南港 (2101)-群益金鼎-館前券商分點個股進出

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

南港

(2101)

可現股當沖

股價
50.30
漲跌
▲0.55
漲幅
+1.11%
成交量
2,270張
產業
上市橡膠類股▲1.62%
265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

南港 (2101)籌碼相關－群益金鼎-館前券商分點個股進出

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-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0	50.40	4	50.83	49.75	-4	3,325	-0.12%
2024/11/29	0.3	47.54	0	0.00	49.10	0.3	3,256	0.01%
2024/11/28	0	47.46	0	0.00	47.35	0	3,256	0.00%
2024/11/27	1	48.40	0	0.00	47.70	1	3,274	0.03%
2024/11/25	0	0.00	2.6	48.73	48.70	-2.6	3,329	-0.08%
2024/11/21	0	0.00	1	48.20	48.35	-1	3,297	-0.03%
2024/11/20	0	0.00	1	48.45	47.85	-1	3,323	-0.03%
2024/11/19	0	0.00	0.1	48.00	48.30	-0.1	3,343	0.00%
2024/11/18	0	48.10	7.3	47.67	47.80	-7.3	3,393	-0.22%
2024/11/14	17.6	45.48	16	45.88	45.40	1.6	3,385	0.05%
2024/11/13	6	48.65	2	48.70	47.95	4	3,392	0.12%
2024/11/08	2.1	47.79	0	0.00	47.35	2.1	3,570	0.06%
2024/11/01	0	0.00	2	48.95	49.20	-2	3,992	-0.05%
2024/10/28	0.5	48.50	0	0.00	48.40	0.5	4,166	0.01%
2024/10/25	0	49.30	2.4	49.04	49.15	-2.4	4,188	-0.06%
2024/10/22	0.4	47.09	0	0.00	47.40	0.4	4,241	0.01%
2024/10/21	0.8	47.70	0	0.00	47.45	0.8	4,315	0.02%
2024/10/18	0.5	47.98	0	0.00	48.05	0.5	4,382	0.01%
2024/10/17	0.4	48.08	0.4	49.20	48.85	0	4,444	0.00%
2024/10/16	0	46.55	3	46.90	47.05	-3	4,507	-0.07%
2024/10/15	19.6	46.70	9	46.79	46.25	10.6	4,703	0.23%
2024/10/14	1.1	47.01	1	47.45	47.20	0.1	4,739	0.00%
2024/10/11	0	48.53	0	0.00	47.80	0	4,750	0.00%
2024/10/09	0	49.65	0	0.00	49.80	0	4,721	0.00%
2024/10/08	3	51.23	14	51.24	49.30	-11	4,721	-0.23%
2024/10/07	0	0.00	7.5	50.05	50.50	-7.5	4,651	-0.16%
2024/10/04	1.2	48.13	0	0.00	47.90	1.2	4,768	0.03%
2024/10/01	2	48.50	0	0.00	48.60	2	4,787	0.04%
2024/09/30	0	0.00	1	49.35	49.20	-1	4,806	-0.02%
2024/09/27	0.3	48.91	1	48.90	49.00	-0.7	4,822	-0.02%
2024/09/23	1	47.30	1	48.25	48.25	0	5,261	0.00%
2024/09/20	13	49.44	9	48.40	48.50	4	5,217	0.08%
2024/09/18	0	0.00	1	51.20	51.50	-1	5,128	-0.02%
2024/09/12	2	49.85	0	0.00	49.95	2	5,302	0.04%
2024/09/09	1.1	49.81	0	0.00	50.70	1.1	5,627	0.02%
2024/09/06	0	50.60	0	0.00	50.80	0	5,729	0.00%
2024/09/05	23	51.72	24	51.35	51.90	-1	5,793	-0.02%
2024/09/04	3	50.37	0	0.00	50.60	3	6,002	0.05%
2024/09/02	1	53.20	0	0.00	53.10	1	6,881	0.01%
2024/08/30	2	54.10	5	54.62	54.00	-3	7,328	-0.04%
2024/08/29	0	53.40	0.1	54.20	54.30	-0.1	8,029	0.00%
2024/08/28	1	54.40	5	54.00	53.90	-4	8,383	-0.05%
2024/08/27	0	53.30	1.2	53.42	53.50	-1.2	9,119	-0.01%
2024/08/26	0	0.00	0.1	52.10	51.80	-0.1	9,176	0.00%
2024/08/23	3	51.60	0	0.00	51.60	3	9,281	0.03%
2024/08/21	2	52.20	2	52.70	52.90	0	9,371	0.00%
2024/08/20	0	53.03	3	53.37	52.50	-3	9,431	-0.03%
2024/08/16	0	0.00	8	54.45	54.00	-8	9,850	-0.08%
2024/08/15	22	54.93	2	54.70	53.70	20	9,891	0.20%
2024/08/14	6	52.82	7	52.49	53.40	-1	9,955	-0.01%
2024/08/12	8	50.34	0	0.00	50.30	8	10,508	0.08%
2024/08/09	21	48.81	19	49.10	48.75	2	10,667	0.02%
2024/08/08	0	48.35	0	0.00	48.20	0	10,827	0.00%
2024/08/07	0	48.55	0	0.00	48.60	0	10,997	0.00%
2024/08/06	1	45.20	29	44.59	46.85	-28	11,129	-0.25%
2024/08/05	1.1	47.46	50	47.40	46.25	-48.9	11,327	-0.43%
2024/08/02	2.1	51.01	0	0.00	50.80	2.1	11,673	0.02%
2024/08/01	0.1	53.60	0	0.00	53.70	0.1	12,047	0.00%
2024/07/30	0.1	52.10	0	0.00	53.00	0.1	12,651	0.00%
2024/07/26	1.1	51.02	1	51.50	51.60	0.1	13,455	0.00%
2024/07/22	0.1	50.90	0	0.00	51.30	0.1	15,260	0.00%
2024/07/19	1	52.10	0	0.00	52.10	1	15,661	0.01%
2024/07/18	1	53.80	0	0.00	53.90	1	15,997	0.01%
2024/07/17	2	54.30	0	0.00	54.10	2	16,370	0.01%
2024/07/16	6	54.08	16	54.63	54.00	-10	17,194	-0.06%
2024/07/15	0	53.40	1	52.40	53.10	-1	17,777	-0.01%
2024/07/11	0.1	51.40	0	0.00	51.10	0.1	18,320	0.00%
2024/07/10	0.2	51.30	0	0.00	51.50	0.2	18,540	0.00%
2024/07/09	1.1	50.62	0	0.00	50.60	1.1	18,783	0.01%
2024/07/08	8.1	51.44	72	51.84	51.20	-63.9	19,059	-0.34%
2024/07/05	6	53.43	0	0.00	53.50	6	18,974	0.03%
2024/07/03	5	53.30	20	53.25	53.60	-15	19,119	-0.08%
2024/07/01	0	54.64	0	0.00	54.00	0	19,078	0.00%
2024/06/28	36.2	52.35	8	53.68	52.10	28.2	18,963	0.15%
2024/06/27	1.2	54.47	1	54.70	54.20	0.2	18,786	0.00%
2024/06/26	2.1	55.70	0	0.00	55.70	2.1	18,690	0.01%
2024/06/25	0	55.70	0	0.00	55.90	0	18,680	0.00%
2024/06/24	40	56.03	2	56.15	55.90	38	18,640	0.20%
2024/06/21	0	57.10	0.2	57.10	56.90	-0.1	18,591	0.00%
2024/06/19	4.3	57.02	0	0.00	56.90	4.3	18,491	0.02%
2024/06/18	1	55.61	1.1	56.38	56.70	-0.1	18,415	0.00%
2024/06/17	0	56.50	3	56.53	55.90	-3	18,346	-0.02%
2024/06/14	2	57.40	0	0.00	57.40	2	18,179	0.01%
2024/06/13	1.1	56.80	2	57.40	57.10	-0.9	18,081	0.00%
