正文 (4906)-群益金鼎-台北券商分點個股進出

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
33.25
漲跌
--
漲幅
0.00%
成交量
1,510張
產業
上市通信網路類股
594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-台北券商分點個股進出

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-台北券商分點個股進出
群益金鼎-台北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
2024/04/22	0	0.00	7	32.26	32.25	-7	7,631	-0.09%
2024/04/19	9	32.28	0	0.00	32.20	9	7,766	0.12%
2024/04/17	1	32.95	0	0.00	32.95	1	7,742	0.01%
2024/04/15	1	34.05	0	0.00	34.10	1	7,693	0.01%
2024/04/11	0	0.00	4	34.40	34.65	-4	7,676	-0.05%
2024/04/10	4	34.55	3	34.67	34.70	1	7,709	0.01%
2024/04/09	1	34.05	0	0.00	34.05	1	7,659	0.01%
2024/04/08	1	34.00	2	34.08	34.05	-1	7,608	-0.01%
2024/04/03	5	33.95	0	0.00	33.95	5	7,608	0.07%
2024/04/02	0	0.00	2	34.15	34.10	-2	7,621	-0.03%
2024/04/01	2	34.30	5	34.50	34.55	-3	7,594	-0.04%
2024/03/28	5	34.29	2	34.25	34.20	3	7,639	0.04%
2024/03/27	2	34.45	0	0.00	34.40	2	7,680	0.03%
2024/03/25	0	0.00	4	35.30	35.30	-4	7,627	-0.05%
2024/03/21	3	34.80	3	34.85	34.80	0	7,663	0.00%
2024/03/19	4	35.13	0	0.00	35.00	4	7,974	0.05%
2024/03/14	2	35.00	1	34.95	34.90	1	8,679	0.01%
2024/03/13	0	0.00	1	35.80	35.65	-1	8,912	-0.01%
2024/03/12	2	36.50	0	0.00	36.15	2	8,880	0.02%
2024/03/11	1	36.10	0	0.00	36.15	1	8,786	0.01%
2024/03/08	0	0.00	1	35.95	35.95	-1	8,713	-0.01%
2024/03/07	0	0.00	1	37.90	36.80	-1	8,577	-0.01%
2024/03/06	1	38.70	2	38.55	38.35	-1	8,253	-0.01%
2024/03/05	17	39.89	76	39.98	39.50	-59	7,969	-0.74%
2024/03/04	30	38.52	17	37.87	38.70	13	6,493	0.20%
2024/03/01	1	35.25	0	0.00	35.20	1	5,983	0.02%
2024/02/29	2	35.55	0	0.00	35.40	2	5,991	0.03%
2024/02/27	1	35.40	0	0.00	35.25	1	5,974	0.02%
2024/02/26	2	36.33	4	36.03	36.00	-2	5,965	-0.03%
2024/02/23	3	35.90	0	0.00	35.90	3	5,955	0.05%
2024/02/22	3	36.45	0	0.00	36.35	3	6,002	0.05%
2024/02/21	4	36.05	0	0.00	36.05	4	5,965	0.07%
2024/02/19	1	35.95	0	0.00	35.95	1	5,940	0.02%
2024/02/16	8	35.71	4	35.70	35.65	4	5,922	0.07%
2024/02/15	1	35.35	11	35.70	35.70	-10	5,925	-0.17%
2024/02/02	2	36.28	2	36.55	36.00	0	5,862	0.00%
2024/02/01	2	36.20	2	36.25	36.20	0	5,732	0.00%
2024/01/31	3	35.60	3	35.65	35.60	0	5,626	0.00%
2024/01/30	3	35.63	2	35.75	35.75	1	5,649	0.02%
2024/01/26	6	35.56	0	0.00	35.00	6	5,682	0.11%
2024/01/25	0	0.00	3	35.63	35.60	-3	5,729	-0.05%
2024/01/24	4	36.05	12	36.10	35.80	-8	5,703	-0.14%
2024/01/23	2	36.03	0	0.00	35.90	2	5,671	0.04%
2024/01/22	4	35.83	0	0.00	35.85	4	5,625	0.07%
2024/01/19	6	34.93	0	0.00	34.80	6	5,467	0.11%
2024/01/18	4	35.28	2	35.25	35.20	2	5,445	0.04%
2024/01/17	15	35.31	13	35.45	35.35	2	5,398	0.04%
2024/01/16	7	35.57	7	34.70	36.00	0	5,340	0.00%
2024/01/15	25	34.77	0	0.00	35.00	25	5,112	0.49%
2024/01/09	0	0.00	50	33.59	33.25	-50	5,131	-0.97%
2024/01/05	0	0.00	4	33.74	33.65	-4	5,213	-0.08%
2024/01/04	2	34.25	2	33.90	33.85	0	5,268	0.00%
2024/01/03	0	0.00	6	34.25	34.15	-6	5,289	-0.11%
2023/12/28	2	34.70	2	35.15	34.80	0	5,364	0.00%
2023/12/27	0	0.00	6	34.60	34.55	-6	5,396	-0.11%
2023/12/25	0	0.00	120	34.85	34.60	-120	5,548	-2.16%	大賣/鉅額交易
2023/12/22	120	35.55	0	0.00	35.55	120	5,530	2.17%	大買/鉅額交易
2023/12/21	2	35.80	2	35.40	35.60	0	5,535	0.00%
2023/12/20	6	35.91	1	35.70	35.95	5	5,661	0.09%
2023/12/19	9	35.56	1	35.45	35.60	8	5,672	0.14%
2023/12/18	17	36.30	0	0.00	35.80	17	5,740	0.30%
2023/12/15	9	36.31	0	0.00	36.20	9	5,810	0.15%
2023/12/14	8	36.80	8	37.09	36.90	0	5,830	0.00%
2023/12/13	7	36.54	2	36.55	36.35	5	5,593	0.09%
2023/12/12	9	35.59	18	35.51	35.75	-9	5,399	-0.17%
2023/12/11	8	34.35	0	0.00	34.30	8	5,452	0.15%
2023/12/08	5	35.22	4	35.15	35.70	1	5,430	0.02%
2023/12/07	4	34.58	7	34.60	34.50	-3	5,303	-0.06%
2023/12/06	0	0.00	1	34.15	34.15	-1	5,386	-0.02%
2023/12/05	1	34.25	0	0.00	33.95	1	5,485	0.02%
2023/12/04	4	34.35	3	34.52	34.25	1	5,826	0.02%
2023/12/01	1	34.10	1	34.25	34.10	0	6,234	0.00%
2023/11/29	4	34.19	0	0.00	34.20	4	6,567	0.06%
2023/11/28	1	34.00	11	34.16	34.40	-10	6,905	-0.14%
2023/11/27	1	34.30	1	33.95	33.55	0	7,100	0.00%
2023/11/21	6	34.86	4	34.96	34.60	2	9,605	0.02%
2023/11/20	4	34.04	0	0.00	34.30	4	9,947	0.04%
2023/11/16	0	0.00	2	33.45	33.40	-2	10,727	-0.02%
2023/11/15	5	33.25	0	0.00	33.10	5	11,172	0.04%
2023/11/09	0	0.00	5	32.90	32.90	-5	11,392	-0.04%
2023/11/07	0	0.00	6	33.50	33.45	-6	11,416	-0.05%
2023/11/06	4	33.86	0	0.00	33.90	4	11,542	0.03%
2023/10/17	1	34.35	0	0.00	33.85	1	13,017	0.01%
2023/10/13	1	35.55	0	0.00	35.35	1	13,160	0.01%
2023/10/12	8	35.76	11	35.82	35.90	-3	13,254	-0.02%
2023/10/11	0	0.00	2	37.00	36.00	-2	13,271	-0.02%
2023/10/06	4	37.01	0	0.00	36.70	4	13,344	0.03%
2023/10/05	8	37.36	4	37.43	37.00	4	13,382	0.03%
