瑞智 (4532)-群益金鼎-東大券商分點個股進出

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

瑞智

(4532)

可現股當沖

股價
28.60
漲跌
▲0.25
漲幅
+0.88%
成交量
4,206張
產業
上市電機機械類股
198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

瑞智 (4532)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	2	28.05	1	28.50	28.60	1	4,514	0.02%
2024/05/08	64	28.99	21	28.80	28.90	43	4,399	0.98%
2024/05/07	10	27.80	0	0.00	28.20	10	4,177	0.24%
2024/05/02	3	27.40	0	0.00	27.25	3	4,024	0.07%
2024/04/30	2	28.10	6	27.53	27.75	-4	3,972	-0.10%
2024/04/29	3	28.42	0	0.00	28.10	3	3,908	0.08%
2024/04/26	5	29.05	10	28.49	28.40	-5	3,800	-0.13%
2024/04/25	5	28.60	5	27.70	27.70	0	3,630	0.00%
2024/04/24	16	28.32	15	28.53	28.55	1	3,517	0.03%
2024/04/23	0	0.00	4	27.70	27.00	-4	3,291	-0.12%
2024/04/22	53	28.16	23	27.45	27.40	30	3,207	0.94%
2024/04/19	5	28.00	5	27.30	27.30	0	2,951	0.00%
2024/04/18	6	26.66	7	27.92	27.90	-1	2,794	-0.04%
2024/04/16	5	26.00	11	25.20	25.15	-6	2,466	-0.24%
2024/04/15	2	26.03	4	26.10	26.00	-2	2,391	-0.08%
2024/04/12	2	24.63	6	24.79	25.45	-4	2,293	-0.17%
2024/04/11	5	24.73	5	25.05	24.90	0	2,253	0.00%
2024/04/10	5	25.75	10	25.62	25.75	-5	2,221	-0.23%
2024/04/09	9	25.67	5.5	25.36	25.35	3.5	2,140	0.16%
2024/03/29	1	24.65	0	0.00	24.50	1	1,988	0.05%
2024/03/27	4	25.10	1	25.10	25.20	3	1,930	0.16%
2024/03/26	0	0.00	3	24.93	24.90	-3	1,906	-0.16%
2024/03/25	9	25.14	12	25.09	25.00	-3	1,841	-0.16%
2024/03/22	0	0.00	7.2	24.71	24.60	-7.2	1,780	-0.41%
2024/03/21	0	0.00	1	24.45	24.60	-1	1,772	-0.06%
2024/03/20	2	24.70	0	0.00	24.50	2	1,747	0.11%
2024/03/19	1	24.45	1	24.40	24.40	0	1,701	0.00%
2024/03/18	17	24.24	2	24.35	24.35	15	1,657	0.91%
2024/03/14	0	0.00	1	23.40	23.15	-1	1,563	-0.06%
2024/03/13	0	0.00	17	23.72	23.40	-17	1,620	-1.05%
2024/03/12	3.5	23.96	0	0.00	24.05	3.5	1,581	0.22%
2024/03/08	1	23.60	3.6	23.92	23.85	-2.6	1,573	-0.17%
2024/03/07	0	0.00	6	24.17	24.15	-6	1,577	-0.38%
2024/03/06	0	0.00	2	23.95	23.90	-2	1,529	-0.13%
2024/03/05	0	0.00	2	23.50	23.80	-2	1,478	-0.14%
2024/03/04	0	0.00	2	23.30	23.20	-2	1,451	-0.14%
2024/02/27	0	0.00	3	23.55	23.40	-3	1,409	-0.21%
2024/02/22	1	23.40	3	23.40	23.40	-2	1,361	-0.15%
2024/02/19	17	23.05	8	23.05	23.05	9	1,310	0.69%
2024/02/16	3	23.15	5	23.10	23.00	-2	1,311	-0.15%
2024/02/15	0	0.00	1	22.10	22.50	-1	1,272	-0.08%
2024/02/05	0	0.00	3	21.95	22.00	-3	1,245	-0.24%
2024/02/01	0	0.00	63	22.40	22.25	-63	1,281	-4.91%
2024/01/30	0	0.00	1	22.10	22.10	-1	1,273	-0.08%
2024/01/29	65	22.18	1	22.30	22.30	64	1,243	5.15%
2024/01/24	1	21.25	0	0.00	21.25	1	1,204	0.08%
2024/01/17	0.1	20.80	0	0.00	20.45	0.1	1,228	0.01%
2024/01/16	0.2	21.20	0	0.00	20.90	0.2	1,204	0.01%
2024/01/12	20	21.45	0	0.00	21.30	20	1,187	1.68%
2024/01/11	3	21.50	0	0.00	21.35	3	1,186	0.25%
2024/01/09	0	0.00	1	21.25	21.20	-1	1,185	-0.08%