2024/06/12	0	57.60	1	58.30	57.00	-1	17,985	-0.01%
2024/06/11	2.1	58.48	4	58.28	57.90	-1.9	17,882	-0.01%
2024/06/07	9	60.29	11	60.60	59.50	-2	17,677	-0.01%
2024/06/06	30.4	60.41	25	59.77	60.10	5.4	17,435	0.03%
2024/06/05	51.5	63.62	39	63.67	63.40	12.5	16,722	0.07%
2024/06/04	16.2	62.70	17	63.71	64.50	-0.8	16,278	-0.01%
2024/06/03	27	60.11	55	60.42	61.30	-28	15,606	-0.18%
2024/05/31	19	59.69	46	59.68	59.60	-27	15,235	-0.18%
2024/05/30	1	57.70	1	57.40	57.40	0	14,461	0.00%
2024/05/29	3	57.60	5	57.32	57.60	-2	14,383	-0.01%
2024/05/28	0.1	57.00	4	56.80	56.90	-3.9	14,261	-0.03%
2024/05/27	2	56.90	265.1	56.61	56.50	-263.1	14,218	-1.85%	大賣/鉅額交易
2024/05/24	1	55.90	0	0.00	56.30	1	14,158	0.01%
2024/05/23	22.7	57.16	4	56.55	55.60	18.7	14,116	0.13%
2024/05/22	2	58.40	4	58.30	58.70	-2	13,816	-0.01%
2024/05/21	0	0.00	12	57.85	58.00	-12	13,650	-0.09%
2024/05/20	4.3	58.30	2	58.60	58.00	2.3	13,544	0.02%
2024/05/17	13	57.77	14	57.98	58.50	-1	13,313	-0.01%
2024/05/16	7.2	57.61	118	57.94	57.90	-110.8	13,100	-0.85%	大賣/鉅額交易
2024/05/15	0	0.00	0	55.50	55.60	0	12,619	0.00%
2024/05/14	0	0.00	3	55.97	55.10	-3	12,417	-0.02%
2024/05/13	6	55.23	2	55.50	55.60	4	12,213	0.03%
2024/05/10	24.1	55.75	11	55.29	54.90	13.1	12,003	0.11%
2024/05/09	13	55.61	4	55.50	54.80	9	11,810	0.08%
2024/05/08	7	56.71	5.2	56.38	56.40	1.8	11,474	0.02%
2024/05/07	10	59.39	24	59.28	59.80	-14	10,949	-0.13%
2024/05/06	7	60.46	0	0.00	60.90	7	10,469	0.07%
2024/05/03	52	60.51	66.4	60.17	60.70	-14.4	10,184	-0.14%
2024/05/02	35	59.86	33	59.56	59.50	2	9,746	0.02%
2024/04/30	42	59.51	34.1	59.45	58.80	7.9	9,440	0.08%
2024/04/29	69	60.54	61.7	60.53	60.80	7.3	8,922	0.08%
2024/04/26	57.1	58.11	66.2	57.98	59.50	-9.1	8,094	-0.11%
2024/04/25	29	54.19	77	54.86	54.80	-48	7,060	-0.68%
2024/04/24	31	53.57	11	53.49	53.60	20	6,595	0.30%
2024/04/23	25	51.50	18	51.66	53.30	7	6,227	0.11%
2024/04/22	61.5	51.64	41	52.13	50.70	20.5	5,856	0.35%
2024/04/19	144	49.03	23	48.85	50.00	121	4,962	2.44%	大買/鉅額交易
2024/04/18	37	46.61	12.1	47.29	47.50	24.9	4,215	0.59%
2024/04/17	283	46.62	5	46.25	46.15	278	3,963	7.01%	大買/鉅額交易
2024/04/16	25.2	45.68	0	0.00	46.20	25.2	3,663	0.69%
2024/04/15	4	47.04	3	47.10	47.35	1	3,450	0.03%
2024/04/12	30	46.60	17	46.11	46.70	13	3,189	0.41%
2024/04/11	2	42.20	22	42.55	42.65	-20	2,934	-0.68%
2024/04/10	22	42.06	0	0.00	42.00	22	2,991	0.74%
2024/04/09	0	0.00	6	41.67	41.95	-6	2,979	-0.20%
2024/04/03	0.3	40.65	2	40.70	40.60	-1.7	2,896	-0.06%
2024/03/27	2	39.68	0	0.00	39.60	2	3,102	0.06%
2024/03/26	3	39.13	0	0.00	39.05	3	3,091	0.10%
2024/03/22	0.1	38.88	0	0.00	39.00	0.1	3,107	0.00%
2024/03/15	5.1	39.00	0	0.00	38.85	5.1	3,096	0.16%
2024/03/14	5.1	39.41	0	0.00	39.30	5.1	3,063	0.17%
2024/03/12	2	40.62	0	0.00	40.50	2	3,013	0.07%
2024/03/11	0	40.60	0	0.00	40.80	0	2,997	0.00%
2024/03/08	0	40.79	0	0.00	40.30	0	2,981	0.00%
2024/03/07	0	40.75	10	41.73	41.40	-10	2,952	-0.34%
2024/03/06	1.1	39.53	0	0.00	39.50	1.1	2,877	0.04%
2024/03/05	1	39.45	0	0.00	39.50	1	2,867	0.03%
2024/03/04	7	39.52	0	0.00	39.55	7	2,891	0.24%
2024/03/01	0	39.50	0	0.00	39.70	0	2,871	0.00%
2024/02/29	2	39.53	0	0.00	39.35	2	2,869	0.07%
2024/02/27	0	39.94	0	0.00	39.55	0	2,835	0.00%
2024/02/26	0	39.80	0	0.00	39.70	0	2,799	0.00%
2024/02/23	5.3	41.00	0	0.00	40.35	5.3	2,723	0.19%
2024/02/22	1	41.95	0	0.00	41.70	1	2,650	0.04%
2024/02/21	5	41.91	0	0.00	41.95	5	2,630	0.19%
2024/02/20	1	42.10	0	0.00	42.10	1	2,605	0.04%
2024/02/19	1	42.60	0	0.00	42.60	1	2,573	0.04%
2024/02/16	1	42.00	0	0.00	42.20	1	2,555	0.04%
2024/02/15	1	42.00	10	42.20	41.90	-9	2,534	-0.36%
2024/01/31	0	42.25	0	0.00	41.70	0	2,451	0.00%
2024/01/30	0	42.10	0	0.00	42.25	0	2,430	0.00%
2024/01/26	0	42.20	0	0.00	42.35	0	2,401	0.00%
2024/01/25	0	42.20	0	0.00	42.25	0	2,398	0.00%
2024/01/24	1	42.70	0	0.00	42.45	1	2,364	0.04%
2024/01/23	1	41.25	0	0.00	41.30	1	2,307	0.04%
2024/01/22	2.1	41.65	0	41.60	41.55	2.1	2,277	0.09%
2024/01/19	0	41.40	0	0.00	41.50	0	2,257	0.00%
2024/01/18	5	41.03	0	0.00	41.15	5	2,232	0.22%
2024/01/17	0	41.90	0	0.00	41.50	0	2,210	0.00%
2024/01/16	3.1	42.34	0	0.00	42.15	3.1	2,152	0.15%
2024/01/15	0	43.60	0	0.00	43.35	0	2,055	0.00%
2024/01/12	0	42.70	0	0.00	42.75	0	2,006	0.00%
2024/01/11	0	43.33	5	43.45	43.50	-5	1,950	-0.26%
2024/01/10	0	43.25	5	43.05	43.00	-5	1,908	-0.26%
2024/01/09	0	45.05	1	45.50	45.05	-1	1,763	-0.06%
2024/01/08	9	45.49	8	45.37	45.45	1	1,696	0.06%
2024/01/05	9	45.32	9	45.04	45.55	0	1,645	0.00%
2024/01/04	0	43.50	6	44.88	44.85	-6	1,501	-0.40%
2024/01/03	0	42.65	3	42.95	42.80	-3	1,349	-0.22%
2024/01/02	0	42.45	0	0.00	42.25	0	1,274	0.00%
