.01%
2023/07/11	0	0.00	1	32.35	32.40	-1	7,560	-0.01%
2023/07/10	2	32.90	10	32.50	32.80	-8	7,535	-0.11%
2023/07/07	16	33.72	11	33.27	33.55	5	7,398	0.07%
2023/07/06	0	0.00	4	33.81	33.65	-4	7,318	-0.05%
2023/07/05	2	33.68	1	33.55	33.15	1	6,999	0.01%
2023/07/04	8	33.25	5	33.05	33.40	3	6,832	0.04%
2023/07/03	20	34.39	32	34.34	34.45	-12	6,528	-0.18%
2023/06/30	3	33.25	16	33.00	33.05	-13	5,960	-0.22%
2023/06/29	7	31.45	1	31.75	31.50	6	5,502	0.11%
2023/06/28	24	32.22	3	31.48	31.25	21	5,288	0.40%
2023/06/27	1	29.90	0	0.00	29.80	1	4,964	0.02%
2023/06/21	1	30.25	0	0.00	30.25	1	5,082	0.02%
2023/06/15	1	30.90	0	0.00	30.90	1	5,072	0.02%
2023/06/14	0	0.00	2	30.90	31.40	-2	4,996	-0.04%
2023/06/13	1	31.50	0	0.00	31.50	1	4,718	0.02%
2023/06/09	0	0.00	4	31.50	31.80	-4	4,657	-0.09%
2023/06/08	0	0.00	1	31.40	31.15	-1	4,632	-0.02%
2023/06/06	7	32.34	5	32.50	32.00	2	4,564	0.04%
2023/06/05	15	32.58	2	33.43	33.45	13	4,354	0.30%
2023/06/02	5	31.56	0	0.00	31.55	5	4,016	0.12%
2023/05/31	0	0.00	1	31.65	31.40	-1	3,966	-0.03%
2023/05/23	4	30.65	10	30.75	30.65	-6	3,670	-0.16%
2023/05/19	5	30.00	0	0.00	30.05	5	3,618	0.14%
2023/05/18	5	30.42	0	0.00	30.40	5	3,581	0.14%
2023/05/11	1	29.70	0.3	30.30	29.70	0.7	3,364	0.02%
2023/05/10	1	30.30	1	30.35	30.25	0	3,319	0.00%
2023/05/05	4	29.40	4	29.46	29.40	0	3,221	0.00%
2023/05/04	1	29.70	0	0.00	29.65	1	3,183	0.03%
2023/05/02	1	31.10	9	30.94	31.00	-8	3,067	-0.26%
2023/04/28	1	31.00	1	30.95	31.00	0	3,047	0.00%
2023/04/27	0	0.00	3	30.97	30.95	-3	3,025	-0.10%
2023/04/25	12	30.75	0	0.00	30.80	12	2,993	0.40%
2023/04/21	0	0.00	11.4	30.99	30.80	-11.4	2,923	-0.39%
2023/04/19	0	0.00	1	32.60	32.50	-1	2,764	-0.04%
2023/04/17	1	32.20	1	32.35	32.35	0	2,630	0.00%
2023/04/14	0	0.00	1	31.90	31.65	-1	2,536	-0.04%
2023/04/12	0	0.00	1	31.55	31.80	-1	2,441	-0.04%
2023/04/11	1	31.95	2	31.50	31.35	-1	2,377	-0.04%
2023/04/10	0	0.00	0.3	30.75	30.65	-0.3	2,219	-0.01%
2023/03/30	0	0.00	1	30.90	30.85	-1	2,026	-0.05%
2023/03/29	0	0.00	1	30.55	30.50	-1	1,954	-0.05%
2023/03/24	2	29.60	0	0.00	29.85	2	1,797	0.11%
2023/03/22	2	29.30	0	0.00	29.30	2	1,695	0.12%
2023/03/10	2	28.45	0	0.00	28.50	2	1,517	0.13%
2023/03/09	0	0.00	0	28.35	28.25	0	1,486	0.00%
2023/03/08	4	28.35	0	0.00	28.65	4	1,476	0.27%
2023/03/06	1	28.40	2	28.45	28.35	-1	1,459	-0.07%
2023/03/01	2	27.70	0	0.00	27.65	2	1,483	0.13%
2023/02/20	1	28.10	0	0.00	28.15	1	1,645	0.06%
2023/02/09	1	27.90	0	0.00	27.90	1	1,904	0.05%
2023/01/03	1	27.50	1	27.35	27.50	0	2,027	0.00%
2022/12/16	1	27.65	0	0.00	27.55	1	2,883	0.03%
2022/12/14	1	28.20	0	0.00	28.20	1	3,875	0.03%
2022/12/13	1	28.35	0	0.00	28.10	1	3,879	0.03%
2022/12/09	0	0.00	2	28.70	28.60	-2	3,901	-0.05%
2022/12/01	2	28.78	3	28.82	28.75	-1	4,042	-0.02%
2022/11/30	1	28.60	1	28.80	28.60	0	4,149	0.00%
2022/11/28	0	0.00	2	28.15	28.15	-2	4,551	-0.04%
2022/11/25	0	0.00	1	28.30	28.00	-1	4,605	-0.02%
2022/11/24	8	28.63	21	28.50	28.40	-13	4,640	-0.28%
2022/11/23	1	28.70	1	28.65	28.60	0	4,647	0.00%
2022/11/18	2	28.13	2	28.13	28.00	0	4,728	0.00%
2022/11/17	5	28.17	0	0.00	28.15	5	4,766	0.10%
2022/11/15	0	0.00	4	27.93	27.95	-4	4,927	-0.08%
2022/11/10	4	28.30	0	0.00	27.80	4	5,229	0.08%
2022/11/08	0	0.00	2	27.70	27.60	-2	5,145	-0.04%
2022/11/07	11	26.82	1	26.85	26.90	10	5,092	0.20%
2022/11/04	2	26.65	0	0.00	26.70	2	5,118	0.04%
2022/11/03	1	26.60	0	0.00	26.55	1	5,138	0.02%
2022/10/28	3	25.90	3	25.75	25.70	0	5,298	0.00%
2022/10/27	5	25.97	5	26.00	26.30	0	5,324	0.00%
2022/10/18	0	0.00	10	27.50	27.45	-10	5,496	-0.18%
2022/10/17	5	26.93	0	0.00	27.15	5	5,502	0.09%
2022/10/14	4	27.65	0	0.00	27.65	4	5,498	0.07%
2022/10/13	3	27.72	17	27.23	26.50	-14	5,516	-0.25%
2022/10/12	2	27.60	1	27.80	27.85	1	5,529	0.02%
2022/10/11	2	27.75	31	27.77	27.85	-29	5,552	-0.52%
2022/10/07	0	0.00	4	28.50	28.50	-4	5,567	-0.07%
2022/10/06	0	0.00	4	28.20	28.25	-4	5,636	-0.07%
2022/10/05	10	28.33	0	0.00	28.10	10	5,670	0.18%