2023/10/04	1	36.55	0	0.00	36.60	1	13,391	0.01%
2023/10/02	5	37.60	15	36.80	37.85	-10	13,683	-0.07%
2023/09/26	13	37.63	4	37.56	37.25	9	14,314	0.06%
2023/09/25	5	37.42	8	37.63	37.60	-3	14,810	-0.02%
2023/09/21	7	36.05	4	35.91	35.65	3	15,371	0.02%
2023/09/20	0	0.00	7	36.86	36.60	-7	15,626	-0.04%
2023/09/19	9	37.83	4	37.95	37.35	5	15,530	0.03%
2023/09/18	1	37.10	4	37.08	37.10	-3	15,394	-0.02%
2023/09/15	2	37.80	1	38.55	37.05	1	15,333	0.01%
2023/09/14	4	38.24	22	37.95	38.05	-18	15,132	-0.12%
2023/09/13	36	37.43	11	37.45	37.70	25	14,807	0.17%
2023/09/12	5	37.48	7	37.44	37.45	-2	14,717	-0.01%
2023/09/11	0	0.00	8	36.64	36.25	-8	14,568	-0.05%
2023/09/07	10	37.23	0	0.00	37.05	10	14,692	0.07%
2023/09/06	0	0.00	10	37.80	37.95	-10	14,398	-0.07%
2023/09/05	3	36.68	1	36.95	36.50	2	13,995	0.01%
2023/09/04	10	35.98	4	36.35	36.20	6	13,935	0.04%
2023/09/01	7	37.68	15	37.54	37.05	-8	13,756	-0.06%
2023/08/31	9	37.10	2	37.20	37.30	7	13,628	0.05%
2023/08/30	9	36.81	6	36.62	36.95	3	13,760	0.02%
2023/08/29	8	36.13	7	36.24	36.25	1	13,590	0.01%
2023/08/28	14	37.19	11	37.95	35.90	3	13,326	0.02%
2023/08/25	17	37.72	7	38.03	37.50	10	12,166	0.08%
2023/08/24	11	35.78	3	36.10	35.40	8	11,315	0.07%
2023/08/23	7	35.00	22	35.16	35.55	-15	10,998	-0.14%
2023/08/22	12	34.55	1	34.95	34.30	11	10,496	0.10%
2023/08/21	0	0.00	6	34.23	34.50	-6	10,182	-0.06%
2023/08/18	4	33.69	2	33.95	32.95	2	9,725	0.02%
2023/08/17	0	0.00	5.1	33.47	33.65	-5.1	9,639	-0.05%
2023/08/16	1	32.75	1.1	32.88	33.05	-0.1	9,566	0.00%
2023/08/15	1	33.20	1.1	33.35	33.25	-0.1	9,564	0.00%
2023/08/11	5	33.20	0	0.00	32.65	5	9,575	0.05%
2023/08/10	2	33.50	2	33.12	33.35	0	9,491	0.00%
2023/08/09	3	34.25	3	33.70	33.55	0	9,344	0.00%
2023/08/08	6	32.98	6	33.18	33.15	0	8,915	0.00%
2023/08/07	0	0.00	1.1	33.00	33.45	-1.1	8,858	-0.01%
2023/08/04	1	32.85	0	0.00	32.90	1	8,737	0.01%
2023/08/02	0	0.00	0	32.30	31.40	0	8,557	0.00%
2023/08/01	2	31.85	0	0.00	32.05	2	8,426	0.02%
2023/07/31	0	0.00	1	32.70	32.10	-1	8,343	-0.01%
2023/07/24	0	0.00	1	31.65	31.55	-1	8,024	-0.01%
2023/07/21	1	31.40	1	31.50	31.40	0	7,964	0.00%
2023/07/19	1	32.05	1	32.70	31.60	0	7,881	0.00%
2023/07/18	1	32.50	2	33.40	32.25	-1	7,838	-0.01%
2023/07/17	3	33.23	0	0.00	33.35	3	7,735	0.04%
2023/07/14	0	32.50	11	32.86	32.75	-11	7,654	-0.14%
2023/07/13	1	33.40	8	32.88	32.55	-7	7,621	-0.09%
2023/07/11	7	32.38	5	32.40	32.40	2	7,560	0.03%
2023/07/10	2	32.45	0	0.00	32.80	2	7,535	0.03%
2023/07/07	4	33.49	4	33.31	33.55	0	7,398	0.00%
2023/07/06	24	34.37	46	33.92	33.65	-22	7,318	-0.30%
2023/07/05	21	33.27	21	33.67	33.15	0	6,999	0.00%
2023/07/04	19	33.07	0	0.00	33.40	19	6,832	0.28%
2023/07/03	7	34.30	7	34.14	34.45	0	6,528	0.00%
2023/06/30	8	32.88	19	32.69	33.05	-11	5,960	-0.18%
2023/06/29	20	31.75	6	31.58	31.50	14	5,502	0.25%
2023/06/28	2	31.45	8	32.20	31.25	-6	5,288	-0.11%
2023/06/20	0.1	30.20	0	0.00	30.15	0.1	5,100	0.00%
2023/06/19	1	30.15	0	0.00	30.05	1	5,111	0.02%
2023/06/16	15	30.56	0	0.00	30.50	15	5,096	0.29%
2023/06/14	0	0.00	16	31.03	31.40	-16	4,996	-0.32%
2023/06/13	0	0.00	1	31.65	31.50	-1	4,718	-0.02%
2023/06/12	1.1	31.41	1	32.00	31.30	0.1	4,671	0.00%
2023/06/09	4	31.60	1	31.40	31.80	3	4,657	0.06%
2023/06/08	1	31.25	0	0.00	31.15	1	4,632	0.02%
2023/06/07	1	31.75	1	31.70	31.65	0	4,632	0.00%
2023/06/06	7.1	32.18	5	33.00	32.00	2.1	4,564	0.04%
2023/06/05	16	33.32	3	32.67	33.45	13	4,354	0.30%
2023/06/02	0.1	31.10	0	0.00	31.55	0.1	4,016	0.00%
2023/06/01	0	0.00	1	31.60	31.60	-1	3,984	-0.03%
2023/05/31	1	31.70	0	0.00	31.40	1	3,966	0.03%
2023/05/30	1.1	31.31	0	0.00	31.15	1.1	3,928	0.03%
2023/05/23	0	0.00	5	30.50	30.65	-5	3,670	-0.14%
2023/05/15	0	0.00	1	29.80	29.75	-1	3,397	-0.03%
2023/05/11	1	29.90	0	0.00	29.70	1	3,364	0.03%
2023/05/10	6	30.61	0	0.00	30.25	6	3,319	0.18%
2023/04/27	0	0.00	1	31.15	30.95	-1	3,025	-0.03%
2023/04/26	0	0.00	1	30.60	30.90	-1	3,003	-0.03%
2023/04/24	1	31.20	2	31.20	31.50	-1	2,948	-0.03%
2023/04/21	3	31.00	0	0.00	30.80	3	2,923	0.10%
2023/04/19	0	0.00	7	32.60	32.50	-7	2,764	-0.25%
2023/04/18	2	32.40	0	0.00	32.25	2	2,692	0.07%
2023/04/17	0	0.00	11	32.18	32.35	-11	2,630	-0.42%
2023/04/10	2	30.50	3	30.70	30.65	-1	2,219	-0.05%
2023/04/07	0	0.00	10	31.50	31.30	-10	2,166	-0.46%
2023/04/06	0	0.00	32	31.30	31.40	-32	2,130	-1.50%
2023/03/31	1	30.75	0	0.00	30.90	1	2,069	0.05%
2023/03/28	0	0.00	1	30.30	30.25	-1	1,916	-0.05%
2023/03/27	0	30.18	1.1	30.19	30.20	-1.1	1,860	-0.06%
2023/03/24	0	0.00	4	29.74	29.85	-4	1,797	-0.22%
2023/03/23	3	29.30	0	0.00	29.45	3	1,721	0.17%
2023/03/22	2	29.00	2	29.20	29.30	0	1,695	0.00%
2023/03/20	0	0.00	20.1	29.20	29.15	-20.1	1,639	-1.23%