2023/12/29	5	21.25	0	0.00	21.35	5	1,148	0.44%
2023/12/27	2.1	21.15	0	0.00	21.25	2.1	1,167	0.18%
2023/12/25	23	21.29	0	0.00	21.20	23	1,289	1.78%
2023/12/20	0	0.00	1	21.10	21.45	-1	1,291	-0.08%
2023/12/19	1	20.80	0	21.05	21.05	1	1,285	0.08%
2023/12/15	0.2	21.73	0	0.00	21.65	0.2	1,280	0.02%
2023/12/14	0	0.00	13	21.80	21.85	-13	1,278	-1.02%
2023/12/13	6.1	21.56	0	0.00	21.65	6.1	1,266	0.48%
2023/12/12	9	21.85	0	0.00	21.75	9	1,273	0.71%
2023/12/08	1	21.40	1.7	21.57	21.40	-0.7	1,232	-0.05%
2023/12/06	0	0.00	5	20.83	20.95	-5	1,182	-0.42%
2023/12/05	3.3	20.57	0	0.00	20.65	3.3	1,252	0.26%
2023/12/04	3	20.83	0	20.90	20.80	3	1,255	0.24%
2023/12/01	0.4	20.30	0	0.00	20.40	0.4	1,218	0.03%
2023/11/24	1	20.35	0	0.00	20.35	1	1,368	0.07%
2023/11/17	0	0.00	1	20.05	20.05	-1	1,523	-0.07%
2023/11/15	0	0.00	4	19.90	19.95	-4	1,559	-0.26%
2023/11/09	1	20.15	1	20.05	19.90	0	1,674	0.00%
2023/11/07	0	0.00	8	19.70	19.65	-8	1,706	-0.47%
2023/10/27	2	19.00	0	0.00	18.90	2	2,322	0.09%
2023/10/11	8	19.42	0	0.00	19.15	8	5,168	0.15%
2023/10/04	0	0.00	2	19.55	19.50	-2	7,275	-0.03%
2023/10/03	2	19.70	0	0.00	19.75	2	9,165	0.02%
2023/10/02	2	19.70	0	0.00	19.85	2	10,609	0.02%
2023/09/28	2	19.45	0	0.00	19.45	2	11,188	0.02%
2023/09/22	0	0.00	7	19.00	19.00	-7	12,424	-0.06%
2023/09/08	0	0.00	2	19.85	19.85	-2	12,308	-0.02%
2023/09/07	4	20.45	2	20.65	20.35	2	12,228	0.02%
2023/09/06	0	0.00	3	20.65	20.65	-3	12,216	-0.02%
2023/09/05	0	0.00	1	20.45	20.60	-1	12,203	-0.01%
2023/09/04	2	20.48	0	0.00	20.55	2	12,188	0.02%
2023/09/01	5	20.67	4	20.85	20.85	1	12,166	0.01%
2023/08/30	0	0.00	3	20.40	20.35	-3	12,086	-0.02%
2023/08/28	0	0.00	4	20.35	20.45	-4	12,015	-0.03%
2023/08/24	0	0.00	5	20.55	20.50	-5	11,937	-0.04%
2023/08/23	2	20.70	0	0.00	20.65	2	11,872	0.02%
2023/08/17	2	21.30	0	0.00	21.30	2	11,726	0.02%
2023/08/14	1	20.95	3	21.33	21.20	-2	11,605	-0.02%
2023/08/11	1	21.70	0	0.00	21.80	1	11,564	0.01%
2023/08/09	2	22.25	2	22.45	22.25	0	11,458	0.00%
2023/08/08	10	22.58	0	0.00	22.25	10	11,397	0.09%
2023/08/04	0	0.00	2	23.15	23.60	-2	11,113	-0.02%
2023/08/02	2	23.43	0	0.00	23.15	2	11,059	0.02%
2023/08/01	6	23.71	2	23.95	23.95	4	10,887	0.04%
2023/07/31	1	23.60	4	23.78	23.75	-3	10,811	-0.03%
2023/07/28	2	23.55	0	0.00	23.60	2	10,695	0.02%
2023/07/27	5	24.49	22	24.05	24.05	-17	10,608	-0.16%
2023/07/26	40	24.58	28	24.29	24.35	12	10,424	0.12%
2023/07/25	0	0.00	8	23.88	23.80	-8	10,058	-0.08%
2023/07/24	0	0.00	20	23.35	23.25	-20	9,924	-0.20%
2023/07/21	7	24.54	6	24.14	23.60	1	9,771	0.01%
2023/07/20	1	23.85	3	23.95	23.80	-2	9,368	-0.02%
2023/07/19	10	24.16	12	23.95	23.70	-2	9,273	-0.02%
2023/07/18	9	23.58	0	0.00	23.55	9	9,098	0.10%
2023/07/17	24	24.45	9	25.10	24.75	15	8,821	0.17%
2023/07/14	7	23.81	10	24.01	23.60	-3	8,229	-0.04%
2023/07/13	13	24.68	7	24.46	24.10	6	7,887	0.08%
