南港 (2101)-群益金鼎券商分點個股進出

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
58.8
漲跌
▼2.0
漲幅
-3.29%
成交量
33,160張
產業
上市橡膠類股
242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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	90	59.03	90	59.13	58.80	0	9,440	0.00%
2024/04/29	134	60.54	130	60.59	60.80	4	8,922	0.04%	大買/大賣/
2024/04/26	128	59.07	134.2	57.81	59.50	-6.2	8,094	-0.08%	大買/大賣/
2024/04/25	9	53.98	23	54.66	54.80	-14	7,060	-0.20%
2024/04/24	26	53.78	8.1	53.96	53.60	17.9	6,595	0.27%
2024/04/23	22	52.19	25	52.19	53.30	-3	6,227	-0.05%
2024/04/22	27.1	52.00	10	52.09	50.70	17.1	5,856	0.29%
2024/04/19	58	48.94	60	48.95	50.00	-2	4,962	-0.04%
2024/04/18	447	47.21	107	46.29	47.50	340	4,215	8.07%	大買/大賣/鉅額交易
2024/04/17	49	46.56	57	46.79	46.15	-8	3,963	-0.20%
2024/04/16	29	46.03	40	45.95	46.20	-11	3,663	-0.30%
2024/04/15	80	46.92	48	46.79	47.35	32	3,450	0.93%
2024/04/12	66	44.32	32	44.16	46.70	34	3,189	1.07%
2024/04/11	39	42.38	15	42.21	42.65	24	2,934	0.82%
2024/04/10	16	42.05	22	42.10	42.00	-6	2,991	-0.20%
2024/04/09	57	41.81	7	41.86	41.95	50	2,979	1.68%
2024/04/08	14	40.76	14	40.58	40.70	0	2,862	0.00%
2024/04/02	15	40.63	14	40.30	40.70	1	2,980	0.03%
2024/04/01	17	40.34	15	40.50	40.35	2	3,091	0.06%
2024/03/29	1	39.95	0	0.00	40.30	1	3,134	0.03%
2024/03/27	2	39.65	16	39.49	39.60	-14	3,102	-0.45%
2024/03/26	17	39.12	297	39.24	39.05	-280	3,091	-9.06%	大賣/鉅額交易
2024/03/25	0	0.00	85	39.52	39.50	-85	3,104	-2.74%
2024/03/22	16	38.98	16	38.92	39.00	0	3,107	0.00%
2024/03/21	3	39.17	5	38.90	38.95	-2	3,170	-0.06%
2024/03/20	1	38.65	1	39.10	38.70	0	3,156	0.00%
2024/03/18	15	38.85	0	0.00	38.75	15	3,121	0.48%
2024/03/15	1	38.85	0	0.00	38.85	1	3,096	0.03%
2024/03/14	5	39.30	0	0.00	39.30	5	3,063	0.16%
2024/03/13	16	39.84	15	40.04	39.85	1	3,028	0.03%
2024/03/12	9	40.57	7	40.61	40.50	2	3,013	0.07%
2024/03/11	1	41.05	0	0.00	40.80	1	2,997	0.03%
2024/03/08	35	40.58	25	40.60	40.30	10	2,981	0.34%
2024/03/07	20	41.01	2	39.55	41.40	18	2,952	0.61%
2024/03/06	14	39.74	1	39.50	39.50	13	2,877	0.45%
2024/03/05	11	39.51	21	39.50	39.50	-10	2,867	-0.35%
2024/03/04	12	39.55	12	39.84	39.55	0	2,891	0.00%
2024/03/01	10	39.65	8	39.28	39.70	2	2,871	0.07%
2024/02/29	12	39.36	12	39.64	39.35	0	2,869	0.00%
2024/02/27	1	39.80	2	39.73	39.55	-1	2,835	-0.04%
2024/02/26	26	39.68	11	39.85	39.70	15	2,799	0.54%
2024/02/23	3	40.93	0	0.00	40.35	3	2,723	0.11%
2024/02/22	11	41.71	26	41.81	41.70	-15	2,650	-0.57%
2024/02/21	11	41.94	11	41.95	41.95	0	2,630	0.00%
2024/02/20	14	42.10	14	42.07	42.10	0	2,605	0.00%
2024/02/19	18	42.51	2	42.55	42.60	16	2,573	0.62%
2024/02/16	6	42.01	1	42.00	42.20	5	2,555	0.20%
2024/02/15	67	41.82	0	0.00	41.90	67	2,534	2.64%
2024/02/05	5	41.52	5	41.32	41.50	0	2,510	0.00%
2024/02/02	43	41.69	14	41.48	41.50	29	2,492	1.16%
2024/02/01	12	41.71	12	41.58	41.75	0	2,474	0.00%
2024/01/30	11	42.24	12	42.17	42.25	-1	2,430	-0.04%
2024/01/29	77	42.49	0	0.00	42.40	77	2,420	3.18%
2024/01/26	22	42.30	2	42.25	42.35	20	2,401	0.83%
2024/01/25	64	42.20	11	42.30	42.25	53	2,398	2.21%
2024/01/24	41	42.46	10	42.30	42.45	31	2,364	1.31%
2024/01/23	34	41.25	13	41.16	41.30	21	2,307	0.91%
2024/01/22	20	41.65	14	41.67	41.55	6	2,277	0.26%
2024/01/19	11	41.42	5	41.22	41.50	6	2,257	0.27%
2024/01/18	14	41.09	8	41.03	41.15	6	2,232	0.27%
2024/01/17	21	41.94	10	41.74	41.50	11	2,210	0.50%
2024/01/16	33	42.11	29	42.67	42.15	4	2,152	0.19%
2024/01/15	14	43.34	14	42.76	43.35	0	2,055	0.00%
2024/01/12	60	42.91	24	42.84	42.75	36	2,006	1.79%
2024/01/11	17	43.49	17	43.11	43.50	0	1,950	0.00%
2024/01/10	43	43.31	30	43.89	43.00	13	1,908	0.68%
2024/01/09	20	45.09	19	45.02	45.05	1	1,763	0.06%
2024/01/08	16	45.56	19	45.66	45.45	-3	1,696	-0.18%
2024/01/05	48	44.93	48	45.13	45.55	0	1,645	0.00%
2024/01/04	7	44.48	139	43.82	44.85	-132	1,501	-8.79%	大賣/鉅額交易
2024/01/03	17	42.80	26	42.63	42.80	-9	1,349	-0.67%
2024/01/02	1	42.15	16	42.22	42.25	-15	1,274	-1.18%
2023/12/29	2	42.05	108	42.69	42.00	-106	1,257	-8.43%	大賣/鉅額交易
2023/12/28	2	41.48	47	42.34	42.65	-45	1,184	-3.80%
2023/12/27	181	41.35	1	41.65	41.65	180	1,079	16.68%	大買/鉅額交易
2023/12/26	1	40.45	0	0.00	40.50	1	930	0.11%
2023/12/21	0	0.00	22	39.45	39.45	-22	797	-2.76%
2023/12/19	0	0.00	1	39.50	39.55	-1	735	-0.14%