2023/12/29	10	42.60	0	0.00	42.00	10	1,257	0.80%
2023/12/28	0	42.40	4	42.30	42.65	-4	1,184	-0.34%
2023/12/27	0.1	41.50	0	0.00	41.65	0.1	1,079	0.01%
2023/12/26	0	0.00	6	40.38	40.50	-6	930	-0.64%
2023/12/25	5	39.65	0	0.00	39.50	5	840	0.59%
2023/12/21	0.1	39.55	0	0.00	39.45	0.1	797	0.01%
2023/12/18	5	39.50	0	0.00	39.45	5	667	0.75%
2023/12/13	0	38.50	0	0.00	38.65	0	580	0.00%
2023/12/11	0	38.95	0	0.00	38.85	0	585	0.00%
2023/12/08	0	0.00	0.3	38.85	38.90	-0.3	584	-0.06%
2023/12/04	0	39.00	0	0.00	38.90	0	551	0.00%
2023/11/28	0	0.00	0.1	39.05	39.10	-0.1	572	-0.02%
2023/11/08	0	37.40	0	0.00	37.35	0	645	0.00%
2023/10/24	0	36.85	0	0.00	36.90	0	666	0.00%
2023/09/19	0	38.55	0	0.00	38.45	0	740	0.01%
2023/09/08	0.1	37.90	0	0.00	37.85	0.1	988	0.01%
2023/09/07	0	0.00	2	38.00	37.90	-2	995	-0.20%
2023/09/05	0	39.45	0	0.00	39.50	0	988	0.00%
2023/08/28	2	38.85	0	0.00	38.55	2	895	0.22%
2023/08/25	0	38.40	0	0.00	38.35	0	893	0.00%
2023/08/22	0	38.40	0	0.00	38.35	0	928	0.00%
2023/08/18	1	37.90	0	0.00	38.25	1	927	0.11%
2023/08/17	1	38.05	0	0.00	38.05	1	931	0.11%
2023/07/27	5	38.60	0	0.00	38.55	5	940	0.53%
2023/07/13	0.2	37.70	0	0.00	37.75	0.2	988	0.02%
2023/07/12	1	38.10	0	0.00	38.05	1	972	0.10%
2023/07/05	1	38.55	0	0.00	38.65	1	1,030	0.10%
2023/07/04	1	38.85	0	0.00	38.70	1	1,077	0.09%
2023/06/29	0.1	39.40	0	0.00	39.40	0.1	1,100	0.00%
2023/06/27	2	39.43	0	0.00	39.35	2	1,093	0.18%
2023/06/20	0	0.00	4	40.78	40.80	-4	1,063	-0.38%
2023/06/19	1	40.80	0	0.00	40.85	1	1,103	0.09%
2023/06/16	1	41.30	14	41.82	41.35	-13	1,090	-1.19%
2023/06/15	4	41.40	3	40.85	41.40	1	990	0.10%
2023/06/12	0	0.00	4	39.90	39.90	-4	904	-0.44%
2023/06/01	0.3	38.10	0	0.00	38.30	0.3	885	0.03%
2023/05/31	2	38.30	0	0.00	38.35	2	881	0.23%
2023/05/26	0	0.00	10	38.73	38.95	-10	875	-1.14%
2023/05/23	0	0.00	1	39.50	39.55	-1	883	-0.11%
2023/05/19	1	39.15	0	0.00	39.30	1	882	0.11%
2023/05/18	0	0.00	5	39.45	39.50	-5	885	-0.56%
2023/05/16	0	39.00	1	39.30	39.20	-1	880	-0.11%
2023/05/08	0	0.00	2	39.33	39.20	-2	1,006	-0.20%
2023/04/27	5	38.45	0	0.00	38.45	5	1,018	0.49%
2023/04/21	2	38.20	0	0.00	38.40	2	959	0.21%
2023/04/19	1	38.85	0	0.00	38.95	1	943	0.11%
2023/04/18	0.1	39.30	0	0.00	39.40	0.1	930	0.01%
2023/04/11	2	40.50	0	0.00	40.55	2	911	0.22%
2023/04/10	1	41.10	0	0.00	40.90	1	894	0.11%
2023/04/07	0	0.00	1.1	40.38	40.95	-1.1	856	-0.13%
2023/04/06	1	39.70	0	0.00	40.00	1	803	0.12%
2023/03/29	0	38.65	0	0.00	38.85	0	769	0.00%
2023/03/23	0	38.95	0	0.00	38.85	0	761	0.00%
2023/03/22	7	39.00	38	38.94	38.75	-31	752	-4.12%
2023/03/21	0	0.00	1	37.90	37.90	-1	701	-0.14%
2023/03/16	1	36.20	0	0.00	36.60	1	675	0.15%
2023/03/15	2	36.38	0	0.00	36.55	2	678	0.29%
2023/03/13	0	0.00	4	36.10	36.55	-4	690	-0.58%
2023/03/10	0	0.00	5	37.00	36.90	-5	680	-0.74%
2023/03/09	0	36.80	0	0.00	37.05	0	679	0.00%
2023/03/08	0	0.00	5	36.80	37.40	-5	678	-0.74%
2023/03/07	0	0.00	3	36.85	36.70	-3	671	-0.45%
2023/03/06	6	36.94	0	0.00	36.90	6	672	0.89%
2023/03/02	6	37.03	0	0.00	37.05	6	689	0.87%
2023/02/24	1	36.30	0	0.00	36.60	1	693	0.14%
2023/02/23	1	36.95	20	37.15	36.95	-19	688	-2.75%
2023/02/22	3	36.95	0	0.00	37.00	3	685	0.44%
2023/02/21	22	37.18	11	36.81	37.20	11	679	1.62%
2023/02/20	2	35.98	0	0.00	36.05	2	685	0.29%
2023/02/17	3	35.00	0	0.00	35.25	3	674	0.45%
2023/02/16	4	35.16	1	35.20	35.20	3	682	0.44%
2023/02/15	1	35.10	1	35.00	35.20	0	697	0.00%
2023/02/14	1	34.75	0	0.00	35.00	1	695	0.14%
2023/02/13	7.1	35.01	0	0.00	34.85	7.1	707	1.00%
2023/02/10	0	0.00	2.3	37.19	37.50	-2.3	661	-0.34%
2023/02/09	0	34.95	0	0.00	34.85	0	569	0.00%
2023/02/06	0	0.00	1	34.50	34.65	-1	563	-0.18%
2023/01/17	0.1	33.30	0	0.00	33.40	0.1	556	0.01%
2023/01/06	0	0.00	1	32.90	33.05	-1	583	-0.17%
2023/01/03	0	0.00	8.4	33.11	33.10	-8.4	593	-1.42%
2022/12/30	1	33.30	0	0.00	33.45	1	595	0.17%
2022/12/06	0.1	35.50	0	0.00	34.95	0.1	672	0.01%
2022/11/29	0	35.15	0	0.00	34.90	0	675	0.00%
2022/11/25	0	35.60	0	0.00	35.40	0	718	0.00%
2022/11/24	3	35.95	3	35.75	35.60	0	723	0.00%
2022/11/23	0	35.25	0	0.00	34.90	0	709	0.00%
2022/11/16	15	34.98	0	0.00	35.00	15	697	2.15%
2022/11/07	10	33.75	0	0.00	33.90	10	637	1.57%
2022/11/04	0.1	33.75	0	0.00	33.75	0.1	636	0.01%
2022/10/31	0.1	34.05	0	0.00	34.15	0.1	653	0.01%
2022/10/24	0	33.90	0	0.00	33.95	0	665	0.00%
2022/10/21	0	33.55	0	0.00	33.75	0	668	0.00%
2022/10/20	0	33.00	0	0.00	33.60	0	674	0.00%
2022/10/19	0.1	34.10	0	0.00	33.95	0.1	700	0.01%
2022/10/17	1.1	33.62	0	0.00	33.90	1.1	700	0.16%
2022/10/13	0	35.00	0	0.00	34.75	0	693	0.00%
2022/10/12	0	36.00	0	0.00	36.20	0	676	0.00%
2022/10/11	0	36.85	0	0.00	36.55	0	677	0.00%
2022/10/07	0	37.30	0	0.00	37.15	0	674	0.00%