2023/07/12	13	25.36	14	25.28	24.85	-1	7,316	-0.01%
2023/07/11	50	24.34	104	24.87	25.15	-54	6,755	-0.80%	大賣/
2023/07/10	128	26.62	101.5	26.60	26.60	26.5	5,790	0.46%	大買/大賣/
2023/07/07	75.5	24.94	60	24.82	25.60	15.5	3,916	0.40%
2023/07/06	28	22.78	23	22.37	23.30	5	2,478	0.20%
2023/07/05	15	21.44	3	21.75	21.20	12	1,879	0.64%
2023/07/03	21	21.65	7	22.12	21.85	14	1,402	1.00%
2023/06/30	2	20.23	2	19.45	20.25	0	858	0.00%
2023/06/29	2	18.25	2	18.50	18.45	0	555	0.00%
2023/06/26	0	0.00	1	18.15	18.30	-1	606	-0.16%
2023/06/21	1	18.05	0	0.00	18.20	1	622	0.16%
2023/04/20	1	17.80	0	0.00	17.75	1	608	0.16%
2023/04/19	4	18.05	0	0.00	17.95	4	604	0.66%
2023/04/18	0	0.00	0.3	18.15	18.10	-0.3	597	-0.05%
2023/04/17	0	0.00	0.3	18.30	18.25	-0.3	596	-0.04%
2023/04/14	0	0.00	0	18.30	18.15	0	588	0.00%
2023/04/10	0.5	19.00	0	0.00	18.85	0.5	509	0.10%
2023/03/28	1	18.45	0	0.00	18.60	1	452	0.22%
2023/03/20	0	0.00	0.5	18.00	18.00	-0.5	352	-0.14%
2023/03/15	0	17.80	0	18.00	17.90	0	352	0.01%
2023/03/13	3	17.85	0	0.00	17.90	3	350	0.86%
2023/03/07	0	0.00	1	17.80	17.80	-1	302	-0.33%
2023/03/03	0	0.00	0	18.00	17.60	0	293	0.00%
2023/02/24	0.5	17.20	0	0.00	17.35	0.5	288	0.16%
2023/02/02	1	17.10	0	0.00	17.15	1	342	0.29%
2023/01/12	0	0.00	1	16.45	16.40	-1	374	-0.27%
2023/01/09	2	16.50	0	0.00	16.50	2	389	0.51%
2022/12/01	1	16.55	0	0.00	16.55	1	781	0.13%
2022/10/27	1	15.85	0	0.00	16.00	1	1,339	0.07%
2022/10/20	1	15.50	0	0.00	15.65	1	1,339	0.07%
2022/10/17	0	0.00	1	15.70	16.05	-1	1,299	-0.08%
2022/09/26	0	0.00	2	17.55	17.40	-2	1,249	-0.16%
2022/09/14	0	0.00	1	17.95	18.10	-1	1,146	-0.09%
2022/09/07	2	18.90	0	0.00	18.45	2	1,018	0.20%
2022/09/06	7	19.44	0	0.00	19.35	7	958	0.73%
2022/09/05	0	0.00	6	19.48	20.15	-6	837	-0.72%
2022/09/01	6	19.10	0	0.00	19.10	6	587	1.02%
2022/08/31	1	19.40	0	0.00	19.30	1	529	0.19%
2022/08/09	0	0.00	1	16.35	16.35	-1	398	-0.25%
2022/07/26	1	16.55	0	0.00	16.65	1	395	0.25%
2022/07/25	0	0.00	1	16.75	16.70	-1	394	-0.25%
2022/07/22	0	0.00	2	16.65	16.70	-2	393	-0.51%
2022/07/12	0	0.00	0.6	15.45	15.15	-0.6	389	-0.15%
2022/06/30	0.1	16.80	0	0.00	16.90	0.1	370	0.03%
2022/06/22	2	17.10	0.3	17.25	17.05	1.7	363	0.47%
2022/06/21	0.8	17.15	0	0.00	17.25	0.8	364	0.22%
2022/06/08	0	0.00	3	17.80	17.75	-3	361	-0.83%
2022/06/02	0.1	17.65	0	0.00	17.75	0.1	376	0.02%
2022/05/31	0	0.00	66	17.59	17.60	-66	378	-17.43%
2022/05/27	241	17.26	200	17.44	17.45	41	365	11.22%	大買/大賣/
2022/05/24	25	16.99	0	0.00	16.90	25	332	7.52%
2022/05/03	0	0.00	0.3	17.25	17.10	-0.3	352	-0.09%
2022/04/27	0	0.00	0.1	17.35	17.10	-0.1	363	-0.02%
2022/04/22	3	17.70	0	0.00	17.70	3	343	0.87%
2022/04/19	0	0.00	1	17.85	17.65	-1	341	-0.29%
2022/04/11	0	0.00	0.2	17.78	17.60	-0.2	340	-0.05%
2022/02/25	0	18.30	0	0.00	18.50	0	445	0.00%
2022/02/23	0	0.00	0.2	18.96	18.70	-0.2	452	-0.04%
2022/02/11	0	0.00	0.1	18.80	18.65	-0.1	523	-0.01%