2023/03/17	0	0.00	3	28.40	28.40	-3	1,656	-0.18%
2023/03/16	3	28.00	0	0.00	28.00	3	1,636	0.18%
2023/03/15	0	0.00	8	28.65	28.65	-8	1,612	-0.50%
2023/03/14	4	28.70	4	28.70	28.75	0	1,571	0.00%
2023/03/13	3	28.30	0	0.00	28.25	3	1,521	0.20%
2023/03/10	5	28.45	0	0.00	28.50	5	1,517	0.33%
2023/02/06	0	0.00	2	28.35	28.10	-2	1,897	-0.11%
2023/02/02	2	28.05	0	0.00	28.10	2	1,875	0.11%
2022/12/30	0	0.00	0.1	27.75	27.40	-0.1	2,049	0.00%
2022/12/20	0.1	27.00	0	0.00	26.75	0.1	2,501	0.00%
2022/12/19	0	0.00	3	27.27	27.30	-3	2,631	-0.11%
2022/12/16	0	0.00	1	27.65	27.55	-1	2,883	-0.03%
2022/12/09	4	28.95	3	28.85	28.60	1	3,901	0.03%
2022/12/07	0.2	27.80	0	0.00	28.00	0.2	3,876	0.01%
2022/12/01	5	28.70	5	28.85	28.75	0	4,042	0.00%
2022/11/30	0	0.00	1	28.60	28.60	-1	4,149	-0.02%
2022/11/11	11	27.85	0	0.00	27.75	11	5,232	0.21%
2022/11/10	0	0.00	1	28.00	27.80	-1	5,229	-0.02%
2022/11/08	3	27.60	3	27.45	27.60	0	5,145	0.00%
2022/10/28	1	26.00	0	0.00	25.70	1	5,298	0.02%
2022/10/27	0	0.00	5	26.15	26.30	-5	5,324	-0.09%
2022/10/26	5	25.70	0	0.00	25.65	5	5,352	0.09%
2022/10/24	0	0.00	5	27.20	26.70	-5	5,366	-0.09%
2022/10/21	10	26.75	5	26.60	26.60	5	5,405	0.09%
2022/10/17	6	26.67	6	27.15	27.15	0	5,502	0.00%
2022/10/13	14	26.90	0	0.00	26.50	14	5,516	0.25%
2022/10/07	0	0.00	7	28.45	28.50	-7	5,567	-0.13%
2022/10/06	0	0.00	17	28.00	28.25	-17	5,636	-0.30%
2022/10/05	0	0.00	1	28.35	28.10	-1	5,670	-0.02%
2022/10/04	0	0.00	5	27.55	27.95	-5	5,623	-0.09%
2022/09/29	0	0.00	5	26.70	26.75	-5	5,829	-0.09%
2022/09/28	16	26.39	5	26.05	26.05	11	5,836	0.19%
2022/09/26	30	28.13	0	0.00	27.50	30	5,709	0.53%
2022/09/23	15	29.21	0	0.00	29.30	15	5,662	0.26%
2022/09/22	71	33.00	75	31.57	30.40	-4	5,462	-0.07%
2022/09/21	1	31.20	0	0.00	31.05	1	4,633	0.02%
2022/09/15	0	0.00	1	30.85	30.85	-1	4,632	-0.02%
2022/09/14	0	0.00	2	30.65	30.95	-2	4,716	-0.04%
2022/09/13	1	31.15	0	31.65	31.10	1	4,764	0.02%
2022/09/08	0	0.00	15	31.75	31.90	-15	4,791	-0.31%
2022/09/07	0	0.00	15	31.60	31.65	-15	4,920	-0.30%
2022/09/06	8	31.80	10	31.50	31.55	-2	5,563	-0.04%
2022/09/05	50	32.90	22	32.64	32.25	28	5,576	0.50%
2022/09/02	0	0.00	5	31.90	31.95	-5	5,255	-0.10%
2022/09/01	0	0.00	5	31.60	31.85	-5	5,214	-0.10%
2022/08/31	3	32.00	0	0.00	31.70	3	5,184	0.06%
2022/08/26	5	31.72	5	32.00	31.70	0	5,373	0.00%
2022/08/25	1	31.25	0	0.00	31.55	1	5,370	0.02%
2022/08/23	2	31.40	7	31.54	31.50	-5	5,328	-0.09%
2022/08/22	1	31.00	10	31.34	31.10	-9	5,227	-0.17%
2022/08/19	8	31.16	15	31.15	31.10	-7	5,150	-0.14%
2022/08/18	15	30.29	155	29.91	30.25	-140	4,994	-2.80%	大賣/鉅額交易
2022/08/17	108	29.52	6	29.63	29.60	102	4,855	2.10%	大買/鉅額交易
2022/08/16	50	29.35	0	0.00	29.35	50	4,857	1.03%
2022/08/08	18	28.75	0	0.00	28.90	18	4,904	0.37%
2022/08/04	1	29.00	0	0.00	29.50	1	4,845	0.02%
2022/08/01	0	0.00	2	30.15	30.25	-2	4,897	-0.04%
2022/07/27	0	0.00	3	30.30	30.70	-3	4,935	-0.06%
2022/07/21	0	0.00	6	30.30	30.30	-6	5,032	-0.12%
2022/07/20	6	30.75	0	0.00	30.30	6	5,057	0.12%
2022/07/19	0	0.00	14	30.56	30.40	-14	5,114	-0.27%
2022/07/18	0	0.00	3	30.05	30.05	-3	5,147	-0.06%
2022/07/15	0	0.00	1	30.10	30.35	-1	5,455	-0.02%
2022/07/14	3	29.78	28	29.86	30.15	-25	5,444	-0.46%
2022/07/13	2	29.58	0	0.00	29.25	2	5,385	0.04%
2022/07/12	0	0.00	1	28.90	29.00	-1	5,397	-0.02%
2022/07/11	1	29.40	1	29.15	29.35	0	5,413	0.00%
2022/07/08	1	29.20	2	28.95	29.30	-1	5,411	-0.02%
2022/07/07	1	27.75	0	0.00	27.85	1	5,260	0.02%
2022/07/05	6	26.75	6	27.05	26.85	0	5,355	0.00%
2022/07/01	12	28.38	0	0.00	27.10	12	5,576	0.22%
2022/06/30	33	29.08	0	0.00	29.00	33	5,657	0.58%
2022/06/22	5	30.80	1	30.75	30.80	4	6,324	0.06%
2022/06/21	0	0.00	21	29.70	30.65	-21	6,295	-0.33%
2022/06/20	6	29.53	10	29.16	29.25	-4	6,334	-0.06%
2022/06/17	4	30.05	2	30.48	30.25	2	6,421	0.03%
2022/06/16	4	30.83	0	0.00	30.55	4	6,429	0.06%
2022/06/15	6	32.57	11	33.09	31.10	-5	6,541	-0.08%
2022/06/14	11	30.67	11	31.03	31.50	0	5,909	0.00%
2022/06/13	4	30.65	4	31.10	31.00	0	5,796	0.00%
2022/06/10	14	30.85	4	31.25	31.35	10	5,799	0.17%
2022/06/07	80	31.30	99	31.44	31.20	-19	5,757	-0.33%
2022/06/06	15	31.14	38	30.71	31.05	-23	5,689	-0.40%
2022/06/02	3	29.98	280	30.27	30.20	-277	5,660	-4.89%	大賣/鉅額交易
2022/06/01	300	29.63	0	0.00	29.85	300	5,665	5.29%	大買/鉅額交易
2022/05/30	0	0.00	1	28.80	28.90	-1	5,781	-0.02%
2022/05/26	1	28.50	0	0.00	28.30	1	5,932	0.02%
2022/05/25	3	28.88	0	0.00	28.75	3	6,010	0.05%
2022/05/24	0	0.00	1	29.25	28.95	-1	6,142	-0.02%
2022/05/23	0	0.00	0	29.40	29.20	0	6,233	0.00%
2022/05/20	1	29.65	0	0.00	29.45	1	6,452	0.02%
2022/05/17	0	0.00	10	29.40	29.35	-10	7,331	-0.14%
2022/05/13	0	29.15	2	29.20	29.35	-2	7,442	-0.03%
