至上 (8112)-群益金鼎-內湖券商分點個股進出

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

至上

(8112)

可現股當沖

股價
79.1
漲跌
▼6.4
漲幅
-7.49%
成交量
53,474張
產業
上市電子通路類股
860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

至上 (8112)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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	42.7	78.97	1	80.08	79.10	41.7	14,908	0.28%
2024/05/09	3.9	85.86	1	85.90	85.50	2.9	14,073	0.02%
2024/05/08	10	94.51	4	95.13	95.00	6	13,683	0.04%
2024/05/07	10	94.98	8	96.35	96.60	2	13,434	0.01%
2024/05/06	8	96.41	2	99.15	95.90	6	13,192	0.05%
2024/05/03	1	95.50	4	96.50	93.90	-3	12,777	-0.02%
2024/05/02	1	92.60	10.5	92.74	93.40	-9.5	12,360	-0.08%
2024/04/30	1	88.10	2	89.05	88.20	-1	12,058	-0.01%
2024/04/29	0	0.00	14	87.04	87.80	-14	11,962	-0.12%
2024/04/26	1	85.00	0	0.00	85.10	1	11,860	0.01%
2024/04/25	2	84.70	0	0.00	84.00	2	11,859	0.02%
2024/04/24	0	0.00	12	84.66	85.10	-12	11,984	-0.10%
2024/04/23	2	81.40	1	81.70	82.10	1	12,113	0.01%
2024/04/22	5.3	80.54	0	0.00	80.80	5.3	12,137	0.04%
2024/04/19	2	80.70	2	82.40	81.90	0	12,135	0.00%
2024/04/18	2	83.40	0	0.00	83.20	2	11,973	0.02%
2024/04/17	1	83.80	0	0.00	84.00	1	11,941	0.01%
2024/04/16	3	83.40	0	0.00	82.90	3	11,834	0.03%
2024/04/15	15	84.21	4	85.65	85.90	11	11,654	0.09%
2024/04/12	9	88.26	8.2	87.28	86.60	0.8	11,465	0.01%
2024/04/11	0	0.00	16	85.03	85.20	-16	11,171	-0.14%
2024/04/10	5	82.52	2	84.00	82.10	3	10,944	0.03%
2024/04/09	12	81.80	22	84.95	83.50	-10	10,705	-0.09%
2024/04/08	1	78.60	5	78.24	78.50	-4	10,139	-0.04%
2024/04/03	11	74.40	0	0.00	74.80	11	9,939	0.11%
2024/04/02	10	74.90	2	74.80	74.80	8	9,974	0.08%
2024/04/01	0	0.00	2	73.30	73.60	-2	10,070	-0.02%
2024/03/29	2	73.05	3	72.73	72.80	-1	10,095	-0.01%
2024/03/28	2	74.10	1	74.20	74.00	1	10,153	0.01%
2024/03/27	3	74.23	1	74.40	74.00	2	10,307	0.02%
2024/03/26	4	73.93	1	74.70	73.70	3	10,381	0.03%
2024/03/25	3	75.77	3	75.43	75.40	0	10,358	0.00%
2024/03/22	6	74.60	10	75.28	75.60	-4	10,620	-0.04%
2024/03/21	7	75.03	12.2	75.89	77.00	-5.2	10,519	-0.05%
2024/03/20	2	71.55	4	71.78	71.70	-2	10,233	-0.02%
2024/03/19	8	71.00	4.4	72.50	72.10	3.7	10,525	0.03%
2024/03/18	0.1	70.00	6	69.88	70.10	-5.9	10,986	-0.05%
2024/03/14	1	67.60	2	67.25	67.40	-1	12,565	-0.01%
2024/03/13	6	68.38	0	0.00	68.40	6	13,150	0.05%
2024/03/12	8	70.03	7	71.03	69.60	1	12,989	0.01%
2024/03/11	0	0.00	2	68.65	68.60	-2	12,537	-0.02%
2024/03/08	6	67.32	6	67.82	66.80	0	12,335	0.00%
2024/03/07	16	68.99	16	67.94	67.50	0	12,051	0.00%
2024/03/06	1	66.50	4	66.05	66.90	-3	11,467	-0.03%
2024/03/05	2	64.90	32	64.60	64.40	-30	11,470	-0.26%
2024/03/04	0	0.00	2	64.45	64.00	-2	11,550	-0.02%
2024/03/01	1	63.10	0	0.00	62.60	1	11,375	0.01%
2024/02/29	3	62.77	0	0.00	62.40	3	11,336	0.03%
2024/02/26	11	62.05	0.4	62.70	62.30	10.6	11,166	0.09%
2024/02/23	2	63.75	0.5	63.30	63.10	1.5	11,113	0.01%
2024/02/21	2	63.35	0	0.00	63.20	2	11,063	0.02%
2024/02/20	11	64.15	0	0.00	63.60	11	11,038	0.10%