2022/01/24	1	18.25	2.3	18.31	18.30	-1.3	550	-0.23%
2022/01/21	0	0.00	2	18.60	18.60	-2	542	-0.37%
2022/01/14	0	0.00	0.2	18.85	18.70	-0.2	557	-0.03%
2022/01/12	0	0.00	0.1	20.58	18.85	-0.1	592	-0.02%
2022/01/05	0	0.00	1	18.95	18.90	-1	607	-0.16%
2021/12/28	0.1	19.05	0	0.00	19.15	0.1	628	0.02%
2021/12/22	0.1	18.80	0	0.00	18.90	0.1	636	0.02%
2021/12/20	0	18.60	0	0.00	18.75	0	639	0.00%
2021/12/15	1	18.70	0.2	18.80	18.70	0.8	627	0.13%
2021/12/14	0	0.00	0.2	18.85	18.80	-0.2	626	-0.04%
2021/12/10	0	0.00	0.5	18.90	18.85	-0.5	623	-0.08%
2021/12/06	0.4	18.85	0	19.05	18.95	0.4	639	0.07%
2021/12/03	1	19.05	0	0.00	19.05	1	644	0.16%
2021/11/29	0	0.00	0.2	18.65	18.60	-0.2	569	-0.04%
2021/11/25	0.5	18.70	0	0.00	18.85	0.5	551	0.08%
2021/11/23	1	18.80	0	0.00	18.85	1	548	0.18%
2021/11/05	0	0.00	1	19.20	19.15	-1	474	-0.21%
2021/11/02	0	0.00	0.1	18.98	18.75	-0.1	455	-0.03%
2021/10/26	0	0.00	0	19.00	18.85	0	454	0.00%
2021/10/22	0	0.00	0	18.90	18.65	0	460	0.00%
2021/10/21	0	0.00	3	18.90	19.40	-3	453	-0.66%
2021/10/20	0	0.00	0.1	18.55	18.40	-0.1	429	-0.02%
2021/10/19	3	18.40	0	0.00	18.50	3	425	0.71%
2021/10/18	0	0.00	0.2	18.45	18.30	-0.2	424	-0.05%
2021/10/13	0.1	17.90	0	0.00	18.05	0.1	436	0.03%
2021/09/07	0.1	19.45	0	0.00	19.55	0.1	516	0.01%
2021/09/02	1	19.75	0	0.00	19.75	1	518	0.19%
2021/08/31	0	0.00	0.2	19.60	19.75	-0.2	519	-0.04%
2021/07/26	2	20.43	0	0.00	20.40	2	922	0.22%
2021/07/22	2	20.20	0	0.00	20.30	2	1,034	0.19%
2021/07/13	1	20.70	0	0.00	20.50	1	1,234	0.08%
2021/07/06	0.2	21.10	0	0.00	21.25	0.2	1,380	0.02%
2021/07/05	0.7	20.95	1	21.40	21.05	-0.3	1,395	-0.02%
2021/06/29	2	20.85	0	0.00	20.80	2	1,449	0.14%
2021/06/28	0.1	20.95	0	0.00	21.20	0.1	1,440	0.00%
2021/06/25	0.3	20.19	10	20.35	20.30	-9.7	1,409	-0.68%
2021/06/17	0.1	20.20	0	0.00	20.35	0.1	1,524	0.01%
2021/06/11	10	20.25	0	0.00	20.35	10	1,551	0.64%
2021/05/19	1	19.75	0	0.00	19.65	1	1,705	0.06%
2021/05/12	1	21.00	0	0.00	20.00	1	1,637	0.06%
2021/05/11	1	22.40	0	0.00	21.85	1	1,592	0.06%
2021/05/07	1	22.35	0	0.00	22.30	1	1,555	0.06%
2021/05/05	0.3	22.50	0	0.00	22.60	0.3	1,515	0.02%
2021/05/04	0.1	22.30	0	0.00	22.35	0.1	1,509	0.00%
2021/05/03	3	23.40	0	0.00	23.35	3	1,456	0.21%
2021/04/29	2	24.88	2	25.53	24.70	0	1,396	0.00%
2021/04/28	0	24.36	0	0.00	25.40	0	1,340	0.00%
2021/04/27	1.2	24.40	0	0.00	24.35	1.2	1,307	0.09%
2021/04/26	0.8	24.20	0	0.00	24.35	0.8	1,296	0.06%
2021/04/23	0	0.00	9	23.50	23.80	-9	1,255	-0.72%
2021/04/22	0	0.00	3	23.35	23.35	-3	1,257	-0.24%
2021/04/21	0.1	23.65	0	0.00	23.70	0.1	1,224	0.01%
2021/04/19	8.4	24.13	0	0.00	23.90	8.4	1,212	0.69%
2021/04/15	4	23.40	0.2	23.35	23.45	3.8	1,241	0.31%
2021/04/09	0	0.00	1	22.70	22.65	-1	1,181	-0.08%
2021/04/08	0	0.00	1	22.55	22.60	-1	1,178	-0.08%
2021/03/25	1	21.50	0	0.00	21.50	1	1,133	0.09%