2022/05/09	1	29.00	1	29.15	28.20	0	8,037	0.00%
2022/05/06	0	0.00	1	29.40	29.45	-1	8,404	-0.01%
2022/05/03	5	30.05	0	0.00	29.80	5	9,301	0.05%
2022/04/29	5	30.58	2	30.95	30.55	3	9,289	0.03%
2022/04/28	1	30.50	0	0.00	30.65	1	9,246	0.01%
2022/04/27	5	29.50	5	30.25	30.20	0	9,288	0.00%
2022/04/26	13	30.00	5	30.15	30.10	8	9,351	0.09%
2022/04/25	4	30.20	8	30.05	30.05	-4	9,469	-0.04%
2022/04/22	10	31.67	0	0.00	31.55	10	9,499	0.11%
2022/04/21	0	0.00	1	31.60	31.85	-1	9,446	-0.01%
2022/04/20	0	0.00	4	30.90	30.80	-4	9,101	-0.04%
2022/04/18	5	29.80	5	30.00	30.00	0	9,149	0.00%
2022/04/15	5	30.05	8	30.04	30.00	-3	9,124	-0.03%
2022/04/14	10	30.58	5	30.35	30.35	5	9,132	0.05%
2022/04/13	1	30.85	0	0.00	30.85	1	9,138	0.01%
2022/04/12	6	31.10	6	31.70	30.95	0	9,159	0.00%
2022/04/11	5	31.56	9	31.82	31.60	-4	9,186	-0.04%
2022/04/08	5	32.70	7	32.92	32.70	-2	9,265	-0.02%
2022/04/07	14	32.65	9	32.43	32.40	5	9,523	0.05%
2022/04/06	1	33.70	13	33.70	33.75	-12	9,491	-0.13%
2022/04/01	6	33.35	1	33.45	33.30	5	9,924	0.05%
2022/03/31	0	0.00	2	33.05	33.00	-2	10,327	-0.02%
2022/03/30	6	32.76	1	32.80	32.60	5	10,185	0.05%
2022/03/29	0	0.00	1	32.60	32.60	-1	10,126	-0.01%
2022/03/25	12	32.47	51	32.67	32.20	-39	9,981	-0.39%
2022/03/24	7	32.03	1	31.95	31.85	6	9,841	0.06%
2022/03/23	0	0.00	5	31.70	31.90	-5	9,949	-0.05%
2022/03/22	0	0.00	10	31.80	32.00	-10	10,247	-0.10%
2022/03/21	0	0.00	1	31.15	31.20	-1	10,407	-0.01%
2022/03/18	6	30.87	4	30.94	30.85	2	10,359	0.02%
2022/03/15	4	29.00	2	29.05	29.05	2	10,541	0.02%
2022/03/10	0	0.00	4	29.95	29.90	-4	10,718	-0.04%
2022/03/09	2	29.30	1	29.10	29.50	1	10,676	0.01%
2022/03/08	12	29.46	0	0.00	29.05	12	10,664	0.11%
2022/03/07	19	30.05	0	0.00	30.00	19	10,564	0.18%
2022/03/02	0	0.00	1	31.80	31.80	-1	10,324	-0.01%
2022/03/01	1	32.25	0	0.00	32.25	1	10,259	0.01%
2022/02/25	17	31.75	17	31.86	31.95	0	10,188	0.00%
2022/02/24	4	32.08	6	32.03	31.55	-2	10,140	-0.02%
2022/02/23	2	32.15	2	32.45	32.20	0	10,039	0.00%
2022/02/22	7	31.75	1	31.70	31.85	6	10,012	0.06%
2022/02/21	1	32.75	0	0.00	33.00	1	9,946	0.01%
2022/02/18	0	0.00	16	32.52	33.10	-16	10,211	-0.16%
2022/02/17	37	32.10	6	32.12	31.95	31	10,036	0.31%
2022/02/16	7	31.21	5	31.27	31.30	2	9,751	0.02%
2022/02/15	6	30.95	0	0.00	30.95	6	9,720	0.06%
2022/02/14	2	30.95	0	0.00	30.95	2	9,705	0.02%
2022/02/10	5	31.25	1	31.15	31.15	4	9,600	0.04%
2022/02/09	15	32.72	0	0.00	32.65	15	9,261	0.16%
2022/02/08	1	33.00	3	32.70	32.60	-2	9,108	-0.02%
2022/02/07	2	32.50	20	32.80	32.60	-18	8,730	-0.21%
2022/01/26	0	0.00	45	31.08	31.00	-45	8,149	-0.55%
2022/01/25	4	30.80	1	30.45	30.10	3	7,974	0.04%
2022/01/24	10	29.65	10	30.00	30.45	0	7,858	0.00%
2022/01/21	2	30.45	0	0.00	30.45	2	7,872	0.03%
2022/01/19	3	30.37	1	30.55	30.55	2	8,241	0.02%
2022/01/11	10	30.10	10	29.95	29.95	0	7,749	0.00%
2022/01/07	20	30.88	0	0.00	30.55	20	7,667	0.26%
2022/01/05	0	0.00	1	31.55	31.40	-1	7,529	-0.01%
2022/01/04	10	31.80	0	0.00	31.65	10	7,477	0.13%
2021/12/30	1	32.30	0	0.00	32.30	1	7,195	0.01%
2021/12/28	15	31.79	35	31.83	31.20	-20	6,683	-0.30%
2021/12/27	6	31.08	7	30.91	31.50	-1	6,090	-0.02%
2021/12/23	0	0.00	2	30.18	29.75	-2	5,555	-0.04%
2021/12/22	2	29.73	0	0.00	29.65	2	5,532	0.04%
2021/12/21	11	29.63	1	29.75	29.75	10	5,510	0.18%
2021/12/20	3	30.02	7	30.26	30.10	-4	5,459	-0.07%
2021/12/17	12	30.05	4	30.40	29.95	8	5,372	0.15%
2021/12/16	3	30.47	11	30.32	30.60	-8	5,231	-0.15%
2021/12/15	5	30.00	12	30.03	30.30	-7	4,845	-0.14%
2021/12/13	7	28.77	0	0.00	28.70	7	4,463	0.16%
2021/12/10	3	29.63	2	29.60	29.20	1	4,412	0.02%
2021/12/09	0	0.00	3	29.23	29.50	-3	4,100	-0.07%
2021/12/08	10	28.50	16	28.55	28.50	-6	3,915	-0.15%
2021/12/07	19	28.76	41	28.72	28.70	-22	3,874	-0.57%
2021/12/06	40	28.20	0	0.00	28.20	40	3,713	1.08%
2021/11/26	0	0.00	2	27.10	27.10	-2	3,692	-0.05%
2021/11/24	14	27.55	0	0.00	27.85	14	3,661	0.38%
2021/11/23	7	27.71	6	28.15	27.65	1	3,677	0.03%
2021/11/18	2	29.13	4	29.18	28.85	-2	3,548	-0.06%
2021/11/17	7	29.51	16	29.76	30.00	-9	3,389	-0.27%
2021/11/16	10	29.09	10	29.03	29.00	0	2,923	0.00%
2021/11/08	0	0.00	3	27.83	27.80	-3	2,615	-0.11%
2021/10/29	4	27.60	0	0.00	27.40	4	2,719	0.15%
2021/10/28	16	28.10	22	28.26	28.10	-6	2,735	-0.22%
2021/10/27	23	28.55	19	28.41	28.65	4	2,639	0.15%
2021/10/05	0	0.00	1	25.30	25.75	-1	3,701	-0.03%
2021/09/30	0	0.00	1	26.85	26.85	-1	3,853	-0.03%
2021/09/27	0	0.00	4	26.25	26.20	-4	3,969	-0.10%
2021/09/22	0	0.00	1	25.90	25.50	-1	4,368	-0.02%
2021/09/16	1	25.40	0	0.00	25.30	1	4,715	0.02%
2021/09/08	1	25.00	0	0.00	24.65	1	4,840	0.02%
2021/09/07	4	25.65	0	0.00	25.25	4	4,839	0.08%
2021/09/06	2	26.20	5	25.94	25.85	-3	4,817	-0.06%