2024/02/19	0	0.00	13	64.38	64.80	-13	10,812	-0.12%
2024/02/16	8	62.50	0.1	62.30	62.70	7.9	10,652	0.07%
2024/02/15	2	61.70	0	0.00	61.90	2	10,601	0.02%
2024/02/02	0	0.00	2	60.75	60.80	-2	10,572	-0.02%
2024/02/01	1	61.00	2	61.05	61.10	-1	10,591	-0.01%
2024/01/31	0	0.00	9	60.26	60.20	-9	10,583	-0.09%
2024/01/30	2	60.20	3	60.90	60.10	-1	10,621	-0.01%
2024/01/25	4	60.50	0	0.00	60.20	4	10,653	0.04%
2024/01/24	3	61.30	0	0.00	61.30	3	10,710	0.03%
2024/01/19	1	61.00	0	0.00	60.90	1	10,686	0.01%
2024/01/18	5	62.76	0	0.00	60.70	5	10,683	0.05%
2024/01/17	11	64.35	10	65.50	63.90	1	10,517	0.01%
2024/01/16	5	63.00	0	0.00	63.70	5	10,256	0.05%
2024/01/15	0	0.00	10	63.25	63.00	-10	10,200	-0.10%
2024/01/10	0	0.00	5	61.12	61.10	-5	10,148	-0.05%
2024/01/09	1.2	61.30	0	0.00	61.30	1.2	10,148	0.01%
2024/01/08	3	61.20	1	61.20	61.10	2	10,164	0.02%
2024/01/05	0	0.00	9	62.16	61.00	-9	10,189	-0.09%
2024/01/04	1	60.80	5	61.20	61.30	-4	10,082	-0.04%
2024/01/03	0	0.00	12	60.80	60.80	-12	10,060	-0.12%
2024/01/02	4	60.65	52	60.84	61.10	-48	10,074	-0.48%
2023/12/29	0	0.00	1	60.20	60.50	-1	10,050	-0.01%
2023/12/28	2	59.55	0	0.00	59.70	2	10,007	0.02%
2023/12/27	7	60.07	0	0.00	60.30	7	10,084	0.07%
2023/12/26	4	59.20	5	59.10	59.70	-1	9,984	-0.01%
2023/12/25	11	59.25	0	0.00	59.00	11	9,956	0.11%
2023/12/22	17	59.65	21	60.63	59.90	-4	9,845	-0.04%
2023/12/21	10.5	59.90	5	59.90	60.00	5.5	9,801	0.06%
2023/12/20	0.3	61.80	0	0.00	60.80	0.3	9,808	0.00%
2023/12/19	16	61.37	24	61.40	61.30	-8	9,707	-0.08%
2023/12/18	1.3	64.94	0	0.00	65.10	1.3	9,440	0.01%
2023/12/15	2	68.60	7	69.10	68.00	-5	9,308	-0.05%
2023/12/14	22	70.89	6	70.67	71.10	16	9,309	0.17%
2023/12/13	10	71.46	12	71.74	71.50	-2	8,959	-0.02%
2023/12/12	126	69.07	124	68.92	68.90	2	8,387	0.02%	大買/大賣/
2023/12/11	7	66.34	91.5	67.86	68.30	-84.5	7,654	-1.10%
2023/12/08	1.5	60.99	31	60.06	62.10	-29.5	6,960	-0.42%
2023/12/07	0	0.00	2	56.60	56.50	-2	6,457	-0.03%
2023/12/05	6	55.32	0	0.00	55.90	6	6,865	0.09%
2023/12/04	0	0.00	2	56.50	55.90	-2	7,563	-0.03%
2023/11/30	7	55.64	41	56.58	55.90	-34	8,432	-0.40%
2023/11/29	43	55.74	11	55.39	55.70	32	8,175	0.39%
2023/11/27	40	53.35	0	0.00	53.20	40	8,023	0.50%
2023/11/24	5	53.30	0	0.00	53.20	5	8,068	0.06%
2023/11/22	10	53.30	0	0.00	53.30	10	8,151	0.12%
2023/11/17	0	0.00	10	53.90	53.40	-10	8,290	-0.12%
2023/11/15	12	53.18	0	0.00	53.30	12	8,305	0.14%
2023/11/13	2	53.50	0	0.00	53.20	2	8,409	0.02%
2023/11/10	1	53.50	0	0.00	53.60	1	8,459	0.01%
2023/11/09	10	54.40	0	0.00	54.10	10	8,586	0.12%
2023/11/07	5	54.40	0	0.00	54.30	5	9,019	0.06%
2023/11/01	0	0.00	2	56.10	56.20	-2	9,300	-0.02%
2023/10/31	0	0.00	1	55.60	55.60	-1	9,213	-0.01%
2023/10/23	0	0.00	2	54.90	54.90	-2	9,409	-0.02%
2023/10/20	3	53.73	2	54.55	54.20	1	9,481	0.01%
2023/10/19	0	0.00	2	54.60	54.60	-2	9,479	-0.02%
2023/10/16	0	0.00	101	53.05	53.40	-101	9,528	-1.06%	大賣/鉅額交易
2023/10/13	1	54.20	4	54.25	54.30	-3	9,581	-0.03%