2021/03/23	2	21.50	0	0.00	21.25	2	1,126	0.18%
2021/03/17	0	0.00	1	22.30	22.30	-1	1,040	-0.10%
2021/03/11	0.4	21.60	0	0.00	21.75	0.4	1,047	0.03%
2021/03/04	0.4	21.10	0	0.00	21.25	0.4	1,106	0.03%
2021/03/03	0.7	20.85	0	0.00	20.95	0.7	1,092	0.07%
2021/02/26	0.5	20.60	0	0.00	20.75	0.5	1,078	0.04%
2021/02/25	0	0.00	20	20.86	20.90	-20	1,074	-1.86%
2021/02/24	0.3	20.65	0	0.00	20.80	0.3	1,068	0.03%
2021/02/23	0.5	20.70	10	20.80	20.85	-9.5	1,064	-0.89%
2021/02/05	0	0.00	30	19.88	19.70	-30	1,056	-2.84%
2021/02/03	0.3	19.70	0	0.00	19.80	0.3	1,065	0.03%
2021/02/01	0	0.00	6	19.65	19.70	-6	1,079	-0.56%
2021/01/29	0.3	19.65	0	0.00	19.75	0.3	1,079	0.03%
2021/01/28	0.1	19.85	0	0.00	20.00	0.1	1,070	0.01%
2021/01/27	0	0.00	2	20.30	20.30	-2	1,066	-0.19%
2021/01/25	0	0.00	2	20.00	20.05	-2	1,045	-0.19%
2021/01/22	0	0.00	20	19.70	19.85	-20	1,037	-1.93%
2021/01/21	12.5	20.03	3	20.02	19.85	9.5	1,027	0.92%
2021/01/20	0	0.00	4	20.00	19.85	-4	1,022	-0.39%
2021/01/19	0.4	20.30	0	0.00	20.40	0.4	998	0.04%
2021/01/15	0	0.00	1	20.60	20.60	-1	980	-0.10%
2021/01/14	4	21.10	0	0.00	20.85	4	963	0.42%
2021/01/12	0	0.00	54	21.10	21.05	-54	941	-5.74%
2021/01/11	105	22.28	0	0.00	22.20	105	910	11.53%	大買/鉅額交易
2021/01/08	20	21.55	0	0.00	21.65	20	846	2.36%
2021/01/06	0.3	21.00	27	21.12	21.15	-26.7	795	-3.35%
2021/01/05	3.8	21.23	0	0.00	21.30	3.8	768	0.50%
2020/12/30	24	20.79	0	0.00	20.85	24	716	3.35%
2020/12/23	0.2	20.25	53	20.45	20.40	-52.8	674	-7.83%
2020/12/18	0	0.00	4	20.70	20.60	-4	681	-0.59%
2020/12/16	18	20.77	14	20.75	20.90	4	685	0.58%
2020/12/11	0	0.00	6	20.23	20.35	-6	660	-0.91%
2020/12/10	10	20.36	4	20.25	20.30	6	658	0.91%
2020/12/09	0	0.00	4	20.58	20.40	-4	659	-0.61%
2020/12/08	4	20.60	0	0.00	20.50	4	728	0.55%
2020/12/07	0	0.00	2	20.50	20.40	-2	781	-0.26%
2020/12/04	3	20.70	0	0.00	20.75	3	778	0.39%
2020/12/03	0	0.00	2	20.95	20.80	-2	782	-0.26%
2020/12/02	2	21.50	9	21.72	21.50	-7	757	-0.92%
2020/12/01	9	21.57	0	0.00	21.80	9	731	1.23%
2020/11/30	0	0.00	5	20.95	20.90	-5	684	-0.73%
2020/11/26	2	20.65	0	0.00	20.70	2	698	0.29%
2020/11/25	4	20.70	0	0.00	20.70	4	694	0.58%
2020/11/20	0	20.55	0	0.00	20.65	0	708	0.00%
2020/11/16	0	0.00	1	20.65	20.60	-1	715	-0.14%
2020/11/13	0	0.00	3	20.50	20.50	-3	725	-0.41%
2020/11/12	0.2	20.25	0	0.00	20.35	0.2	733	0.02%
2020/11/11	4	20.31	0	0.00	20.60	4	737	0.54%
2020/11/06	0.3	19.45	0	0.00	19.55	0.3	788	0.04%
2020/10/29	0.1	19.30	0	0.00	19.35	0.1	854	0.02%
2020/10/15	0	0.00	0	19.55	19.55	0	974	0.00%
2020/10/14	0.3	19.40	0	0.00	19.55	0.3	982	0.03%
2020/10/13	0.4	19.40	0	0.00	19.55	0.4	1,003	0.04%
2020/10/06	0	0.00	1	19.50	19.65	-1	1,107	-0.09%
2020/10/05	0.6	19.40	0	0.00	19.55	0.6	1,297	0.05%
2020/09/30	0.1	19.50	0	0.00	19.55	0.1	1,334	0.01%
2020/09/29	1.1	19.49	0	0.00	19.50	1.1	1,369	0.08%
2020/09/22	0	0.00	10	19.90	20.05	-10	1,400	-0.71%