2022/10/04	6	27.44	0	0.00	27.95	6	5,623	0.11%
2022/10/03	10	26.75	3	27.05	27.10	7	5,647	0.12%
2022/09/30	11	26.21	1	26.75	26.70	10	5,819	0.17%
2022/09/29	15	26.62	0	0.00	26.75	15	5,829	0.26%
2022/09/28	4	26.70	2	26.10	26.05	2	5,836	0.03%
2022/09/27	0	0.00	2	27.25	27.60	-2	5,759	-0.03%
2022/09/26	2	28.60	2	27.75	27.50	0	5,709	0.00%
2022/09/23	0	0.00	7	30.14	29.30	-7	5,662	-0.12%
2022/09/22	50	32.51	36	32.78	30.40	14	5,462	0.26%
2022/09/21	6	30.35	6	31.00	31.05	0	4,633	0.00%
2022/09/16	4	30.85	4	30.70	30.70	0	4,572	0.00%
2022/09/12	0	0.00	3	32.35	31.95	-3	4,767	-0.06%
2022/09/08	4	31.68	2	31.90	31.90	2	4,791	0.04%
2022/09/07	2	31.45	2	31.65	31.65	0	4,920	0.00%
2022/09/06	3	31.80	3	31.55	31.55	0	5,563	0.00%
2022/09/05	0	0.00	70	32.91	32.25	-70	5,576	-1.26%
2022/09/02	2	32.05	0	0.00	31.95	2	5,255	0.04%
2022/08/31	0	0.00	4	31.81	31.70	-4	5,184	-0.08%
2022/08/26	15	31.75	28	31.71	31.70	-13	5,373	-0.24%
2022/08/25	0	0.00	1	31.45	31.55	-1	5,370	-0.02%
2022/08/24	3	31.20	20	31.10	31.10	-17	5,343	-0.32%
2022/08/23	28	31.39	0	0.00	31.50	28	5,328	0.53%
2022/08/22	0	0.00	10	31.25	31.10	-10	5,227	-0.19%
2022/08/19	6	31.10	9	30.57	31.10	-3	5,150	-0.06%
2022/08/18	38	30.26	1	30.05	30.25	37	4,994	0.74%
2022/08/17	11	29.40	3	29.50	29.60	8	4,855	0.16%
2022/08/16	11	29.38	0	0.00	29.35	11	4,857	0.23%
2022/08/15	19	29.27	0	0.00	29.20	19	4,859	0.39%
2022/08/11	0	0.00	1	29.15	29.10	-1	4,919	-0.02%
2022/08/10	2	29.35	2	29.50	29.50	0	4,931	0.00%
2022/08/09	4	29.19	7	28.99	29.35	-3	4,915	-0.06%
2022/08/08	3	28.80	3	28.90	28.90	0	4,904	0.00%
2022/08/05	1	29.65	0	0.00	29.15	1	4,875	0.02%
2022/07/29	3	30.33	3	30.17	30.25	0	4,926	0.00%
2022/07/27	29	30.33	19	30.45	30.70	10	4,935	0.20%
2022/07/26	1	30.10	0	0.00	30.10	1	4,931	0.02%
2022/07/22	1	30.00	0	0.00	30.00	1	4,991	0.02%
2022/07/20	0	0.00	5	30.40	30.30	-5	5,057	-0.10%
2022/07/19	0	0.00	1	30.45	30.40	-1	5,114	-0.02%
2022/07/18	7	30.14	0	0.00	30.05	7	5,147	0.14%
2022/07/15	3	30.05	3	30.18	30.35	0	5,455	0.00%
2022/07/14	1	29.60	1	29.80	30.15	0	5,444	0.00%
2022/07/13	2	29.43	1	29.35	29.25	1	5,385	0.02%
2022/07/08	1	29.10	0	0.00	29.30	1	5,411	0.02%
2022/07/07	0	26.50	3	27.25	27.85	-3	5,260	-0.06%
2022/07/06	2	26.65	0	0.00	26.30	2	5,281	0.04%
2022/07/01	1	28.05	13	27.92	27.10	-12	5,576	-0.22%
2022/06/29	0	0.00	47	29.90	30.00	-47	5,752	-0.82%
2022/06/27	0	0.00	5	30.90	30.95	-5	5,961	-0.08%
2022/06/24	5	30.70	0	0.00	30.60	5	6,030	0.08%
2022/06/23	30	31.08	2	31.10	30.65	28	6,109	0.46%
2022/06/22	17	30.81	16	30.50	30.80	1	6,324	0.02%
2022/06/20	30	30.05	42	29.41	29.25	-12	6,334	-0.19%
2022/06/17	10	30.10	10	30.25	30.25	0	6,421	0.00%
2022/06/16	1	31.55	31	30.79	30.55	-30	6,429	-0.47%
2022/06/15	75	32.23	18	31.96	31.10	57	6,541	0.87%
2022/06/14	3	31.30	6	31.40	31.50	-3	5,909	-0.05%
2022/06/13	0	0.00	11	30.91	31.00	-11	5,796	-0.19%
2022/06/10	7	31.33	0	0.00	31.35	7	5,799	0.12%
2022/06/08	22	31.22	1	31.25	31.10	21	5,761	0.36%
2022/06/07	20	31.39	70	31.34	31.20	-50	5,757	-0.87%
2022/06/06	50	31.09	1	30.90	31.05	49	5,689	0.86%
2022/06/02	0	0.00	3	30.22	30.20	-3	5,660	-0.05%
2022/06/01	0	0.00	1	29.65	29.85	-1	5,665	-0.02%
2022/05/31	1	29.30	0	0.00	29.15	1	5,750	0.02%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/18	2	29.15	1	29.05	29.00	1	7,061	0.01%
2022/05/17	1	29.45	0	0.00	29.35	1	7,331	0.01%
2022/05/09	0	0.00	34	28.55	28.20	-34	8,037	-0.42%
2022/05/06	4	29.36	0	0.00	29.45	4	8,404	0.05%
2022/05/05	0	0.00	1	30.25	29.80	-1	8,969	-0.01%
2022/05/04	1	29.75	0	0.00	29.75	1	9,179	0.01%
2022/04/29	0	0.00	10	30.70	30.55	-10	9,289	-0.11%
2022/04/28	0	0.00	1	30.80	30.65	-1	9,246	-0.01%
2022/04/27	0	0.00	1	29.70	30.20	-1	9,288	-0.01%
2022/04/25	1	30.20	0	0.00	30.05	1	9,469	0.01%
2022/04/22	0	0.00	6	31.50	31.55	-6	9,499	-0.06%
2022/04/21	7	31.68	1	32.00	31.85	6	9,446	0.06%
2022/04/15	1	30.05	7	30.12	30.00	-6	9,124	-0.07%
