正文 (4906)-群益金鼎-中港券商分點個股進出

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
33.75
漲跌
▲0.60
漲幅
+1.81%
成交量
2,415張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－群益金鼎-中港券商分點個股進出

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-中港券商分點個股進出
群益金鼎-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	3	33.75	33.75	-3	6,787	-0.04%
2024/05/07	3	33.00	0	0.00	33.15	3	6,815	0.04%
2024/05/06	1	33.55	0	0.00	33.55	1	6,878	0.01%
2024/05/03	1	33.45	0	0.00	33.30	1	6,909	0.01%
2024/04/26	0	0.00	2	32.75	32.80	-2	7,230	-0.03%
2024/04/25	2	32.70	0	0.00	32.50	2	7,275	0.03%
2024/04/18	5	32.80	3	32.95	33.15	2	7,725	0.03%
2024/04/16	5	32.88	2	32.58	32.70	3	7,740	0.04%
2024/04/12	0	0.00	2	34.55	34.55	-2	7,674	-0.03%
2024/04/11	5	34.30	1	34.50	34.65	4	7,676	0.05%
2024/04/10	0	0.00	1	34.60	34.70	-1	7,709	-0.01%
2024/04/09	15	34.21	0	0.00	34.05	15	7,659	0.20%
2024/04/03	2	33.85	0	0.00	33.95	2	7,608	0.03%
2024/04/02	4	34.28	0	0.00	34.10	4	7,621	0.05%
2024/04/01	1	34.70	2	34.55	34.55	-1	7,594	-0.01%
2024/03/29	6	34.00	0	0.00	34.10	6	7,575	0.08%
2024/03/28	7	34.31	2	34.20	34.20	5	7,639	0.07%
2024/03/27	1	34.40	2	34.75	34.40	-1	7,680	-0.01%
2024/03/26	13	35.03	0	0.00	34.40	13	7,678	0.17%
2024/03/25	0	0.00	2	35.30	35.30	-2	7,627	-0.03%
2024/03/22	0	0.00	6	35.18	35.10	-6	7,653	-0.08%
2024/03/21	3	34.80	0	0.00	34.80	3	7,663	0.04%
2024/03/18	0	0.00	1	34.70	35.10	-1	8,333	-0.01%
2024/03/15	4	34.33	0	0.00	34.30	4	8,602	0.05%
2024/03/14	3	35.07	1	34.90	34.90	2	8,679	0.02%
2024/03/12	1	36.40	0	0.00	36.15	1	8,880	0.01%
2024/03/11	10	36.15	0	0.00	36.15	10	8,786	0.11%
2024/03/08	5	36.40	0	0.00	35.95	5	8,713	0.06%
2024/03/07	5	38.03	11	38.04	36.80	-6	8,577	-0.07%
2024/03/06	15	38.40	8	38.65	38.35	7	8,253	0.08%
2024/03/05	49	39.65	15	39.98	39.50	34	7,969	0.43%
2024/03/04	2	37.98	12	38.17	38.70	-10	6,493	-0.15%
2024/02/29	1	35.40	1	35.50	35.40	0	5,991	0.00%
2024/02/23	0	0.00	1	36.70	35.90	-1	5,955	-0.02%
2024/02/22	12	36.41	1	36.60	36.35	11	6,002	0.18%
2024/02/01	2	36.23	2	36.10	36.20	0	5,732	0.00%
2024/01/30	1	35.55	0	0.00	35.75	1	5,649	0.02%
2024/01/26	2	35.30	0	0.00	35.00	2	5,682	0.04%
2024/01/24	1	36.20	1	36.10	35.80	0	5,703	0.00%
2024/01/23	0	0.00	4	35.90	35.90	-4	5,671	-0.07%
2024/01/22	3	35.88	3	35.58	35.85	0	5,625	0.00%
2024/01/18	2	34.65	0	0.00	35.20	2	5,445	0.04%
2024/01/17	1	35.20	0	0.00	35.35	1	5,398	0.02%
2024/01/16	0	0.00	3	35.80	36.00	-3	5,340	-0.06%
2024/01/15	1	34.95	1	34.50	35.00	0	5,112	0.00%
2024/01/09	1	33.15	0	0.00	33.25	1	5,131	0.02%
2024/01/04	2	34.23	0	0.00	33.85	2	5,268	0.04%
2024/01/03	1	34.15	0	0.00	34.15	1	5,289	0.02%
2024/01/02	1	34.70	0	0.00	34.70	1	5,278	0.02%
2023/12/29	1	34.55	0	0.00	34.50	1	5,341	0.02%
2023/12/28	0	0.00	1	34.95	34.80	-1	5,364	-0.02%
2023/12/27	2	34.58	0	0.00	34.55	2	5,396	0.04%
2023/12/25	5	34.67	0	0.00	34.60	5	5,548	0.09%
2023/12/22	1	35.40	4	35.75	35.55	-3	5,530	-0.05%
2023/12/20	1	35.70	0	0.00	35.95	1	5,661	0.02%
2023/12/18	0	0.00	11	36.10	35.80	-11	5,740	-0.19%
2023/12/15	5	36.45	2	36.20	36.20	3	5,810	0.05%
2023/12/14	6	37.03	60	37.00	36.90	-54	5,830	-0.93%
2023/12/13	0	0.00	11	36.40	36.35	-11	5,593	-0.20%
2023/12/12	0	0.00	7	35.34	35.75	-7	5,399	-0.13%
2023/12/11	12	34.64	8	34.30	34.30	4	5,452	0.07%
2023/12/08	22	35.35	18	35.40	35.70	4	5,430	0.07%
2023/12/05	1	34.05	0	0.00	33.95	1	5,485	0.02%
2023/11/30	0	0.00	1	34.05	34.05	-1	6,330	-0.02%
2023/11/29	1	34.20	0	0.00	34.20	1	6,567	0.02%
2023/11/21	0	0.00	1	35.00	34.60	-1	9,605	-0.01%
2023/11/15	2	33.23	1	33.25	33.10	1	11,172	0.01%
2023/11/09	0	0.00	1	33.20	32.90	-1	11,392	-0.01%
2023/11/03	2	34.43	2.6	34.63	34.25	-0.6	11,956	-0.01%
2023/11/01	0.1	32.60	0	0.00	32.60	0.1	12,043	0.00%
2023/10/31	0.2	32.95	0	0.00	32.60	0.2	12,232	0.00%
2023/10/30	0	0.00	0	33.10	33.30	0	12,328	0.00%
2023/10/26	0.1	33.30	0	0.00	33.05	0.1	12,636	0.00%
2023/10/23	0.1	33.20	0	0.00	33.25	0.1	12,772	0.00%
2023/10/20	0.1	33.00	0	0.00	33.40	0.1	12,926	0.00%
2023/10/19	0.1	33.60	0	0.00	33.65	0.1	12,976	0.00%
2023/10/18	15.1	33.35	0	0.00	33.45	15.1	13,018	0.12%
2023/10/17	0.2	34.19	0	0.00	33.85	0.2	13,017	0.00%
2023/10/16	0.2	34.62	23	34.79	34.60	-22.8	13,098	-0.17%
2023/10/13	2.1	36.08	0	0.00	35.35	2.1	13,160	0.02%
2023/10/12	0.1	35.66	0	0.00	35.90	0.1	13,254	0.00%
2023/10/11	1.2	36.24	0	0.00	36.00	1.2	13,271	0.01%
2023/10/04	0.1	36.60	6	36.73	36.60	-5.9	13,391	-0.04%
2023/10/02	0	0.00	2	37.70	37.85	-2	13,683	-0.01%
2023/09/28	2	36.70	0	0.00	36.45	2	13,866	0.01%
2023/09/27	5	36.66	0	0.00	36.70	5	14,035	0.04%
2023/09/26	4	37.80	1	37.95	37.25	3	14,314	0.02%
2023/09/25	5	37.52	5.9	37.26	37.60	-0.9	14,810	-0.01%
2023/09/22	3.1	36.01	0	0.00	36.05	3.1	15,164	0.02%
2023/09/21	0.2	36.08	0	0.00	35.65	0.2	15,371	0.00%
2023/09/20	0.2	36.75	0	0.00	36.60	0.2	15,626	0.00%
2023/09/19	0.1	37.60	0	0.00	37.35	0.1	15,530	0.00%
2023/09/18	11.1	37.37	1	37.25	37.10	10.1	15,394	0.07%