2023/12/18	90	39.59	1	39.55	39.45	89	667	13.33%
2023/12/14	10	39.00	0	0.00	39.05	10	591	1.69%
2023/12/13	46	38.68	0	0.00	38.65	46	580	7.92%
2023/12/11	6	38.95	0	0.00	38.85	6	585	1.02%
2023/12/08	1	39.15	0	0.00	38.90	1	584	0.17%
2023/12/07	20	39.20	0	0.00	39.15	20	580	3.45%
2023/11/29	2	38.80	0	0.00	38.80	2	589	0.34%
2023/11/28	5	38.90	0	0.00	39.10	5	572	0.87%
2023/11/27	0	0.00	1	39.20	39.05	-1	600	-0.17%
2023/11/22	0.1	38.30	0	0.00	38.40	0.1	608	0.01%
2023/10/19	5	37.10	0	0.00	37.05	5	676	0.74%
2023/10/18	1	37.50	2	37.90	37.60	-1	665	-0.15%
2023/09/12	1	37.85	0	0.00	37.80	1	911	0.11%
2023/09/07	5	38.00	0	0.00	37.90	5	995	0.50%
2023/08/31	0	0.00	1	39.30	39.00	-1	944	-0.11%
2023/08/14	0	0.00	16	37.80	38.10	-16	926	-1.73%
2023/08/11	0	0.00	8	37.90	37.90	-8	936	-0.85%
2023/08/02	0	0.00	12	38.14	38.15	-12	941	-1.27%
2023/07/26	30	38.60	0	0.00	38.45	30	938	3.20%
2023/07/19	5	37.70	0	0.00	37.75	5	968	0.52%
2023/07/18	0	0.00	10	37.65	37.85	-10	971	-1.03%
2023/07/13	6	37.88	0	0.00	37.75	6	988	0.61%
2023/07/06	0	0.00	20	38.55	38.40	-20	1,004	-1.99%
2023/07/05	0	0.00	3	38.63	38.65	-3	1,030	-0.29%
2023/06/19	3	40.90	0	0.00	40.85	3	1,103	0.27%
2023/06/16	16	41.88	1,623	41.76	41.35	-1,607	1,090	-147.36%	大賣/鉅額交易
2023/06/15	0	0.00	835	41.24	41.40	-835	990	-84.34%	大賣/鉅額交易
2023/06/13	12	39.74	0	0.00	39.85	12	915	1.31%
2023/06/12	0	0.00	1	40.00	39.90	-1	904	-0.11%
2023/06/09	7	38.80	0	0.00	38.95	7	872	0.80%
2023/05/22	0	0.00	0	39.40	39.35	0	892	0.00%
2023/05/18	0	0.00	1	39.55	39.50	-1	885	-0.11%
2023/05/04	1	39.30	0	0.00	39.35	1	1,011	0.10%
2023/04/26	0	0.00	33	38.30	38.30	-33	1,010	-3.26%
2023/04/25	1	38.15	1	38.10	38.35	0	1,009	0.00%
2023/04/24	33	38.58	0	0.00	38.45	33	992	3.33%
2023/04/20	10	38.40	0	0.00	38.40	10	953	1.05%
2023/04/18	2	39.40	0	0.00	39.40	2	930	0.21%
2023/04/17	0	0.00	8	39.78	39.85	-8	932	-0.86%
2023/04/14	17	39.94	0	0.00	39.90	17	933	1.82%
2023/04/11	1	40.50	0	0.00	40.55	1	911	0.11%
2023/04/10	2	40.55	36	41.69	40.90	-34	894	-3.80%
2023/04/07	0	0.00	130	40.91	40.95	-130	856	-15.17%	大賣/鉅額交易
2023/04/06	0	0.00	56	39.78	40.00	-56	803	-6.97%
2023/03/31	3	38.90	1	39.00	39.00	2	770	0.26%
2023/03/29	10	38.95	0	0.00	38.85	10	769	1.30%
2023/03/22	33	39.00	15	39.20	38.75	18	752	2.39%
2023/03/21	454	37.75	16.6	37.82	37.90	437.4	701	62.40%	大買/鉅額交易
2023/03/10	16	36.98	0	0.00	36.90	16	680	2.35%
2023/03/08	102	37.18	0	0.00	37.40	102	678	15.03%	大買/鉅額交易
2023/03/07	1	36.75	0	0.00	36.70	1	671	0.15%
2023/03/01	0	0.00	225	36.54	36.80	-225	691	-32.55%	大賣/鉅額交易
2023/02/24	0	0.00	100	36.47	36.60	-100	693	-14.43%
2023/02/15	10	35.00	0	0.00	35.20	10	697	1.43%
2023/02/13	90	34.97	0	0.00	34.85	90	707	12.72%
2023/02/10	246	36.99	0	0.00	37.50	246	661	37.20%	大買/鉅額交易
2023/02/03	1	34.40	0	0.00	34.50	1	561	0.18%
2023/01/17	0	0.00	3	33.35	33.40	-3	556	-0.54%
2023/01/16	32	33.48	0	0.00	33.30	32	556	5.75%
2023/01/13	46	33.58	0	0.00	33.45	46	559	8.22%
2023/01/09	1	33.55	0	0.00	33.45	1	586	0.17%
2022/12/26	0	33.80	0	0.00	33.60	0	608	0.00%
2022/12/22	0.1	33.90	0	0.00	33.80	0.1	625	0.01%
2022/12/21	0	0.00	63	33.85	33.80	-63	637	-9.89%
2022/12/20	1	33.89	98	34.08	33.85	-97	640	-15.13%
2022/12/09	1	34.60	0	0.00	34.70	1	676	0.15%
2022/12/07	4.5	34.55	0	0.00	34.50	4.5	677	0.66%
2022/12/06	4	35.00	0	0.00	34.95	4	672	0.59%
2022/11/24	14	35.76	0	0.00	35.60	14	723	1.93%
2022/11/18	1	34.70	0	0.00	34.55	1	701	0.14%
2022/11/17	0	0.00	24	34.94	35.10	-24	697	-3.44%
2022/11/16	77	35.16	4	35.64	35.00	73	697	10.47%
2022/11/15	96	34.88	15	34.80	34.75	81	669	12.10%
2022/11/11	1	34.20	240	33.80	34.00	-239	661	-36.10%	大賣/鉅額交易
2022/10/21	0	0.00	1	33.55	33.75	-1	668	-0.15%
2022/10/18	12	34.05	0	0.00	34.15	12	708	1.69%
2022/10/14	1	35.10	0	0.00	35.20	1	692	0.14%
2022/10/07	1	37.45	0	0.00	37.15	1	674	0.15%
2022/09/26	1	37.30	0	0.00	37.30	1	676	0.15%
2022/09/23	1	37.80	0	0.00	37.80	1	673	0.15%
2022/09/07	0	0.00	3	38.45	38.15	-3	712	-0.42%
2022/09/01	0	0.00	6	38.95	39.80	-6	718	-0.83%
2022/08/29	0	0.00	3	38.15	38.30	-3	685	-0.44%
2022/08/26	0	0.00	1	38.70	38.65	-1	702	-0.14%
2022/08/19	2	39.20	0	0.00	39.15	2	735	0.27%
2022/08/10	2	39.45	0	0.00	39.50	2	774	0.26%
2022/08/04	0	0.00	11	39.39	39.40	-11	830	-1.32%
2022/08/01	11	39.78	0	0.00	39.85	11	842	1.31%