2020/09/18	0.7	20.40	0	0.00	20.40	0.7	1,393	0.05%
2020/09/17	0	0.00	2	20.38	20.30	-2	1,392	-0.14%
2020/09/15	0	0.00	2	20.35	20.30	-2	1,399	-0.14%
2020/09/14	1	20.35	0	0.00	20.30	1	1,409	0.07%
2020/09/11	13	21.46	12	21.52	20.85	1	1,398	0.07%
2020/09/10	10	21.20	3	21.25	21.25	7	1,315	0.53%
2020/09/09	1	20.25	0	0.00	20.35	1	1,247	0.08%
2020/09/07	0	0.00	1	20.05	19.95	-1	1,233	-0.08%
2020/09/04	0	0.00	3	19.80	19.80	-3	1,235	-0.24%
2020/09/02	3	20.02	0	0.00	20.00	3	1,239	0.24%
2020/09/01	0.2	19.80	0	0.00	19.85	0.2	1,209	0.02%
2020/08/21	0	0.00	3	19.00	19.40	-3	1,225	-0.24%
2020/08/17	2	19.88	0	0.00	19.80	2	1,185	0.17%
2020/08/12	1	19.70	0	0.00	20.00	1	1,118	0.09%
2020/08/06	0.4	19.25	0	0.00	19.35	0.4	1,094	0.03%
2020/08/03	0	0.00	5	19.15	19.05	-5	1,116	-0.45%
2020/07/29	0.5	19.00	0	0.00	19.15	0.5	1,133	0.04%
2020/07/15	0	0.00	6	20.03	20.00	-6	1,091	-0.55%
2020/07/14	1	20.30	0	0.00	19.95	1	1,065	0.09%
2020/07/13	0	0.00	2	20.90	20.45	-2	1,046	-0.19%
2020/07/10	18	21.41	12	21.32	21.30	6	1,019	0.59%
2020/07/07	4	17.23	5	17.00	17.15	-1	810	-0.12%
2020/07/01	3	17.25	0	0.00	17.10	3	786	0.38%
2020/06/15	0	0.00	9	16.60	16.65	-9	830	-1.08%
2020/06/10	0	0.00	0.1	17.90	17.75	-0.1	841	-0.02%
2020/06/09	2	17.65	0	0.00	17.60	2	860	0.23%
2020/05/26	3	16.95	0	0.00	17.05	3	829	0.36%
2020/05/14	0	0.00	0.1	17.10	17.15	-0.1	799	-0.01%
2020/05/13	0	0.00	0.1	17.60	17.60	-0.1	791	-0.01%
2020/05/12	0	0.00	0.1	18.10	18.00	-0.1	782	-0.01%
2020/05/11	0	0.00	0.1	17.95	17.85	-0.1	768	-0.01%
2020/05/08	0	0.00	0.1	17.00	17.10	-0.1	746	-0.01%
2020/05/07	0	0.00	0.1	17.20	17.20	-0.1	735	-0.01%
2020/05/06	0	0.00	0.1	17.70	16.65	-0.1	722	-0.01%
2020/05/05	0	0.00	0.1	16.55	16.45	-0.1	715	-0.01%
2020/05/04	0	0.00	0.1	17.10	16.55	-0.1	703	-0.01%
2020/04/30	0	0.00	0.1	17.10	17.10	-0.1	696	-0.01%
2020/04/29	0	0.00	0.1	16.90	16.75	-0.1	682	-0.01%
2020/04/20	0	0.00	0.1	16.50	16.45	-0.1	644	-0.01%
2020/04/17	0	16.45	0	0.00	16.55	0	641	0.01%
2020/03/30	1	14.40	0	0.00	14.55	1	504	0.20%
2020/03/25	0	0.00	5	14.60	14.55	-5	491	-1.02%
2020/03/20	0	0.00	15	14.58	15.15	-15	462	-3.25%
2020/03/19	5	13.95	0	0.00	13.95	5	449	1.11%
2020/03/12	1	19.35	2	19.40	19.05	-1	364	-0.27%
2020/03/04	0	0.00	0.1	21.10	21.20	-0.1	332	-0.02%
2020/02/26	0	21.00	0	0.00	20.95	0	316	0.00%
2020/02/25	0.1	21.05	0	0.00	21.00	0.1	316	0.02%
2020/02/18	0	0.00	5	21.55	21.50	-5	310	-1.61%
2020/02/17	0.1	21.60	0	0.00	21.55	0.1	313	0.03%
2020/02/14	0.1	21.85	0	0.00	21.85	0.1	314	0.02%
2020/02/11	5	20.90	0	0.00	21.00	5	337	1.48%
2020/01/30	0	0.00	2	22.00	22.00	-2	313	-0.64%
2020/01/20	0.1	22.95	0	0.00	22.95	0.1	303	0.02%
2020/01/17	0	0.00	0	23.00	23.00	0	301	0.00%
2020/01/10	0	0.00	0	23.05	22.85	0	350	-0.01%
2020/01/09	0	22.70	0	0.00	22.85	0	350	0.01%
2020/01/08	0	0.00	0	22.90	22.85	0	352	0.00%