2022/10/06	0.1	37.20	5	37.25	37.30	-4.9	677	-0.73%
2022/10/04	1	37.00	1	37.30	37.10	0	685	0.00%
2022/10/03	1	36.65	0	0.00	36.60	1	685	0.15%
2022/09/29	0	37.00	0	0.00	37.10	0	692	0.00%
2022/09/26	0	37.42	0	0.00	37.30	0	676	0.01%
2022/09/22	0	0.00	2	38.05	38.25	-2	675	-0.30%
2022/09/14	0	38.75	1	38.80	38.70	-1	679	-0.15%
2022/09/13	0.1	38.90	0	0.00	38.95	0.1	697	0.01%
2022/09/07	1	38.25	0	0.00	38.15	1	712	0.14%
2022/09/02	2	39.95	0	0.00	39.55	2	720	0.28%
2022/08/29	0	38.45	10	38.20	38.30	-10	685	-1.45%
2022/08/25	3	38.97	0	0.00	38.65	3	709	0.42%
2022/08/18	2	39.38	0	0.00	39.40	2	733	0.27%
2022/08/16	0	0.00	1	39.70	39.80	-1	729	-0.14%
2022/08/12	1	39.55	0	0.00	39.60	1	747	0.13%
2022/08/11	1	39.60	0	0.00	39.65	1	757	0.13%
2022/08/05	1	39.90	0	0.00	39.90	1	833	0.12%
2022/08/04	0	0.00	1	39.35	39.40	-1	830	-0.12%
2022/07/29	0.1	39.35	0	0.00	39.50	0.1	850	0.01%
2022/07/26	3	39.33	1	39.85	40.00	2	846	0.24%
2022/07/12	1	37.65	0	0.00	37.60	1	935	0.11%
2022/07/11	1	38.20	1	38.25	38.25	0	948	0.00%
2022/07/01	1	37.65	0	0.00	37.75	1	1,035	0.10%
2022/06/30	0	0.00	1	38.00	38.20	-1	1,053	-0.09%
2022/06/28	0	38.60	0	0.00	38.65	0	1,113	0.00%
2022/06/20	0.1	38.08	0	0.00	37.45	0.1	1,210	0.00%
2022/06/16	2	38.90	0	0.00	38.15	2	1,226	0.16%
2022/06/10	1	38.65	0	0.00	38.75	1	1,343	0.07%
2022/06/09	1	39.00	0	0.00	38.90	1	1,346	0.07%
2022/06/08	2	39.13	0	0.00	39.05	2	1,354	0.15%
2022/06/07	1	39.30	1	39.20	39.20	0	1,362	0.00%
2022/06/06	5	39.89	0	0.00	39.35	5	1,370	0.37%
2022/05/31	0	0.00	1	40.95	41.10	-1	1,443	-0.07%
2022/05/30	11	40.22	1	40.20	40.25	10	1,430	0.70%
2022/05/25	1	39.50	1	39.80	39.80	0	1,489	0.00%
2022/05/23	1	40.50	1	40.10	40.10	0	1,527	0.00%
2022/05/17	0	38.70	0	0.00	40.20	0	1,642	0.00%
2022/04/27	0	38.65	0	0.00	38.40	0	4,426	0.00%
2022/04/20	0	40.75	0	0.00	40.80	0	4,441	0.00%
2022/04/08	1	41.00	2	41.10	41.60	-1	4,641	-0.02%
2022/04/01	0	0.00	5	42.70	42.00	-5	4,608	-0.11%
2022/03/31	0	0.00	5	42.82	42.40	-5	4,606	-0.11%
2022/03/30	0	0.00	3	42.33	42.90	-3	4,569	-0.07%
2022/03/29	0	0.00	1	41.25	41.35	-1	4,506	-0.02%
2022/03/24	0	0.00	1	41.55	41.90	-1	4,538	-0.02%
2022/03/18	1	41.70	10	42.26	41.85	-9	4,557	-0.20%
2022/03/17	1	41.65	0	0.00	41.70	1	4,526	0.02%
2022/03/16	0	0.00	1	41.40	40.50	-1	4,489	-0.02%
2022/03/15	0	0.00	2	40.30	40.60	-2	4,468	-0.04%
2022/03/11	1	40.65	0	0.00	40.65	1	4,466	0.02%
2022/03/07	1	40.10	0	0.00	40.65	1	4,457	0.02%
2022/03/03	1	41.35	0	0.00	41.50	1	4,445	0.02%
2022/03/02	1	41.00	1	41.00	41.35	0	4,461	0.00%
2022/03/01	0	0.00	1	41.40	41.60	-1	4,478	-0.02%
2022/02/24	2	40.88	1	40.60	40.45	1	4,497	0.02%
2022/02/23	1	41.25	1	41.85	41.65	0	4,519	0.00%
2022/02/22	21	41.29	1	41.50	41.50	20	4,562	0.44%
2022/02/21	1	42.40	6	42.43	42.40	-5	4,545	-0.11%
2022/02/18	10	42.85	1	42.90	42.90	9	4,545	0.20%
2022/02/17	1	42.95	0	0.00	42.30	1	4,516	0.02%
2022/02/16	1	43.40	1	43.25	43.25	0	4,465	0.00%
2022/02/15	1	43.40	1	43.10	42.90	0	4,451	0.00%
2022/02/14	2	43.83	0	0.00	43.60	2	4,412	0.05%
2022/02/11	4	45.84	1	45.75	45.80	3	4,349	0.07%
2022/02/10	1	45.65	2	45.65	45.80	-1	4,308	-0.02%
2022/02/09	6	45.55	1	45.45	45.40	5	4,265	0.12%
2022/02/08	1	45.45	1	46.15	45.80	0	4,207	0.00%
2022/02/07	5	45.46	7	45.34	46.25	-2	4,125	-0.05%
2022/01/26	42	47.51	42	47.48	45.50	0	3,943	0.00%
2022/01/25	38	46.96	53	46.94	47.95	-15	3,248	-0.46%
2022/01/24	86	45.98	71	46.25	46.90	15	2,807	0.53%
2022/01/21	0	0.00	33.2	42.60	44.10	-33.2	2,172	-1.53%
2022/01/20	1	39.85	0	0.00	40.45	1	1,875	0.05%
2022/01/19	0	0.00	0.1	40.00	39.75	-0.1	1,892	0.00%
2022/01/13	0	0.00	1	40.05	40.20	-1	1,918	-0.05%
2022/01/10	0.1	38.10	0	0.00	38.45	0.1	1,880	0.01%
2022/01/07	1.1	38.40	0	0.00	38.30	1.1	1,874	0.06%
2022/01/06	1	38.10	0	0.00	38.30	1	1,862	0.05%
2021/12/30	1	40.30	0	0.00	40.10	1	1,797	0.06%
2021/12/29	0	0.00	1	39.95	39.90	-1	1,802	-0.06%
2021/12/21	0	38.20	0	0.00	38.70	0	1,941	0.00%
2021/12/08	0	39.05	0	0.00	39.15	0	2,134	0.00%
2021/12/06	60.1	39.00	0	0.00	39.10	60.1	2,121	2.83%
2021/12/02	0	0.00	4.8	38.33	38.50	-4.8	2,157	-0.22%
2021/11/30	1	38.55	0.6	38.40	38.60	0.4	2,121	0.02%
2021/11/25	1	39.50	1	39.20	39.40	0	2,079	0.00%
2021/11/24	0.4	39.31	0	0.00	40.05	0.4	2,052	0.02%
2021/11/23	2	39.43	1	39.30	39.65	1	2,014	0.05%
2021/11/22	0	39.85	5	39.71	40.00	-5	2,003	-0.25%
2021/11/19	4	41.36	10	41.70	40.75	-6	1,963	-0.30%
2021/11/18	0	41.10	0	0.00	41.00	0	1,923	0.00%
2021/11/17	0	0.00	1	40.85	40.85	-1	1,920	-0.05%
2021/11/10	0	0.00	1	40.45	40.40	-1	2,011	-0.05%
2021/11/02	11	39.18	0	0.00	39.50	11	2,058	0.53%
2021/10/29	0.4	39.70	0	0.00	40.00	0.4	2,012	0.02%