2022/04/13	1	30.85	0	0.00	30.85	1	9,138	0.01%
2022/04/11	1	31.50	1	31.55	31.60	0	9,186	0.00%
2022/04/07	0	0.00	6	32.50	32.40	-6	9,523	-0.06%
2022/04/06	0	0.00	7	33.53	33.75	-7	9,491	-0.07%
2022/04/01	29	33.38	3	33.33	33.30	26	9,924	0.26%
2022/03/31	6.7	32.98	6	33.00	33.00	0.7	10,327	0.01%
2022/03/30	1.4	32.86	4	32.71	32.60	-2.7	10,185	-0.03%
2022/03/29	0	0.00	10	32.62	32.60	-10	10,126	-0.10%
2022/03/28	0	0.00	2	32.40	32.45	-2	10,036	-0.02%
2022/03/25	0	0.00	5	32.64	32.20	-5	9,981	-0.05%
2022/03/24	10	32.05	0	0.00	31.85	10	9,841	0.10%
2022/03/23	1	31.75	0	0.00	31.90	1	9,949	0.01%
2022/03/22	5	31.51	5	31.75	32.00	0	10,247	0.00%
2022/03/21	1	30.85	35	31.14	31.20	-34	10,407	-0.33%
2022/03/18	24	30.90	9	30.88	30.85	15	10,359	0.14%
2022/03/16	1	28.75	0	0.00	28.95	1	10,389	0.01%
2022/03/15	2	28.98	0	0.00	29.05	2	10,541	0.02%
2022/03/14	2	29.50	0	0.00	29.55	2	10,550	0.02%
2022/03/09	4	29.23	0	0.00	29.50	4	10,676	0.04%
2022/03/08	9	29.05	2	29.75	29.05	7	10,664	0.07%
2022/03/07	6	30.18	0	0.00	30.00	6	10,564	0.06%
2022/03/04	5	32.15	5	32.00	31.50	0	10,458	0.00%
2022/03/02	3	31.80	0	0.00	31.80	3	10,324	0.03%
2022/03/01	4	32.08	0	0.00	32.25	4	10,259	0.04%
2022/02/25	15	31.95	0	0.00	31.95	15	10,188	0.15%
2022/02/24	5	32.30	26	31.90	31.55	-21	10,140	-0.21%
2022/02/23	0	0.00	5	32.00	32.20	-5	10,039	-0.05%
2022/02/22	1	31.65	38	32.45	31.85	-37	10,012	-0.37%
2022/02/21	4	32.70	8	32.48	33.00	-4	9,946	-0.04%
2022/02/18	15	32.73	22	32.74	33.10	-7	10,211	-0.07%
2022/02/17	56	32.24	79	32.07	31.95	-23	10,036	-0.23%
2022/02/16	10	31.25	0	0.00	31.30	10	9,751	0.10%
2022/02/15	0	0.00	31	30.92	30.95	-31	9,720	-0.32%
2022/02/11	1	31.35	11	30.99	31.15	-10	9,663	-0.10%
2022/02/10	55	32.17	22	31.33	31.15	33	9,600	0.34%
2022/02/09	1	32.65	52	32.55	32.65	-51	9,261	-0.55%
2022/02/08	36	32.83	58	32.62	32.60	-22	9,108	-0.24%
2022/02/07	85	32.51	53	32.65	32.60	32	8,730	0.37%
2022/01/26	2	31.08	2	31.03	31.00	0	8,149	0.00%
2022/01/25	13	30.84	5	30.47	30.10	8	7,974	0.10%
2022/01/24	36	29.70	4	29.83	30.45	32	7,858	0.41%
2022/01/21	0	0.00	40	30.50	30.45	-40	7,872	-0.51%
2022/01/20	0	0.00	4	30.85	30.80	-4	7,963	-0.05%
2022/01/19	24	30.40	5	30.42	30.55	19	8,241	0.23%
2022/01/18	12	30.26	0	0.00	29.95	12	8,136	0.15%
2022/01/17	0	0.00	2	30.10	30.20	-2	7,981	-0.03%
2022/01/13	2	29.35	10	29.62	29.50	-8	7,834	-0.10%
2022/01/12	0	0.00	4	29.40	29.40	-4	7,811	-0.05%
2022/01/11	3	30.18	2	30.15	29.95	1	7,749	0.01%
2022/01/10	25	30.60	0	0.00	30.75	25	7,689	0.33%
2022/01/07	3	30.52	45	30.60	30.55	-42	7,667	-0.55%
2022/01/06	5	30.93	0	0.00	31.40	5	7,594	0.07%
2022/01/05	5	31.40	0	0.00	31.40	5	7,529	0.07%
2022/01/04	2	31.70	6	31.60	31.65	-4	7,477	-0.05%
2022/01/03	10	32.55	45	32.56	32.10	-35	7,389	-0.47%
2021/12/30	18	32.44	3	32.52	32.30	15	7,195	0.21%
2021/12/29	2	31.35	3	31.28	31.85	-1	6,836	-0.01%
2021/12/28	59	32.23	29	31.57	31.20	30	6,683	0.45%
2021/12/27	30	30.96	11	31.02	31.50	19	6,090	0.31%
2021/12/23	14	29.83	0	0.00	29.75	14	5,555	0.25%
2021/12/21	1	29.70	3	29.70	29.75	-2	5,510	-0.04%
2021/12/17	5	30.25	0	0.00	29.95	5	5,372	0.09%
2021/12/16	3	30.25	0	0.00	30.60	3	5,231	0.06%
2021/12/15	15	29.85	11	29.89	30.30	4	4,845	0.08%
2021/12/13	15	28.90	1	28.70	28.70	14	4,463	0.31%
2021/12/10	17	29.79	124	29.17	29.20	-107	4,412	-2.43%	大賣/鉅額交易
2021/12/09	137	29.27	6	29.07	29.50	131	4,100	3.19%	大買/鉅額交易
2021/12/08	5	28.55	0	0.00	28.50	5	3,915	0.13%
2021/12/07	0	0.00	1	28.80	28.70	-1	3,874	-0.03%
2021/12/06	1	27.70	0	0.00	28.20	1	3,713	0.03%
2021/11/29	0	0.00	1	26.95	27.05	-1	3,714	-0.03%
2021/11/22	0	0.00	1	28.40	28.25	-1	3,665	-0.03%
2021/11/19	1	28.40	0	0.00	28.20	1	3,632	0.03%
2021/11/18	13	29.50	0	0.00	28.85	13	3,548	0.37%
2021/11/17	83	29.35	125	29.41	30.00	-42	3,389	-1.24%	大賣/
2021/11/16	81	28.94	2	28.98	29.00	79	2,923	2.70%
2021/11/05	0	0.00	2	27.95	27.90	-2	2,633	-0.08%
2021/11/04	0	0.00	5	28.20	27.85	-5	2,645	-0.19%