2023/10/11	0	0.00	4	55.80	55.40	-4	9,790	-0.04%
2023/10/04	3	55.83	0	0.00	56.40	3	9,596	0.03%
2023/10/03	2	56.20	6	56.75	56.10	-4	9,560	-0.04%
2023/10/02	0	0.00	0.1	55.00	55.30	-0.1	9,442	0.00%
2023/09/26	3.3	55.34	5.1	55.44	54.60	-1.8	9,605	-0.02%
2023/09/25	7	55.53	2	55.30	55.30	5	9,481	0.05%
2023/09/21	5.1	53.80	12	54.48	53.80	-7	9,299	-0.07%
2023/09/20	7	54.26	41	54.82	54.10	-34	9,202	-0.37%
2023/09/19	13	54.85	87.2	55.44	54.80	-74.2	9,020	-0.82%
2023/09/18	16	54.33	50	54.74	54.40	-34	8,707	-0.39%
2023/09/15	0	0.00	56.1	54.35	54.10	-56.1	8,549	-0.66%
2023/09/14	1	53.40	1	53.60	53.20	0	8,319	0.00%
2023/09/13	3	52.50	1	52.70	52.70	2	8,029	0.02%
2023/09/12	2	50.40	4	51.70	51.80	-2	7,828	-0.03%
2023/09/11	1	51.00	0	0.00	50.60	1	7,656	0.01%
2023/09/08	5.1	50.86	1	51.60	51.10	4.1	7,604	0.05%
2023/09/07	37.7	51.82	6	51.43	50.40	31.7	7,266	0.44%
2023/09/06	22	52.21	34	53.71	55.20	-12	6,606	-0.18%
2023/09/05	0	0.00	7	49.17	50.20	-7	5,774	-0.12%
2023/09/04	3	48.25	0	0.00	48.40	3	5,700	0.05%
2023/08/31	0	0.00	30	47.93	48.20	-30	5,764	-0.52%
2023/08/30	4	48.41	5	49.16	48.20	-1	5,726	-0.02%
2023/08/25	0	0.00	18	49.91	49.85	-18	5,664	-0.32%
2023/08/24	3	48.33	3.2	48.93	49.10	-0.2	5,566	0.00%
2023/08/23	3	49.95	7	50.09	49.75	-4	5,486	-0.07%
2023/08/22	2	49.85	0	0.00	49.55	2	5,441	0.04%
2023/08/17	1	50.40	16	49.68	50.40	-15	5,300	-0.28%
2023/08/16	10	48.83	0	0.00	48.95	10	5,211	0.19%
2023/08/15	1	49.00	2	48.85	49.25	-1	5,131	-0.02%
2023/08/14	10	50.40	0	0.00	49.95	10	5,014	0.20%
2023/08/11	4	51.25	22	51.24	51.20	-18	4,888	-0.37%
2023/08/10	17	49.96	12	49.69	49.35	5	4,537	0.11%
2023/08/09	0	0.00	2	49.05	49.20	-2	4,205	-0.05%
2023/08/08	0	0.00	1	48.90	48.60	-1	4,182	-0.02%
2023/08/02	0	0.00	6	47.15	47.40	-6	4,158	-0.14%
2023/08/01	0	0.00	1	47.40	47.90	-1	4,129	-0.02%
2023/07/31	1	48.30	0	0.00	48.30	1	4,092	0.02%
2023/07/28	0	0.00	1	48.85	49.05	-1	4,033	-0.02%
2023/07/27	1	49.60	0	0.00	49.30	1	3,992	0.03%
2023/07/26	0	0.00	16	49.64	49.85	-16	3,900	-0.41%
2023/07/25	4	49.05	6	49.21	49.05	-2	3,774	-0.05%
2023/07/24	1	48.30	0	0.00	48.55	1	3,672	0.03%
2023/07/21	0	0.00	1	48.30	48.40	-1	3,631	-0.03%
2023/07/19	1	47.75	7	48.74	47.95	-6	3,545	-0.17%
2023/07/18	1	47.35	5	48.07	47.95	-4	3,462	-0.12%
2023/07/17	4	46.75	1	46.60	47.00	3	3,335	0.09%
2023/07/14	2	47.30	4	45.74	47.40	-2	3,225	-0.06%
2023/07/13	0	0.00	0.5	43.75	43.85	-0.5	3,018	-0.02%
2023/07/10	2	42.15	0	0.00	42.20	2	2,993	0.07%
2023/07/07	5	43.92	5	43.65	43.40	0	2,960	0.00%
2023/07/05	0	0.00	10	48.39	48.35	-10	2,745	-0.36%
2023/07/04	1	48.65	0	0.00	48.80	1	2,626	0.04%
2023/07/03	0	0.00	2	48.93	48.85	-2	2,570	-0.08%
2023/06/29	0	0.00	1	49.15	48.75	-1	2,508	-0.04%
2023/06/28	0	0.00	2	48.80	48.80	-2	2,460	-0.08%
2023/06/27	0	0.00	2	49.05	48.20	-2	2,449	-0.08%
2023/06/26	0	0.00	2	48.98	48.90	-2	2,440	-0.08%
2023/06/21	1	48.25	4	48.59	48.85	-3	2,433	-0.12%