2022/07/15	0	0.00	14	38.01	38.00	-14	924	-1.51%
2022/07/05	22	38.00	0	0.00	38.15	22	985	2.23%
2022/07/04	2	37.90	0	0.00	37.65	2	1,011	0.20%
2022/07/01	0	0.00	1	38.10	37.75	-1	1,035	-0.10%
2022/06/20	1	37.50	0	0.00	37.45	1	1,210	0.08%
2022/06/17	0	0.00	173	38.03	38.00	-173	1,219	-14.18%	大賣/鉅額交易
2022/06/16	2	38.25	20	38.35	38.15	-18	1,226	-1.47%
2022/06/15	1	38.50	0	0.00	38.65	1	1,258	0.08%
2022/06/13	1	38.20	0	0.00	38.15	1	1,340	0.07%
2022/06/08	1	39.10	0	0.00	39.05	1	1,354	0.07%
2022/06/06	7	39.41	0	0.00	39.35	7	1,370	0.51%
2022/05/26	2	39.70	0	0.00	39.65	2	1,470	0.14%
2022/05/17	46	39.78	0	0.00	40.20	46	1,642	2.80%
2022/05/13	10	39.40	0	0.00	39.50	10	1,681	0.59%
2022/05/10	20	39.35	0	0.00	39.80	20	1,860	1.07%
2022/05/09	20	38.70	2	38.90	38.70	18	1,910	0.94%
2022/05/06	44	39.42	0	0.00	39.50	44	1,995	2.20%
2022/05/05	17	39.00	0	0.00	39.05	17	2,185	0.78%
2022/05/04	30	38.80	0	0.00	38.65	30	2,922	1.03%
2022/04/27	2	38.58	0	0.00	38.40	2	4,426	0.05%
2022/04/25	0	0.00	2	39.05	39.00	-2	4,413	-0.05%
2022/04/22	0	0.00	2	40.15	40.25	-2	4,378	-0.05%
2022/04/18	0	0.00	10	40.65	40.80	-10	4,498	-0.22%
2022/04/13	10	41.20	0	0.00	41.30	10	4,595	0.22%
2022/04/07	0	0.00	1	41.55	41.35	-1	4,628	-0.02%
2022/03/31	0	0.00	1	42.60	42.40	-1	4,606	-0.02%
2022/03/30	0	0.00	70	42.00	42.90	-70	4,569	-1.53%
2022/03/28	1	40.80	0	0.00	41.20	1	4,509	0.02%
2022/03/21	0	0.00	2	42.10	41.85	-2	4,556	-0.04%
2022/03/15	0	0.00	3	40.40	40.60	-3	4,468	-0.07%
2022/03/10	1	40.70	0	0.00	40.90	1	4,458	0.02%
2022/03/07	0	0.00	17	40.14	40.65	-17	4,457	-0.38%
2022/03/03	0	0.00	20	41.08	41.50	-20	4,445	-0.45%
2022/03/02	1	40.90	0	0.00	41.35	1	4,461	0.02%
2022/03/01	1	41.50	0	0.00	41.60	1	4,478	0.02%
2022/02/24	5	41.00	0	0.00	40.45	5	4,497	0.11%
2022/02/22	1	41.30	1	41.35	41.50	0	4,562	0.00%
2022/02/21	1	42.30	0	0.00	42.40	1	4,545	0.02%
2022/02/15	10	43.50	10	43.60	42.90	0	4,451	0.00%
2022/02/14	1	43.60	0	0.00	43.60	1	4,412	0.02%
2022/02/11	0	0.00	1	45.95	45.80	-1	4,349	-0.02%
2022/02/08	1	46.00	0.1	45.50	45.80	1	4,207	0.02%
2022/02/07	3.1	44.94	4	44.51	46.25	-1	4,125	-0.02%
2022/01/26	28	47.21	21	46.38	45.50	7	3,943	0.18%
2022/01/25	42	46.36	37	46.73	47.95	5	3,248	0.15%
2022/01/24	308	46.88	286	45.64	46.90	22	2,807	0.78%	大買/大賣/
2022/01/21	5	43.03	6	42.58	44.10	-1	2,172	-0.05%
2022/01/14	0	0.00	1	40.00	40.15	-1	1,913	-0.05%
2022/01/13	0	0.00	3	40.05	40.20	-3	1,918	-0.16%
2022/01/12	30	38.20	0	0.00	38.80	30	1,875	1.60%
2022/01/10	1	38.15	0	0.00	38.45	1	1,880	0.05%
2022/01/06	0	38.15	0	0.00	38.30	0	1,862	0.00%
2022/01/05	1	38.90	0	0.00	38.90	1	1,795	0.06%
2022/01/04	0	0.00	1	39.85	40.00	-1	1,780	-0.06%
2022/01/03	4	39.85	5	40.10	40.20	-1	1,788	-0.06%
2021/12/30	0	0.00	2	40.25	40.10	-2	1,797	-0.11%
2021/12/27	0	0.00	1	38.95	39.40	-1	1,805	-0.06%
2021/12/20	0	0.00	4	38.10	38.45	-4	1,942	-0.21%
2021/12/16	10	38.80	0	0.00	38.70	10	1,965	0.51%
2021/12/15	20	38.80	0	0.00	39.15	20	2,010	0.99%
2021/12/07	0	0.00	2	38.90	39.20	-2	2,122	-0.09%
2021/12/01	1	38.15	0	0.00	38.60	1	2,136	0.05%
2021/11/29	0	0.00	23	38.63	38.80	-23	2,107	-1.09%
2021/11/24	21	39.29	0	0.00	40.05	21	2,052	1.02%
2021/11/23	2	39.25	0	0.00	39.65	2	2,014	0.10%
2021/11/22	15	39.73	0	0.00	40.00	15	2,003	0.75%
2021/11/19	1	41.05	0	0.00	40.75	1	1,963	0.05%
2021/11/18	2	41.10	1	41.10	41.00	1	1,923	0.05%
2021/11/16	13	40.39	0	0.00	40.45	13	1,938	0.67%
2021/11/15	12	40.28	0	0.00	40.45	12	1,955	0.61%
2021/11/12	15	40.23	0	0.00	40.45	15	1,961	0.76%
2021/11/11	8	40.40	0	0.00	40.50	8	1,976	0.40%
2021/11/01	0	0.00	40	39.31	39.25	-40	2,024	-1.98%
2021/10/28	10	39.75	0	0.00	40.40	10	2,036	0.49%
2021/10/22	0	0.00	10	40.85	40.90	-10	2,009	-0.50%
2021/10/20	10	40.75	0	0.00	40.90	10	1,990	0.50%
2021/10/12	0	0.00	2	40.10	40.20	-2	1,902	-0.11%
2021/10/07	0	0.00	2	40.55	40.95	-2	1,854	-0.11%
2021/10/05	0	0.00	1	39.90	40.30	-1	1,843	-0.05%
2021/10/01	21	40.11	1	40.60	40.10	20	1,851	1.08%
2021/09/29	12	40.15	2	40.05	40.25	10	1,801	0.56%
2021/09/28	1	40.50	0	0.00	40.10	1	1,872	0.05%
2021/09/27	0	0.00	1	39.80	39.90	-1	1,876	-0.05%
2021/09/22	30	37.60	0	0.00	38.35	30	1,900	1.58%
2021/09/16	16	39.30	0	0.00	39.15	16	1,838	0.87%
2021/08/16	1	37.50	0	0.00	37.90	1	1,714	0.06%