2023/09/15	2.2	37.29	0	0.00	37.05	2.2	15,333	0.01%
2023/09/14	2	38.08	1.1	38.51	38.05	0.9	15,132	0.01%
2023/09/13	0.1	37.30	0	0.00	37.70	0.1	14,807	0.00%
2023/09/08	2	36.55	0	36.70	37.00	2	14,723	0.01%
2023/09/07	1	36.85	0	0.00	37.05	1	14,692	0.01%
2023/09/06	2	37.90	3	37.73	37.95	-1	14,398	-0.01%
2023/09/05	0	0.00	37	36.51	36.50	-37	13,995	-0.26%
2023/09/04	2	36.15	0	0.00	36.20	2	13,935	0.01%
2023/09/01	16.1	37.72	15	37.63	37.05	1.1	13,756	0.01%
2023/08/31	11	37.22	0	0.00	37.30	11	13,628	0.08%
2023/08/30	0	36.20	2.3	36.69	36.95	-2.3	13,760	-0.02%
2023/08/29	1	35.50	2	36.40	36.25	-1	13,590	-0.01%
2023/08/28	21	37.66	14	37.09	35.90	7	13,326	0.05%
2023/08/25	21	37.00	19	37.39	37.50	2	12,166	0.02%
2023/08/24	6	35.72	9	35.72	35.40	-3	11,315	-0.03%
2023/08/23	1	34.50	14	35.43	35.55	-13	10,998	-0.12%
2023/08/22	24.3	34.30	12	34.67	34.30	12.3	10,496	0.12%
2023/08/21	0	0.00	5	34.29	34.50	-5	10,182	-0.05%
2023/08/18	3	33.37	2	33.13	32.95	1	9,725	0.01%
2023/08/17	1	33.50	3	33.32	33.65	-2	9,639	-0.02%
2023/08/16	0	0.00	2	32.80	33.05	-2	9,566	-0.02%
2023/08/14	2	32.75	0	0.00	32.65	2	9,629	0.02%
2023/08/11	2	32.68	0	0.00	32.65	2	9,575	0.02%
2023/08/10	0	0.00	2	33.65	33.35	-2	9,491	-0.02%
2023/08/09	22	33.83	4	34.19	33.55	18	9,344	0.19%
2023/08/08	3	33.00	0	0.00	33.15	3	8,915	0.03%
2023/08/07	0	0.00	4	33.23	33.45	-4	8,858	-0.05%
2023/08/04	1	32.60	4	32.60	32.90	-3	8,737	-0.03%
2023/08/02	2	31.40	0	0.00	31.40	2	8,557	0.02%
2023/07/28	1	31.50	2	31.50	31.50	-1	8,268	-0.01%
2023/07/24	2	31.60	0	0.00	31.55	2	8,024	0.02%
2023/07/21	1	31.40	0	0.00	31.40	1	7,964	0.01%
2023/07/19	2	32.50	6	31.91	31.60	-4	7,881	-0.05%
2023/07/18	0	0.00	2	32.53	32.25	-2	7,838	-0.03%
2023/07/17	6	33.51	2	33.65	33.35	4	7,735	0.05%
2023/07/14	2	32.75	1	32.95	32.75	1	7,654	0.01%
2023/07/13	0	0.00	1	32.85	32.55	-1	7,621	-0.01%
2023/07/10	0	0.00	1	33.05	32.80	-1	7,535	-0.01%
2023/07/07	2	33.10	0	0.00	33.55	2	7,398	0.03%
2023/07/06	1	33.90	1	34.15	33.65	0	7,318	0.00%
2023/07/04	26	33.29	32	33.10	33.40	-6	6,832	-0.09%
2023/07/03	10	34.48	8	34.64	34.45	2	6,528	0.03%
2023/06/30	7	33.28	9	33.16	33.05	-2	5,960	-0.03%
2023/06/29	9	31.61	9	31.78	31.50	0	5,502	0.00%
2023/06/28	15	31.32	10	31.25	31.25	5	5,288	0.09%
2023/06/26	0	0.00	10	30.05	30.05	-10	5,017	-0.20%
2023/06/21	0	0.00	2	30.20	30.25	-2	5,082	-0.04%
2023/06/19	0	0.00	6	30.20	30.05	-6	5,111	-0.12%
2023/06/15	6	30.94	1	30.95	30.90	5	5,072	0.10%
2023/06/14	7	30.76	5	31.09	31.40	2	4,996	0.04%
2023/06/07	3	31.60	6	31.70	31.65	-3	4,632	-0.06%
2023/06/06	6	33.05	1	32.75	32.00	5	4,564	0.11%
2023/05/31	2	31.50	5	31.60	31.40	-3	3,966	-0.08%
2023/05/29	15	31.51	10	31.32	31.40	5	3,868	0.13%
2023/05/26	0	0.00	1	30.35	30.30	-1	3,712	-0.03%
2023/05/17	1	29.55	0	0.00	29.65	1	3,442	0.03%
2023/05/05	5	29.60	0	0.00	29.40	5	3,221	0.16%
2023/05/04	3	29.62	0	0.00	29.65	3	3,183	0.09%
2023/05/03	0	0.00	1	31.10	30.80	-1	3,100	-0.03%
2023/05/02	1	30.95	0	0.00	31.00	1	3,067	0.03%
2023/04/28	10	30.99	0	0.00	31.00	10	3,047	0.33%
2023/04/13	10	31.80	0	0.00	31.60	10	2,479	0.40%
2023/04/12	0	0.00	5	31.40	31.80	-5	2,441	-0.20%
2023/04/11	0	0.00	9	31.54	31.35	-9	2,377	-0.38%
2023/04/07	5	31.35	0	0.00	31.30	5	2,166	0.23%
2023/04/06	0	0.00	2	31.45	31.40	-2	2,130	-0.09%
2023/03/27	0	0.00	5	30.46	30.20	-5	1,860	-0.27%
2023/03/24	0	0.00	3	29.83	29.85	-3	1,797	-0.17%
2023/03/23	0	0.00	2	29.40	29.45	-2	1,721	-0.12%
2023/03/20	0	0.00	2	29.20	29.15	-2	1,639	-0.12%
2023/03/16	2	28.00	0	0.00	28.00	2	1,636	0.12%
2023/03/15	0	0.00	20	29.10	28.65	-20	1,612	-1.24%
2023/03/10	20	28.30	1	28.55	28.50	19	1,517	1.25%
2023/03/09	0	0.00	8	28.30	28.25	-8	1,486	-0.54%
2023/03/01	1	27.65	0	0.00	27.65	1	1,483	0.07%
2023/02/24	1	27.70	0	0.00	27.70	1	1,587	0.06%
2023/02/22	2	27.60	0	0.00	27.75	2	1,610	0.12%
2023/02/13	6	27.47	0	0.00	27.80	6	1,843	0.33%
2023/02/03	0	0.00	1	28.10	28.00	-1	1,882	-0.05%
2023/02/01	1	27.85	0	0.00	27.95	1	1,856	0.05%
2023/01/13	1	27.00	0	0.00	26.85	1	1,860	0.05%
2023/01/04	0	0.00	18	27.93	28.00	-18	2,002	-0.90%
2022/12/30	10	27.51	0	0.00	27.40	10	2,049	0.49%
2022/12/29	1	26.85	0	0.00	26.95	1	2,046	0.05%
2022/12/28	0	0.00	1	27.20	27.10	-1	2,140	-0.05%
2022/12/20	2	27.13	5	26.75	26.75	-3	2,501	-0.12%
2022/12/19	6	27.26	5	27.30	27.30	1	2,631	0.04%
2022/12/16	35	27.81	24	27.55	27.55	11	2,883	0.38%
2022/12/15	24	28.16	24	28.10	28.10	0	3,731	0.00%
2022/12/14	11	28.20	10	28.20	28.20	1	3,875	0.03%
2022/12/13	22	28.48	15	28.10	28.10	7	3,879	0.18%
2022/12/12	5	28.45	5	28.35	28.35	0	3,893	0.00%
2022/12/09	0	0.00	2	29.10	28.60	-2	3,901	-0.05%
2022/11/30	0	0.00	3	28.70	28.60	-3	4,149	-0.07%
2022/11/22	3	28.92	1	28.45	28.75	2	4,647	0.04%
2022/11/21	0	0.00	4	28.29	28.15	-4	4,669	-0.09%
2022/10/07	0	0.00	2	28.43	28.50	-2	5,567	-0.04%
2022/10/06	0	0.00	1	28.20	28.25	-1	5,636	-0.02%
2022/10/05	3	28.23	0	0.00	28.10	3	5,670	0.05%
2022/10/03	1	26.95	0	0.00	27.10	1	5,647	0.02%