2023/06/20	1	48.70	10	48.74	48.25	-9	2,405	-0.37%
2023/06/19	0	0.00	3	49.03	48.85	-3	2,418	-0.12%
2023/06/16	0	0.00	4	49.11	48.90	-4	2,470	-0.16%
2023/06/14	0	0.00	4	50.09	50.40	-4	2,548	-0.16%
2023/06/13	1	49.55	0	0.00	49.60	1	2,519	0.04%
2023/06/08	0	0.00	1	49.35	49.50	-1	2,633	-0.04%
2023/06/07	0	0.00	4	49.03	49.15	-4	2,732	-0.15%
2023/06/06	0	0.00	6	47.95	48.15	-6	2,785	-0.22%
2023/06/05	1	48.30	0	0.00	48.00	1	2,788	0.04%
2023/06/02	1	47.70	0	0.00	47.70	1	2,794	0.04%
2023/06/01	0	0.00	1	46.60	46.75	-1	2,843	-0.04%
2023/05/29	1	46.20	0	0.00	46.30	1	3,236	0.03%
2023/05/26	0	0.00	1	45.75	45.75	-1	3,224	-0.03%
2023/05/24	0	0.00	2	45.65	45.90	-2	3,229	-0.06%
2023/05/22	0	0.00	20	45.60	45.80	-20	3,230	-0.62%
2023/05/19	0	0.00	3	45.45	45.60	-3	3,216	-0.09%
2023/05/18	4	45.23	5	45.43	45.45	-1	3,196	-0.03%
2023/05/17	0	0.00	3	45.02	45.05	-3	3,152	-0.10%
2023/05/11	0	0.00	4	44.78	44.75	-4	3,058	-0.13%
2023/05/10	3	44.90	0	0.00	44.90	3	3,077	0.10%
2023/05/09	2	44.28	0	0.00	44.30	2	3,029	0.07%
2023/05/08	2	44.50	1	44.50	44.55	1	3,019	0.03%
2023/05/02	1	43.40	0	0.00	43.50	1	2,998	0.03%
2023/04/28	1	43.35	0	0.00	43.40	1	2,987	0.03%
2023/04/24	0	0.00	1	43.35	43.55	-1	2,927	-0.03%
2023/04/21	3	43.60	0	0.00	43.45	3	2,916	0.10%
2023/04/18	1	44.65	0	0.00	44.50	1	2,886	0.03%
2023/04/10	2	44.63	0	0.00	44.65	2	2,780	0.07%
2023/03/29	0	0.00	3	43.85	43.90	-3	2,601	-0.12%
2023/03/23	20	43.80	0	0.00	43.80	20	2,541	0.79%
2023/03/21	1	43.15	0	0.00	43.60	1	2,472	0.04%
2023/03/20	2	42.88	0	0.00	42.85	2	2,388	0.08%
2023/03/16	0	0.00	1	42.60	42.80	-1	2,195	-0.05%
2023/03/15	20	42.95	0	0.00	42.85	20	2,171	0.92%
2023/03/13	4	42.76	1	42.05	42.95	3	1,994	0.15%
2023/03/10	0	0.00	1	42.85	42.60	-1	1,881	-0.05%
2023/03/09	20	42.60	2	42.58	42.20	18	1,739	1.03%
2023/03/06	2	41.40	0	0.00	41.45	2	1,494	0.13%
2023/03/03	3	42.75	4	42.19	42.75	-1	1,384	-0.07%
2023/03/02	1	41.35	4	41.24	41.35	-3	1,175	-0.26%
2023/02/23	0	0.00	1	38.65	38.65	-1	920	-0.11%
2023/02/15	1	37.65	0	0.00	37.60	1	929	0.11%
2023/02/13	0	0.00	1	37.20	37.45	-1	951	-0.11%
2023/02/03	2	38.00	20	38.19	38.30	-18	920	-1.95%
2023/02/02	21	37.96	2	38.10	38.10	19	907	2.09%
2023/01/16	0	0.00	1	36.70	36.60	-1	851	-0.12%
2023/01/05	0	0.00	1	36.90	36.85	-1	894	-0.11%
2022/12/28	1	35.80	0	0.00	35.80	1	905	0.11%
2022/12/19	1	35.55	0	0.00	35.90	1	1,039	0.10%
2022/11/08	0	0.00	5	35.60	35.60	-5	1,247	-0.40%
2022/11/04	0	0.00	11	34.45	34.45	-11	1,269	-0.87%
2022/10/24	4	33.50	0	0.00	33.15	4	1,380	0.29%
2022/10/13	0	0.00	1	32.30	32.30	-1	1,493	-0.07%
2022/10/12	0	0.00	30	33.80	33.55	-30	1,497	-2.00%
2022/09/29	1	33.65	0	0.00	33.55	1	1,939	0.05%
2022/09/28	1	33.20	0	0.00	33.05	1	1,970	0.05%
2022/09/20	20	36.20	20	36.40	36.35	0	2,026	0.00%
2022/09/19	0	0.00	1	36.25	36.10	-1	2,044	-0.05%
2022/09/16	30	36.60	30	37.20	36.45	0	2,062	0.00%
2022/09/08	0	0.00	20	36.10	36.15	-20	2,115	-0.95%
2022/09/07	20.1	35.57	0	0.00	35.65	20.1	2,111	0.95%