2021/08/12	0	38.90	0	0.00	39.10	0	1,658	0.00%
2021/08/09	1	39.50	0	0.00	40.00	1	1,649	0.06%
2021/08/03	0	0.00	3	41.73	40.80	-3	1,879	-0.16%
2021/07/29	0	0.00	0.5	39.80	40.00	-0.5	2,068	-0.02%
2021/07/15	0	0.00	1	39.70	39.85	-1	2,274	-0.04%
2021/07/06	5	39.80	20	40.00	40.00	-15	2,572	-0.58%
2021/07/05	20	39.99	1	40.00	40.05	19	2,564	0.74%
2021/06/09	0	0.00	1	39.10	38.50	-1	2,383	-0.04%
2021/05/31	0	0.00	70	38.11	38.10	-70	2,414	-2.90%
2021/05/27	0	0.00	33	37.95	38.15	-33	2,404	-1.37%
2021/05/17	1	35.00	1	35.65	35.00	0	2,571	0.00%
2021/05/13	1	37.00	0	0.00	37.00	1	2,493	0.04%
2021/05/12	5	37.89	0	0.00	38.05	5	2,437	0.21%
2021/05/11	31	42.58	1	43.00	41.35	30	2,365	1.27%
2021/05/10	3	42.10	5	42.26	41.90	-2	2,264	-0.09%
2021/05/04	2	40.70	47	39.61	40.00	-45	1,989	-2.26%
2021/05/03	30	42.43	0	0.00	41.60	30	1,963	1.53%
2021/04/28	0	0.00	0.1	44.30	43.70	-0.1	1,882	-0.01%
2021/04/27	0	0.00	0.2	43.72	44.15	-0.2	1,878	-0.01%
2021/04/26	0.3	43.80	0	0.00	44.25	0.3	1,864	0.02%
2021/04/23	0	0.00	6	43.27	43.50	-6	1,855	-0.32%
2021/04/22	0	0.00	0.1	44.00	42.85	-0.1	1,858	-0.01%
2021/04/21	2	44.15	3.2	43.90	43.80	-1.2	1,825	-0.06%
2021/04/20	10.3	44.25	11.1	45.27	43.65	-0.9	1,797	-0.05%
2021/04/19	46.1	44.87	10	44.84	44.95	36.1	1,703	2.12%
2021/04/15	0	0.00	1	43.10	42.95	-1	1,566	-0.06%
2021/04/14	10	42.00	0	0.00	41.95	10	1,530	0.65%
2021/04/13	1	42.60	0	0.00	41.90	1	1,514	0.07%
2021/03/31	0	0.00	1	41.20	41.65	-1	1,479	-0.07%
2021/03/30	1	41.00	0	0.00	41.20	1	1,469	0.07%
2021/03/24	0	0.00	6	40.10	40.10	-6	1,512	-0.40%
2021/03/23	1	39.90	0	0.00	39.90	1	1,509	0.07%
2021/03/19	9	41.00	1	40.40	40.40	8	1,484	0.54%
2021/03/17	3	41.77	0.1	41.90	41.70	2.9	1,460	0.20%
2021/03/16	11	42.21	0	0.00	42.35	11	1,475	0.75%
2021/03/15	10	43.20	0	0.00	43.05	10	1,468	0.68%
2021/03/09	0	0.00	1	43.05	43.20	-1	1,482	-0.07%
2021/03/08	20	42.80	0	0.00	42.75	20	1,488	1.34%
2021/03/02	20	42.15	0	0.00	42.05	20	1,462	1.37%
2021/02/22	1	43.25	1	43.10	42.75	0	1,460	0.00%
2021/02/19	0	0.00	8	42.44	43.10	-8	1,455	-0.55%
2021/02/18	24	42.50	21	41.46	42.65	3	1,384	0.22%
2021/02/17	1	41.05	1.2	41.48	41.85	-0.2	1,353	-0.02%
2021/02/04	1	38.20	0	0.00	38.10	1	1,262	0.08%
2021/02/03	0	0.00	1	39.00	38.55	-1	1,279	-0.08%
2021/01/26	0	0.00	3	38.18	38.00	-3	1,373	-0.22%
2021/01/25	0	0.00	2	38.20	38.55	-2	1,419	-0.14%
2021/01/22	1	38.30	0	0.00	38.25	1	1,429	0.07%
2021/01/19	0	0.00	3	39.55	39.20	-3	1,382	-0.22%
2021/01/18	1	39.40	0	0.00	39.40	1	1,372	0.07%
2021/01/15	1	40.30	0	0.00	39.95	1	1,354	0.07%
2021/01/04	6	40.82	0	0.00	41.00	6	1,244	0.48%
2020/12/31	7	42.24	29	41.89	41.95	-22	1,222	-1.80%
2020/12/30	1	41.90	0	0.00	42.00	1	1,215	0.08%
2020/12/29	1	41.80	0	0.00	41.80	1	1,220	0.08%
2020/12/25	0	0.00	1	41.70	41.50	-1	1,224	-0.08%
2020/12/23	1	41.50	0	0.00	41.25	1	1,272	0.08%
2020/12/22	20	41.40	0	0.00	41.30	20	1,317	1.52%
2020/12/21	0	0.00	2	41.90	42.05	-2	1,350	-0.15%
2020/12/18	13	42.92	12	42.87	42.30	1	1,381	0.07%
2020/12/16	2	41.53	0	0.00	41.80	2	1,398	0.14%
2020/12/15	0	0.00	10	41.20	41.15	-10	1,420	-0.70%
2020/12/10	2	41.95	11	41.70	41.70	-9	1,471	-0.61%
2020/12/09	0	0.00	46	42.62	42.60	-46	1,455	-3.16%
2020/12/03	1	43.00	0	0.00	42.60	1	1,457	0.07%
2020/12/02	3	43.42	0	0.00	43.25	3	1,492	0.20%
2020/11/30	5	43.80	0	0.00	43.40	5	1,478	0.34%
2020/11/27	1	43.50	0	0.00	43.30	1	1,484	0.07%
2020/11/26	11	43.75	0	0.00	43.65	11	1,507	0.73%
2020/11/25	0	0.00	5	43.85	43.75	-5	1,523	-0.33%
2020/11/24	0	0.00	20.5	43.69	43.65	-20.5	1,534	-1.34%
2020/11/23	1	44.20	0	0.00	44.10	1	1,550	0.06%
2020/11/20	40	43.96	0	0.00	44.20	40	1,557	2.57%
2020/11/19	0	0.00	3	43.83	43.85	-3	1,555	-0.19%
2020/11/17	2	43.13	1	43.05	43.05	1	1,563	0.06%
2020/11/16	3	43.40	0.4	42.95	43.00	2.6	1,619	0.16%
2020/11/13	23	44.40	0	0.00	43.60	23	1,667	1.38%
2020/11/12	0	0.00	1	44.00	43.45	-1	1,732	-0.06%
2020/11/11	20	44.05	22	43.38	44.05	-2	1,838	-0.11%
2020/11/10	20	44.08	1	44.00	43.55	19	1,909	1.00%
2020/11/09	0	0.00	1	42.80	42.80	-1	1,921	-0.05%
2020/11/05	20	42.11	1	42.00	42.30	19	1,978	0.96%
2020/11/03	1	40.20	0	0.00	40.20	1	1,958	0.05%
2020/11/02	2	40.45	0	0.00	40.00	2	1,947	0.10%
2020/10/30	20	41.55	436	41.75	41.50	-416	1,907	-21.80%	大賣/鉅額交易
2020/10/28	1	42.90	0	0.00	42.30	1	1,931	0.05%