2022/09/29	0	0.00	5	26.66	26.75	-5	5,829	-0.09%
2022/09/28	3	26.72	0	0.00	26.05	3	5,836	0.05%
2022/09/27	2	27.05	0	0.00	27.60	2	5,759	0.03%
2022/09/26	10	27.76	0	0.00	27.50	10	5,709	0.18%
2022/09/23	6	29.89	0	0.00	29.30	6	5,662	0.11%
2022/09/22	10	31.61	3	31.97	30.40	7	5,462	0.13%
2022/09/21	0	0.00	3	31.00	31.05	-3	4,633	-0.06%
2022/09/19	0	0.00	3	30.30	30.10	-3	4,559	-0.07%
2022/09/16	0	0.00	1	30.90	30.70	-1	4,572	-0.02%
2022/09/08	3	31.70	10	31.76	31.90	-7	4,791	-0.15%
2022/09/07	3	31.45	5	31.42	31.65	-2	4,920	-0.04%
2022/09/05	2	32.05	5	32.83	32.25	-3	5,576	-0.05%
2022/09/02	13	32.03	0	0.00	31.95	13	5,255	0.25%
2022/09/01	0	0.00	9	31.81	31.85	-9	5,214	-0.17%
2022/08/31	1	31.55	0	0.00	31.70	1	5,184	0.02%
2022/08/29	0	0.00	15	31.15	31.30	-15	5,267	-0.28%
2022/08/26	0	0.00	3	31.65	31.70	-3	5,373	-0.06%
2022/08/25	1	31.50	0	0.00	31.55	1	5,370	0.02%
2022/08/23	7	31.26	0	0.00	31.50	7	5,328	0.13%
2022/08/19	0	0.00	4	31.15	31.10	-4	5,150	-0.08%
2022/08/18	7	30.30	0	0.00	30.25	7	4,994	0.14%
2022/08/15	0	0.00	1	29.10	29.20	-1	4,859	-0.02%
2022/08/04	1	29.30	0	0.00	29.50	1	4,845	0.02%
2022/07/29	15	30.35	0	0.00	30.25	15	4,926	0.30%
2022/07/27	3	30.40	0	0.00	30.70	3	4,935	0.06%
2022/07/25	0	0.00	2	30.50	30.30	-2	4,995	-0.04%
2022/07/08	0	0.00	2	29.53	29.30	-2	5,411	-0.04%
2022/07/06	4	26.75	4	26.55	26.30	0	5,281	0.00%
2022/07/01	2	28.00	0	0.00	27.10	2	5,576	0.04%
2022/06/28	1	30.80	0	0.00	30.55	1	5,889	0.02%
2022/06/24	1	30.45	1	30.85	30.60	0	6,030	0.00%
2022/06/22	1	30.75	0	0.00	30.80	1	6,324	0.02%
2022/06/21	0	0.00	1	30.65	30.65	-1	6,295	-0.02%
2022/06/20	1	29.60	1	29.75	29.25	0	6,334	0.00%
2022/06/17	1	30.25	0	0.00	30.25	1	6,421	0.02%
2022/06/15	8	31.89	7	32.24	31.10	1	6,541	0.02%
2022/06/14	0	0.00	6	30.93	31.50	-6	5,909	-0.10%
2022/06/10	2	31.03	0	0.00	31.35	2	5,799	0.03%
2022/06/07	3	31.40	0	0.00	31.20	3	5,757	0.05%
2022/06/06	1	31.00	2	30.40	31.05	-1	5,689	-0.02%
2022/06/01	0	0.00	2	29.53	29.85	-2	5,665	-0.04%
2022/05/31	3	29.20	0	0.00	29.15	3	5,750	0.05%
2022/05/27	0	0.00	3	28.35	28.45	-3	5,857	-0.05%
2022/05/26	1	28.65	0	0.00	28.30	1	5,932	0.02%
2022/05/24	2	29.05	0	0.00	28.95	2	6,142	0.03%
2022/05/23	0	0.00	2	29.20	29.20	-2	6,233	-0.03%
2022/05/05	1	30.00	1	30.05	29.80	0	8,969	0.00%
2022/05/04	0	0.00	12	29.70	29.75	-12	9,179	-0.13%
2022/04/28	5	30.45	2	30.60	30.65	3	9,246	0.03%
2022/04/27	15	30.12	0	0.00	30.20	15	9,288	0.16%
2022/04/26	0	0.00	2	30.05	30.10	-2	9,351	-0.02%
2022/04/25	3	30.15	3	30.12	30.05	0	9,469	0.00%
2022/04/22	12	31.50	11	31.59	31.55	1	9,499	0.01%
2022/04/21	8	31.51	9	31.73	31.85	-1	9,446	-0.01%
2022/04/20	0	0.00	1	30.55	30.80	-1	9,101	-0.01%
2022/04/18	3	30.10	0	0.00	30.00	3	9,149	0.03%
2022/04/15	1	30.10	1	30.05	30.00	0	9,124	0.00%
2022/04/14	8	30.45	1	30.55	30.35	7	9,132	0.08%
2022/04/13	1	30.90	0	0.00	30.85	1	9,138	0.01%
2022/04/12	0	0.00	11	31.06	30.95	-11	9,159	-0.12%
2022/04/11	1	31.45	2	31.45	31.60	-1	9,186	-0.01%
2022/04/08	4	32.80	6	32.75	32.70	-2	9,265	-0.02%
2022/04/06	0	0.00	1	33.70	33.75	-1	9,491	-0.01%
2022/04/01	1	33.40	11	33.45	33.30	-10	9,924	-0.10%
2022/03/31	0	0.00	3	33.10	33.00	-3	10,327	-0.03%
2022/03/30	4	32.80	1	32.70	32.60	3	10,185	0.03%
2022/03/29	2	32.50	2	32.58	32.60	0	10,126	0.00%
2022/03/28	2	32.28	0	0.00	32.45	2	10,036	0.02%
2022/03/25	1	32.40	11	32.38	32.20	-10	9,981	-0.10%
2022/03/23	3	32.02	0	0.00	31.90	3	9,949	0.03%
2022/03/22	14	31.51	1	31.55	32.00	13	10,247	0.13%
2022/03/21	1	31.00	0	0.00	31.20	1	10,407	0.01%
2022/03/16	1	29.00	2	28.90	28.95	-1	10,389	-0.01%
2022/03/15	0	0.00	2	29.05	29.05	-2	10,541	-0.02%
2022/03/14	1	29.30	0	0.00	29.55	1	10,550	0.01%
2022/03/07	7	30.00	0	0.00	30.00	7	10,564	0.07%
2022/03/04	5	32.08	8	31.63	31.50	-3	10,458	-0.03%
2022/03/03	0	0.00	1	32.00	32.05	-1	10,361	-0.01%
2022/03/02	0	0.00	1	31.80	31.80	-1	10,324	-0.01%
2022/02/25	0	0.00	5	31.75	31.95	-5	10,188	-0.05%
2022/02/24	0	0.00	1	31.75	31.55	-1	10,140	-0.01%
2022/02/23	0	0.00	1	31.80	32.20	-1	10,039	-0.01%
2022/02/22	1	32.30	10	31.60	31.85	-9	10,012	-0.09%
2022/02/21	2	32.50	1	32.75	33.00	1	9,946	0.01%
2022/02/18	15	32.87	6	32.80	33.10	9	10,211	0.09%
2022/02/17	1	32.20	0	0.00	31.95	1	10,036	0.01%
2022/02/16	0	0.00	1	31.30	31.30	-1	9,751	-0.01%
2022/02/15	0	0.00	2	30.88	30.95	-2	9,720	-0.02%
2022/02/14	0	30.95	0	0.00	30.95	0	9,705	0.00%
2022/02/11	3	31.30	1	31.15	31.15	2	9,663	0.02%
2022/02/10	3	31.20	0	0.00	31.15	3	9,600	0.03%
2022/02/09	0	0.00	1	32.65	32.65	-1	9,261	-0.01%
2022/02/08	15	32.97	10	32.60	32.60	5	9,108	0.05%
2022/02/07	2	32.60	0	0.00	32.60	2	8,730	0.02%
2022/01/24	2	29.95	2	30.03	30.45	0	7,858	0.00%
2022/01/21	0	0.00	13	30.41	30.45	-13	7,872	-0.17%
2022/01/19	10	30.35	0	0.00	30.55	10	8,241	0.12%
2022/01/18	2	30.18	1	30.40	29.95	1	8,136	0.01%
2022/01/17	8	30.03	6	29.75	30.20	2	7,981	0.03%
2022/01/07	3	31.50	3	30.60	30.55	0	7,667	0.00%