2021/08/31	0	0.00	1	26.65	26.45	-1	4,878	-0.02%
2021/08/25	1	26.30	0	0.00	26.30	1	4,845	0.02%
2021/08/20	5	25.89	4	25.75	25.75	1	4,853	0.02%
2021/08/19	4	26.10	2	26.10	26.10	2	4,840	0.04%
2021/08/18	0	0.00	3	26.63	26.70	-3	4,837	-0.06%
2021/08/17	6	26.05	2	25.85	25.85	4	4,862	0.08%
2021/08/16	2	26.00	2	26.20	26.15	0	4,841	0.00%
2021/08/12	2	27.40	2	27.65	27.65	0	4,811	0.00%
2021/08/11	5	27.68	5	27.67	27.75	0	4,834	0.00%
2021/08/10	2	27.95	2	27.65	27.65	0	4,856	0.00%
2021/08/09	2	28.45	3	28.95	28.40	-1	4,896	-0.02%
2021/08/06	4	29.85	2	30.00	30.15	2	4,847	0.04%
2021/08/05	8	30.05	0	0.00	29.85	8	4,892	0.16%
2021/08/04	0	0.00	2	30.65	30.55	-2	4,982	-0.04%
2021/08/02	4	32.80	0	0.00	32.75	4	4,961	0.08%
2021/07/30	2	33.15	2	32.85	32.80	0	4,976	0.00%
2021/07/29	2	33.55	0	0.00	33.65	2	4,945	0.04%
2021/07/28	4	33.70	6	33.63	33.60	-2	4,943	-0.04%
2021/07/27	2	34.40	0	0.00	34.15	2	4,973	0.04%
2021/07/23	6	34.40	1	35.00	34.60	5	5,000	0.10%
2021/07/22	0	0.00	3	33.45	33.70	-3	4,766	-0.06%
2021/07/21	3	33.05	0	0.00	32.30	3	4,734	0.06%
2021/07/20	10	33.22	1	33.20	33.10	9	4,720	0.19%
2021/07/19	1	33.90	0	0.00	33.80	1	4,716	0.02%
2021/07/16	0	0.00	4	34.30	34.30	-4	4,840	-0.08%
2021/07/14	2	34.35	1	34.10	34.30	1	4,878	0.02%
2021/07/13	4	33.98	0	0.00	33.40	4	4,912	0.08%
2021/07/12	0	0.00	6	34.53	34.35	-6	5,099	-0.12%
2021/07/09	1	33.75	4	33.75	33.75	-3	5,007	-0.06%
2021/07/07	10	32.90	0	0.00	32.95	10	5,359	0.19%
2021/07/06	1	33.00	0	0.00	33.00	1	5,880	0.02%
2021/07/05	1	32.95	10	32.95	33.00	-9	6,207	-0.14%
2021/07/02	10	32.72	0	0.00	32.80	10	6,566	0.15%
2021/07/01	20	33.57	142	33.89	33.25	-122	6,693	-1.82%	大賣/鉅額交易
2021/06/30	121	32.64	4	33.09	33.00	117	6,463	1.81%	大買/鉅額交易
2021/06/29	20	32.30	9	32.50	32.50	11	6,427	0.17%
2021/06/28	74	32.38	162	32.52	33.20	-88	6,428	-1.37%	大賣/
2021/06/25	89	31.82	19	31.91	31.85	70	6,265	1.12%
2021/06/24	15	31.28	0	0.00	31.25	15	6,285	0.24%
2021/06/23	0	0.00	2	30.90	30.90	-2	6,476	-0.03%
2021/06/22	1	30.50	0	0.00	30.25	1	6,495	0.02%
2021/06/11	1	30.70	0	0.00	30.60	1	7,215	0.01%
2021/06/03	2	30.15	2	30.20	30.20	0	7,766	0.00%
2021/06/01	0	0.00	2	30.30	30.25	-2	8,044	-0.02%
2021/05/28	3	29.50	0	0.00	29.80	3	8,167	0.04%
2021/05/25	0	0.00	1	29.05	29.00	-1	8,526	-0.01%
2021/05/12	8	29.29	0	0.00	28.15	8	8,810	0.09%
2021/05/11	7	31.14	0	0.00	30.70	7	8,661	0.08%
2021/05/10	2	32.18	0	0.00	32.20	2	8,595	0.02%
2021/05/07	0	0.00	1	32.65	32.80	-1	8,598	-0.01%
2021/05/04	4	31.81	3	31.95	31.95	1	8,551	0.01%
2021/05/03	2	34.00	0	0.00	33.10	2	8,504	0.02%
2021/04/29	1	34.50	0	0.00	34.55	1	8,434	0.01%
2021/04/28	1	35.10	0	0.00	34.90	1	8,421	0.01%
2021/04/26	2	35.10	0	0.00	35.00	2	8,465	0.02%
2021/04/23	3	34.28	5	34.84	34.70	-2	8,461	-0.02%
2021/04/22	3	34.82	2	34.55	34.35	1	8,508	0.01%
2021/04/21	0	0.00	1	35.25	35.15	-1	8,401	-0.01%
2021/04/19	2	35.83	0	0.00	35.80	2	8,381	0.02%
2021/04/16	0	0.00	1	35.95	36.40	-1	8,271	-0.01%
2021/04/15	1	35.55	2	36.00	35.50	-1	8,043	-0.01%
2021/04/14	5	35.00	0	0.00	34.95	5	7,935	0.06%
2021/04/13	7	35.80	0	0.00	35.35	7	8,112	0.09%
2021/04/12	5	36.63	5	36.68	36.30	0	8,481	0.00%
2021/04/09	15	35.20	1	35.35	35.75	14	8,026	0.17%
2021/04/08	4	34.48	2	35.08	34.75	2	7,714	0.03%
2021/04/07	1	33.75	20	33.35	33.50	-19	7,415	-0.26%
2021/03/22	1	32.80	0	0.00	33.10	1	7,072	0.01%
2021/03/19	0	0.00	1	33.00	33.10	-1	6,919	-0.01%
2021/03/18	9	32.43	9	32.48	32.30	0	6,776	0.00%
2021/03/10	1	31.40	1	31.55	31.50	0	6,863	0.00%
2021/03/09	1	30.95	0	0.00	31.15	1	6,879	0.01%
2021/03/02	82	31.53	83	31.60	30.80	-1	6,706	-0.01%
2021/02/26	1	30.80	0	0.00	31.00	1	6,577	0.02%
2021/02/24	4	30.50	0	0.00	30.55	4	6,625	0.06%
2021/02/23	1	31.05	87	31.13	31.00	-86	6,618	-1.30%
2021/02/22	84	30.68	8	30.85	30.75	76	6,583	1.15%
2021/02/19	0	0.00	2	30.00	30.05	-2	6,855	-0.03%
2021/02/18	0	0.00	5	29.35	29.40	-5	6,968	-0.07%
2021/02/04	1	28.20	0	0.00	28.30	1	7,741	0.01%
2021/02/01	0	0.00	3	27.55	27.75	-3	8,195	-0.04%
2021/01/29	5	28.00	0	0.00	28.15	5	8,357	0.06%
2021/01/20	13	28.59	5	28.70	28.30	8	10,967	0.07%
2021/01/19	33	29.43	30	29.69	29.30	3	10,903	0.03%
2021/01/07	1	30.30	0	0.00	30.25	1	10,648	0.01%
2021/01/06	3	30.60	2	31.45	30.55	1	10,586	0.01%
2021/01/05	25	32.14	15	32.84	32.50	10	10,188	0.10%
2021/01/04	10	30.80	0	0.00	30.70	10	9,599	0.10%
2020/12/29	1	30.70	5	31.00	30.85	-4	9,462	-0.04%
2020/12/10	2	30.63	0	0.00	30.10	2	9,310	0.02%
2020/11/25	0	0.00	1	29.55	29.90	-1	9,000	-0.01%
2020/11/19	1	30.25	6	29.95	29.95	-5	8,962	-0.06%
2020/11/18	7	31.11	0	0.00	30.50	7	9,001	0.08%
2020/11/13	10	30.10	10	30.25	30.25	0	8,925	0.00%