2020/10/26	1	43.40	0	0.00	43.40	1	1,974	0.05%
2020/10/22	0	0.00	1	43.25	43.30	-1	2,076	-0.05%
2020/10/20	2	43.20	0	0.00	43.25	2	2,149	0.09%
2020/10/15	1	42.90	0	0.00	42.85	1	2,180	0.05%
2020/10/05	0	0.00	1	43.00	42.65	-1	2,407	-0.04%
2020/09/30	0	0.00	46	42.40	42.50	-46	2,809	-1.64%
2020/09/29	1	42.00	962	42.09	41.90	-961	2,921	-32.89%	大賣/鉅額交易
2020/09/28	0	0.00	4	42.80	42.70	-4	2,926	-0.14%
2020/09/25	1	42.35	0	0.00	42.45	1	2,994	0.03%
2020/09/24	21	44.24	7	44.75	43.90	14	2,968	0.47%
2020/09/23	2	45.80	2	46.40	45.45	0	2,961	0.00%
2020/09/22	2	46.75	2	47.38	46.95	0	2,954	0.00%
2020/09/21	0	0.00	1	48.00	48.00	-1	2,933	-0.03%
2020/09/18	1	47.00	287	47.20	47.60	-286	2,925	-9.78%	大賣/鉅額交易
2020/09/17	41	47.84	5	48.30	47.35	36	2,925	1.23%
2020/09/16	0	0.00	2	49.15	48.35	-2	2,939	-0.07%
2020/09/15	0	0.00	2	48.20	48.35	-2	2,930	-0.07%
2020/09/14	0	0.00	6	48.31	48.20	-6	2,963	-0.20%
2020/09/11	5	47.55	10	47.25	48.20	-5	3,007	-0.17%
2020/09/10	21	48.23	0	0.00	48.15	21	3,039	0.69%
2020/09/09	1	47.50	24	47.60	47.70	-23	3,138	-0.73%
2020/09/08	1	48.05	21	47.85	47.80	-20	3,232	-0.62%
2020/09/07	55	49.02	7.1	48.41	48.20	48	3,274	1.46%
2020/09/04	11	47.07	15	46.91	46.80	-4	3,347	-0.12%
2020/09/03	0	0.00	10	47.47	47.35	-10	3,463	-0.29%
2020/09/02	0	0.00	19.3	47.80	47.55	-19.3	3,652	-0.53%
2020/09/01	5.2	48.15	3	47.37	48.25	2.2	3,686	0.06%
2020/08/31	7	46.89	1	47.00	46.95	6	3,664	0.16%
2020/08/28	1	47.00	0	0.00	47.10	1	3,665	0.03%
2020/08/27	1.1	47.48	1	47.40	47.20	0.1	3,670	0.00%
2020/08/26	14.1	48.30	2	48.15	48.20	12.1	3,654	0.33%
2020/08/25	3	48.17	0	0.00	48.20	3	3,661	0.08%
2020/08/24	10	48.25	0	0.00	48.10	10	3,683	0.27%
2020/08/21	10	49.11	1	49.30	48.90	9	3,687	0.24%
2020/08/20	14	49.38	0	0.00	47.70	14	3,699	0.38%
2020/08/19	1	50.70	2	50.35	50.00	-1	3,660	-0.03%
2020/08/18	62	49.48	76	49.16	49.85	-14	3,628	-0.39%
2020/08/17	40	49.30	23	49.02	49.75	17	3,568	0.48%
2020/08/14	20	48.03	21.1	47.72	48.00	-1.1	3,478	-0.03%
2020/08/13	49	46.01	45	45.72	46.20	4	3,410	0.12%
2020/08/12	3.1	44.74	13	44.48	44.70	-9.9	3,383	-0.29%
2020/08/11	22	44.86	4	44.45	44.45	18	3,321	0.54%
2020/08/10	18	44.86	4	44.95	44.50	14	3,335	0.42%
2020/08/07	4	44.56	1	44.30	44.30	3	3,345	0.09%
2020/08/06	18	44.55	36	44.89	44.55	-18	3,374	-0.53%
2020/08/04	37	44.80	9	44.66	44.55	28	3,386	0.83%
2020/08/03	8	44.34	35	44.36	44.25	-27	3,405	-0.79%
2020/07/31	0	0.00	4	45.70	45.30	-4	3,386	-0.12%
2020/07/30	300	45.81	12	45.78	45.50	288	3,383	8.51%	大買/鉅額交易
2020/07/29	25	45.35	12	45.07	45.05	13	3,395	0.38%
2020/07/28	21	44.00	65	44.08	43.45	-44	3,373	-1.30%
2020/07/27	2	45.65	6	45.52	44.70	-4	3,538	-0.11%
2020/07/24	24.4	46.07	6	45.87	45.65	18.4	3,535	0.52%
2020/07/23	26	47.80	2	48.00	47.40	24	3,505	0.68%
2020/07/22	1	47.55	0.1	47.15	47.20	0.9	3,511	0.03%
2020/07/21	4	47.44	1	47.70	47.55	3	3,503	0.09%
2020/07/20	1.1	47.15	19	46.78	46.75	-17.9	3,500	-0.51%
2020/07/17	30	47.20	16.1	47.65	46.90	13.9	3,501	0.40%
2020/07/16	60	48.23	19	48.11	48.00	41	3,520	1.16%
2020/07/15	15	48.04	0.1	47.35	47.50	15	3,517	0.43%
2020/07/14	13	49.33	1	49.44	48.00	12	3,528	0.34%
2020/07/13	24	47.88	37	47.89	48.85	-13	3,496	-0.37%
2020/07/10	36.1	47.41	7	46.97	46.70	29.1	3,475	0.84%
2020/07/09	228	49.16	38	49.54	49.00	190	3,422	5.55%	大買/鉅額交易
2020/07/08	79.1	49.39	21	48.23	50.00	58.1	3,062	1.90%
2020/07/07	6	46.83	2	47.23	46.65	4	3,085	0.13%
2020/07/06	0	0.00	7	47.31	47.40	-7	3,049	-0.23%
2020/07/03	50	45.61	0	0.00	45.45	50	2,991	1.67%
2020/07/02	172	45.53	1	45.80	45.75	171	3,130	5.46%	大買/鉅額交易
2020/07/01	1	45.40	1	44.45	45.25	0	3,110	0.00%
2020/06/29	41	44.08	3	44.15	44.10	38	3,334	1.14%
2020/06/24	2	44.60	12	44.65	44.45	-10	3,367	-0.30%
2020/06/23	3	44.83	6	44.95	44.35	-3	3,364	-0.09%
2020/06/22	20	45.85	75	45.49	45.40	-55	3,331	-1.65%
2020/06/19	3	45.80	80	45.61	45.80	-77	3,327	-2.31%
2020/06/18	36	45.43	0	0.00	45.30	36	3,305	1.09%
2020/06/17	0	0.00	5	46.57	46.55	-5	3,262	-0.15%
2020/06/16	67	47.08	9	46.93	47.15	58	3,236	1.79%
2020/06/15	5	46.14	1	44.75	46.05	4	3,199	0.13%
2020/06/12	4	43.61	2	43.95	44.65	2	3,179	0.06%
2020/06/11	290	45.43	2	45.23	44.45	288	3,173	9.07%	大買/鉅額交易
2020/06/10	259	45.03	0	0.00	45.40	259	3,135	8.26%	大買/鉅額交易