2022/01/06	3	30.85	0	0.00	31.40	3	7,594	0.04%
2022/01/05	0	0.00	1	31.40	31.40	-1	7,529	-0.01%
2022/01/04	1	32.10	1	31.65	31.65	0	7,477	0.00%
2022/01/03	2	32.50	4	32.31	32.10	-2	7,389	-0.03%
2021/12/30	2	32.45	4	32.55	32.30	-2	7,195	-0.03%
2021/12/29	3	31.52	3	31.35	31.85	0	6,836	0.00%
2021/12/28	14	32.04	30	31.78	31.20	-16	6,683	-0.24%
2021/12/27	18	30.88	19	31.23	31.50	-1	6,090	-0.02%
2021/12/24	1	29.75	0	0.00	29.90	1	5,566	0.02%
2021/12/23	32	29.88	5	29.80	29.75	27	5,555	0.49%
2021/12/21	4	29.80	1	29.90	29.75	3	5,510	0.05%
2021/12/20	8	30.32	10	30.13	30.10	-2	5,459	-0.04%
2021/12/17	2	30.25	1	30.30	29.95	1	5,372	0.02%
2021/12/16	11	30.58	11	30.57	30.60	0	5,231	0.00%
2021/12/15	0	0.00	7	29.62	30.30	-7	4,845	-0.14%
2021/12/14	3	29.00	1	28.45	28.50	2	4,519	0.04%
2021/12/13	6	28.78	10	28.70	28.70	-4	4,463	-0.09%
2021/12/10	18	29.65	12	29.23	29.20	6	4,412	0.14%
2021/12/09	12	28.98	12	29.15	29.50	0	4,100	0.00%
2021/12/08	2	28.50	14	28.49	28.50	-12	3,915	-0.31%
2021/12/07	10	28.70	2	28.80	28.70	8	3,874	0.21%
2021/12/06	6	28.07	9	28.12	28.20	-3	3,713	-0.08%
2021/12/03	1	27.75	0	0.00	27.70	1	3,702	0.03%
2021/12/02	5	27.30	2	27.30	27.25	3	3,734	0.08%
2021/12/01	5	27.50	3	27.65	27.60	2	3,723	0.05%
2021/11/26	0	0.00	11	27.31	27.10	-11	3,692	-0.30%
2021/11/24	8	27.64	8	27.81	27.85	0	3,661	0.00%
2021/11/23	2	27.90	0	0.00	27.65	2	3,677	0.05%
2021/11/22	6	28.48	1	28.25	28.25	5	3,665	0.14%
2021/11/19	10	28.41	0	0.00	28.20	10	3,632	0.28%
2021/11/18	5	29.11	1	29.15	28.85	4	3,548	0.11%
2021/11/17	6	29.80	22	29.89	30.00	-16	3,389	-0.47%
2021/11/16	6	28.96	4	29.09	29.00	2	2,923	0.07%
2021/11/12	0	0.00	2	28.50	28.05	-2	2,645	-0.08%
2021/11/10	3	27.93	0	0.00	27.90	3	2,619	0.11%
2021/11/04	0	0.00	1	27.85	27.85	-1	2,645	-0.04%
2021/11/02	1	27.30	0	0.00	27.25	1	2,696	0.04%
2021/11/01	3	27.50	0	0.00	27.90	3	2,702	0.11%
2021/10/28	2	27.90	20	27.84	28.10	-18	2,735	-0.66%
2021/10/27	22	28.06	12	27.80	28.65	10	2,639	0.38%
2021/10/26	1	26.40	0	0.00	26.15	1	2,335	0.04%
2021/10/25	1	26.05	0	0.00	26.05	1	2,350	0.04%
2021/10/22	1	25.55	0	0.00	25.60	1	2,410	0.04%
2021/10/20	3	25.40	0	0.00	25.35	3	2,533	0.12%
2021/10/15	0	0.00	3	25.45	25.45	-3	2,990	-0.10%
2021/10/01	0	0.00	3	26.35	26.00	-3	3,847	-0.08%
2021/09/30	5	26.70	0	0.00	26.85	5	3,853	0.13%
2021/09/14	0	0.00	3	25.65	25.65	-3	4,769	-0.06%
2021/09/07	2	25.28	1	25.20	25.25	1	4,839	0.02%
2021/08/30	5	26.55	0	0.00	26.55	5	4,883	0.10%
2021/08/20	3	25.80	0	0.00	25.75	3	4,853	0.06%
2021/08/19	0	0.00	3	26.22	26.10	-3	4,840	-0.06%
2021/08/16	5	26.20	0	0.00	26.15	5	4,841	0.10%
2021/08/10	1	27.60	0	0.00	27.65	1	4,856	0.02%
2021/08/09	2	28.45	0	0.00	28.40	2	4,896	0.04%
2021/08/05	0	0.00	1	29.95	29.85	-1	4,892	-0.02%
2021/08/03	1	32.80	0	0.00	32.85	1	4,997	0.02%
2021/08/02	0	0.00	1.2	32.91	32.75	-1.2	4,961	-0.02%
2021/07/30	13	33.12	0	0.00	32.80	13	4,976	0.26%
2021/07/29	1	33.60	5	34.15	33.65	-4	4,945	-0.08%
2021/07/28	1	33.65	0	0.00	33.60	1	4,943	0.02%
2021/07/26	0.1	34.60	0	0.00	34.45	0.1	5,017	0.00%
2021/07/23	1	34.95	2	34.60	34.60	-1	5,000	-0.02%
2021/07/22	1	33.85	0	0.00	33.70	1	4,766	0.02%
2021/07/16	0	0.00	8	34.34	34.30	-8	4,840	-0.17%
2021/07/14	5	34.07	2	34.18	34.30	3	4,878	0.06%
2021/07/13	1	33.70	2	33.90	33.40	-1	4,912	-0.02%
2021/07/12	6	34.55	2	34.20	34.35	4	5,099	0.08%
2021/07/09	6	34.03	0	0.00	33.75	6	5,007	0.12%
2021/07/08	2	33.10	0	0.00	33.10	2	5,134	0.04%
2021/07/07	1	33.20	1	33.10	32.95	0	5,359	0.00%
2021/07/06	10	32.95	10	33.00	33.00	0	5,880	0.00%
2021/07/05	10	32.78	10	32.90	33.00	0	6,207	0.00%
2021/07/02	3	32.75	0	0.00	32.80	3	6,566	0.05%
2021/07/01	19	33.61	30	33.54	33.25	-11	6,693	-0.16%
2021/06/30	1	32.70	0	0.00	33.00	1	6,463	0.02%
2021/06/29	2	32.25	2	32.23	32.50	0	6,427	0.00%
2021/06/28	19	32.82	17	33.04	33.20	2	6,428	0.03%
2021/06/25	4	31.76	0	0.00	31.85	4	6,265	0.06%
2021/06/24	3	31.25	10	31.00	31.25	-7	6,285	-0.11%
2021/06/23	1	30.85	18	30.80	30.90	-17	6,476	-0.26%
2021/06/22	5	30.50	0	0.00	30.25	5	6,495	0.08%
2021/06/16	0	0.00	1	30.65	30.60	-1	7,005	-0.01%
2021/06/15	7	30.74	9	30.82	30.85	-2	7,156	-0.03%
2021/06/11	5	30.80	0	0.00	30.60	5	7,215	0.07%
2021/06/10	2	30.60	0	0.00	30.85	2	7,261	0.03%
2021/06/08	0	0.00	2	29.80	29.95	-2	7,311	-0.03%
2021/06/02	11	30.39	11	30.10	30.25	0	7,978	0.00%
2021/05/31	10.1	29.95	9	30.05	30.05	1.1	8,111	0.01%
2021/05/28	1	29.75	1	29.55	29.80	0	8,167	0.00%
2021/05/27	20	29.10	19	29.40	29.35	1	8,371	0.01%
2021/05/25	12	29.29	10	29.40	29.00	2	8,526	0.02%
2021/05/24	0	29.05	0	0.00	29.00	0	8,556	0.00%
2021/05/19	2	28.55	0	0.00	28.75	2	8,966	0.02%
2021/05/17	1	27.05	0	0.00	26.00	1	8,963	0.01%
2021/05/12	18	28.92	10	28.00	28.15	8	8,810	0.09%
2021/05/11	0	0.00	0.7	30.65	30.70	-0.7	8,661	-0.01%
2021/05/10	1	32.20	0	0.00	32.20	1	8,595	0.01%
2021/05/06	5	31.85	0	0.00	31.55	5	8,552	0.06%
2021/05/04	1	31.70	1	31.90	31.95	0	8,551	0.00%
2021/05/03	1	33.50	0	0.00	33.10	1	8,504	0.01%