2021/11/02	2	27.23	0	0.00	27.25	2	2,696	0.07%
2021/10/29	0	0.00	1	27.55	27.40	-1	2,719	-0.04%
2021/10/28	1	27.85	0	0.00	28.10	1	2,735	0.04%
2021/10/27	0	0.00	12	27.52	28.65	-12	2,639	-0.45%
2021/10/12	0	0.00	3.1	25.80	25.70	-3.1	3,137	-0.10%
2021/10/07	0	0.00	1	26.25	26.15	-1	3,304	-0.03%
2021/10/06	0	0.00	3	25.80	25.45	-3	3,409	-0.09%
2021/10/04	0	0.00	2	25.95	25.35	-2	3,833	-0.05%
2021/09/24	10	26.70	0	0.00	26.20	10	4,278	0.23%
2021/09/08	1	24.65	0	0.00	24.65	1	4,840	0.02%
2021/08/26	3	26.37	0	0.00	26.15	3	4,865	0.06%
2021/08/25	1	26.45	0	0.00	26.30	1	4,845	0.02%
2021/08/24	1	26.50	0	0.00	25.90	1	4,841	0.02%
2021/08/16	0	0.00	1	26.30	26.15	-1	4,841	-0.02%
2021/08/12	1	27.65	0	0.00	27.65	1	4,811	0.02%
2021/08/11	0	0.00	5	27.54	27.75	-5	4,834	-0.10%
2021/08/10	0	0.00	4	27.70	27.65	-4	4,856	-0.08%
2021/08/09	2	28.93	5	28.90	28.40	-3	4,896	-0.06%
2021/08/06	2	29.95	0	0.00	30.15	2	4,847	0.04%
2021/08/05	1	29.90	0	0.00	29.85	1	4,892	0.02%
2021/08/04	1	31.10	0	0.00	30.55	1	4,982	0.02%
2021/07/30	1	32.80	5	33.25	32.80	-4	4,976	-0.08%
2021/07/28	0	0.00	1	33.65	33.60	-1	4,943	-0.02%
2021/07/27	1	34.60	1	34.80	34.15	0	4,973	0.00%
2021/07/23	129	34.30	171	34.47	34.60	-42	5,000	-0.84%	大買/大賣/
2021/07/22	50	33.75	0	0.00	33.70	50	4,766	1.05%
2021/07/21	1	32.45	0	0.00	32.30	1	4,734	0.02%
2021/07/20	1	33.15	0	0.00	33.10	1	4,720	0.02%
2021/07/16	0	0.00	2	34.40	34.30	-2	4,840	-0.04%
2021/07/15	1	34.30	1	34.00	33.95	0	4,860	0.00%
2021/07/14	1	33.90	0	0.00	34.30	1	4,878	0.02%
2021/07/13	4	33.91	0	0.00	33.40	4	4,912	0.08%
2021/07/12	52	34.31	60	34.86	34.35	-8	5,099	-0.16%
2021/07/09	10	33.70	0	0.00	33.75	10	5,007	0.20%
2021/07/08	0	0.00	5	33.10	33.10	-5	5,134	-0.10%
2021/07/07	0	0.00	45	32.85	32.95	-45	5,359	-0.84%
2021/07/06	45	33.12	8	32.91	33.00	37	5,880	0.63%
2021/07/02	0	0.00	1	33.10	32.80	-1	6,566	-0.02%
2021/07/01	125	33.48	175	33.86	33.25	-50	6,693	-0.75%	大買/大賣/
2021/06/30	50	33.10	2	32.43	33.00	48	6,463	0.74%
2021/06/29	2	32.45	2	32.33	32.50	0	6,427	0.00%
2021/06/23	0	0.00	1	30.80	30.90	-1	6,476	-0.02%
2021/05/27	0	0.00	5	29.20	29.35	-5	8,371	-0.06%
2021/05/24	1	28.90	0	0.00	29.00	1	8,556	0.01%
2021/05/21	1	28.75	0	0.00	28.75	1	8,767	0.01%
2021/05/13	1	28.00	0	0.00	27.60	1	8,870	0.01%
2021/05/03	12	33.43	0	0.00	33.10	12	8,504	0.14%
2021/04/26	2	35.00	0	0.00	35.00	2	8,465	0.02%
2021/04/23	3	34.70	0	0.00	34.70	3	8,461	0.04%
2021/04/22	0	0.00	1	35.40	34.35	-1	8,508	-0.01%
2021/04/20	1	35.80	0	0.00	35.50	1	8,360	0.01%
2021/04/16	8	36.51	8	36.40	36.40	0	8,271	0.00%
2021/04/15	17	35.77	0	0.00	35.50	17	8,043	0.21%
2021/04/14	1	34.40	0	0.00	34.95	1	7,935	0.01%
2021/04/13	5	35.83	4	36.35	35.35	1	8,112	0.01%
2021/04/12	22	36.65	8	36.58	36.30	14	8,481	0.17%
2021/04/09	9	35.04	2	35.70	35.75	7	8,026	0.09%
2021/04/07	1	33.50	10	33.62	33.50	-9	7,415	-0.12%
2021/04/06	0	0.00	3	32.63	32.70	-3	7,471	-0.04%
2021/04/01	1	32.25	0	0.00	32.50	1	7,490	0.01%
2021/03/31	0	0.00	1	31.90	32.15	-1	7,466	-0.01%
2021/03/25	3	32.65	7	32.80	32.65	-4	7,110	-0.06%
2021/03/24	0	0.00	1	32.80	32.90	-1	7,130	-0.01%
2021/03/23	1	32.50	0	0.00	32.50	1	7,143	0.01%
2021/03/22	5	32.65	7	33.21	33.10	-2	7,072	-0.03%
2021/03/19	5	32.20	12	32.97	33.10	-7	6,919	-0.10%
2021/03/18	27	32.16	0.2	32.10	32.30	26.8	6,776	0.40%
2021/03/17	2	31.83	0	0.00	31.75	2	6,814	0.03%
2021/03/11	1	31.85	3	31.95	32.00	-2	7,013	-0.03%
2021/03/10	1	31.60	2	31.68	31.50	-1	6,863	-0.01%
2021/03/09	1	31.15	0	0.00	31.15	1	6,879	0.01%
2021/03/08	1	31.60	4	31.75	30.95	-3	6,870	-0.04%
2021/03/05	1	31.25	0	0.00	31.20	1	6,740	0.01%
2021/03/02	0	0.00	1	31.55	30.80	-1	6,706	-0.01%
2021/02/26	0	0.00	1	31.00	31.00	-1	6,577	-0.02%
2021/02/25	1	30.75	0	0.00	30.60	1	6,565	0.02%
2021/02/24	1	30.60	0	0.00	30.55	1	6,625	0.02%
2021/02/23	0	0.00	23	31.25	31.00	-23	6,618	-0.35%
2021/02/22	20	30.80	0	0.00	30.75	20	6,583	0.30%