2020/06/09	150	43.48	0	0.00	43.60	150	3,150	4.76%	大買/鉅額交易
2020/06/08	5	41.40	4.1	42.20	42.50	0.9	3,027	0.03%
2020/06/05	1	40.70	0	0.00	41.20	1	2,992	0.03%
2020/06/04	1	40.80	2	41.20	40.55	-1	3,038	-0.03%
2020/06/03	1	40.30	1	40.60	40.40	0	3,039	0.00%
2020/06/02	11	40.01	1	39.90	39.90	10	3,033	0.33%
2020/06/01	2	39.88	4	40.00	40.10	-2	3,048	-0.07%
2020/05/29	2	40.03	2	39.78	39.20	0	3,044	0.00%
2020/05/28	2	41.00	0	0.00	40.20	2	3,021	0.07%
2020/05/27	0	0.00	21	41.31	41.50	-21	3,037	-0.69%
2020/05/26	1	40.50	0	0.00	40.95	1	3,029	0.03%
2020/05/25	3	40.00	6	40.50	40.65	-3	3,015	-0.10%
2020/05/22	17	39.40	0	0.00	39.35	17	2,988	0.57%
2020/05/21	20	39.29	5	39.65	40.30	15	2,995	0.50%
2020/05/20	18	39.04	18	38.91	39.70	0	2,978	0.00%
2020/05/19	1	38.60	49	38.80	38.75	-48	2,960	-1.62%
2020/05/15	11	37.98	3	38.18	38.10	8	2,942	0.27%
2020/05/14	0	0.00	4	38.20	38.20	-4	2,930	-0.14%
2020/05/13	1	39.15	1	39.20	39.20	0	2,922	0.00%
2020/05/12	2	39.93	0	0.00	39.45	2	2,926	0.07%
2020/05/11	30	40.28	0	0.00	40.20	30	2,917	1.03%
2020/05/08	15	40.60	8	41.06	40.10	7	2,930	0.24%
2020/05/07	1	40.20	1	40.60	40.40	0	2,919	0.00%
2020/05/06	5	40.67	4	40.36	40.10	1	2,953	0.03%
2020/05/05	12	41.41	2	41.53	41.25	10	2,976	0.34%
2020/05/04	0	0.00	5	40.97	40.95	-5	2,960	-0.17%
2020/04/30	33	40.55	8	40.21	40.30	25	2,949	0.85%
2020/04/29	2	41.05	0	0.00	41.00	2	2,778	0.07%
2020/04/28	1	40.65	11	40.63	40.35	-10	2,768	-0.36%
2020/04/27	22	40.04	10	40.05	40.10	12	2,862	0.42%
2020/04/23	12	38.85	11	39.31	39.15	1	2,887	0.03%
2020/04/22	0	0.00	1	38.85	38.85	-1	2,941	-0.03%
2020/04/21	7	39.65	5	39.26	38.75	2	2,986	0.07%
2020/04/20	0	0.00	12	40.45	40.55	-12	3,034	-0.40%
2020/04/17	1	39.95	1	39.95	39.95	0	3,057	0.00%
2020/04/16	6	41.11	3	41.45	40.80	3	3,066	0.10%
2020/04/15	17	41.50	2	41.20	41.20	15	3,053	0.49%
2020/04/14	11	41.77	6	41.82	42.00	5	3,036	0.16%
2020/04/13	20	41.59	12	41.58	41.15	8	3,026	0.26%
2020/04/10	30	41.55	10	40.68	42.30	20	3,034	0.66%
2020/04/09	20	39.10	0	0.00	39.10	20	2,910	0.69%
2020/04/08	0	0.00	12	39.02	39.00	-12	2,906	-0.41%
2020/04/07	22	38.47	0	0.00	38.30	22	2,920	0.75%
2020/04/06	10	37.48	10	37.93	38.00	0	2,807	0.00%
2020/03/31	15	39.30	10	38.84	39.30	5	2,803	0.18%
2020/03/30	12	38.24	7	38.59	39.60	5	2,560	0.20%
2020/03/26	6	38.52	3	38.78	38.50	3	2,579	0.12%
2020/03/25	5	39.33	1	39.65	39.20	4	2,580	0.16%
2020/03/24	2	38.60	2	38.90	38.25	0	2,570	0.00%
2020/03/23	1	37.60	1	38.30	38.30	0	2,550	0.00%
2020/03/20	0	0.00	1	39.45	39.45	-1	2,556	-0.04%
2020/03/19	2	39.15	4	38.41	37.65	-2	2,552	-0.08%
2020/03/18	0	0.00	1	40.65	40.65	-1	2,502	-0.04%
2020/03/17	1	38.95	2	38.98	39.55	-1	2,452	-0.04%
2020/03/16	16	39.61	17	39.40	40.65	-1	2,417	-0.04%
2020/03/13	2	35.13	11	35.32	38.50	-9	2,339	-0.38%
2020/03/12	1	37.85	2	37.70	37.60	-1	2,211	-0.05%
2020/03/11	1	41.60	0	0.00	41.55	1	2,222	0.04%
2020/03/10	2	40.70	1	41.05	41.30	1	2,218	0.05%
2020/03/09	1	42.30	1	42.15	42.15	0	2,192	0.00%
2020/03/06	1	42.50	2	43.08	43.45	-1	2,199	-0.05%
2020/03/05	4	42.78	4	42.96	42.80	0	2,245	0.00%
2020/03/04	5	42.58	0	0.00	42.35	5	2,281	0.22%
2020/03/02	3	42.05	3	42.43	43.05	0	2,273	0.00%
2020/02/27	0	0.00	1	42.85	42.85	-1	2,271	-0.04%
2020/02/26	1	45.00	1.1	45.19	44.30	-0.1	2,334	0.00%
2020/02/25	0	0.00	3	44.50	44.50	-3	2,389	-0.13%
2020/02/24	5	44.22	1.1	44.11	44.35	3.9	2,393	0.16%
2020/02/21	1	45.45	0	0.00	45.35	1	2,378	0.04%
2020/02/20	0	0.00	1	45.40	45.40	-1	2,406	-0.04%
2020/02/19	0.1	45.00	13	45.17	45.00	-12.9	2,684	-0.48%
2020/02/18	2	45.00	1	45.30	45.10	1	2,698	0.04%
2020/02/17	3	44.97	1	45.40	45.05	2	2,732	0.07%
2020/02/14	1	45.40	0	0.00	45.45	1	2,797	0.04%
2020/02/13	3	45.80	3	46.30	45.40	0	2,841	0.00%
2020/02/12	0	0.00	1	45.25	45.25	-1	2,858	-0.03%
2020/02/10	0	0.00	50	43.57	43.30	-50	2,953	-1.69%
2020/02/07	1	45.50	0	0.00	45.00	1	2,963	0.03%
2020/02/06	14	46.76	15	46.75	46.75	-1	2,967	-0.03%
2020/02/05	3	46.30	0	0.00	45.90	3	3,040	0.10%
2020/02/04	4	47.39	0	0.00	46.80	4	3,045	0.13%
2020/02/03	2	46.60	60	45.33	47.40	-58	3,062	-1.89%
2020/01/31	0	0.00	1	49.50	48.60	-1	3,053	-0.03%
2020/01/30	3	48.48	0	0.00	49.05	3	3,084	0.10%
2020/01/20	5	51.00	5	51.50	50.80	0	3,064	0.00%
2020/01/16	120	51.79	21	52.12	51.20	99	3,174	3.12%	大買/