2022/09/05	30	36.70	30	37.13	36.70	0	2,096	0.00%
2022/08/29	0	0.00	1	37.95	37.85	-1	2,082	-0.05%
2022/08/26	1	38.35	1	38.30	38.10	0	2,069	0.00%
2022/08/25	0	0.00	30	38.50	38.15	-30	2,067	-1.45%
2022/08/24	15	38.05	0	0.00	38.10	15	2,077	0.72%
2022/08/23	15	38.00	0	0.00	38.05	15	2,081	0.72%
2022/08/22	2	38.35	0	0.00	38.25	2	2,102	0.10%
2022/08/19	0	0.00	30	38.50	38.30	-30	2,101	-1.43%
2022/08/18	30	38.08	0	0.00	38.30	30	2,089	1.44%
2022/08/16	0	0.00	1	38.55	38.50	-1	2,077	-0.05%
2022/08/15	1	38.75	1	38.80	38.70	0	2,078	0.00%
2022/08/12	0	0.00	2	38.48	38.70	-2	2,076	-0.10%
2022/08/04	20	36.10	20	36.50	36.65	0	2,127	0.00%
2022/07/28	1	37.00	0	0.00	37.05	1	2,239	0.04%
2022/07/21	3	36.80	50	36.82	37.00	-47	2,288	-2.05%
2022/07/20	23	36.10	0	0.00	35.95	23	2,304	1.00%
2022/07/19	0	0.00	1	35.60	35.50	-1	2,309	-0.04%
2022/07/18	30	34.48	0	0.00	34.70	30	2,316	1.30%
2022/07/15	3	34.05	0	0.00	34.05	3	2,305	0.13%
2022/07/13	0	0.00	1	38.65	38.70	-1	2,180	-0.05%
2022/07/12	6	38.03	12	38.32	37.80	-6	2,130	-0.28%
2022/07/11	4	38.96	0	0.00	39.20	4	2,083	0.19%
2022/07/08	0	0.00	2	41.15	40.90	-2	2,032	-0.10%
2022/07/07	3	39.92	0	0.00	40.05	3	2,004	0.15%
2022/07/06	1	39.75	0	0.00	39.50	1	2,021	0.05%
2022/07/01	0	0.00	4	40.04	39.90	-4	2,113	-0.19%
2022/06/30	1	41.70	0	0.00	42.05	1	2,074	0.05%
2022/06/22	3	43.83	0	0.00	43.55	3	2,255	0.13%
2022/06/21	1	45.05	10	45.10	45.05	-9	2,270	-0.40%
2022/06/20	0	0.00	1	44.70	43.95	-1	2,590	-0.04%
2022/06/17	2	45.45	0	0.00	45.65	2	2,602	0.08%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/10	0	0.00	10	48.00	48.05	-10	2,937	-0.34%
2022/05/31	4	47.80	0	0.00	47.70	4	3,486	0.11%
2022/05/23	0.3	48.05	0	0.00	48.05	0.3	3,889	0.01%
2022/05/18	0.4	47.60	17	47.60	47.90	-16.6	4,273	-0.39%
2022/05/16	0.1	46.45	0	0.00	46.35	0.1	5,858	0.00%
2022/05/12	0	0.00	1	46.65	46.25	-1	5,997	-0.02%
2022/05/10	1	46.15	0	0.00	47.20	1	5,997	0.02%
2022/05/09	2	47.40	1	46.95	46.90	1	6,009	0.02%
2022/05/06	7	45.85	0	0.00	46.30	7	5,931	0.12%
2022/05/05	0	0.00	10	46.90	46.80	-10	5,946	-0.17%
2022/04/28	10	45.15	0	0.00	45.15	10	6,072	0.16%
2022/04/27	5	45.10	0	0.00	45.15	5	6,080	0.08%
2022/04/26	1	46.25	0	0.00	46.15	1	6,086	0.02%
2022/04/25	10	47.80	0	0.00	47.15	10	6,076	0.16%
2022/04/22	1	48.85	0	0.00	48.80	1	6,049	0.02%
2022/04/19	0	0.00	1	47.75	47.85	-1	6,106	-0.02%
2022/04/18	0	0.00	2	47.75	47.55	-2	6,145	-0.03%
2022/04/15	1	48.15	0	0.00	48.15	1	6,147	0.02%
2022/04/12	0	0.00	1	49.00	48.25	-1	6,291	-0.02%
2022/04/08	0	0.00	2	50.30	50.40	-2	6,382	-0.03%
2022/04/07	5	51.26	3	50.90	50.40	2	6,601	0.03%
2022/03/30	1	52.50	2	52.60	52.40	-1	6,909	-0.01%
2022/03/29	0	0.00	23	52.49	52.20	-23	6,968	-0.33%
2022/03/25	3	51.10	0	0.00	51.20	3	6,894	0.04%
2022/03/24	0	0.00	1	51.70	51.80	-1	6,856	-0.01%
2022/03/23	23	51.35	2	51.45	51.40	21	6,850	0.31%
2022/03/22	0	0.00	2	53.05	53.30	-2	6,536	-0.03%
2022/03/21	1	52.00	0	0.00	52.50	1	6,522	0.02%