2020/11/12	0	0.00	9	29.85	28.95	-9	8,660	-0.10%
2020/11/11	9	29.61	0	0.00	29.65	9	8,567	0.11%
2020/11/09	2	29.40	4.1	29.57	29.30	-2.1	8,492	-0.03%
2020/11/06	4	29.15	4	29.25	29.00	0	8,475	0.00%
2020/11/05	2	28.75	81	28.90	28.50	-79	8,567	-0.92%
2020/11/04	70	28.86	11	28.80	28.85	59	8,474	0.70%
2020/11/03	39	29.65	55	30.71	29.20	-16	8,350	-0.19%
2020/11/02	40	30.34	7	30.50	30.50	33	7,719	0.43%
2020/10/27	0	0.00	8	27.51	27.80	-8	6,553	-0.12%
2020/10/22	0	0.00	1	28.10	27.55	-1	6,573	-0.02%
2020/10/19	0	0.00	1	27.50	27.30	-1	6,562	-0.02%
2020/09/25	5	25.80	0	0.00	25.25	5	6,946	0.07%
2020/09/24	0	0.00	1	25.65	25.60	-1	6,962	-0.01%
2020/09/22	0	0.00	1	26.90	26.80	-1	6,990	-0.01%
2020/09/21	10	27.50	1	27.50	27.70	9	7,069	0.13%
2020/09/18	3	28.37	10	28.80	27.55	-7	7,041	-0.10%
2020/09/17	1	27.95	0	0.00	28.10	1	6,712	0.01%
2020/09/15	1	27.20	0	0.00	27.00	1	6,526	0.02%
2020/09/08	432	27.11	432	27.15	27.30	0	6,638	0.00%	大買/大賣/
2020/09/07	0	0.00	5	27.10	26.80	-5	6,593	-0.08%
2020/09/04	1	27.20	0	0.00	27.20	1	6,566	0.02%
2020/09/03	3	28.07	0	0.00	27.80	3	6,495	0.05%
2020/09/02	0	0.00	2	28.20	28.20	-2	6,405	-0.03%
2020/09/01	0	0.00	3	28.25	27.90	-3	6,316	-0.05%
2020/08/27	5	27.50	0	0.00	27.30	5	6,148	0.08%
2020/08/24	0	0.00	3	28.00	28.15	-3	5,854	-0.05%
2020/08/21	5	28.23	7	28.37	27.85	-2	5,652	-0.04%
2020/08/19	0	0.00	13	27.53	27.30	-13	4,917	-0.26%
2020/08/18	3	27.15	0	0.00	27.20	3	4,736	0.06%
2020/08/17	10	26.70	0	0.00	26.80	10	4,657	0.21%
2020/08/12	0	0.00	1	27.30	27.65	-1	4,356	-0.02%
2020/08/11	0	0.00	2	27.00	26.75	-2	4,191	-0.05%
2020/08/10	10	26.15	0	0.00	26.45	10	3,949	0.25%
2020/08/07	0	0.00	2	26.30	26.50	-2	3,920	-0.05%
2020/08/03	0	0.00	2	24.90	24.90	-2	3,466	-0.06%
2020/07/28	2	23.40	0	0.00	23.10	2	3,514	0.06%
2020/07/21	2	24.70	0	0.00	25.00	2	3,404	0.06%
2020/07/17	1	24.00	0	0.00	23.40	1	3,312	0.03%
2020/07/06	0	0.00	2	25.10	25.15	-2	3,215	-0.06%
2020/07/03	1	24.15	0	0.00	24.25	1	3,102	0.03%
2020/06/30	1	23.90	3	23.88	24.10	-2	2,913	-0.07%
2020/06/29	0	0.00	1	22.75	22.70	-1	2,777	-0.04%
2020/06/19	0	0.00	1	22.05	22.55	-1	2,808	-0.04%
2020/06/18	0	0.00	1	22.20	22.20	-1	2,710	-0.04%
2020/06/17	1	21.80	0	0.00	21.75	1	2,571	0.04%
2020/06/15	178	21.09	178	21.16	20.85	0	2,652	0.00%	大買/大賣/
2020/06/11	0	0.00	1	21.25	21.25	-1	2,720	-0.04%
2020/06/10	0	0.00	2	21.70	21.70	-2	2,713	-0.07%
2020/06/04	3	21.93	0	0.00	22.00	3	2,865	0.10%
2020/06/03	614	21.97	614	22.07	22.00	0	2,871	0.00%	大買/大賣/
2020/06/01	0	21.70	0	0.00	21.85	0	2,847	0.00%
2020/05/28	0	0.00	2	22.00	21.60	-2	2,841	-0.07%
2020/05/22	0	0.00	10	21.35	21.20	-10	2,867	-0.35%
2020/05/14	0	0.00	2	22.00	21.65	-2	2,942	-0.07%
2020/05/13	3	21.80	0	0.00	22.35	3	2,868	0.10%
2020/05/07	0	0.00	2	21.05	21.15	-2	2,720	-0.07%
2020/05/06	0	0.00	5	20.85	20.70	-5	2,704	-0.18%
2020/05/05	872	20.99	872	21.06	20.85	0	2,714	0.00%	大買/大賣/
2020/05/04	5	21.15	0	0.00	21.05	5	2,673	0.19%
2020/04/30	0	0.00	1	20.80	20.80	-1	2,632	-0.04%
2020/04/29	2	20.85	0	0.00	20.70	2	2,660	0.08%
2020/04/28	0	0.00	1	20.60	20.65	-1	2,633	-0.04%
2020/04/23	1	20.05	0	0.00	20.10	1	2,682	0.04%
2020/04/17	0	0.00	1	20.20	20.05	-1	2,785	-0.04%
2020/04/15	1	20.15	5	20.15	20.05	-4	2,762	-0.14%
2020/04/14	10	20.67	2	20.60	20.50	8	2,747	0.29%
2020/04/13	1	19.90	0	0.00	20.45	1	2,634	0.04%
2020/04/08	0	0.00	2	20.00	19.85	-2	2,645	-0.08%
2020/03/25	0	0.00	2	18.35	18.25	-2	2,704	-0.07%
2020/03/24	0	0.00	1	17.45	17.45	-1	2,694	-0.04%
2020/03/20	10	15.70	0	0.00	16.25	10	2,913	0.34%
2020/03/19	2	14.75	0	0.00	14.80	2	2,906	0.07%
2020/03/09	2	22.80	0	0.00	22.60	2	2,576	0.08%
2020/02/20	1	23.80	2	24.05	23.85	-1	2,620	-0.04%
2020/02/13	2	23.35	0	0.00	23.15	2	2,572	0.08%
2020/02/12	0	0.00	28	22.60	22.60	-28	2,548	-1.10%
2020/02/05	2	22.85	0	0.00	22.50	2	2,601	0.08%
2020/01/30	1	24.10	35	23.80	23.55	-34	2,653	-1.28%
2019/12/27	0	0.00	46	26.20	26.00	-46	2,645	-1.74%
2019/12/26	1	25.90	1	26.10	26.10	0	2,653	0.00%
2019/12/24	0	0.00	1	25.40	25.85	-1	2,640	-0.04%
2019/12/23	1	25.60	0	0.00	25.50	1	2,682	0.04%
2019/12/18	2	25.80	3	26.00	25.90	-1	2,716	-0.04%
2019/12/12	4	24.54	0	0.00	24.50	4	2,552	0.16%
2019/12/11	0	0.00	1	24.90	24.85	-1	2,554	-0.04%
2019/12/10	1	24.85	1	25.00	25.00	0	2,573	0.00%
2019/12/06	4	25.18	0	0.00	25.10	4	2,632	0.15%
2019/12/05	17	25.46	0	0.00	25.40	17	2,668	0.64%
2019/12/03	3	25.07	0	0.00	25.10	3	2,740	0.11%
2019/12/02	1	25.10	0	0.00	25.30	1	2,755	0.04%
2019/11/29	2	25.20	0	0.00	25.10	2	2,781	0.07%
2019/11/28	1	25.35	0	0.00	25.35	1	2,818	0.04%
2019/11/22	4	25.13	0	0.00	25.10	4	3,021	0.13%
2019/11/21	8	25.19	0	0.00	25.25	8	3,095	0.26%