2021/10/28	1	39.65	0	0.00	40.40	1	2,036	0.05%
2021/10/27	1	40.00	0	0.00	40.30	1	1,996	0.05%
2021/10/26	1	40.75	0	0.00	40.70	1	1,977	0.05%
2021/10/25	3	40.68	0	0.00	40.75	3	1,969	0.15%
2021/10/20	0	0.00	10	40.90	40.90	-10	1,990	-0.50%
2021/10/19	1	41.00	0	0.00	41.25	1	1,986	0.05%
2021/10/08	1	40.50	0	0.00	40.65	1	1,877	0.05%
2021/10/07	0	0.00	5	41.25	40.95	-5	1,854	-0.27%
2021/10/06	1	40.10	0	0.00	40.35	1	1,842	0.05%
2021/10/04	6	39.79	0	0.00	40.05	6	1,860	0.32%
2021/10/01	10	40.20	0	0.00	40.10	10	1,851	0.54%
2021/09/30	2	41.13	10	41.40	41.15	-8	1,832	-0.44%
2021/09/29	11	39.58	0	0.00	40.25	11	1,801	0.61%
2021/09/28	20	39.38	0.1	40.00	40.10	19.9	1,872	1.06%
2021/09/24	0	0.00	3	38.55	38.85	-3	1,889	-0.16%
2021/08/30	0	0.00	1	37.90	38.25	-1	1,695	-0.06%
2021/08/25	1	37.85	0	0.00	38.10	1	1,718	0.06%
2021/08/24	1	37.70	1	37.45	37.40	0	1,706	0.00%
2021/08/20	0	37.55	0	0.00	37.55	0	1,703	0.00%
2021/08/19	60	38.00	60	38.00	37.60	0	1,680	0.00%
2021/08/11	0	0.00	2	39.40	39.35	-2	1,655	-0.12%
2021/08/06	0.1	40.55	0	0.00	40.50	0.1	1,665	0.00%
2021/08/03	2	40.70	0	0.00	40.80	2	1,879	0.11%
2021/07/29	0	0.00	1	40.00	40.00	-1	2,068	-0.05%
2021/07/23	1	40.05	0	0.00	40.05	1	2,142	0.05%
2021/07/22	0	0.00	0.1	39.50	39.60	-0.1	2,157	0.00%
2021/07/13	2	40.00	1	40.20	39.90	1	2,499	0.04%
2021/07/09	1	40.10	0	0.00	39.90	1	2,541	0.04%
2021/07/06	0	39.85	0	0.00	40.00	0	2,572	0.00%
2021/07/05	5	39.94	3	39.95	40.05	2	2,564	0.08%
2021/07/02	0	38.50	89	38.71	38.90	-89	2,466	-3.61%
2021/06/30	24.1	38.15	5	38.20	38.40	19.1	2,400	0.80%
2021/06/29	3	39.20	0	0.00	39.00	3	2,344	0.13%
2021/06/28	21	38.72	0	0.00	39.00	21	2,353	0.89%
2021/06/25	20	39.06	56	39.41	39.25	-36	2,358	-1.53%
2021/06/23	85	38.16	0	0.00	38.30	85	2,327	3.65%
2021/06/16	0	38.45	0	0.00	38.20	0	2,359	0.00%
2021/06/07	0	37.70	0	0.00	37.85	0	2,406	0.00%
2021/05/27	0.1	37.94	0	0.00	38.15	0.1	2,404	0.00%
2021/05/24	0	38.50	0	0.00	38.40	0	2,346	0.00%
2021/05/19	0.3	37.15	0	0.00	36.80	0.3	2,432	0.01%
2021/05/14	0.3	37.20	0	0.00	37.30	0.3	2,533	0.01%
2021/05/11	5	42.85	0	0.00	41.35	5	2,365	0.21%
2021/05/04	0	39.90	0	0.00	40.00	0	1,989	0.00%
2021/05/03	0.3	41.70	0	0.00	41.60	0.3	1,963	0.01%
2021/04/28	0	0.00	1	43.90	43.70	-1	1,882	-0.05%
2021/04/26	1	43.70	1	43.75	44.25	0	1,864	0.00%
2021/04/23	0	0.00	10	43.11	43.50	-10	1,855	-0.54%
2021/04/22	1	44.00	0	0.00	42.85	1	1,858	0.05%
2021/04/20	10	44.95	6	43.96	43.65	4	1,797	0.22%
2021/04/19	7	43.66	1	44.05	44.95	6	1,703	0.35%
2021/04/16	1	42.65	1	42.75	42.55	0	1,580	0.00%
2021/04/15	1	42.95	0	0.00	42.95	1	1,566	0.06%
2021/04/14	10	42.23	0	0.00	41.95	10	1,530	0.65%
2021/04/01	0	41.45	0	0.00	41.50	0	1,490	0.00%
2021/03/25	1	40.10	1	40.30	40.20	0	1,469	0.00%
2021/03/23	1	40.05	1	39.90	39.90	0	1,509	0.00%
2021/03/22	1	40.40	39	40.01	40.20	-38	1,496	-2.54%
2021/03/19	0	40.35	0	0.00	40.40	0	1,484	0.00%
2021/03/17	0	41.94	0.1	42.00	41.70	-0.1	1,460	-0.01%
2021/03/15	38	43.33	0	0.00	43.05	38	1,468	2.59%
2021/03/12	0	0.00	1	43.45	43.25	-1	1,468	-0.07%
2021/03/11	0.1	43.05	2	43.48	43.10	-1.9	1,470	-0.13%
2021/03/09	0	0.00	2	43.40	43.20	-2	1,482	-0.13%
2021/03/08	0	0.00	1	43.60	42.75	-1	1,488	-0.07%
2021/03/05	0	0.00	0	42.20	42.45	0	1,461	0.00%
2021/02/26	0.3	41.55	0	0.00	41.80	0.3	1,459	0.02%
2021/02/25	0.1	42.29	0.3	42.00	42.20	-0.3	1,448	-0.02%
2021/02/24	10	42.35	0	0.00	42.40	10	1,451	0.69%
2021/02/23	1	43.10	0	0.00	43.10	1	1,454	0.07%
2021/02/22	5	42.80	5	43.14	42.75	0	1,460	0.00%
2021/02/18	5	42.17	1	42.25	42.65	4	1,384	0.29%
2021/02/04	0	38.20	0	0.00	38.10	0	1,262	0.00%
2021/02/03	0	0.00	0.1	38.85	38.55	-0.1	1,279	-0.01%
2021/01/26	0	38.50	0	0.00	38.00	0	1,373	0.00%
2021/01/20	0.1	37.20	0	0.00	37.20	0.1	1,415	0.01%
2021/01/19	0	39.25	0	0.00	39.20	0	1,382	0.00%
2021/01/18	0.1	39.40	0.2	39.40	39.40	-0.1	1,372	-0.01%
2021/01/15	0.2	39.97	0	0.00	39.95	0.2	1,354	0.01%
2021/01/12	0	0.00	1	40.55	40.45	-1	1,330	-0.08%
2021/01/11	0	0.00	155	40.95	41.10	-155	1,320	-11.74%	大賣/鉅額交易
2021/01/05	0.1	40.35	0	0.00	40.45	0.1	1,266	0.00%
2021/01/04	0.1	40.70	0	0.00	41.00	0.1	1,244	0.01%
2020/12/28	0.1	41.50	0	0.00	41.95	0.1	1,226	0.01%
2020/12/23	0.1	41.05	0	0.00	41.25	0.1	1,272	0.00%
2020/12/22	1	41.70	0	0.00	41.30	1	1,317	0.08%
2020/12/21	4	42.00	0	0.00	42.05	4	1,350	0.30%
2020/12/18	0	42.90	0	0.00	42.30	0	1,381	0.00%
2020/12/17	4.1	41.37	0	0.00	41.30	4.1	1,379	0.29%
2020/12/16	12	41.55	0	0.00	41.80	12	1,398	0.86%
2020/12/15	1.1	41.24	0	0.00	41.15	1.1	1,420	0.08%
2020/12/11	1.1	41.73	0	0.00	41.45	1.1	1,470	0.07%
2020/12/10	0.1	41.75	0	0.00	41.70	0.1	1,471	0.01%