2022/03/18	1	51.40	0	0.00	51.30	1	6,581	0.02%
2022/03/14	1	52.20	5	52.00	52.40	-4	6,713	-0.06%
2022/03/10	2	52.30	0	0.00	52.40	2	6,905	0.03%
2022/03/09	1	50.20	0	0.00	51.40	1	6,835	0.01%
2022/03/08	1	50.90	2	50.68	49.85	-1	6,797	-0.01%
2022/03/07	2	52.50	2	51.75	51.70	0	6,688	0.00%
2022/03/04	2	54.40	0	0.00	54.00	2	6,622	0.03%
2022/03/03	6	53.98	0	0.00	54.30	6	6,613	0.09%
2022/03/01	0	0.00	10	53.60	53.70	-10	6,501	-0.15%
2022/02/24	7	52.04	0	0.00	52.70	7	6,381	0.11%
2022/02/22	10	52.49	4	52.48	52.30	6	6,318	0.09%
2022/02/21	1	53.80	0	0.00	53.20	1	6,204	0.02%
2022/02/18	1	53.10	2	53.00	53.60	-1	6,091	-0.02%
2022/02/17	37	55.15	20	55.11	53.90	17	5,972	0.28%
2022/02/16	0	0.00	1	54.30	54.70	-1	4,980	-0.02%
2022/02/15	3	50.20	30	50.23	50.70	-27	4,395	-0.61%
2022/02/14	0	0.00	24	49.73	49.65	-24	4,292	-0.56%
2022/02/11	10	49.30	0	0.00	49.50	10	4,274	0.23%
2022/02/10	30	49.43	0	0.00	49.50	30	4,270	0.70%
2022/02/09	10	49.10	0	0.00	49.65	10	4,255	0.23%
2022/01/25	1	47.95	0	0.00	47.80	1	4,468	0.02%
2022/01/24	1	48.65	5	48.79	48.55	-4	4,459	-0.09%
2022/01/14	1	49.25	1	49.25	49.35	0	4,371	0.00%
2022/01/13	1	49.80	0	0.00	49.70	1	4,374	0.02%
2022/01/07	2	49.30	0	0.00	49.20	2	4,263	0.05%
2022/01/04	0	0.00	1	51.70	50.90	-1	4,240	-0.02%
2021/12/30	2	50.28	103	50.22	50.50	-101	4,067	-2.48%	大賣/鉅額交易
2021/12/29	150	49.44	50	49.95	49.70	100	3,845	2.60%	大買/
2021/12/23	0	0.00	5	47.30	47.15	-5	3,542	-0.14%
2021/12/22	0	0.00	40	47.76	47.90	-40	3,491	-1.15%
2021/12/21	7	47.54	20	47.50	47.60	-13	3,473	-0.37%
2021/12/20	0	0.00	4	47.55	47.50	-4	3,481	-0.11%
2021/12/15	3	46.83	3	46.90	47.10	0	3,530	0.00%
2021/12/09	2	47.48	1	47.90	47.65	1	3,461	0.03%
2021/12/07	0	0.00	94	46.63	46.80	-94	3,422	-2.75%
2021/12/02	20	44.55	0	0.00	44.35	20	3,229	0.62%
2021/12/01	10	44.70	1	44.65	44.95	9	3,232	0.28%
2021/11/30	1	44.95	3	44.92	45.00	-2	3,218	-0.06%
2021/11/29	24	43.44	0	0.00	43.90	24	3,149	0.76%
2021/11/23	1	44.15	0	0.00	44.15	1	3,137	0.03%
2021/11/18	1	44.30	0	0.00	44.35	1	3,088	0.03%
2021/11/17	1	44.30	0	0.00	44.30	1	3,100	0.03%
2021/11/16	0	0.00	5	44.20	44.20	-5	3,110	-0.16%
2021/11/12	0	0.00	30	44.70	44.45	-30	3,129	-0.96%
2021/11/10	30	43.70	15	44.01	44.20	15	3,148	0.48%
2021/11/09	1	43.45	2	43.65	43.60	-1	3,176	-0.03%
2021/11/04	53	43.52	0	0.00	43.10	53	3,437	1.54%
2021/11/03	0	0.00	10	44.58	45.10	-10	3,330	-0.30%
2021/11/01	0	0.00	1	45.30	44.60	-1	3,687	-0.03%
2021/10/29	0	0.00	16	44.37	44.85	-16	3,675	-0.44%
2021/10/28	0	0.00	10.2	43.75	44.00	-10.2	3,647	-0.28%
2021/10/27	0	0.00	0.3	43.60	43.60	-0.3	3,669	-0.01%
2021/10/26	0	0.00	11	43.59	43.50	-11	3,735	-0.29%
2021/10/25	2	42.50	0	0.00	43.25	2	3,761	0.05%
2021/10/14	6	41.40	0	0.00	41.80	6	4,822	0.12%
2021/10/13	4	42.45	2	41.75	41.75	2	4,953	0.04%
2021/10/12	3	42.57	0	0.00	43.00	3	5,007	0.06%
2021/10/08	4	43.28	0	0.00	43.15	4	5,008	0.08%
2021/10/07	1	43.40	0	0.00	43.45	1	5,056	0.02%