2021/02/19	0	0.00	2	29.60	30.05	-2	6,855	-0.03%
2021/02/18	0	0.00	1	29.50	29.40	-1	6,968	-0.01%
2021/02/17	2	28.90	0	0.00	28.85	2	7,301	0.03%
2021/02/05	1	28.10	0	0.00	28.05	1	7,608	0.01%
2021/02/03	0	0.00	2	28.10	28.00	-2	7,906	-0.03%
2021/02/02	0	0.00	2	27.80	27.80	-2	8,023	-0.02%
2021/02/01	2	27.60	0	0.00	27.75	2	8,195	0.02%
2021/01/28	1	27.65	0	0.00	27.75	1	8,507	0.01%
2021/01/25	1	27.70	0	0.00	28.10	1	10,818	0.01%
2021/01/20	0	0.00	1	28.40	28.30	-1	10,967	-0.01%
2021/01/15	0	0.00	2	29.35	29.05	-2	10,821	-0.02%
2021/01/14	0	0.00	3	30.15	30.00	-3	10,774	-0.03%
2021/01/13	3	29.62	0	0.00	29.60	3	10,786	0.03%
2021/01/12	1	29.45	1	29.70	29.50	0	10,775	0.00%
2021/01/11	1	30.10	0	0.00	30.15	1	10,733	0.01%
2021/01/06	2	30.28	5	31.45	30.55	-3	10,586	-0.03%
2021/01/05	1	32.15	40	31.81	32.50	-39	10,188	-0.38%
2021/01/04	0	0.00	11	30.82	30.70	-11	9,599	-0.11%
2020/12/31	1	30.50	0	0.00	30.45	1	9,604	0.01%
2020/12/30	0	0.00	1	30.75	30.55	-1	9,554	-0.01%
2020/12/29	0	0.00	1	30.90	30.85	-1	9,462	-0.01%
2020/12/25	0	0.00	14	29.60	29.65	-14	9,099	-0.15%
2020/12/23	3	29.12	0	0.00	29.35	3	9,027	0.03%
2020/12/21	0	0.00	1	29.60	29.45	-1	9,079	-0.01%
2020/12/17	2	29.20	0	0.00	29.40	2	9,124	0.02%
2020/12/15	1	28.90	0	0.00	28.70	1	9,413	0.01%
2020/12/11	8	29.21	0	0.00	29.25	8	9,501	0.08%
2020/12/10	1	30.80	1	30.60	30.10	0	9,310	0.00%
2020/12/09	0	0.00	1	30.55	30.55	-1	9,190	-0.01%
2020/12/08	0	0.00	6	30.60	30.50	-6	9,173	-0.07%
2020/12/07	0	0.00	6	30.70	30.60	-6	9,050	-0.07%
2020/12/04	6	30.58	0	0.00	30.50	6	9,006	0.07%
2020/12/03	42	30.65	1	30.15	30.35	41	8,973	0.46%
2020/12/02	1	30.45	1	30.10	30.10	0	8,881	0.00%
2020/12/01	1	30.00	8	30.30	30.40	-7	8,891	-0.08%
2020/11/30	0	0.00	1	30.35	30.20	-1	8,914	-0.01%
2020/11/27	3	30.18	2	30.10	30.15	1	8,957	0.01%
2020/11/26	3	29.95	0	0.00	29.95	3	8,987	0.03%
2020/11/25	8	29.90	4	29.65	29.90	4	9,000	0.04%
2020/11/23	2	30.00	40	30.05	30.20	-38	8,953	-0.42%
2020/11/19	8	30.39	1	30.45	29.95	7	8,962	0.08%
2020/11/18	7	30.86	20	30.64	30.50	-13	9,001	-0.14%
2020/11/16	7	30.75	2	30.40	30.85	5	9,131	0.05%
2020/11/13	0	0.00	3	30.22	30.25	-3	8,925	-0.03%
2020/11/12	2	29.08	1	29.80	28.95	1	8,660	0.01%
2020/11/11	0	0.00	5	29.50	29.65	-5	8,567	-0.06%
2020/11/10	4	29.11	5	29.05	29.05	-1	8,443	-0.01%
2020/11/09	30	29.42	2	29.70	29.30	28	8,492	0.33%
2020/11/06	0	0.00	5	29.05	29.00	-5	8,475	-0.06%
2020/11/05	1	28.40	5	29.05	28.50	-4	8,567	-0.05%
2020/11/04	6	28.70	6	28.82	28.85	0	8,474	0.00%
2020/11/03	20	29.98	11	30.79	29.20	9	8,350	0.11%
2020/11/02	45	30.29	10	30.22	30.50	35	7,719	0.45%
2020/10/30	0	0.00	1	28.25	27.75	-1	6,659	-0.02%
2020/10/28	1	28.25	1	27.80	27.55	0	6,670	0.00%
2020/10/22	0	0.00	1	27.60	27.55	-1	6,573	-0.02%
2020/10/21	1	27.95	1	27.75	27.85	0	6,609	0.00%
2020/10/16	0	0.00	3	27.25	26.75	-3	6,554	-0.05%
2020/10/15	0	0.00	4	27.00	27.10	-4	6,582	-0.06%
2020/10/14	0	0.00	3	27.25	27.10	-3	6,646	-0.05%
2020/10/13	1	26.70	0	0.00	27.25	1	6,666	0.01%
2020/10/12	1	26.80	0	0.00	26.80	1	6,646	0.02%
2020/09/25	5	25.75	6	25.42	25.25	-1	6,946	-0.01%
2020/09/24	0	0.00	4	26.18	25.60	-4	6,962	-0.06%
2020/09/21	2	27.55	0	0.00	27.70	2	7,069	0.03%
2020/09/18	10	28.50	0	0.00	27.55	10	7,041	0.14%
2020/09/16	0	0.00	2	27.95	27.85	-2	6,659	-0.03%
2020/09/11	0	0.00	1	26.65	26.55	-1	6,766	-0.01%
2020/09/08	3	26.80	0	0.00	27.30	3	6,638	0.05%
2020/09/04	0	0.00	3	27.15	27.20	-3	6,566	-0.05%
2020/09/03	1	28.00	0	0.00	27.80	1	6,495	0.02%
2020/09/02	6	27.80	6	28.05	28.20	0	6,405	0.00%
2020/09/01	12	27.94	12	27.77	27.90	0	6,316	0.00%
2020/08/25	0	0.00	7	27.85	27.60	-7	5,980	-0.12%
2020/08/24	0	0.00	3	27.67	28.15	-3	5,854	-0.05%
2020/08/21	11	27.77	5	28.17	27.85	6	5,652	0.11%
2020/08/20	15	27.42	10	26.65	26.65	5	5,236	0.10%
2020/08/19	0	0.00	1	27.65	27.30	-1	4,917	-0.02%
2020/08/18	0	0.00	1	26.80	27.20	-1	4,736	-0.02%
2020/08/14	1	27.30	0	0.00	26.80	1	4,604	0.02%