2020/01/06	5	22.90	0	23.00	22.95	5	358	1.39%
2020/01/03	0.1	23.10	0	23.10	23.10	0	359	0.01%
2020/01/02	5	23.03	0	0.00	23.05	5	362	1.38%
2019/12/20	0	0.00	5	23.00	22.90	-5	354	-1.41%
2019/12/17	0	0.00	6	23.20	23.20	-6	369	-1.62%
2019/12/06	0.1	22.80	0	0.00	22.95	0.1	372	0.01%
2019/12/02	0	0.00	0.3	22.85	22.85	-0.3	376	-0.08%
2019/11/27	0.3	22.95	0	0.00	23.15	0.3	369	0.08%
2019/11/22	0.2	23.00	0	0.00	23.00	0.2	373	0.05%
2019/11/18	2	23.00	0	0.00	23.00	2	378	0.53%
2019/11/15	0.1	22.90	1	23.05	23.00	-1	381	-0.25%
2019/11/11	0	23.15	0	0.00	23.00	0	384	0.01%
2019/11/07	0	0.00	10	23.70	23.55	-10	363	-2.75%
2019/11/05	10	24.00	0	0.00	23.90	10	351	2.84%
2019/10/31	0	0.00	9	23.90	23.85	-9	354	-2.54%
2019/10/30	0	0.00	2	23.90	24.10	-2	356	-0.56%
2019/10/28	1	23.90	0	0.00	24.05	1	352	0.28%
2019/10/25	1	23.75	0	0.00	23.80	1	348	0.29%
2019/10/24	1	23.70	0	0.00	23.75	1	347	0.29%
2019/10/21	2	23.48	0	0.00	23.55	2	341	0.59%
2019/10/18	1	23.40	0	0.00	23.35	1	341	0.29%
2019/10/16	0	0.00	1	23.45	23.70	-1	288	-0.35%
2019/10/09	0	23.40	0	0.00	23.30	0	280	0.00%
2019/10/03	3	23.10	0	0.00	23.15	3	297	1.01%
2019/09/24	0	0.00	5	23.95	23.75	-5	326	-1.53%
2019/09/20	1	23.95	0	0.00	24.15	1	326	0.31%
2019/09/17	0.1	23.05	0	0.00	23.05	0.1	306	0.02%
2019/09/10	0	0.00	3	23.10	23.10	-3	312	-0.96%
2019/09/09	1	23.25	0	0.00	23.20	1	309	0.32%
2019/08/29	0	0.00	8	22.90	22.95	-8	297	-2.69%
2019/08/20	2	23.35	0	0.00	23.00	2	284	0.70%
2019/08/19	3	23.10	0	0.00	23.20	3	280	1.07%
2019/08/14	0.1	23.10	0	0.00	23.15	0.1	271	0.02%
2019/08/08	0.1	24.00	0	0.00	23.90	0.1	268	0.02%
2019/08/05	0.1	24.50	0	0.00	24.15	0.1	278	0.02%
2019/08/01	0	0.00	6	24.50	24.55	-6	279	-2.15%
2019/07/30	1	24.90	0	0.00	24.85	1	281	0.36%
2019/07/18	1	24.55	0	0.00	24.50	1	293	0.34%
2019/07/17	2	24.58	0	0.00	24.55	2	295	0.68%
2019/07/09	3	24.85	0	0.00	24.85	3	291	1.03%
2019/07/02	5	25.00	0	0.00	25.25	5	308	1.62%
2019/07/01	2.2	26.10	2	26.10	26.15	0.2	299	0.07%
2019/06/28	2	26.10	0	0.00	26.10	2	288	0.69%
2019/06/27	0	0.00	6	26.10	26.15	-6	287	-2.09%
2019/06/26	3	25.95	0	0.00	26.15	3	289	1.04%
2019/06/25	11	26.16	0	0.00	26.05	11	302	3.64%
2019/06/24	0	0.00	5	26.25	26.30	-5	310	-1.61%
2019/06/20	0	0.00	18	25.65	25.65	-18	338	-5.32%
2019/06/18	6	25.12	0	0.00	25.15	6	341	1.76%
2019/05/22	2	25.25	0	0.00	25.20	2	393	0.51%
2019/05/21	2	24.90	0	0.00	25.15	2	400	0.50%
2019/05/17	2	25.00	0	0.00	25.00	2	400	0.50%
2019/05/16	2	25.00	0	0.00	25.10	2	400	0.50%
2019/05/14	4	24.70	0	0.00	25.00	4	400	1.00%
2019/05/13	2	25.15	0	0.00	25.10	2	404	0.49%
2019/05/10	1	25.85	0	0.00	25.60	1	400	0.25%
2019/05/09	2	25.85	0	0.00	25.85	2	398	0.50%
2019/05/06	1	25.75	0	0.00	25.70	1	398	0.25%
2019/04/25	1	25.90	0	0.00	25.90	1	404	0.25%
2019/04/24	1	26.10	0	0.00	26.00	1	403	0.25%