2020/12/07	0.1	42.40	0	0.00	43.50	0.1	1,471	0.00%
2020/12/03	0	0.00	1	42.95	42.60	-1	1,457	-0.07%
2020/12/02	13	43.47	2	43.25	43.25	11	1,492	0.74%
2020/11/26	5	43.75	0	0.00	43.65	5	1,507	0.33%
2020/11/25	25	43.92	0.2	43.00	43.75	24.8	1,523	1.63%
2020/11/19	0	0.00	0.2	43.30	43.85	-0.2	1,555	-0.01%
2020/11/16	11	43.44	10	43.04	43.00	1	1,619	0.06%
2020/11/13	8	44.30	0	0.00	43.60	8	1,667	0.48%
2020/11/12	2	43.75	0	0.00	43.45	2	1,732	0.12%
2020/11/11	0	43.30	0	0.00	44.05	0	1,838	0.00%
2020/11/03	16.2	40.07	0	0.00	40.20	16.2	1,958	0.82%
2020/11/02	1.1	40.54	2	40.45	40.00	-0.9	1,947	-0.05%
2020/10/29	0	0.00	1	42.35	42.35	-1	1,905	-0.05%
2020/10/22	0	43.10	0	0.00	43.30	0	2,076	0.00%
2020/10/21	10	43.70	0	0.00	43.70	10	2,110	0.47%
2020/10/15	0	42.65	0	0.00	42.85	0	2,180	0.00%
2020/09/28	0	0.00	0.1	42.80	42.70	-0.1	2,926	0.00%
2020/09/25	1.1	43.95	1	42.60	42.45	0.1	2,994	0.00%
2020/09/23	0	0.00	1	46.55	45.45	-1	2,961	-0.03%
2020/09/22	2	46.88	6	46.52	46.95	-4	2,954	-0.14%
2020/09/18	3	47.28	1	47.20	47.60	2	2,925	0.07%
2020/09/17	0	0.00	1	47.45	47.35	-1	2,925	-0.03%
2020/09/16	5	48.25	0	0.00	48.35	5	2,939	0.17%
2020/09/15	3	48.48	3	48.60	48.35	0	2,930	0.00%
2020/09/10	0	0.00	1	48.05	48.15	-1	3,039	-0.03%
2020/09/07	1	48.65	0	0.00	48.20	1	3,274	0.03%
2020/09/03	0	0.00	5	47.45	47.35	-5	3,463	-0.14%
2020/08/26	0	0.00	1	47.70	48.20	-1	3,654	-0.03%
2020/08/24	0	48.00	1	48.40	48.10	-1	3,683	-0.03%
2020/08/20	1	48.95	2	48.48	47.70	-1	3,699	-0.03%
2020/08/19	2	49.95	5	49.95	50.00	-3	3,660	-0.08%
2020/08/18	2	50.20	2	49.80	49.85	0	3,628	0.00%
2020/08/17	0	0.00	1	47.75	49.75	-1	3,568	-0.03%
2020/08/14	2	47.50	2	47.68	48.00	0	3,478	0.00%
2020/08/04	1	44.50	1	44.40	44.55	0	3,386	0.00%
2020/08/03	1	45.25	1	44.25	44.25	0	3,405	0.00%
2020/07/30	1	45.50	0	0.00	45.50	1	3,383	0.03%
2020/07/29	12	44.86	1	45.40	45.05	11	3,395	0.32%
2020/07/28	0	0.00	2	44.25	43.45	-2	3,373	-0.06%
2020/07/27	1	44.90	0	0.00	44.70	1	3,538	0.03%
2020/07/24	1	47.40	1	46.40	45.65	0	3,535	0.00%
2020/07/23	1	47.55	1	47.60	47.40	0	3,505	0.00%
2020/07/20	1	47.10	1	46.85	46.75	0	3,500	0.00%
2020/07/17	1	48.25	1	47.30	46.90	0	3,501	0.00%
2020/07/16	1	48.10	1	48.10	48.00	0	3,520	0.00%
2020/07/15	1	48.40	1	47.50	47.50	0	3,517	0.00%
2020/07/14	5	49.53	2	48.10	48.00	3	3,528	0.09%
2020/07/13	2	47.10	1	48.60	48.85	1	3,496	0.03%
2020/07/10	2	47.48	4	47.50	46.70	-2	3,475	-0.06%
2020/07/08	2	48.63	5	48.57	50.00	-3	3,062	-0.10%
2020/07/07	4	46.70	1	46.95	46.65	3	3,085	0.10%
2020/07/06	5	46.68	13	47.50	47.40	-8	3,049	-0.26%
2020/07/03	0	0.00	15	45.85	45.45	-15	2,991	-0.50%
2020/07/02	1	45.10	1	45.60	45.75	0	3,130	0.00%
2020/07/01	0	45.15	0	0.00	45.25	0	3,110	0.00%
2020/06/23	0	0.00	2	44.90	44.35	-2	3,364	-0.06%
2020/06/19	1	45.30	0	0.00	45.80	1	3,327	0.03%
2020/06/18	0	0.00	22	45.82	45.30	-22	3,305	-0.67%
2020/06/17	4	46.70	0	0.00	46.55	4	3,262	0.12%
2020/06/16	8	46.98	10	47.79	47.15	-2	3,236	-0.06%
2020/06/15	2	44.85	30	45.85	46.05	-28	3,199	-0.88%
2020/06/10	0	0.00	77	45.18	45.40	-77	3,135	-2.46%
2020/06/08	0	42.30	2	42.05	42.50	-2	3,027	-0.06%
2020/05/28	2	41.78	4	41.53	40.20	-2	3,021	-0.07%
2020/05/27	2	41.10	0	0.00	41.50	2	3,037	0.07%
2020/05/22	0.2	39.35	0	0.00	39.35	0.2	2,988	0.01%
2020/05/15	10	37.90	0	0.00	38.10	10	2,942	0.34%
2020/05/12	0	0.00	1	39.60	39.45	-1	2,926	-0.03%
2020/05/08	1.2	41.17	1	40.30	40.10	0.2	2,930	0.01%
2020/05/07	1	40.20	1	40.40	40.40	0	2,919	0.00%
2020/05/06	1	40.93	0	0.00	40.10	1	2,953	0.03%
2020/05/05	2	41.33	1	41.25	41.25	1	2,976	0.03%
2020/05/04	2	40.95	3	41.00	40.95	-1	2,960	-0.03%
2020/04/30	3.1	40.30	0	0.00	40.30	3.1	2,949	0.11%
2020/04/20	0.1	40.50	0	0.00	40.55	0.1	3,034	0.00%
2020/04/15	0.1	41.20	0	0.00	41.20	0.1	3,053	0.00%
2020/04/14	1	41.50	1	41.85	42.00	0	3,036	0.00%
2020/04/13	0.1	41.15	3	41.60	41.15	-2.9	3,026	-0.10%
2020/04/10	3	42.40	0	0.00	42.30	3	3,034	0.10%
2020/04/09	0	0.00	1	39.30	39.10	-1	2,910	-0.03%
2020/04/07	1	38.55	0	0.00	38.30	1	2,920	0.03%
2020/04/01	1	38.35	0	0.00	38.35	1	2,814	0.04%
2020/03/31	1	39.30	1	38.60	39.30	0	2,803	0.00%
2020/03/19	0.2	37.25	0	37.25	37.65	0.2	2,552	0.01%
2020/03/17	0	0.00	3	39.00	39.55	-3	2,452	-0.12%
2020/03/12	0.2	37.60	0	0.00	37.60	0.2	2,211	0.01%
2020/03/10	0.2	41.35	0	0.00	41.30	0.2	2,218	0.01%
2020/03/09	0.2	42.15	0	0.00	42.15	0.2	2,192	0.01%
2020/03/04	0	42.35	0	0.00	42.35	0	2,281	0.00%
2020/03/02	10	42.10	0	0.00	43.05	10	2,273	0.44%
2020/02/25	10	43.90	0	0.00	44.50	10	2,389	0.42%
2020/02/21	10	45.55	0	0.00	45.35	10	2,378	0.42%
2020/02/17	0.1	44.80	0	0.00	45.05	0.1	2,732	0.00%