2021/10/06	0	0.00	50	43.40	43.10	-50	5,192	-0.96%
2021/10/05	1	42.10	1	42.35	42.60	0	5,324	0.00%
2021/10/04	51	42.63	0	0.00	42.15	51	5,385	0.95%
2021/10/01	1.5	43.32	0	0.00	43.00	1.5	5,441	0.03%
2021/09/30	1	44.20	0	0.00	44.30	1	5,575	0.02%
2021/09/29	0	0.00	3	44.30	44.25	-3	5,850	-0.05%
2021/09/24	40	45.53	0	0.00	45.20	40	6,013	0.67%
2021/09/22	0	0.00	1	45.20	45.25	-1	6,027	-0.02%
2021/09/17	8	45.94	6	45.55	45.95	2	5,996	0.03%
2021/09/16	0	0.00	20	45.38	45.30	-20	5,946	-0.34%
2021/09/15	0	0.00	10	45.20	45.05	-10	5,931	-0.17%
2021/09/14	0	0.00	11	46.05	45.80	-11	5,898	-0.19%
2021/09/13	2	45.70	16	45.66	45.50	-14	5,814	-0.24%
2021/09/10	0.8	45.20	57	44.96	45.25	-56.2	5,733	-0.98%
2021/09/09	1	44.10	1	44.05	44.10	0	5,593	0.00%
2021/09/07	0	0.00	50	43.50	43.55	-50	5,598	-0.89%
2021/09/06	50	43.23	0	0.00	42.70	50	5,591	0.89%
2021/09/02	0	0.00	5	43.70	43.15	-5	5,606	-0.09%
2021/08/31	0	0.00	0.1	43.80	43.85	-0.1	5,611	0.00%
2021/08/27	0	0.00	1	44.05	43.80	-1	5,638	-0.02%
2021/08/26	0	0.00	2	43.90	43.90	-2	5,640	-0.04%
2021/08/25	0	0.00	3	43.40	43.35	-3	5,656	-0.05%
2021/08/20	0	0.00	1	42.45	42.35	-1	5,707	-0.02%
2021/08/18	0	0.00	10	43.15	43.45	-10	5,718	-0.17%
2021/08/17	6	42.63	3	43.10	42.10	3	5,718	0.05%
2021/08/16	10	42.70	0	0.00	42.50	10	5,723	0.17%
2021/08/13	11	43.20	0	0.00	43.15	11	5,725	0.19%
2021/08/12	0	0.00	80	43.61	43.95	-80	5,711	-1.40%
2021/08/11	132	41.83	10	41.45	41.85	122	5,663	2.15%	大買/鉅額交易
2021/08/10	30	42.75	0	0.00	42.55	30	5,794	0.52%
2021/08/09	12	43.92	0	0.00	43.50	12	5,853	0.21%
2021/08/06	79	44.44	0	0.00	44.30	79	5,893	1.34%
2021/08/05	0	0.00	17	45.93	46.50	-17	5,750	-0.30%
2021/08/04	1	44.15	0	0.00	44.20	1	5,714	0.02%
2021/08/03	1	44.00	0	0.00	44.05	1	5,800	0.02%
2021/08/02	0	0.00	3	44.30	44.15	-3	5,832	-0.05%
2021/07/30	0	0.00	3	44.50	44.30	-3	5,866	-0.05%
2021/07/29	2	44.75	0	0.00	44.75	2	5,878	0.03%
2021/07/28	0	0.00	2	43.88	45.05	-2	5,903	-0.03%
2021/07/27	0	0.00	2	45.60	45.30	-2	5,960	-0.03%
2021/07/26	0	0.00	2	45.60	45.80	-2	5,963	-0.03%
2021/07/23	43	44.42	20	44.85	44.65	23	5,942	0.39%
2021/07/22	8	47.06	2	46.80	44.80	6	5,851	0.10%
2021/07/20	11	45.59	10.2	46.30	45.50	0.8	5,456	0.01%
2021/07/19	0	0.00	1	46.00	46.45	-1	5,649	-0.02%
2021/07/16	0	0.00	1	45.10	45.25	-1	5,901	-0.02%
2021/07/15	0	0.00	3	44.27	44.40	-3	5,921	-0.05%
2021/07/13	0	0.00	6	44.69	44.30	-6	6,135	-0.10%
2021/07/09	15	42.63	10	42.90	43.30	5	6,113	0.08%
2021/07/07	38	43.26	38	43.53	43.50	0	6,245	0.00%
2021/07/06	54	43.05	26	42.75	42.65	28	6,231	0.45%
2021/07/05	10	41.53	8	41.44	42.15	2	6,150	0.03%
2021/07/02	0	0.00	3	39.90	39.90	-3	6,056	-0.05%
2021/06/29	0	0.00	10	40.05	40.25	-10	6,215	-0.16%
2021/06/24	0	0.00	2	39.60	39.60	-2	6,264	-0.03%
2021/06/11	0	0.00	10	40.10	39.80	-10	6,684	-0.15%
2021/06/09	6	39.66	0	0.00	39.50	6	7,084	0.08%
2021/06/02	5	40.35	0	0.00	39.95	5	7,399	0.07%
2021/05/31	20	39.70	0	0.00	39.70	20	7,368	0.27%