2021/04/29	6	34.76	6	34.69	34.55	0	8,434	0.00%
2021/04/28	2	35.00	2	35.15	34.90	0	8,421	0.00%
2021/04/26	5	34.85	0	0.00	35.00	5	8,465	0.06%
2021/04/22	21	35.30	18	34.88	34.35	3	8,508	0.04%
2021/04/21	6	35.26	1	35.25	35.15	5	8,401	0.06%
2021/04/20	5	35.50	10	35.56	35.50	-5	8,360	-0.06%
2021/04/16	13	36.62	5	36.50	36.40	8	8,271	0.10%
2021/04/15	19	35.89	7	35.93	35.50	12	8,043	0.15%
2021/04/14	2	34.48	0	0.00	34.95	2	7,935	0.03%
2021/04/13	12	35.93	9	35.84	35.35	3	8,112	0.04%
2021/04/12	29	36.46	110	36.62	36.30	-81	8,481	-0.95%	大賣/
2021/04/09	20	35.28	14	35.06	35.75	6	8,026	0.07%
2021/04/08	3	35.08	12	34.81	34.75	-9	7,714	-0.12%
2021/04/07	30	33.21	18	33.54	33.50	12	7,415	0.16%
2021/04/06	11	32.60	11	32.62	32.70	0	7,471	0.00%
2021/04/01	14	32.21	14	32.51	32.50	0	7,490	0.00%
2021/03/31	5	31.85	5	32.14	32.15	0	7,466	0.00%
2021/03/30	30	32.31	32	32.17	32.15	-2	7,427	-0.03%
2021/03/29	49	32.49	4	32.46	32.55	45	7,353	0.61%
2021/03/26	3	32.58	2	32.70	32.55	1	7,299	0.01%
2021/03/24	6	32.77	5	32.83	32.90	1	7,130	0.01%
2021/03/23	1	32.65	3	32.47	32.50	-2	7,143	-0.03%
2021/03/22	11	33.04	11	32.89	33.10	0	7,072	0.00%
2021/03/19	16	32.42	14	32.76	33.10	2	6,919	0.03%
2021/03/18	30	32.05	30	32.24	32.30	0	6,776	0.00%
2021/03/17	20	31.79	17	31.94	31.75	3	6,814	0.04%
2021/03/16	15	31.69	13	31.58	31.45	2	6,874	0.03%
2021/03/15	13	31.73	16	31.60	31.55	-3	6,885	-0.04%
2021/03/11	5	32.00	5	32.15	32.00	0	7,013	0.00%
2021/03/09	5	30.49	5	30.69	31.15	0	6,879	0.00%
2021/03/08	20	31.50	20	31.53	30.95	0	6,870	0.00%
2021/03/05	2	30.75	2	31.23	31.20	0	6,740	0.00%
2021/03/04	6	30.83	6	30.95	31.05	0	6,719	0.00%
2021/03/03	31	30.76	31	30.84	30.90	0	6,724	0.00%
2021/03/02	35	31.45	27	31.33	30.80	8	6,706	0.12%
2021/02/26	0	0.00	2	31.00	31.00	-2	6,577	-0.03%
2021/02/25	41	30.89	41	30.65	30.60	0	6,565	0.00%
2021/02/24	16	30.64	16	30.57	30.55	0	6,625	0.00%
2021/02/23	33	30.95	28	30.89	31.00	5	6,618	0.08%
2021/02/22	35	30.34	35	30.75	30.75	0	6,583	0.00%
2021/02/19	34	29.69	34	29.88	30.05	0	6,855	0.00%
2021/02/18	20	29.09	20	29.23	29.40	0	6,968	0.00%
2021/02/17	3	28.75	3	28.72	28.85	0	7,301	0.00%
2021/02/05	5	28.25	0	0.00	28.05	5	7,608	0.07%
2021/02/04	10	28.30	0	0.00	28.30	10	7,741	0.13%
2021/02/01	1	27.65	1	27.60	27.75	0	8,195	0.00%
2021/01/28	10	27.75	0	0.00	27.75	10	8,507	0.12%
2021/01/22	10	28.00	0	0.00	28.05	10	10,897	0.09%
2021/01/15	1	30.00	0	0.00	29.05	1	10,821	0.01%
2021/01/08	0	0.00	7	30.30	30.15	-7	10,704	-0.07%
2021/01/07	18	30.31	7	30.25	30.25	11	10,648	0.10%
2021/01/06	7	31.00	1	30.45	30.55	6	10,586	0.06%
2021/01/05	3	32.85	3	32.46	32.50	0	10,188	0.00%
2020/12/29	0	0.00	3.6	30.98	30.85	-3.6	9,462	-0.04%
2020/12/25	0	0.00	4	29.55	29.65	-4	9,099	-0.04%
2020/12/24	1	29.35	17	29.80	29.35	-16	9,071	-0.18%
2020/12/18	12	29.40	0	0.00	29.65	12	9,089	0.13%
2020/12/17	2	28.85	15	28.85	29.40	-13	9,124	-0.14%
2020/12/16	2	29.00	1	29.00	28.95	1	9,109	0.01%
2020/12/14	0	0.00	3	29.35	29.40	-3	9,393	-0.03%
2020/12/11	5	29.29	2	29.10	29.25	3	9,501	0.03%
2020/12/10	34	30.65	34	30.32	30.10	0	9,310	0.00%
2020/12/08	2	30.73	26	30.97	30.50	-24	9,173	-0.26%
2020/12/07	0	0.00	2.1	30.65	30.60	-2.1	9,050	-0.02%
2020/12/03	19	30.47	6.1	30.45	30.35	12.9	8,973	0.14%
2020/12/02	10	30.15	0	0.00	30.10	10	8,881	0.11%
2020/12/01	1	30.25	10	30.45	30.40	-9	8,891	-0.10%
2020/11/30	0	0.00	2	30.40	30.20	-2	8,914	-0.02%
2020/11/27	1	30.20	4	30.28	30.15	-3	8,957	-0.03%
2020/11/26	2	30.00	4	29.91	29.95	-2	8,987	-0.02%
2020/11/25	1	29.90	0	0.00	29.90	1	9,000	0.01%
2020/11/24	10	29.95	0	0.00	29.80	10	8,959	0.11%
2020/11/23	3	30.00	0	0.00	30.20	3	8,953	0.03%
2020/11/20	10	30.12	5	30.10	30.10	5	8,909	0.06%
2020/11/18	7	31.25	10	30.89	30.50	-3	9,001	-0.03%
2020/11/17	6	30.57	3	30.90	30.65	3	9,020	0.03%
2020/11/16	2	30.65	3	30.48	30.85	-1	9,131	-0.01%
2020/11/13	1	30.15	2	29.85	30.25	-1	8,925	-0.01%
2020/11/12	4	29.29	2	29.65	28.95	2	8,660	0.02%
2020/11/11	1	29.60	3	28.90	29.65	-2	8,567	-0.02%
2020/11/05	4	28.53	0	0.00	28.50	4	8,567	0.05%
2020/11/04	7	28.96	14	28.90	28.85	-7	8,474	-0.08%
2020/11/03	14	30.43	11	29.71	29.20	3	8,350	0.04%
2020/11/02	10	29.98	7	30.04	30.50	3	7,719	0.04%
2020/10/30	0	0.00	25	27.92	27.75	-25	6,659	-0.38%
2020/10/29	5	27.05	0	0.00	27.60	5	6,636	0.08%
2020/10/23	12	27.62	0	0.00	27.60	12	6,535	0.18%
2020/10/22	0	0.00	5	27.70	27.55	-5	6,573	-0.08%
2020/10/21	5	27.70	5	27.85	27.85	0	6,609	0.00%
2020/10/19	5	27.30	5	27.30	27.30	0	6,562	0.00%
2020/10/16	0	0.00	9	26.92	26.75	-9	6,554	-0.14%
2020/10/14	5	27.30	0	0.00	27.10	5	6,646	0.08%
2020/10/13	1	26.60	3	27.05	27.25	-2	6,666	-0.03%
2020/10/12	10	26.83	5	26.85	26.80	5	6,646	0.08%
2020/10/08	3	26.98	0	0.00	27.05	3	6,641	0.05%
2020/10/07	5	26.20	5	26.20	26.15	0	6,555	0.00%
2020/09/29	5	25.65	5	25.60	25.45	0	6,745	0.00%
2020/09/25	10	25.48	4	25.90	25.25	6	6,946	0.09%
2020/09/24	1	26.30	15	25.83	25.60	-14	6,962	-0.20%