2020/02/13	0.2	45.40	0	0.00	45.40	0.2	2,841	0.01%
2020/02/12	0	0.00	1	44.80	45.25	-1	2,858	-0.03%
2020/02/11	1	43.80	1	44.60	44.00	0	2,867	0.00%
2020/02/10	0	0.00	253	43.68	43.30	-253	2,953	-8.57%	大賣/鉅額交易
2020/02/07	1	45.75	1	45.00	45.00	0	2,963	0.00%
2020/02/06	4	46.86	1	47.10	46.75	3	2,967	0.10%
2020/02/05	1	46.80	2	46.28	45.90	-1	3,040	-0.03%
2020/02/04	1	47.20	1	47.35	46.80	0	3,045	0.00%
2020/02/03	2	46.43	1	46.70	47.40	1	3,062	0.03%
2020/01/31	1	49.10	1	48.65	48.60	0	3,053	0.00%
2020/01/20	7	51.19	51	51.00	50.80	-44	3,064	-1.44%
2020/01/16	2	51.95	2	51.20	51.20	0	3,174	0.00%
2020/01/15	33	52.33	3	52.53	52.50	30	3,162	0.95%
2020/01/14	3	52.00	0	0.00	52.20	3	3,195	0.09%
2020/01/13	10	50.80	0	0.00	50.80	10	3,258	0.31%
2020/01/10	0	0.00	1	48.80	49.90	-1	3,335	-0.03%
2020/01/09	1	47.65	0	0.00	47.60	1	3,539	0.03%
2020/01/08	0	0.00	1	47.80	47.15	-1	3,783	-0.03%
2020/01/07	2	48.45	17	48.85	48.45	-15	3,889	-0.39%
2020/01/06	3	49.30	1	49.50	49.00	2	4,063	0.05%
2020/01/03	0	0.00	1	48.40	48.60	-1	4,093	-0.02%
2019/12/31	0	0.00	0.1	48.30	48.30	-0.1	4,273	0.00%
2019/12/23	6	46.37	0	0.00	45.40	6	4,387	0.14%
2019/12/13	1	48.05	2.2	47.54	47.65	-1.2	4,439	-0.03%
2019/12/11	1	49.25	0	0.00	48.90	1	4,447	0.02%
2019/12/10	2	49.23	2	49.55	49.60	0	4,439	0.00%
2019/12/06	1	50.60	2	50.95	49.65	-1	4,476	-0.02%
2019/12/05	1	49.25	1	49.45	49.40	0	4,419	0.00%
2019/11/29	0	0.00	3	49.60	48.20	-3	4,475	-0.07%
2019/11/27	11	49.81	0	0.00	49.85	11	4,430	0.25%
2019/11/26	7	50.10	372	50.00	49.90	-365	4,421	-8.26%	大賣/鉅額交易
2019/11/25	19	49.62	13	50.38	50.30	6	4,381	0.14%
2019/11/21	2	51.90	0	0.00	52.80	2	4,246	0.05%
2019/11/19	13	52.88	2	52.30	52.70	11	4,233	0.26%
2019/11/18	2	52.50	0	0.00	52.00	2	4,240	0.05%
2019/11/14	2	52.00	2	52.30	52.00	0	4,229	0.00%
2019/11/13	0	0.00	41	51.71	51.80	-41	4,206	-0.97%
2019/11/08	0	0.00	1	54.40	55.20	-1	4,078	-0.02%
2019/11/07	0	0.00	1	55.30	55.10	-1	4,107	-0.02%
2019/11/05	5	56.70	0	0.00	56.40	5	3,990	0.13%
2019/11/01	0	0.00	2	56.00	56.00	-2	3,855	-0.05%
2019/10/30	2	55.50	0	0.00	55.60	2	3,832	0.05%
2019/10/28	4	55.23	5	56.20	56.30	-1	3,752	-0.03%
2019/10/25	11	56.53	0	0.00	56.80	11	3,657	0.30%
2019/10/23	10	56.20	2	56.30	57.10	8	3,498	0.23%
2019/10/22	30	56.70	1	57.80	56.90	29	3,451	0.84%
2019/10/21	7	57.50	49	57.15	57.80	-42	3,365	-1.25%
2019/10/18	3	54.97	0	0.00	55.40	3	3,214	0.09%
2019/10/17	1	56.30	184	54.22	54.80	-183	3,098	-5.91%	大賣/鉅額交易
2019/10/16	12	56.88	6	56.90	57.70	6	2,849	0.21%
2019/10/15	0	0.00	5	54.40	54.60	-5	2,615	-0.19%
2019/10/14	0	0.00	2.5	53.32	53.30	-2.5	2,502	-0.10%
2019/10/09	27	51.36	8	51.19	51.20	19	2,322	0.82%
2019/10/08	0.9	49.90	7	49.67	50.20	-6.1	2,245	-0.27%
2019/10/07	8	48.73	4	47.96	49.25	4	2,137	0.19%
2019/10/04	0	0.00	1	46.80	46.80	-1	2,084	-0.05%
2019/10/03	4	46.29	13	46.39	46.60	-9	2,120	-0.42%
2019/10/01	0	0.00	3	44.90	44.80	-3	2,011	-0.15%
2019/09/25	0	0.00	8	45.26	45.10	-8	1,912	-0.42%
2019/09/23	0	0.00	1	42.85	42.95	-1	1,830	-0.05%
2019/09/20	13	42.63	0	0.00	42.75	13	1,827	0.71%
2019/09/18	41	42.93	0	0.00	42.80	41	1,785	2.30%
2019/09/06	2	39.90	0	0.00	39.85	2	1,637	0.12%
2019/09/05	7	39.82	0	0.00	40.35	7	1,633	0.43%
2019/09/04	0	0.00	2	39.40	40.20	-2	1,601	-0.12%
2019/08/26	4	37.70	0	0.00	37.65	4	1,517	0.26%
2019/08/22	20	38.00	0	0.00	37.95	20	1,489	1.34%
2019/08/21	10	38.05	0	0.00	38.20	10	1,501	0.67%
2019/08/20	62	39.16	0	0.00	37.65	62	1,472	4.21%
2019/08/14	0	0.00	10	39.70	39.70	-10	1,196	-0.84%
2019/08/13	20	40.25	10	39.92	39.40	10	1,203	0.83%
2019/08/12	0	0.00	1	39.75	39.75	-1	1,202	-0.08%
2019/08/05	0	0.00	2	37.10	37.00	-2	1,180	-0.17%
2019/08/01	6	36.83	0	0.00	37.60	6	1,195	0.50%
2019/07/30	8	37.70	0	0.00	37.70	8	1,206	0.66%
2019/07/29	0	0.00	1	37.75	37.95	-1	1,242	-0.08%
2019/07/26	13	37.33	0	0.00	37.70	13	1,251	1.04%
2019/07/25	13	37.47	0	0.00	37.50	13	1,264	1.03%
2019/07/24	35	37.50	0	0.00	37.25	35	1,283	2.73%
2019/07/23	14	37.59	0	0.00	37.60	14	1,330	1.05%
2019/07/22	3	37.80	0	0.00	37.80	3	1,370	0.22%
2019/07/17	19	37.26	0	0.00	37.30	19	1,416	1.34%
2019/07/16	16	38.23	0	0.00	37.85	16	1,498	1.07%
2019/07/12	0	0.00	1	37.55	37.70	-1	1,484	-0.07%
2019/07/11	1	37.55	0	0.00	37.45	1	1,497	0.07%
2019/07/10	1	37.50	1	38.20	37.55	0	1,501	0.00%
2019/07/09	1	36.55	1	37.30	37.40	0	1,466	0.00%
2019/07/08	1	35.45	0	0.00	36.10	1	1,413	0.07%
2019/07/05	6	35.05	0	0.00	35.55	6	1,427	0.42%
2019/07/04	50	35.27	0	0.00	35.25	50	1,448	3.45%
2019/06/25	10	34.85	0	0.00	34.80	10	1,540	0.65%
2019/06/19	2	34.88	0	0.00	34.80	2	1,605	0.12%
2019/06/18	0	0.00	4	34.74	34.70	-4	1,619	-0.25%
2019/06/17	3	35.25	0	0.00	35.25	3	1,673	0.18%