2019/04/23	3	26.15	0	0.00	26.10	3	406	0.74%
2019/04/10	1	25.35	0	0.00	25.45	1	447	0.22%
2019/03/28	2	25.18	0	0.00	25.10	2	421	0.47%
2019/03/25	7	25.41	0	0.00	25.65	7	405	1.73%
2019/03/21	1	26.90	0	0.00	26.90	1	370	0.27%
2019/03/15	5	26.85	0	0.00	26.85	5	379	1.32%
2019/02/18	0	0.00	0.1	26.70	26.65	-0.1	444	-0.02%
2019/02/11	0	0.00	10	26.70	26.70	-10	459	-2.18%
2019/01/24	1	26.00	0	0.00	26.05	1	476	0.21%
2019/01/22	2	25.95	0	0.00	25.95	2	489	0.41%
2019/01/18	0	0.00	0.1	26.30	26.30	-0.1	500	-0.01%
2019/01/17	0	0.00	8	26.05	26.10	-8	510	-1.57%
2019/01/14	10	26.35	1	26.45	26.45	9	527	1.71%
2019/01/11	0	0.00	1.1	26.07	26.25	-1.1	530	-0.20%
2019/01/08	8	25.45	0	0.00	25.30	8	527	1.52%
2019/01/02	1	24.55	0	0.00	24.55	1	569	0.18%
2018/12/25	1	23.90	0	0.00	24.00	1	666	0.15%
2018/11/30	0.1	23.80	0	0.00	23.70	0.1	900	0.01%
2018/11/14	0.1	23.90	0	0.00	23.55	0.1	896	0.01%
2018/11/07	0	0.00	3	24.10	24.20	-3	917	-0.33%
2018/10/11	3	23.38	0	0.00	23.30	3	1,014	0.30%
2018/10/05	4	25.18	0	0.00	25.20	4	981	0.41%
2018/10/02	2	25.75	4	26.00	25.95	-2	903	-0.22%
2018/10/01	0.1	26.35	0	0.00	26.25	0.1	887	0.01%
2018/09/27	2	26.25	0	0.00	26.50	2	845	0.24%
2018/09/17	0	0.00	1	27.45	27.50	-1	904	-0.11%
2018/09/14	2	27.70	0	0.00	27.60	2	902	0.22%
2018/09/12	1	27.80	0	0.00	27.70	1	901	0.11%
2018/09/07	0	0.00	1	29.60	29.35	-1	824	-0.12%
2018/09/04	0	0.00	0.6	30.10	30.05	-0.6	816	-0.08%
2018/08/24	1	30.10	0	0.00	30.10	1	866	0.12%
2018/08/13	0	0.00	9	30.10	29.95	-9	828	-1.09%
2018/07/30	2	30.83	1	30.70	30.75	1	779	0.13%
2018/07/27	1	30.30	0	0.00	30.30	1	754	0.13%
2018/07/25	0	0.00	4	31.93	31.85	-4	769	-0.52%
2018/07/24	0	0.00	5	31.85	31.95	-5	756	-0.66%
2018/07/20	5	32.10	0	0.00	32.10	5	743	0.67%
2018/07/19	0	0.00	0.1	31.85	32.05	-0.1	746	-0.02%
2018/07/04	0	0.00	1	30.75	31.10	-1	962	-0.10%
2018/07/03	0	0.00	1	31.15	30.90	-1	972	-0.10%
2018/07/02	2.1	33.11	4	32.60	31.85	-1.9	962	-0.20%
2018/06/29	1	32.25	0.1	32.30	32.40	0.9	926	0.10%
2018/06/28	0	0.00	4	32.05	31.90	-4	916	-0.44%
2018/06/26	0	0.00	2	31.50	31.65	-2	930	-0.21%
2018/06/21	102	31.95	0	0.00	31.90	102	924	11.03%	大買/鉅額交易
2018/06/07	1	31.85	0	0.00	31.85	1	888	0.11%
2018/05/25	2	30.80	0	0.00	30.85	2	851	0.23%
2018/05/24	0.1	30.90	0	0.00	30.85	0.1	856	0.01%
2018/05/17	0	0.00	1	31.00	31.00	-1	873	-0.11%
2018/04/17	0	0.00	2	31.20	31.40	-2	849	-0.24%
2018/04/16	1	32.10	0.1	31.85	31.85	0.9	829	0.11%
2018/04/13	0	0.00	0.2	32.00	32.00	-0.2	814	-0.02%
2018/04/12	0	0.00	1	31.60	31.60	-1	795	-0.13%
2018/03/31	1	30.60	0	0.00	30.80	1	713	0.14%
2018/03/29	0	0.00	2	30.05	30.05	-2	685	-0.29%
2018/03/22	3	29.70	0	0.00	29.60	3	697	0.43%
2018/03/06	3	29.35	0	0.00	29.35	3	823	0.36%
2018/02/21	3	29.50	0	0.00	30.10	3	868	0.35%
2018/01/24	0	0.00	3	29.70	29.70	-3	863	-0.35%
2018/01/03	0.2	29.40	11	29.25	29.40	-10.8	947	-1.14%