2020/09/23	2	26.80	0	0.00	26.65	2	6,916	0.03%
2020/09/22	5	26.70	0	0.00	26.80	5	6,990	0.07%
2020/09/21	10	27.55	0	0.00	27.70	10	7,069	0.14%
2020/09/18	12	28.04	20	28.43	27.55	-8	7,041	-0.11%
2020/09/17	5	28.20	5	27.98	28.10	0	6,712	0.00%
2020/09/16	0	0.00	27	27.89	27.85	-27	6,659	-0.41%
2020/09/15	0	0.00	10	27.08	27.00	-10	6,526	-0.15%
2020/09/14	5	26.90	0	0.00	27.15	5	6,636	0.08%
2020/09/11	0	0.00	13	26.60	26.55	-13	6,766	-0.19%
2020/09/10	26	27.47	21	27.45	27.25	5	6,718	0.07%
2020/09/08	0	0.00	5	26.70	27.30	-5	6,638	-0.08%
2020/09/04	17	27.00	16	27.15	27.20	1	6,566	0.02%
2020/09/03	44	28.25	40	28.08	27.80	4	6,495	0.06%
2020/09/02	10	27.85	4	28.28	28.20	6	6,405	0.09%
2020/09/01	2	27.65	22	27.96	27.90	-20	6,316	-0.32%
2020/08/31	12	27.78	15	27.87	27.75	-3	6,232	-0.05%
2020/08/28	6	27.55	6	27.65	27.50	0	6,174	0.00%
2020/08/27	5	27.55	6	27.63	27.30	-1	6,148	-0.02%
2020/08/26	10	27.70	11	27.78	27.70	-1	6,041	-0.02%
2020/08/25	16	27.88	0	0.00	27.60	16	5,980	0.27%
2020/08/24	23	28.02	3	28.03	28.15	20	5,854	0.34%
2020/08/21	22	28.22	46	28.08	27.85	-24	5,652	-0.42%
2020/08/20	35	26.84	46	27.49	26.65	-11	5,236	-0.21%
2020/08/19	7	27.37	11	27.43	27.30	-4	4,917	-0.08%
2020/08/18	5	27.45	6	27.33	27.20	-1	4,736	-0.02%
2020/08/14	12	26.76	25	26.77	26.80	-13	4,604	-0.28%
2020/08/13	14	27.40	7	27.17	27.10	7	4,536	0.15%
2020/08/12	36	26.77	29	27.13	27.65	7	4,356	0.16%
2020/08/11	34	26.97	24	27.03	26.75	10	4,191	0.24%
2020/08/10	30	26.60	9	26.55	26.45	21	3,949	0.53%
2020/08/07	9	26.49	25	26.39	26.50	-16	3,920	-0.41%
2020/08/06	19	26.03	25	26.24	25.90	-6	3,811	-0.16%
2020/08/05	30	25.07	20	25.05	25.10	10	3,491	0.29%
2020/08/04	3	25.08	2	25.20	25.15	1	3,478	0.03%
2020/07/31	19	24.03	0	0.00	24.10	19	3,435	0.55%
2020/07/30	3	23.85	0	0.00	24.00	3	3,441	0.09%
2020/07/28	3	23.45	3	23.10	23.10	0	3,514	0.00%
2020/07/27	10	24.50	5	23.80	23.85	5	3,490	0.14%
2020/07/24	0	0.00	15	24.63	24.50	-15	3,453	-0.43%
2020/07/23	25	24.98	15	25.00	24.70	10	3,447	0.29%
2020/07/22	5	25.15	5	25.15	24.85	0	3,440	0.00%
2020/07/21	5	24.70	0	0.00	25.00	5	3,404	0.15%
2020/07/17	0	0.00	1	24.15	23.40	-1	3,312	-0.03%
2020/07/15	3	24.15	0	0.00	24.10	3	3,271	0.09%
2020/07/14	9	24.64	4	24.69	24.60	5	3,280	0.15%
2020/07/13	7	24.99	0	0.00	25.00	7	3,281	0.21%
2020/07/10	10	25.13	1	24.75	24.60	9	3,289	0.27%
2020/07/03	1	24.25	0	0.00	24.25	1	3,102	0.03%
2020/06/30	0	0.00	6	23.87	24.10	-6	2,913	-0.21%
2020/06/18	0	0.00	4	22.35	22.20	-4	2,710	-0.15%
2020/05/14	0	0.00	9	21.95	21.65	-9	2,942	-0.31%
2020/05/13	0	0.00	5	22.00	22.35	-5	2,868	-0.17%
2020/05/08	10	21.65	5	21.90	21.80	5	2,809	0.18%
2020/05/07	9	21.05	1	21.05	21.15	8	2,720	0.29%
2020/05/05	0	0.00	15	20.95	20.85	-15	2,714	-0.55%
2020/05/04	1	21.20	0	0.00	21.05	1	2,673	0.04%
2020/04/17	10	20.23	0	0.00	20.05	10	2,785	0.36%
2020/04/16	5	20.25	0	0.00	20.00	5	2,780	0.18%
2020/04/15	6	20.10	11	20.05	20.05	-5	2,762	-0.18%
2020/04/13	5	20.55	2	20.15	20.45	3	2,634	0.11%
2020/04/10	0	0.00	10	19.75	19.75	-10	2,617	-0.38%
2020/04/07	10	19.50	10	19.39	19.45	0	2,639	0.00%
2020/04/06	0	0.00	10	19.50	19.50	-10	2,639	-0.38%
2020/04/01	0	0.00	12	19.05	19.30	-12	2,655	-0.45%
2020/03/30	10	18.25	1	18.75	19.00	9	2,699	0.33%
2020/03/26	0	0.00	1	18.30	18.25	-1	2,705	-0.04%
2020/03/20	1	16.25	0	0.00	16.25	1	2,913	0.03%
2020/03/17	1	17.45	0	0.00	16.90	1	2,865	0.03%
2020/03/13	3	19.55	0	0.00	19.95	3	2,805	0.11%
2020/03/10	0	0.00	1	22.50	22.85	-1	2,596	-0.04%
2020/03/02	0	0.00	10	22.62	23.20	-10	2,598	-0.38%
2020/02/20	1	23.80	0	0.00	23.85	1	2,620	0.04%
2020/02/18	0	0.00	5	23.20	23.20	-5	2,569	-0.19%
2020/01/30	0	0.00	5	23.35	23.55	-5	2,653	-0.19%
2020/01/13	5	25.10	2	25.05	25.20	3	2,573	0.12%
2020/01/07	2	24.45	0	0.00	24.60	2	2,553	0.08%
2019/12/25	0	0.00	1	26.00	26.00	-1	2,621	-0.04%
2019/12/20	5	25.80	3	26.00	26.00	2	2,689	0.07%
2019/12/12	25	24.60	0	0.00	24.50	25	2,552	0.98%
2019/11/29	0	0.00	18	25.19	25.10	-18	2,781	-0.65%
2019/11/27	0	0.00	2	25.50	25.50	-2	2,859	-0.07%
2019/11/22	0	0.00	1	25.15	25.10	-1	3,021	-0.03%
2019/11/20	1	25.10	0	0.00	25.15	1	3,114	0.03%
2019/11/18	1	25.00	1	25.05	25.10	0	3,234	0.00%
2019/11/13	0	0.00	1	24.25	24.25	-1	3,420	-0.03%
2019/11/12	1	23.85	0	0.00	24.00	1	3,529	0.03%
2019/11/11	20	24.10	0	0.00	23.75	20	3,777	0.53%
2019/11/08	1	24.20	0	0.00	24.40	1	3,857	0.03%
2019/11/01	1	24.00	0	0.00	23.85	1	4,556	0.02%
2019/10/29	1	24.50	2	24.43	24.15	-1	4,688	-0.02%
2019/10/28	1	24.85	0	0.00	24.70	1	4,713	0.02%
2019/10/25	0	0.00	2	25.33	25.35	-2	4,689	-0.04%
2019/10/24	1	25.15	1	25.15	25.20	0	4,740	0.00%
2019/10/22	4	25.53	0	0.00	25.35	4	5,113	0.08%
2019/09/26	1	27.15	0	0.00	26.75	1	5,850	0.02%
2019/09/18	1	26.70	0	0.00	26.65	1	5,998	0.02%
2019/09/09	1	27.70	17	27.87	27.70	-16	5,964	-0.27%
2019/09/06	2	28.10	0	0.00	28.15	2	5,927	0.03%
2019/09/05	9	28.60	0	0.00	28.55	9	5,869	0.15%
2019/09/03	0	0.00	11	28.68	28.55	-11	5,846	-0.19%