2019/06/10	5	34.90	0	0.00	35.00	5	1,925	0.26%
2019/06/06	2	34.65	4	34.25	34.25	-2	1,938	-0.10%
2019/06/04	35	35.30	0	0.00	34.90	35	2,000	1.75%
2019/06/03	0	0.00	50	35.45	35.65	-50	2,003	-2.50%
2019/05/27	0	0.00	2	35.40	35.40	-2	2,047	-0.10%
2019/05/23	0	0.00	4.4	34.89	34.95	-4.4	2,068	-0.21%
2019/05/08	0	0.00	9	33.97	34.55	-9	2,376	-0.38%
2019/05/07	13	34.77	0	0.00	34.40	13	2,361	0.55%
2019/05/03	22	35.81	1	35.75	35.80	21	2,287	0.92%
2019/05/02	2	35.85	0	0.00	35.85	2	2,271	0.09%
2019/04/29	8	35.45	1	35.30	35.30	7	2,224	0.31%
2019/04/26	0	0.00	1	35.30	35.30	-1	2,166	-0.05%
2019/04/25	7	34.42	0	0.00	34.55	7	2,126	0.33%
2019/04/24	0	0.00	2	33.65	33.95	-2	2,100	-0.10%
2019/04/23	5	33.60	0	0.00	33.60	5	2,094	0.24%
2019/04/22	9	33.55	0	0.00	33.55	9	2,078	0.43%
2019/04/19	2	32.65	0	0.00	32.60	2	1,982	0.10%
2019/04/16	14	32.95	0	0.00	32.90	14	1,961	0.71%
2019/04/12	4	32.25	0	0.00	32.45	4	1,956	0.20%
2019/04/11	0	0.00	10	33.00	32.75	-10	1,944	-0.51%
2019/04/10	18	32.24	1	32.55	32.75	17	2,006	0.85%
2019/04/09	12	32.19	0	0.00	32.25	12	1,969	0.61%
2019/04/08	9	30.87	0	0.00	31.80	9	1,910	0.47%
2019/04/02	0	30.40	0	0.00	30.55	0	1,861	0.00%
2019/04/01	16	30.91	0	0.00	30.70	16	1,860	0.86%
2019/03/29	0	0.00	13.1	30.65	31.20	-13.1	1,852	-0.71%
2019/03/27	0	0.00	1	31.05	31.10	-1	1,827	-0.05%
2019/03/13	6	30.68	3	31.45	31.30	3	1,456	0.21%
2019/03/12	34	30.31	20	30.15	30.30	14	1,340	1.04%
2019/03/11	5	30.03	22	30.11	30.20	-17	1,315	-1.29%
2019/03/08	6	29.89	3	29.75	29.75	3	1,288	0.23%
2019/03/07	1	29.15	1	29.20	29.10	0	1,237	0.00%
2019/03/06	10	29.20	0	0.00	29.10	10	1,221	0.82%
2019/02/26	20	27.80	0	0.00	27.80	20	1,101	1.82%
2019/02/22	0	0.00	1	27.75	27.85	-1	1,082	-0.09%
2019/02/20	23	26.82	1	26.95	27.65	22	985	2.23%
2019/02/18	65	26.99	0	0.00	26.65	65	917	7.09%
2019/02/12	3	26.75	0	0.00	26.80	3	537	0.56%
2019/01/29	12	26.20	0	0.00	26.30	12	534	2.24%
2019/01/28	21	26.44	0	0.00	26.55	21	551	3.81%
2019/01/21	0	0.00	25.5	26.10	26.20	-25.5	767	-3.32%
2018/12/07	0	0.00	6	25.80	25.80	-6	878	-0.68%
2018/11/16	0	0.00	2	27.20	27.20	-2	850	-0.24%
2018/11/13	0	0.00	5	26.45	27.00	-5	835	-0.60%
2018/11/09	0	0.00	10	27.30	27.30	-10	818	-1.22%
2018/11/08	3	27.33	10	27.33	27.30	-7	815	-0.86%
2018/11/07	10	27.25	0	0.00	27.25	10	818	1.22%
2018/11/02	14	27.59	2	27.58	27.15	12	802	1.50%
2018/11/01	5	26.65	0	0.00	26.90	5	733	0.68%
2018/10/31	36	26.80	0	0.00	27.00	36	709	5.07%
2018/10/30	45	26.78	0	0.00	26.90	45	686	6.55%
2018/10/26	47	25.50	0	0.00	25.35	47	607	7.74%
2018/10/25	5	25.40	2	25.65	25.65	3	603	0.50%
2018/10/24	110	25.68	1	25.50	25.50	109	578	18.83%	大買/鉅額交易
2018/10/23	107	24.72	0	0.00	25.00	107	525	20.36%	大買/鉅額交易
2018/09/21	0	0.00	1	25.50	25.60	-1	745	-0.13%
2018/08/09	0	0.00	5.1	25.00	24.95	-5.1	1,021	-0.50%
2018/07/27	0	0.00	11	25.22	25.25	-11	1,014	-1.08%
2018/07/26	0	0.00	13	25.29	25.20	-13	1,011	-1.29%
2018/07/25	0	0.00	2	25.30	25.20	-2	1,009	-0.20%
2018/07/24	1	25.35	0	0.00	25.35	1	1,004	0.10%
2018/07/23	8	25.66	10	25.40	25.45	-2	1,002	-0.20%
2018/07/20	6	25.63	0	0.00	25.65	6	984	0.61%
2018/07/19	8	26.38	0	0.00	25.65	8	967	0.83%
2018/07/18	1	25.90	0	0.00	25.90	1	641	0.16%
2018/07/16	0	0.00	5	25.62	25.60	-5	666	-0.75%
2018/07/13	3	25.82	0	0.00	25.80	3	669	0.45%
2018/07/12	1	25.45	1	25.45	25.60	0	668	0.00%
2018/07/10	0	0.00	8	25.64	25.70	-8	672	-1.19%
2018/07/05	1	25.80	3	25.55	25.50	-2	672	-0.30%
2018/07/04	4	25.85	2	25.65	25.80	2	672	0.30%
2018/07/03	0	0.00	4	25.65	25.50	-4	671	-0.60%
2018/06/29	9	26.42	5.8	26.57	26.85	3.2	653	0.49%
2018/06/25	0	0.00	3	26.00	26.20	-3	551	-0.54%
2018/06/20	0	0.00	5	26.44	26.30	-5	553	-0.90%
2018/06/15	0	0.00	3	26.35	27.25	-3	546	-0.55%
2018/06/12	0	0.00	5	27.59	27.30	-5	490	-1.02%
2018/06/08	0	0.00	6	27.15	27.05	-6	465	-1.29%
2018/06/07	3	27.00	2	27.15	26.95	1	458	0.22%
2018/06/06	11	26.93	0	0.00	27.25	11	450	2.44%
2018/06/05	1	26.20	0	0.00	26.20	1	404	0.25%
2018/06/01	0	0.00	0.2	26.00	26.10	-0.2	395	-0.05%
2018/05/31	8	26.20	5	26.25	26.25	3	389	0.77%
2018/05/28	0	0.00	10	24.60	24.60	-10	359	-2.78%
2018/04/19	0	0.00	4.4	25.52	25.30	-4.4	362	-1.20%
2018/03/28	0.8	25.60	0	0.00	25.65	0.8	630	0.12%
2018/03/13	0.1	26.35	0	0.00	26.50	0.1	612	0.02%
2018/03/12	2	26.20	0	0.00	26.30	2	614	0.33%
2018/02/12	0	0.00	6.1	25.75	25.60	-6.1	606	-1.00%
2018/02/06	0	0.00	2	26.30	26.10	-2	600	-0.33%
2018/01/22	0	0.00	5	27.50	27.50	-5	592	-0.84%
2018/01/17	0	0.00	15	27.80	27.80	-15	594	-2.52%
2018/01/16	0	0.00	3	27.80	27.85	-3	625	-0.48%
2018/01/10	10	28.30	10	27.95	27.85	0	666	0.00%
2018/01/09	5	28.00	0	0.00	28.10	5	631	0.79%