2020/08/13	0	0.00	2	27.30	27.10	-2	4,536	-0.04%
2020/08/12	2	27.65	1	27.50	27.65	1	4,356	0.02%
2020/08/11	5	27.05	3	26.93	26.75	2	4,191	0.05%
2020/08/10	0	0.00	1	26.70	26.45	-1	3,949	-0.03%
2020/08/07	1	26.35	1	26.35	26.50	0	3,920	0.00%
2020/08/06	4	26.13	120	25.94	25.90	-116	3,811	-3.04%	大賣/鉅額交易
2020/08/05	10	25.00	5	24.98	25.10	5	3,491	0.14%
2020/08/04	99	25.13	0	0.00	25.15	99	3,478	2.85%
2020/08/03	15	24.85	1	24.95	24.90	14	3,466	0.40%
2020/07/31	1	23.95	0	0.00	24.10	1	3,435	0.03%
2020/07/27	0	0.00	1	24.50	23.85	-1	3,490	-0.03%
2020/07/22	0	0.00	2	25.00	24.85	-2	3,440	-0.06%
2020/07/21	0	0.00	1	24.80	25.00	-1	3,404	-0.03%
2020/07/20	3	24.55	0	0.00	24.65	3	3,384	0.09%
2020/07/09	4	25.36	4	25.19	24.90	0	3,389	0.00%
2020/07/07	0	0.00	4	24.60	24.40	-4	3,289	-0.12%
2020/07/06	3	25.08	0	0.00	25.15	3	3,215	0.09%
2020/07/02	0	0.00	2	24.33	24.20	-2	3,054	-0.07%
2020/07/01	1	24.20	1	24.15	24.30	0	3,012	0.00%
2020/06/30	6	23.57	3	23.75	24.10	3	2,913	0.10%
2020/06/19	0	0.00	5	22.05	22.55	-5	2,808	-0.18%
2020/06/18	15	22.71	10	22.95	22.20	5	2,710	0.18%
2020/06/11	0	0.00	0.1	21.25	21.25	-0.1	2,720	-0.01%
2020/06/01	0	0.00	5	21.65	21.85	-5	2,847	-0.18%
2020/05/22	0	0.00	1	21.60	21.20	-1	2,867	-0.03%
2020/05/15	0	0.00	1	20.85	21.10	-1	2,984	-0.03%
2020/05/14	0	0.00	40	22.14	21.65	-40	2,942	-1.36%
2020/05/13	41	22.15	0	0.00	22.35	41	2,868	1.43%
2020/05/12	0	0.00	2	21.60	21.30	-2	2,845	-0.07%
2020/04/29	2	20.75	0	0.00	20.70	2	2,660	0.08%
2020/04/27	0	0.00	2	20.45	20.40	-2	2,677	-0.07%
2020/04/20	1	20.20	0	0.00	20.20	1	2,737	0.04%
2020/04/08	0	0.00	1	19.95	19.85	-1	2,645	-0.04%
2020/03/31	5	19.20	0	0.00	18.95	5	2,712	0.18%
2020/03/25	1	18.30	0	0.00	18.25	1	2,704	0.04%
2020/03/18	11	16.96	0	0.00	16.35	11	2,846	0.39%
2020/03/13	1	19.55	3	19.55	19.95	-2	2,805	-0.07%
2020/03/11	1	22.60	0	0.00	22.90	1	2,621	0.04%
2020/02/21	0	0.00	3	23.85	23.95	-3	2,614	-0.11%
2020/02/13	3	23.20	0	0.00	23.15	3	2,572	0.12%
2020/02/07	1	22.65	0	0.00	22.60	1	2,545	0.04%
2020/01/16	0	0.00	10	25.65	25.80	-10	2,635	-0.38%
2020/01/14	2	25.30	0	0.00	25.35	2	2,601	0.08%
2020/01/10	0	0.00	10	24.60	24.65	-10	2,532	-0.39%
2020/01/03	1	25.30	0	0.00	25.25	1	2,679	0.04%
2019/12/26	10	26.05	10	26.03	26.10	0	2,653	0.00%
2019/12/25	10	26.00	0	0.00	26.00	10	2,621	0.38%
2019/12/24	0	0.00	1	26.00	25.85	-1	2,640	-0.04%
2019/12/19	0	0.00	1	25.85	25.75	-1	2,690	-0.04%
2019/12/18	0	0.00	2	25.88	25.90	-2	2,716	-0.07%
2019/12/17	14	25.71	10	25.85	26.00	4	2,712	0.15%
2019/12/13	1	24.60	0	0.00	24.45	1	2,543	0.04%
2019/12/03	1	25.25	0	0.00	25.10	1	2,740	0.04%
2019/11/12	0	0.00	1	23.80	24.00	-1	3,529	-0.03%
2019/11/06	0	0.00	1	24.40	24.40	-1	4,191	-0.02%
2019/11/05	0	0.00	3	24.55	24.65	-3	4,378	-0.07%
2019/11/04	22	24.68	20	24.73	24.85	2	4,522	0.04%
2019/11/01	1	23.80	0	0.00	23.85	1	4,556	0.02%
2019/10/28	1	24.65	2	24.85	24.70	-1	4,713	-0.02%
2019/10/25	2	25.35	0	0.00	25.35	2	4,689	0.04%
2019/10/24	0	0.00	4	25.11	25.20	-4	4,740	-0.08%
2019/10/23	0	0.00	3	25.05	25.10	-3	5,075	-0.06%
2019/10/15	2	24.75	0	0.00	24.70	2	5,431	0.04%
2019/10/14	3	24.85	1	24.90	24.95	2	5,453	0.04%
2019/10/09	2	25.78	0	0.00	25.65	2	5,363	0.04%
2019/10/07	1	26.10	3.7	26.35	26.00	-2.7	5,466	-0.05%
2019/09/27	0	0.00	0.6	26.40	26.25	-0.6	5,875	-0.01%
2019/09/20	5	26.25	0	0.00	26.55	5	5,942	0.08%
2019/09/16	2	26.95	0	0.00	26.55	2	6,108	0.03%
2019/09/05	0	0.00	2	28.50	28.55	-2	5,869	-0.03%
2019/09/03	0	0.00	2	28.85	28.55	-2	5,846	-0.03%
2019/08/23	1	28.10	0	0.00	28.10	1	5,457	0.02%
2019/08/20	0	0.00	1	28.45	28.30	-1	5,293	-0.02%
2019/08/19	2	28.70	0	0.00	28.85	2	5,210	0.04%
2019/08/16	0	0.00	8	28.61	28.65	-8	5,170	-0.15%
2019/08/15	6	28.78	1	28.55	28.75	5	5,126	0.10%
2019/08/14	2	28.93	0	0.00	28.95	2	5,035	0.04%
2019/08/07	0	0.00	1	28.80	28.05	-1	4,537	-0.02%
2019/08/06	0	0.00	21	27.89	28.30	-21	4,373	-0.48%
2019/08/05	2	27.55	0	0.00	27.40	2	4,279	0.05%