2019/11/20	2	25.08	0	0.00	25.15	2	3,114	0.06%
2019/11/11	5	23.80	0	0.00	23.75	5	3,777	0.13%
2019/11/04	2	24.85	0	0.00	24.85	2	4,522	0.04%
2019/10/29	2	24.55	0	0.00	24.15	2	4,688	0.04%
2019/10/25	0	0.00	1	25.25	25.35	-1	4,689	-0.02%
2019/10/18	1	25.40	0	0.00	25.30	1	5,302	0.02%
2019/10/16	0	0.00	1	25.10	25.15	-1	5,375	-0.02%
2019/10/14	0	0.00	32	24.85	24.95	-32	5,453	-0.59%
2019/10/08	10	25.80	0	0.00	25.80	10	5,413	0.18%
2019/10/01	0	0.00	31	26.10	25.90	-31	5,902	-0.53%
2019/09/26	1	27.05	0	0.00	26.75	1	5,850	0.02%
2019/09/19	10	26.55	0	0.00	26.60	10	5,924	0.17%
2019/09/10	10	27.20	1	27.35	27.25	9	6,013	0.15%
2019/09/09	20	27.70	2	27.85	27.70	18	5,964	0.30%
2019/09/06	5	28.66	8	28.28	28.15	-3	5,927	-0.05%
2019/09/05	8	28.69	0	0.00	28.55	8	5,869	0.14%
2019/09/04	1	28.55	0	0.00	28.55	1	5,848	0.02%
2019/09/03	15	28.65	0	0.00	28.55	15	5,846	0.26%
2019/08/30	6	28.00	0	0.00	28.00	6	5,760	0.10%
2019/08/29	2	27.95	0	0.00	27.90	2	5,720	0.03%
2019/08/28	1	27.65	0	0.00	27.60	1	5,675	0.02%
2019/08/26	5	27.00	0	0.00	26.85	5	5,536	0.09%
2019/08/19	10	29.05	0	0.00	28.85	10	5,210	0.19%
2019/08/16	1	28.60	0	0.00	28.65	1	5,170	0.02%
2019/08/14	0	0.00	7	28.72	28.95	-7	5,035	-0.14%
2019/08/08	0	0.00	2	28.45	28.45	-2	4,616	-0.04%
2019/08/06	0	0.00	2	28.00	28.30	-2	4,373	-0.05%
2019/08/01	0	0.00	10	27.60	27.70	-10	4,257	-0.23%
2019/07/31	1	26.70	0	0.00	27.05	1	4,261	0.02%
2019/07/30	0	0.00	1	27.15	26.45	-1	4,274	-0.02%
2019/07/26	0	0.00	5	27.45	27.40	-5	4,281	-0.12%
2019/07/25	5	27.80	0	0.00	27.60	5	4,335	0.12%
2019/07/22	0	0.00	1	26.90	26.85	-1	4,182	-0.02%
2019/07/17	0	0.00	10	26.60	26.80	-10	4,239	-0.24%
2019/07/15	0	0.00	2	25.80	26.15	-2	4,274	-0.05%
2019/07/10	0	0.00	2	27.00	25.60	-2	4,243	-0.05%
2019/06/28	10	25.00	0	0.00	25.05	10	4,038	0.25%
2019/06/27	1	25.35	2	26.15	25.25	-1	4,034	-0.02%
2019/06/25	0	0.00	10	25.70	25.35	-10	3,926	-0.25%
2019/06/13	0	0.00	1	23.65	23.70	-1	4,689	-0.02%
2019/06/04	1	22.90	2	22.93	22.80	-1	4,843	-0.02%
2019/05/30	1	23.20	0	0.00	23.20	1	5,063	0.02%
2019/05/23	0	0.00	1	23.90	23.30	-1	5,218	-0.02%
2019/05/15	0	0.00	1	25.05	25.05	-1	5,164	-0.02%
2019/05/14	1	24.25	0	0.00	24.80	1	5,107	0.02%
2019/05/13	0	24.50	0	0.00	24.55	0	5,084	0.00%
2019/05/10	1	24.25	0	0.00	24.10	1	5,034	0.02%
2019/05/09	0	0.00	8	24.87	24.20	-8	4,995	-0.16%
2019/05/08	11	24.55	21	25.00	25.35	-10	4,909	-0.20%
2019/05/07	11	26.11	0	0.00	25.70	11	4,836	0.23%
2019/05/06	6	25.68	0	0.00	25.10	6	4,785	0.13%
2019/04/26	0	0.00	3	25.00	25.35	-3	4,409	-0.07%
2019/04/25	5	25.75	0	0.00	25.15	5	4,519	0.11%
2019/04/23	8	24.80	5	25.00	25.20	3	4,545	0.07%
2019/04/18	10	24.30	0	0.00	23.90	10	4,501	0.22%
2019/04/15	0	0.00	2	24.30	24.65	-2	4,989	-0.04%
2019/04/11	10	23.90	0	0.00	23.70	10	4,911	0.20%
2019/04/02	1	23.55	0	0.00	23.40	1	4,795	0.02%
2019/03/29	2	23.15	0	0.00	23.00	2	4,726	0.04%
2019/03/26	1	23.45	1	23.55	23.40	0	4,622	0.00%
2019/03/25	1	23.75	0	0.00	23.75	1	4,553	0.02%
2019/03/22	1	25.65	1	24.75	24.85	0	4,557	0.00%
2019/03/21	1	26.35	0	0.00	26.10	1	4,316	0.02%
2019/03/19	0	0.00	8	26.34	26.10	-8	4,218	-0.19%
2019/03/18	8	26.50	31	26.16	26.50	-23	4,208	-0.55%
2019/03/14	312	25.54	312	25.65	25.35	0	3,996	0.00%	大買/大賣/
2019/03/05	0	0.00	1	25.45	24.85	-1	3,870	-0.03%
2019/02/25	0	0.00	2	25.10	24.95	-2	3,835	-0.05%
2019/02/20	1	24.35	0	0.00	24.50	1	3,817	0.03%
2019/02/15	1	24.60	4	25.05	24.80	-3	3,812	-0.08%
2019/02/11	1	24.60	0	0.00	24.90	1	3,795	0.03%
2019/01/30	10	24.50	0	0.00	24.60	10	3,776	0.26%
2019/01/22	10	24.90	0	0.00	25.05	10	3,719	0.27%
2019/01/17	0	0.00	100	25.40	25.30	-100	3,618	-2.76%
2019/01/16	110	26.05	8	25.84	26.10	102	3,458	2.95%	大買/鉅額交易
2019/01/14	2	24.65	1	24.85	24.85	1	3,222	0.03%
2019/01/11	1	25.15	0	0.00	25.10	1	3,158	0.03%
2019/01/10	6	25.18	4	25.73	25.75	2	3,087	0.06%
2019/01/09	4	25.40	0	0.00	25.50	4	3,015	0.13%
2019/01/08	0	0.00	1	25.40	25.45	-1	2,864	-0.03%
2019/01/07	1	24.35	2	24.15	24.50	-1	2,643	-0.04%
2018/12/27	0	0.00	4	22.99	22.90	-4	2,451	-0.16%
2018/12/26	0	0.00	10	22.62	22.25	-10	2,410	-0.41%
2018/12/20	5	22.15	0	0.00	22.30	5	2,499	0.20%
2018/12/19	11	22.70	6	23.08	22.70	5	2,485	0.20%
2018/12/18	5	22.70	5	22.91	22.75	0	2,476	0.00%
2018/12/17	5	24.05	7	23.54	23.00	-2	2,441	-0.08%
2018/12/11	0	0.00	2	22.85	22.80	-2	2,201	-0.09%
2018/12/10	0	0.00	1	21.95	21.55	-1	2,095	-0.05%
2018/12/07	1	22.15	0	0.00	22.15	1	2,086	0.05%
2018/12/03	0	0.00	2	22.00	22.10	-2	1,968	-0.10%
2018/11/20	233	20.70	234	20.77	20.75	-1	1,819	-0.05%	大買/大賣/
2018/11/15	1	19.90	2	20.00	19.90	-1	1,753	-0.06%
2018/10/16	323	18.43	323	18.49	18.60	0	2,626	0.00%	大買/大賣/