2020/01/15	6	52.00	0	0.00	52.50	6	3,162	0.19%
2020/01/14	17	51.37	41	51.96	52.20	-24	3,195	-0.75%
2020/01/10	10	49.55	21	49.73	49.90	-11	3,335	-0.33%
2020/01/09	0	0.00	5	47.80	47.60	-5	3,539	-0.14%
2020/01/08	6	47.75	0	0.00	47.15	6	3,783	0.16%
2020/01/07	0	0.00	3	48.85	48.45	-3	3,889	-0.08%
2020/01/06	0	0.00	1	49.40	49.00	-1	4,063	-0.02%
2019/12/30	11	47.73	7	47.82	48.70	4	4,268	0.09%
2019/12/24	1	46.00	6	46.37	46.20	-5	4,356	-0.11%
2019/12/23	27	46.50	20	47.14	45.40	7	4,387	0.16%
2019/12/20	5	48.05	0	0.00	47.50	5	4,404	0.11%
2019/12/17	0	0.00	0.1	48.50	48.70	-0.1	4,432	0.00%
2019/12/16	10	48.35	0	0.00	48.50	10	4,436	0.23%
2019/12/13	1	48.05	13	47.58	47.65	-12	4,439	-0.27%
2019/12/12	7	48.38	5	48.81	47.85	2	4,454	0.04%
2019/12/11	30	49.13	2.1	48.90	48.90	27.9	4,447	0.63%
2019/12/10	1	49.00	6	49.56	49.60	-5	4,439	-0.11%
2019/12/09	7	49.45	7	49.79	49.35	0	4,469	0.00%
2019/12/06	19.1	50.45	27	51.11	49.65	-7.9	4,476	-0.18%
2019/12/05	35.1	49.28	1	49.40	49.40	34.1	4,419	0.77%
2019/12/04	42	49.34	1	49.65	49.20	41	4,415	0.93%
2019/12/03	7.1	48.09	12	48.27	48.60	-5	4,416	-0.11%
2019/12/02	19	47.87	107	47.49	48.05	-88	4,530	-1.94%	大賣/
2019/11/29	23	49.12	6	49.45	48.20	17	4,475	0.38%
2019/11/28	0	0.00	10	49.45	49.05	-10	4,424	-0.23%
2019/11/27	15	49.90	0	0.00	49.85	15	4,430	0.34%
2019/11/26	2.6	50.12	10	49.83	49.90	-7.4	4,421	-0.17%
2019/11/25	34	49.24	13	49.58	50.30	21	4,381	0.48%
2019/11/22	1	50.50	107	50.01	49.55	-106	4,294	-2.47%	大賣/鉅額交易
2019/11/18	205	52.70	21	53.20	52.00	184	4,240	4.34%	大買/鉅額交易
2019/11/14	55	52.25	2	52.35	52.00	53	4,229	1.25%
2019/11/13	3	52.20	1	53.10	51.80	2	4,206	0.05%
2019/11/12	30	53.63	10	53.65	52.50	20	4,144	0.48%
2019/11/11	14	54.17	0	0.00	53.00	14	4,099	0.34%
2019/11/08	5	54.80	1	55.20	55.20	4	4,078	0.10%
2019/11/07	7	55.16	41	55.03	55.10	-34	4,107	-0.83%
2019/11/06	8	56.30	3	56.10	56.10	5	4,028	0.12%
2019/11/05	11	55.98	11	56.76	56.40	0	3,990	0.00%
2019/11/04	6	56.90	3	56.57	56.10	3	3,953	0.08%
2019/11/01	1	56.10	0	0.00	56.00	1	3,855	0.03%
2019/10/30	2	56.10	2	55.40	55.60	0	3,832	0.00%
2019/10/29	0	0.00	1	55.90	55.70	-1	3,798	-0.03%
2019/10/28	0	0.00	49	55.27	56.30	-49	3,752	-1.31%
2019/10/25	11	57.85	2	56.60	56.80	9	3,657	0.25%
2019/10/24	22	57.98	5	58.06	58.20	17	3,586	0.47%
2019/10/23	1	56.50	0	0.00	57.10	1	3,498	0.03%
2019/10/22	30	57.92	17	56.77	56.90	13	3,451	0.38%
2019/10/21	71	56.79	26	56.79	57.80	45	3,365	1.34%
2019/10/18	167	55.18	60	54.71	55.40	107	3,214	3.33%	大買/鉅額交易
2019/10/17	159	57.04	179	56.27	54.80	-20	3,098	-0.65%	大買/大賣/
2019/10/16	49	56.53	51	57.08	57.70	-2	2,849	-0.07%
2019/10/15	0	0.00	11	53.90	54.60	-11	2,615	-0.42%
2019/10/14	65	53.20	20	53.20	53.30	45	2,502	1.80%
2019/10/09	1	51.20	0	0.00	51.20	1	2,322	0.04%
2019/10/08	0	0.00	3	50.30	50.20	-3	2,245	-0.13%
2019/10/07	0	0.00	2	49.20	49.25	-2	2,137	-0.09%
2019/10/04	0	0.00	1	46.80	46.80	-1	2,084	-0.05%
2019/10/03	2	45.55	0	0.00	46.60	2	2,120	0.09%
2019/09/27	3	45.20	10	45.35	45.15	-7	1,997	-0.35%
2019/09/26	10	45.83	0	0.00	46.05	10	1,974	0.51%
2019/09/25	0	0.00	3	44.70	45.10	-3	1,912	-0.16%
2019/09/20	58	42.71	1	42.75	42.75	57	1,827	3.12%
2019/09/19	2	42.10	28	42.34	42.10	-26	1,801	-1.44%
2019/09/18	0	0.00	7	42.68	42.80	-7	1,785	-0.39%
2019/09/17	0	0.00	1	42.00	42.55	-1	1,763	-0.06%
2019/09/16	0	0.00	3	42.00	41.95	-3	1,731	-0.17%
2019/09/12	1	41.90	5	41.55	41.45	-4	1,710	-0.23%
2019/09/11	1	41.40	0	0.00	41.60	1	1,704	0.06%
2019/09/10	1	40.55	0	0.00	40.80	1	1,670	0.06%
2019/09/09	0	0.00	1	40.50	40.70	-1	1,656	-0.06%
2019/09/06	5	40.25	0	0.00	39.85	5	1,637	0.31%
2019/09/05	3	40.05	1	40.30	40.35	2	1,633	0.12%
2019/09/04	17	39.61	18.3	39.74	40.20	-1.3	1,601	-0.08%
2019/09/02	7	38.43	0	0.00	38.30	7	1,475	0.47%
2019/08/23	1	37.95	0	0.00	37.20	1	1,494	0.07%
2019/08/21	20	38.00	0	0.00	38.20	20	1,501	1.33%
2019/08/20	1	38.40	20	39.15	37.65	-19	1,472	-1.29%
2019/08/15	2	39.10	0	0.00	39.20	2	1,196	0.17%
2019/08/12	0	0.00	2	39.60	39.75	-2	1,202	-0.17%
2019/08/08	2	38.10	0	0.00	38.10	2	1,160	0.17%
2019/07/30	10	37.83	0	0.00	37.70	10	1,206	0.83%
2019/07/26	5	37.30	0	0.00	37.70	5	1,251	0.40%
2019/07/17	0	0.00	1	37.30	37.30	-1	1,416	-0.07%
2019/07/16	3	38.30	0	0.00	37.85	3	1,498	0.20%
2019/07/11	0	0.00	2	37.38	37.45	-2	1,497	-0.13%