2019/08/01	0	0.00	5	27.35	27.70	-5	4,257	-0.12%
2019/07/25	41	27.98	22	28.27	27.60	19	4,335	0.44%
2019/07/23	2	26.93	2	26.85	26.85	0	4,220	0.00%
2019/07/22	3	27.13	1	26.90	26.85	2	4,182	0.05%
2019/07/17	0	0.00	2	26.40	26.80	-2	4,239	-0.05%
2019/07/15	0	0.00	1	26.20	26.15	-1	4,274	-0.02%
2019/07/10	3	26.10	15	25.67	25.60	-12	4,243	-0.28%
2019/06/25	0	0.00	1	25.65	25.35	-1	3,926	-0.03%
2019/06/24	1	25.05	0	0.00	25.30	1	3,877	0.03%
2019/06/21	0	0.00	1	24.80	24.50	-1	3,881	-0.03%
2019/06/10	0	0.00	1	23.60	23.50	-1	4,787	-0.02%
2019/05/29	1	22.60	0	0.00	22.60	1	5,109	0.02%
2019/05/23	0	0.00	5	23.20	23.30	-5	5,218	-0.10%
2019/05/10	0	0.00	2	24.05	24.10	-2	5,034	-0.04%
2019/05/06	2	25.20	0	0.00	25.10	2	4,785	0.04%
2019/05/03	2	26.15	1	26.05	26.40	1	4,701	0.02%
2019/05/02	1	26.25	1	26.00	26.25	0	4,671	0.00%
2019/04/30	7	25.76	16	25.80	26.00	-9	4,622	-0.19%
2019/04/25	8	25.70	3	25.43	25.15	5	4,519	0.11%
2019/04/24	3	25.32	5	25.24	25.45	-2	4,551	-0.04%
2019/04/23	3	25.07	1	24.70	25.20	2	4,545	0.04%
2019/04/22	3	25.00	9	25.03	25.10	-6	4,548	-0.13%
2019/04/15	0	0.00	2	24.60	24.65	-2	4,989	-0.04%
2019/04/12	6	23.55	0	0.00	23.60	6	4,914	0.12%
2019/04/02	2	23.30	0	0.00	23.40	2	4,795	0.04%
2019/03/29	0	0.00	2	23.10	23.00	-2	4,726	-0.04%
2019/03/26	1	23.90	5	23.64	23.40	-4	4,622	-0.09%
2019/03/25	0	0.00	10.3	23.80	23.75	-10.3	4,553	-0.23%
2019/03/21	3	26.27	3	26.35	26.10	0	4,316	0.00%
2019/03/20	0	0.00	6	25.97	26.05	-6	4,214	-0.14%
2019/03/19	0	0.00	2	26.20	26.10	-2	4,218	-0.05%
2019/03/18	9	26.12	16	26.02	26.50	-7	4,208	-0.17%
2019/03/14	0	0.00	2	25.65	25.35	-2	3,996	-0.05%
2019/03/12	1	25.35	1	25.30	25.05	0	3,954	0.00%
2019/03/07	17	25.60	3	25.63	25.10	14	4,007	0.35%
2019/03/06	3	25.60	1	25.50	25.70	2	3,941	0.05%
2019/02/26	10	24.90	0	0.00	24.50	10	3,815	0.26%
2019/02/18	1	24.90	1	24.85	24.80	0	3,808	0.00%
2019/02/14	0	0.00	3	25.00	24.80	-3	3,805	-0.08%
2019/02/12	3	25.10	0	0.00	24.90	3	3,803	0.08%
2019/02/11	6	24.63	0	0.00	24.90	6	3,795	0.16%
2019/01/29	0	0.00	1	24.45	24.45	-1	3,774	-0.03%
2019/01/28	0	0.00	1	24.90	24.90	-1	3,750	-0.03%
2019/01/23	2	24.85	4	24.74	24.80	-2	3,737	-0.05%
2019/01/22	0	0.00	2	24.95	25.05	-2	3,719	-0.05%
2019/01/21	3	25.15	0	0.00	25.35	3	3,653	0.08%
2019/01/18	0	0.00	2	25.20	25.30	-2	3,642	-0.05%
2019/01/17	9	25.39	2	25.98	25.30	7	3,618	0.19%
2019/01/16	6	25.78	8	25.93	26.10	-2	3,458	-0.06%
2019/01/15	0	0.00	4	25.33	25.05	-4	3,279	-0.12%
2019/01/14	2	24.85	2	24.70	24.85	0	3,222	0.00%
2019/01/11	2	26.00	4	25.34	25.10	-2	3,158	-0.06%
2019/01/10	0	0.00	2	25.30	25.75	-2	3,087	-0.06%
2019/01/09	14	25.69	25	25.69	25.50	-11	3,015	-0.36%
2019/01/08	5	24.68	32	24.44	25.45	-27	2,864	-0.94%
2019/01/07	32	24.55	0	0.00	24.50	32	2,643	1.21%
2019/01/02	8	23.23	9	23.06	23.00	-1	2,447	-0.04%
2018/12/27	4	23.16	3	23.10	22.90	1	2,451	0.04%
2018/12/24	1	23.05	1	23.05	23.05	0	2,406	0.00%
2018/12/18	1	23.10	1	22.75	22.75	0	2,476	0.00%
2018/12/17	0	0.00	4	23.74	23.00	-4	2,441	-0.16%
2018/12/14	2	22.95	3	23.05	23.15	-1	2,315	-0.04%
2018/12/13	4	23.05	1	23.05	23.05	3	2,299	0.13%
2018/12/12	1	23.00	0	0.00	23.00	1	2,257	0.04%
2018/12/07	0	0.00	1	21.95	22.15	-1	2,086	-0.05%
2018/12/06	6	21.38	0	0.00	21.30	6	2,067	0.29%
2018/12/03	3	22.05	3	22.10	22.10	0	1,968	0.00%
2018/11/16	0	0.00	2	20.03	20.05	-2	1,765	-0.11%
2018/11/07	0	0.00	1	19.40	19.45	-1	1,896	-0.05%
2018/10/12	0	0.00	1	17.90	18.10	-1	2,776	-0.04%
2018/10/11	1	18.00	7	18.06	18.00	-6	3,116	-0.19%
2018/10/08	0	0.00	5	20.55	20.60	-5	3,300	-0.15%
2018/10/05	0	0.00	2	21.08	20.65	-2	3,690	-0.05%
2018/10/02	1	22.65	0	0.00	22.50	1	3,818	0.03%
2018/09/28	8	23.33	0	0.00	23.30	8	3,882	0.21%
2018/09/10	0	0.00	1	21.25	20.90	-1	4,725	-0.02%
2018/09/03	1	22.65	0	0.00	22.50	1	4,948	0.02%
2018/08/31	0	0.00	1	22.85	22.85	-1	5,015	-0.02%
2018/08/28	0	0.00	10	23.05	22.95	-10	5,366	-0.19%