2019/09/02	17	28.43	7	28.40	28.65	10	5,815	0.17%
2019/08/30	0	0.00	7	28.25	28.00	-7	5,760	-0.12%
2019/08/29	13	27.71	10	27.90	27.90	3	5,720	0.05%
2019/08/28	11	28.12	1	28.20	27.60	10	5,675	0.18%
2019/08/27	0	0.00	12	27.28	27.65	-12	5,580	-0.22%
2019/08/26	13	26.92	8	27.10	26.85	5	5,536	0.09%
2019/08/23	1	28.15	0	0.00	28.10	1	5,457	0.02%
2019/08/22	8	28.30	8	28.80	28.45	0	5,445	0.00%
2019/08/21	8	28.15	8	28.25	28.25	0	5,355	0.00%
2019/08/20	9	28.53	8	29.05	28.30	1	5,293	0.02%
2019/08/19	10	28.82	8	29.05	28.85	2	5,210	0.04%
2019/08/16	8	28.65	0	0.00	28.65	8	5,170	0.15%
2019/08/15	0	0.00	151	28.90	28.75	-151	5,126	-2.95%	大賣/鉅額交易
2019/08/14	10	28.80	60	28.95	28.95	-50	5,035	-0.99%
2019/08/13	1	28.00	0	0.00	27.75	1	4,835	0.02%
2019/08/12	1	28.85	2	28.95	28.75	-1	4,774	-0.02%
2019/08/08	51	28.05	28	28.66	28.45	23	4,616	0.50%
2019/08/07	8	28.37	0	0.00	28.05	8	4,537	0.18%
2019/08/06	0	0.00	8	28.19	28.30	-8	4,373	-0.18%
2019/08/05	5	27.70	0	0.00	27.40	5	4,279	0.12%
2019/08/01	0	0.00	1	27.45	27.70	-1	4,257	-0.02%
2019/07/29	2	27.60	0	0.00	27.20	2	4,277	0.05%
2019/07/24	1	26.85	0	0.00	27.20	1	4,229	0.02%
2019/07/23	164	27.04	163	26.81	26.85	1	4,220	0.02%	大買/大賣/
2019/07/18	150	26.38	0	0.00	26.20	150	4,231	3.54%	大買/鉅額交易
2019/07/15	0	0.00	5	25.97	26.15	-5	4,274	-0.12%
2019/07/10	23	26.35	23	26.74	25.60	0	4,243	0.00%
2019/06/19	0	0.00	3	23.98	24.10	-3	4,187	-0.07%
2019/06/17	0	0.00	2	23.90	23.85	-2	4,349	-0.05%
2019/06/12	2	23.55	0	0.00	23.60	2	4,717	0.04%
2019/06/11	0	0.00	2	23.93	24.00	-2	4,791	-0.04%
2019/06/04	0	0.00	1	23.00	22.80	-1	4,843	-0.02%
2019/05/29	2	22.70	0	0.00	22.60	2	5,109	0.04%
2019/05/27	2	23.25	0	0.00	23.15	2	5,149	0.04%
2019/05/23	1	23.65	2	23.60	23.30	-1	5,218	-0.02%
2019/05/20	2	24.70	7	24.23	24.75	-5	5,249	-0.10%
2019/05/17	0	0.00	1	24.55	24.25	-1	5,221	-0.02%
2019/05/16	4	24.75	1	24.55	24.30	3	5,180	0.06%
2019/05/15	1	25.10	0	0.00	25.05	1	5,164	0.02%
2019/05/14	1	24.55	1	24.75	24.80	0	5,107	0.00%
2019/05/13	0	0.00	1	24.65	24.55	-1	5,084	-0.02%
2019/05/10	1	24.05	0	0.00	24.10	1	5,034	0.02%
2019/05/02	0	0.00	9	26.18	26.25	-9	4,671	-0.19%
2019/04/30	0	0.00	4	25.95	26.00	-4	4,622	-0.09%
2019/04/29	0	0.00	8	25.36	25.00	-8	4,407	-0.18%
2019/04/25	5	25.75	0	0.00	25.15	5	4,519	0.11%
2019/04/24	0	0.00	7	25.26	25.45	-7	4,551	-0.15%
2019/04/23	2	24.88	0	0.00	25.20	2	4,545	0.04%
2019/04/22	5	25.10	1	25.05	25.10	4	4,548	0.09%
2019/04/18	1	24.35	0	0.00	23.90	1	4,501	0.02%
2019/04/17	0	0.00	1	24.75	24.55	-1	4,630	-0.02%
2019/04/15	1	24.40	2	24.05	24.65	-1	4,989	-0.02%
2019/04/10	2	24.25	1	24.20	24.10	1	4,887	0.02%
2019/04/08	1	23.70	0	0.00	23.75	1	4,839	0.02%
2019/03/29	0	0.00	2	23.15	23.00	-2	4,726	-0.04%
2019/03/28	2	22.95	0	0.00	22.90	2	4,701	0.04%
2019/03/18	0	0.00	3	25.80	26.50	-3	4,208	-0.07%
2019/03/14	3	25.75	0	0.00	25.35	3	3,996	0.08%
2019/03/13	3	25.05	0	0.00	25.35	3	3,949	0.08%
2019/03/12	3	25.17	5	25.27	25.05	-2	3,954	-0.05%
2019/03/08	2	24.68	0	0.00	24.75	2	4,017	0.05%
2019/03/07	2	25.35	0	0.00	25.10	2	4,007	0.05%
2019/03/06	0	0.00	1	25.20	25.70	-1	3,941	-0.03%
2019/03/05	3	25.12	5	25.30	24.85	-2	3,870	-0.05%
2019/03/04	0	0.00	1	24.90	25.00	-1	3,847	-0.03%
2019/02/27	2	24.00	4	24.35	24.55	-2	3,807	-0.05%
2019/02/26	3	24.48	0	0.00	24.50	3	3,815	0.08%
2019/02/25	0	0.00	5	25.10	24.95	-5	3,835	-0.13%
2019/02/22	4	24.78	1	24.90	24.90	3	3,808	0.08%
2019/02/21	7	24.96	1	25.00	24.80	6	3,830	0.16%
2019/02/20	2	24.50	0	0.00	24.50	2	3,817	0.05%
2019/02/19	3	24.52	2	24.65	24.70	1	3,789	0.03%
2019/02/14	0	0.00	1	24.85	24.80	-1	3,805	-0.03%
2019/02/11	1	24.80	0	0.00	24.90	1	3,795	0.03%
2019/01/24	0	0.00	8	24.90	24.65	-8	3,746	-0.21%
2019/01/22	9	25.41	1	25.40	25.05	8	3,719	0.22%
2019/01/21	5	25.20	7	25.19	25.35	-2	3,653	-0.05%
2019/01/18	2	25.20	1	25.30	25.30	1	3,642	0.03%
2019/01/17	4	25.58	2	25.50	25.30	2	3,618	0.06%
2019/01/16	15	25.70	21	25.93	26.10	-6	3,458	-0.17%
2019/01/11	4	25.48	3	25.25	25.10	1	3,158	0.03%
2019/01/10	0	0.00	1	25.55	25.75	-1	3,087	-0.03%
2019/01/09	1	25.50	3	25.80	25.50	-2	3,015	-0.07%
2019/01/08	10	24.73	10	25.40	25.45	0	2,864	0.00%
2019/01/07	0	0.00	1	23.90	24.50	-1	2,643	-0.04%
2018/12/28	0	0.00	5	22.80	22.95	-5	2,429	-0.21%
2018/12/27	0	0.00	2	23.20	22.90	-2	2,451	-0.08%
2018/12/26	0	0.00	2	22.30	22.25	-2	2,410	-0.08%
2018/12/24	2	22.90	0	0.00	23.05	2	2,406	0.08%
2018/12/20	1	22.25	0	0.00	22.30	1	2,499	0.04%
2018/12/17	0	0.00	2	23.70	23.00	-2	2,441	-0.08%
2018/12/11	0	0.00	1	22.70	22.80	-1	2,201	-0.05%
2018/11/23	0	0.00	4	20.65	20.10	-4	1,839	-0.22%
2018/11/20	0	0.00	2	20.75	20.75	-2	1,819	-0.11%
2018/11/16	0	0.00	5	19.85	20.05	-5	1,765	-0.28%
2018/11/15	5	20.10	0	0.00	19.90	5	1,753	0.29%
2018/11/08	0	0.00	5	19.65	19.50	-5	1,833	-0.27%
2018/11/06	5	19.45	0	0.00	19.05	5	2,062	0.24%
2018/10/15	1	18.10	0	0.00	18.15	1	2,671	0.04%
2018/10/11	0	0.00	7	18.06	18.00	-7	3,116	-0.22%