2019/07/10	1	37.60	2	38.08	37.55	-1	1,501	-0.07%
2019/07/09	2	37.28	0	0.00	37.40	2	1,466	0.14%
2019/07/08	17	36.10	0	0.00	36.10	17	1,413	1.20%
2019/06/25	0	0.00	15	34.85	34.80	-15	1,540	-0.97%
2019/06/24	0	0.00	4	34.55	34.55	-4	1,542	-0.26%
2019/06/21	0	0.00	5	35.00	34.95	-5	1,556	-0.32%
2019/06/17	0	0.00	9	35.35	35.25	-9	1,673	-0.54%
2019/06/14	0	0.00	16	35.35	35.20	-16	1,705	-0.94%
2019/06/06	0	0.00	1	34.40	34.25	-1	1,938	-0.05%
2019/05/28	0	0.00	0.2	35.05	35.25	-0.2	2,055	-0.01%
2019/05/27	0	0.00	50	35.35	35.40	-50	2,047	-2.44%
2019/05/24	0	0.00	5	35.30	35.10	-5	2,046	-0.24%
2019/05/21	0	0.00	34	34.89	34.55	-34	2,169	-1.57%
2019/05/20	4	34.55	0	0.00	34.55	4	2,162	0.18%
2019/05/10	50	33.53	0	0.00	33.60	50	2,435	2.05%
2019/05/07	5	34.50	0	0.00	34.40	5	2,361	0.21%
2019/05/06	5	34.80	0	0.00	34.35	5	2,337	0.21%
2019/05/03	5	35.80	0	0.00	35.80	5	2,287	0.22%
2019/05/02	2	35.70	0	0.00	35.85	2	2,271	0.09%
2019/04/30	14	35.32	0	0.00	35.40	14	2,250	0.62%
2019/04/29	17	35.50	5	36.12	35.30	12	2,224	0.54%
2019/04/26	0	0.00	30	35.25	35.30	-30	2,166	-1.38%
2019/04/25	0	0.00	21	34.60	34.55	-21	2,126	-0.99%
2019/04/22	20	33.80	1	33.10	33.55	19	2,078	0.91%
2019/04/19	11	32.60	0	0.00	32.60	11	1,982	0.55%
2019/04/17	10	32.90	0	0.00	33.05	10	1,980	0.50%
2019/04/16	31	32.85	0	0.00	32.90	31	1,961	1.58%
2019/04/12	30	32.30	0	0.00	32.45	30	1,956	1.53%
2019/04/11	0	0.00	1	32.15	32.75	-1	1,944	-0.05%
2019/04/10	1	32.30	0	0.00	32.75	1	2,006	0.05%
2019/04/09	0	0.00	31	32.48	32.25	-31	1,969	-1.57%
2019/04/02	0	0.00	10	30.75	30.55	-10	1,861	-0.54%
2019/04/01	0	0.00	5	31.00	30.70	-5	1,860	-0.27%
2019/03/25	15	31.23	18	31.56	31.30	-3	1,791	-0.17%
2019/03/20	0	0.00	1	30.65	31.00	-1	1,701	-0.06%
2019/03/19	0	0.00	2	31.30	30.40	-2	1,635	-0.12%
2019/03/14	5	31.20	3	32.15	31.00	2	1,539	0.13%
2019/03/13	30	31.05	30	31.45	31.30	0	1,456	0.00%
2019/03/08	30	30.00	15	29.45	29.75	15	1,288	1.16%
2019/02/20	0	0.00	1	27.65	27.65	-1	985	-0.10%
2019/02/18	202	27.00	201	27.00	26.65	1	917	0.11%	大買/大賣/
2019/01/29	2	26.45	0	0.00	26.30	2	534	0.37%
2018/12/18	0	0.00	1	26.00	26.00	-1	863	-0.12%
2018/12/10	96	25.81	0	0.00	25.80	96	872	11.01%
2018/12/06	30	25.80	3.4	25.70	25.70	26.6	879	3.02%
2018/12/05	30	26.30	0	0.00	26.20	30	869	3.45%
2018/11/30	20	26.55	0	0.00	26.55	20	874	2.29%
2018/11/29	1	26.60	0	0.00	26.60	1	875	0.11%
2018/11/27	27	26.40	0	0.00	26.40	27	873	3.09%
2018/11/26	3	26.15	35	26.34	26.20	-32	872	-3.67%
2018/11/23	175	26.18	0	0.00	26.15	175	869	20.13%	大買/鉅額交易
2018/11/22	68	26.39	0	0.00	26.35	68	863	7.87%
2018/11/21	40	26.53	0	0.00	26.60	40	862	4.64%
2018/11/20	71	26.68	0	0.00	26.65	71	855	8.30%
2018/11/12	190	26.87	0	0.00	26.50	190	834	22.76%	大買/鉅額交易
2018/11/08	0	0.00	2	27.45	27.30	-2	815	-0.25%
2018/11/07	43	27.20	0	0.00	27.25	43	818	5.26%
2018/11/06	365	27.18	0	0.00	27.25	365	833	43.77%	大買/鉅額交易
2018/11/05	0	0.00	11	27.25	27.25	-11	819	-1.34%
2018/11/02	10	27.15	0	0.00	27.15	10	802	1.25%
2018/11/01	1	26.70	0	0.00	26.90	1	733	0.14%
2018/10/30	13	26.86	1	27.00	26.90	12	686	1.75%
2018/10/24	1	25.75	1	25.55	25.50	0	578	0.00%
2018/10/11	0	0.00	225	23.20	23.10	-225	784	-28.67%	大賣/鉅額交易
2018/10/09	0	0.00	20	24.51	24.50	-20	764	-2.62%
2018/10/05	0	0.00	1	24.85	24.85	-1	746	-0.13%
2018/09/21	0	0.00	3	25.55	25.60	-3	745	-0.40%
2018/09/14	0	0.00	7	25.70	25.70	-7	846	-0.83%
2018/09/05	0	0.00	3	25.45	25.20	-3	897	-0.33%
2018/08/31	0	0.00	40	24.91	25.20	-40	923	-4.33%
2018/08/22	3	24.50	0	0.00	24.45	3	1,032	0.29%
2018/07/19	102	26.35	121	26.42	25.65	-19	967	-1.96%	大買/大賣/
2018/07/05	0	0.00	7	25.60	25.50	-7	672	-1.04%
2018/06/29	40	25.69	0	0.00	26.85	40	653	6.12%
2018/06/11	0	0.00	5	27.50	27.50	-5	473	-1.06%
2018/05/30	0	0.00	10	25.45	25.80	-10	365	-2.73%
2018/05/10	0	0.00	4	25.20	25.00	-4	361	-1.11%
2018/03/20	0	0.00	65	26.05	26.10	-65	620	-10.47%
2018/03/15	0	0.00	5	26.40	26.35	-5	609	-0.82%
2018/03/05	1	26.30	0	0.00	25.90	1	616	0.16%
2018/02/09	1	25.65	0	0.00	25.65	1	603	0.17%
2018/01/15	1	27.85	0	0.00	27.80	1	636	0.16%
2018/01/11	1	27.50	0	0.00	27.75	1	680	0.15%
2018/01/10	0	0.00	10	28.30	27.85	-10	666	-1.50%
2018/01/09	11	27.10	22	27.74	28.10	-11	631	-1.74%
2018/01/04	0	0.00	23	26.69	26.80	-23	467	-4.92%