2018/08/27	26	23.00	18	22.83	23.00	8	5,638	0.14%
2018/08/20	1	21.40	0	0.00	21.60	1	5,914	0.02%
2018/08/15	2	22.58	2	22.20	22.20	0	5,832	0.00%
2018/08/13	9	23.74	0	0.00	23.60	9	5,750	0.16%
2018/08/09	2	26.25	0	0.00	26.05	2	5,778	0.03%
2018/08/08	1	26.70	0	0.00	26.55	1	5,753	0.02%
2018/08/07	2	27.03	0	0.00	26.85	2	5,736	0.03%
2018/08/03	22	27.59	29	27.63	27.35	-7	5,726	-0.12%
2018/08/01	7	26.83	0	0.00	26.80	7	5,461	0.13%
2018/07/30	2	26.85	0	0.00	26.90	2	5,434	0.04%
2018/07/25	2	26.60	0	0.00	26.60	2	5,360	0.04%
2018/07/19	4	27.55	0	0.00	27.45	4	5,251	0.08%
2018/07/18	5	28.64	3	28.82	27.90	2	5,190	0.04%
2018/07/17	1	27.70	1	27.55	27.50	0	4,869	0.00%
2018/07/16	1	27.65	2	28.00	28.00	-1	4,833	-0.02%
2018/07/13	2	28.70	5	28.58	28.45	-3	4,685	-0.06%
2018/07/06	3	26.87	1	26.90	27.05	2	4,281	0.05%
2018/07/04	2	28.35	5	28.40	27.90	-3	4,324	-0.07%
2018/07/03	0	0.00	1	27.15	27.15	-1	4,011	-0.02%
2018/06/29	6	27.70	2	27.38	27.25	4	3,991	0.10%
2018/06/27	0	0.00	5	26.30	26.10	-5	3,951	-0.13%
2018/06/26	2	26.25	0	0.00	26.20	2	3,973	0.05%
2018/06/21	2	27.40	0	0.00	27.95	2	3,998	0.05%
2018/06/13	0.2	27.60	0	0.00	27.60	0.2	4,174	0.01%
2018/06/12	1	28.10	0	0.00	27.85	1	4,166	0.02%
2018/06/08	2	27.75	3	27.85	27.70	-1	4,127	-0.02%
2018/06/06	0	0.00	3	27.10	27.35	-3	4,114	-0.07%
2018/06/05	1	27.15	2	27.10	27.00	-1	4,531	-0.02%
2018/06/04	3	28.13	0	0.00	28.05	3	4,582	0.07%
2018/06/01	112	27.30	112	27.28	27.35	0	4,392	0.00%	大買/大賣/
2018/05/31	2	26.53	0	0.00	26.50	2	4,412	0.05%
2018/05/29	1	26.35	0	0.00	26.25	1	4,596	0.02%
2018/05/28	2	26.15	0	0.00	26.05	2	4,630	0.04%
2018/05/22	3	25.85	0	0.00	25.75	3	4,910	0.06%
2018/05/03	0	0.00	3	23.90	23.80	-3	5,763	-0.05%
2018/04/30	0.5	24.10	0	0.00	24.15	0.5	6,075	0.01%
2018/04/25	5	23.70	0	0.00	23.75	5	7,172	0.07%
2018/04/20	0	0.00	4	25.20	25.20	-4	7,393	-0.05%
2018/04/16	0	0.00	1	26.65	26.60	-1	8,233	-0.01%
2018/04/10	0	0.00	8	25.93	26.55	-8	11,292	-0.07%
2018/04/09	0	0.00	8	25.40	25.25	-8	11,603	-0.07%
2018/04/02	0	26.65	0	0.00	26.65	0	11,738	0.00%
2018/03/16	0	0.00	2	28.28	28.20	-2	11,875	-0.02%
2018/03/14	2	28.15	0	0.00	27.95	2	11,906	0.02%
2018/03/13	2	28.50	0	0.00	28.45	2	11,883	0.02%
2018/03/12	4	28.43	27	28.46	28.35	-23	11,841	-0.19%
2018/03/09	22	30.01	23	30.36	29.20	-1	11,816	-0.01%
2018/03/08	0	0.00	2	28.75	28.75	-2	11,452	-0.02%
2018/03/05	2	28.90	4	28.70	28.45	-2	11,389	-0.02%
2018/03/02	17	28.15	0	0.00	28.15	17	11,353	0.15%
2018/03/01	1	27.95	1	27.65	27.95	0	11,737	0.00%
2018/02/27	2	28.00	21	28.19	27.80	-19	11,967	-0.16%
2018/02/23	1	27.25	0	0.00	27.45	1	12,002	0.01%
2018/02/22	10	27.10	0	0.00	27.25	10	11,994	0.08%
2018/02/21	0	0.00	1	26.90	27.50	-1	11,995	-0.01%
2018/02/12	10	25.60	0	0.00	25.45	10	11,913	0.08%
2018/02/07	1	25.60	0	0.00	25.25	1	11,965	0.01%
2018/02/06	0	0.00	15	25.30	25.10	-15	12,043	-0.12%
2018/02/05	3	27.08	4	27.00	27.40	-1	12,214	-0.01%
2018/02/02	3	27.90	0	0.00	27.95	3	12,207	0.02%
2018/01/26	0	0.00	3	28.02	27.70	-3	12,089	-0.02%
2018/01/25	18	28.75	0	0.00	28.10	18	11,968	0.15%
2018/01/24	0	0.00	6	28.91	29.30	-6	11,793	-0.05%
2018/01/23	1	29.20	10	29.25	29.05	-9	11,701	-0.08%
2018/01/22	7	31.00	4	31.13	30.30	3	11,422	0.03%
2018/01/19	10	30.30	17	30.29	30.70	-7	11,212	-0.06%
2018/01/18	2	29.55	0	0.00	29.35	2	10,752	0.02%
2018/01/17	0	0.00	3	29.70	29.45	-3	10,698	-0.03%
2018/01/16	4	30.11	1	29.65	29.50	3	10,612	0.03%
2018/01/15	0	0.00	5	29.82	29.35	-5	10,510	-0.05%
2018/01/12	19	30.28	12	30.22	30.05	7	10,468	0.07%
2018/01/11	2	29.60	10	29.80	29.55	-8	10,156	-0.08%
2018/01/10	11	29.13	14	29.66	29.10	-3	9,979	-0.03%
2018/01/09	15	29.79	9	30.05	30.20	6	9,679	0.06%
2018/01/08	68	31.54	31	31.46	30.60	37	9,315	0.40%
2018/01/05	39	30.76	38	31.11	31.20	1	8,612	0.01%
2018/01/04	15	28.03	21	28.04	28.95	-6	7,454	-0.08%
2018/01/03	7	26.72	1	26.70	26.35	6	6,544	0.09%
2018/01/02	14	26.00	3	25.70	25.95	11	6,204	0.18%