2018/10/04	8	21.60	0	0.00	21.50	8	3,714	0.22%
2018/09/28	1	23.45	0	0.00	23.30	1	3,882	0.03%
2018/09/10	0	0.00	5	21.10	20.90	-5	4,725	-0.11%
2018/08/15	2	23.05	2	22.90	22.20	0	5,832	0.00%
2018/08/14	0	0.00	1	23.40	23.05	-1	5,802	-0.02%
2018/08/13	2	23.55	1	25.00	23.60	1	5,750	0.02%
2018/08/09	0	0.00	1	26.15	26.05	-1	5,778	-0.02%
2018/08/08	6	26.64	18	26.80	26.55	-12	5,753	-0.21%
2018/08/07	5	27.00	2	26.90	26.85	3	5,736	0.05%
2018/08/06	0	0.00	1	27.10	27.15	-1	5,724	-0.02%
2018/08/03	6	27.53	31	27.60	27.35	-25	5,726	-0.44%
2018/08/02	30	26.85	0	0.00	26.85	30	5,497	0.55%
2018/07/23	0	0.00	9	26.65	26.55	-9	5,329	-0.17%
2018/07/20	0	0.00	1	27.25	27.05	-1	5,289	-0.02%
2018/07/19	5	27.35	0	0.00	27.45	5	5,251	0.10%
2018/07/18	32	27.93	0	0.00	27.90	32	5,190	0.62%
2018/07/17	0	0.00	14	27.65	27.50	-14	4,869	-0.29%
2018/07/13	13	28.77	1	28.35	28.45	12	4,685	0.26%
2018/07/12	1	27.65	1	27.80	27.80	0	4,325	0.00%
2018/07/11	14	28.24	13	28.16	27.50	1	4,306	0.02%
2018/07/10	0	0.00	1	27.50	27.90	-1	4,296	-0.02%
2018/07/09	0	0.00	1	27.50	27.20	-1	4,301	-0.02%
2018/07/06	0	0.00	10	26.79	27.05	-10	4,281	-0.23%
2018/07/05	5	27.20	5	26.80	27.00	0	4,321	0.00%
2018/07/04	37	28.11	29	28.30	27.90	8	4,324	0.18%
2018/07/03	1	27.25	15	27.25	27.15	-14	4,011	-0.35%
2018/06/29	32	27.20	26	27.42	27.25	6	3,991	0.15%
2018/06/28	0	0.00	5	26.15	26.25	-5	3,914	-0.13%
2018/06/21	11	27.93	7	27.98	27.95	4	3,998	0.10%
2018/06/15	0	0.00	2	27.40	27.50	-2	4,095	-0.05%
2018/06/14	0	0.00	4	27.51	27.30	-4	4,165	-0.10%
2018/06/13	0	0.00	0.1	27.60	27.60	-0.1	4,174	0.00%
2018/06/12	5	28.20	5	27.95	27.85	0	4,166	0.00%
2018/06/11	10	27.75	10	27.30	27.40	0	4,093	0.00%
2018/06/08	1	28.15	1	28.00	27.70	0	4,127	0.00%
2018/06/07	1	27.55	21	27.89	27.65	-20	4,144	-0.48%
2018/06/05	1	27.25	0	0.00	27.00	1	4,531	0.02%
2018/06/04	5	28.10	6	27.77	28.05	-1	4,582	-0.02%
2018/05/31	0	0.00	4	26.34	26.50	-4	4,412	-0.09%
2018/05/29	5	26.70	0	0.00	26.25	5	4,596	0.11%
2018/05/28	3	26.00	0	0.00	26.05	3	4,630	0.06%
2018/05/24	0	0.00	15	25.52	25.35	-15	4,822	-0.31%
2018/05/22	5	26.15	2	25.80	25.75	3	4,910	0.06%
2018/05/21	0	0.00	8	25.30	25.70	-8	5,034	-0.16%
2018/05/18	0	0.00	5	25.65	25.40	-5	5,176	-0.10%
2018/05/17	15	25.63	4	25.70	26.10	11	5,161	0.21%
2018/05/07	4	24.20	0	0.00	24.00	4	5,554	0.07%
2018/04/27	0	0.00	5	23.75	23.70	-5	6,376	-0.08%
2018/04/24	10	24.12	0	0.00	23.90	10	7,255	0.14%
2018/04/23	0	0.00	1	25.00	24.80	-1	7,302	-0.01%
2018/04/17	0	0.00	10	26.50	25.80	-10	7,945	-0.13%
2018/04/16	10	26.79	5	26.85	26.60	5	8,233	0.06%
2018/04/13	10	26.70	10	26.65	26.75	0	8,566	0.00%
2018/04/12	1	26.30	0	0.00	26.25	1	9,242	0.01%
2018/04/11	0	0.00	6	26.95	26.70	-6	10,411	-0.06%
2018/04/10	6	26.60	3	26.32	26.55	3	11,292	0.03%
2018/04/09	2	25.58	1	26.00	25.25	1	11,603	0.01%
2018/04/02	1	26.70	0	0.00	26.65	1	11,738	0.01%
2018/03/31	16	27.00	0	0.00	26.65	16	11,828	0.14%
2018/03/27	0	0.00	5	27.55	27.50	-5	11,825	-0.04%
2018/03/23	15	26.58	10	26.60	26.75	5	11,831	0.04%
2018/03/22	8	27.60	0	0.00	27.35	8	11,738	0.07%
2018/03/21	5	27.70	25	27.53	27.85	-20	11,692	-0.17%
2018/03/20	11	27.20	0	0.00	27.15	11	11,863	0.09%
2018/03/16	3	28.28	0	0.00	28.20	3	11,875	0.03%
2018/03/15	2	28.00	0	0.00	28.05	2	11,917	0.02%
2018/03/13	0	0.00	20	28.30	28.45	-20	11,883	-0.17%
2018/03/09	27	30.01	28	29.91	29.20	-1	11,816	-0.01%
2018/03/08	8	28.91	15	28.92	28.75	-7	11,452	-0.06%
2018/03/07	12	28.25	37	28.51	28.50	-25	11,450	-0.22%
2018/03/06	18	28.70	0	0.00	28.75	18	11,513	0.16%
2018/03/02	0	0.00	1	28.20	28.15	-1	11,353	-0.01%
2018/02/27	0	0.00	17	28.05	27.80	-17	11,967	-0.14%
2018/02/26	7	27.24	0	0.00	27.00	7	12,038	0.06%
2018/02/22	5	27.05	0	0.00	27.25	5	11,994	0.04%
2018/02/21	1	26.90	10	26.43	27.50	-9	11,995	-0.08%
2018/02/12	5	25.60	0	0.00	25.45	5	11,913	0.04%
2018/02/06	7	24.86	0	0.00	25.10	7	12,043	0.06%
2018/02/01	3	27.93	0	0.00	27.95	3	12,226	0.02%
2018/01/30	7	28.67	0	0.00	28.05	7	12,234	0.06%
2018/01/29	2	28.20	0	0.00	28.40	2	12,159	0.02%
2018/01/26	0	0.00	32	27.70	27.70	-32	12,089	-0.26%
2018/01/25	12	28.30	0	0.00	28.10	12	11,968	0.10%
2018/01/24	2	29.05	0	0.00	29.30	2	11,793	0.02%
2018/01/23	1	29.30	0	0.00	29.05	1	11,701	0.01%
2018/01/22	11	30.97	2	31.05	30.30	9	11,422	0.08%
2018/01/19	22	30.60	15	30.66	30.70	7	11,212	0.06%
2018/01/18	3	29.60	0	0.00	29.35	3	10,752	0.03%
2018/01/16	0	0.00	20	29.60	29.50	-20	10,612	-0.19%
2018/01/15	0	0.00	1	30.00	29.35	-1	10,510	-0.01%
2018/01/12	22	30.52	4	30.55	30.05	18	10,468	0.17%
2018/01/11	1	29.85	8	29.69	29.55	-7	10,156	-0.07%
2018/01/10	12	29.56	2	29.33	29.10	10	9,979	0.10%
2018/01/09	17	30.21	11	30.25	30.20	6	9,679	0.06%
2018/01/08	25	31.11	3	31.62	30.60	22	9,315	0.24%
2018/01/05	47	31.05	50	30.74	31.20	-3	8,612	-0.03%
2018/01/04	22	27.28	14	28.48	28.95	8	7,454	0.11%
2018/01/03	27	26.37	35	26.54	26.35	-8	6,544	-0.12%
2018/01/02	0	0.00	14	25.87	25.95	-14	6,204	-0.23%