2018/10/11	2	18.10	0	0.00	18.00	2	3,116	0.06%
2018/09/17	2	22.10	0	0.00	22.15	2	4,438	0.05%
2018/08/31	0	0.00	3	22.85	22.85	-3	5,015	-0.06%
2018/08/20	5	21.50	0	0.00	21.60	5	5,914	0.08%
2018/08/14	0	0.00	1	23.00	23.05	-1	5,802	-0.02%
2018/08/13	5	24.00	15	24.52	23.60	-10	5,750	-0.17%
2018/08/06	0	0.00	1	27.10	27.15	-1	5,724	-0.02%
2018/08/03	14	27.57	30	27.59	27.35	-16	5,726	-0.28%
2018/08/01	0	0.00	1	26.90	26.80	-1	5,461	-0.02%
2018/07/27	20	26.85	0	0.00	27.25	20	5,423	0.37%
2018/07/25	1	26.65	0	0.00	26.60	1	5,360	0.02%
2018/07/20	1	27.30	0	0.00	27.05	1	5,289	0.02%
2018/07/13	0	0.00	21	28.30	28.45	-21	4,685	-0.45%
2018/07/12	20	27.80	0	0.00	27.80	20	4,325	0.46%
2018/07/11	0	0.00	20	28.20	27.50	-20	4,306	-0.46%
2018/07/10	0	0.00	20	27.95	27.90	-20	4,296	-0.47%
2018/07/04	60	27.85	70	28.44	27.90	-10	4,324	-0.23%
2018/07/03	14	27.25	0	0.00	27.15	14	4,011	0.35%
2018/06/27	0	0.00	5	26.10	26.10	-5	3,951	-0.13%
2018/06/26	0	0.00	6	26.10	26.20	-6	3,973	-0.15%
2018/06/25	0	0.00	0	26.70	26.70	0	3,974	0.00%
2018/06/22	0	0.00	1	27.40	27.15	-1	4,015	-0.02%
2018/06/20	11	27.10	0	0.00	27.45	11	3,963	0.28%
2018/06/15	0	0.00	1	27.30	27.50	-1	4,095	-0.02%
2018/06/14	0	0.00	2	27.45	27.30	-2	4,165	-0.05%
2018/06/13	5	27.81	0	0.00	27.60	5	4,174	0.12%
2018/06/12	33	27.88	18	28.10	27.85	15	4,166	0.36%
2018/06/11	517	27.68	517	27.79	27.40	0	4,093	0.00%	大買/大賣/
2018/06/08	1	28.00	0	0.00	27.70	1	4,127	0.02%
2018/06/07	6	28.05	0	0.00	27.65	6	4,144	0.14%
2018/06/06	3	27.25	1	27.25	27.35	2	4,114	0.05%
2018/06/05	0	0.00	4	27.80	27.00	-4	4,531	-0.09%
2018/06/04	27	28.04	17	28.34	28.05	10	4,582	0.22%
2018/06/01	1	27.35	1	27.20	27.35	0	4,392	0.00%
2018/05/30	1	25.95	0	0.00	25.90	1	4,538	0.02%
2018/05/29	0	0.00	1	26.40	26.25	-1	4,596	-0.02%
2018/05/22	0	0.00	2	26.05	25.75	-2	4,910	-0.04%
2018/05/18	3	25.55	0	0.00	25.40	3	5,176	0.06%
2018/05/17	10	25.67	7	25.85	26.10	3	5,161	0.06%
2018/05/16	0	0.00	1	24.25	24.50	-1	5,055	-0.02%
2018/05/14	0	0.00	3	24.15	24.00	-3	5,303	-0.06%
2018/05/11	233	24.44	234	24.50	24.10	-1	5,357	-0.02%	大買/大賣/
2018/04/25	0	0.00	5	23.40	23.75	-5	7,172	-0.07%
2018/04/24	0	0.00	1	24.20	23.90	-1	7,255	-0.01%
2018/04/23	0	0.00	5	25.05	24.80	-5	7,302	-0.07%
2018/04/19	538	25.72	538	25.83	25.50	0	7,480	0.00%	大買/大賣/
2018/04/17	1	25.80	0	0.00	25.80	1	7,945	0.01%
2018/04/16	0	0.00	1	27.00	26.60	-1	8,233	-0.01%
2018/04/13	0	0.00	3	26.75	26.75	-3	8,566	-0.04%
2018/04/09	0	0.00	5	25.45	25.25	-5	11,603	-0.04%
2018/04/03	5	26.00	0	0.00	25.85	5	11,754	0.04%
2018/03/31	1	26.70	0	0.00	26.65	1	11,828	0.01%
2018/03/30	1	27.25	0	0.00	27.05	1	11,829	0.01%
2018/03/29	2	27.03	0	0.00	27.00	2	11,807	0.02%
2018/03/27	2	27.40	0.7	27.50	27.50	1.3	11,825	0.01%
2018/03/26	0	0.00	1	26.90	26.80	-1	11,834	-0.01%
2018/03/22	0	0.00	5	27.80	27.35	-5	11,738	-0.04%
2018/03/21	3	27.48	3	27.70	27.85	0	11,692	0.00%
2018/03/20	5	27.15	4	27.30	27.15	1	11,863	0.01%
2018/03/19	1	27.90	0	0.00	27.90	1	11,893	0.01%
2018/03/16	1	28.25	0	0.00	28.20	1	11,875	0.01%
2018/03/15	1	28.05	0	0.00	28.05	1	11,917	0.01%
2018/03/14	1	27.95	0	0.00	27.95	1	11,906	0.01%
2018/03/12	2	28.50	0	0.00	28.35	2	11,841	0.02%
2018/03/09	10	29.81	2	30.50	29.20	8	11,816	0.07%
2018/03/07	1	28.40	0	0.00	28.50	1	11,450	0.01%
2018/03/06	1	28.75	0	0.00	28.75	1	11,513	0.01%
2018/03/05	10	28.55	11	28.86	28.45	-1	11,389	-0.01%
2018/03/01	1	28.00	0	0.00	27.95	1	11,737	0.01%
2018/02/27	9	28.15	8	28.28	27.80	1	11,967	0.01%
2018/02/06	5	26.00	6	24.75	25.10	-1	12,043	-0.01%
2018/01/31	0	0.00	1	28.05	28.10	-1	12,282	-0.01%
2018/01/30	4	28.38	1	28.50	28.05	3	12,234	0.02%
2018/01/29	1	28.40	11	28.26	28.40	-10	12,159	-0.08%
2018/01/26	1	27.70	1	28.40	27.70	0	12,089	0.00%
2018/01/25	1	28.10	0	0.00	28.10	1	11,968	0.01%
2018/01/24	0	0.00	1	29.30	29.30	-1	11,793	-0.01%
2018/01/23	4	29.20	8	29.29	29.05	-4	11,701	-0.03%
2018/01/22	1	30.80	25	31.05	30.30	-24	11,422	-0.21%
2018/01/19	17	30.65	10	30.38	30.70	7	11,212	0.06%
2018/01/18	0	0.00	1	29.75	29.35	-1	10,752	-0.01%
2018/01/17	0	0.00	2	29.80	29.45	-2	10,698	-0.02%
2018/01/16	0	0.00	1	30.00	29.50	-1	10,612	-0.01%
2018/01/15	7	29.51	1	29.40	29.35	6	10,510	0.06%
2018/01/12	4	30.43	7	30.36	30.05	-3	10,468	-0.03%
2018/01/11	3	29.63	1	29.55	29.55	2	10,156	0.02%
2018/01/10	8	29.48	4	29.10	29.10	4	9,979	0.04%
2018/01/09	10	30.02	2	29.70	30.20	8	9,679	0.08%
2018/01/08	3	31.63	6	31.08	30.60	-3	9,315	-0.03%
2018/01/05	55	30.82	12	30.86	31.20	43	8,612	0.50%
2018/01/04	25	27.82	16	27.72	28.95	9	7,454	0.12%
2018/01/03	6	26.68	26	26.67	26.35	-20	6,544	-0.31%
2018/01/02	26	25.93	0	0.00	25.95	26	6,204	0.42%