2021/05/28	0	0.00	1	39.75	39.75	-1	7,404	-0.01%
2021/05/25	1	39.25	6	39.03	39.00	-5	7,507	-0.07%
2021/05/21	0	0.00	10	38.20	38.40	-10	7,538	-0.13%
2021/05/19	0	0.00	2.1	38.00	38.10	-2.1	7,637	-0.03%
2021/05/18	26	36.25	1	37.60	37.30	25	7,613	0.33%
2021/05/17	1	36.40	26	35.86	35.85	-25	7,463	-0.33%
2021/05/14	5	38.50	0	0.00	38.65	5	7,371	0.07%
2021/05/12	0	0.00	40	36.80	37.80	-40	7,256	-0.55%
2021/05/11	0	0.00	2	40.65	40.45	-2	7,117	-0.03%
2021/05/10	0	0.00	5	42.40	42.80	-5	7,054	-0.07%
2021/05/07	0	0.00	40	42.21	42.50	-40	7,085	-0.56%
2021/05/06	2	42.35	10	41.55	41.70	-8	7,103	-0.11%
2021/05/04	0	0.00	52	40.05	40.90	-52	7,295	-0.71%
2021/04/29	2	42.20	0	0.00	42.00	2	7,174	0.03%
2021/04/27	2	42.25	0	0.00	42.55	2	7,270	0.03%
2021/04/26	0	0.00	100	42.43	43.25	-100	7,365	-1.36%
2021/04/23	162	41.52	0	0.00	41.10	162	7,273	2.23%	大買/鉅額交易
2021/04/22	64	44.21	0	0.00	43.00	64	6,989	0.92%
2021/04/21	1	48.50	0	0.00	48.50	1	6,614	0.02%
2021/04/20	20	48.70	3	48.65	48.80	17	6,487	0.26%
2021/04/19	0	0.00	2	48.50	48.75	-2	6,432	-0.03%
2021/04/16	1	47.45	3	47.58	47.85	-2	6,365	-0.03%
2021/04/14	2	45.38	0	0.00	45.70	2	6,174	0.03%
2021/04/13	3	46.20	0	0.00	45.85	3	6,082	0.05%
2021/04/12	4	46.70	1	46.60	46.75	3	5,951	0.05%
2021/04/09	0	0.00	34	45.66	46.35	-34	5,797	-0.59%
2021/04/08	3	44.98	0	0.00	45.00	3	5,596	0.05%
2021/04/07	35	44.28	0	0.00	44.50	35	5,526	0.63%
2021/03/25	1	41.90	1	42.00	41.90	0	5,375	0.00%
2021/03/19	3	42.83	4	43.00	42.80	-1	5,381	-0.02%
2021/03/18	0	0.00	1	42.55	42.65	-1	5,313	-0.02%
2021/03/17	2	42.75	5	42.73	42.60	-3	5,379	-0.06%
2021/03/16	0	0.00	1	42.70	42.65	-1	5,455	-0.02%
2021/03/15	7	42.17	1	42.50	42.45	6	5,319	0.11%
2021/03/12	2	40.30	0	0.00	40.50	2	5,182	0.04%
2021/03/11	0	0.00	1	39.80	39.65	-1	5,186	-0.02%
2021/03/10	1	39.20	2	39.18	39.25	-1	5,238	-0.02%
2021/03/09	1	39.05	5	39.00	39.20	-4	5,255	-0.08%
2021/03/03	1	38.70	0	0.00	38.75	1	5,361	0.02%
2021/03/02	0	0.00	2	39.00	39.00	-2	5,472	-0.04%
2021/02/26	2	38.55	1	37.85	38.85	1	5,470	0.02%
2021/02/25	1	38.30	1	38.10	38.25	0	5,432	0.00%
2021/02/24	0	0.00	1	38.15	38.05	-1	5,425	-0.02%
2021/02/22	1	38.55	5	38.13	38.50	-4	5,335	-0.07%
2021/02/18	0	0.00	5	37.00	37.10	-5	5,210	-0.10%
2021/02/17	1	36.35	10	36.65	36.65	-9	5,207	-0.17%
2021/02/05	1	35.95	0	0.00	35.95	1	5,154	0.02%
2021/02/04	11	35.60	0	0.00	36.00	11	5,172	0.21%
2021/02/03	0	0.00	1	34.80	34.90	-1	5,093	-0.02%
2021/01/29	0	0.00	1	34.90	34.85	-1	5,020	-0.02%
2021/01/27	1	36.65	1	36.95	36.85	0	4,836	0.00%
2021/01/26	1	37.20	4	37.06	36.70	-3	4,746	-0.06%
2021/01/25	0	0.00	10	35.40	36.00	-10	4,509	-0.22%
2021/01/22	1	35.55	0	0.00	35.65	1	4,485	0.02%
2021/01/20	6	35.59	0	0.00	35.50	6	4,432	0.14%
2021/01/19	10	35.95	4	35.90	35.95	6	4,299	0.14%
2021/01/14	0	0.00	5	35.10	35.20	-5	4,110	-0.12%
2021/01/11	4	34.90	0	0.00	35.20	4	3,938	0.10%
2021/01/08	0	0.00	2	34.65	34.70	-2	3,852	-0.05%
2020/12/24	0	0.00	1	34.50	34.45	-1	3,557	-0.03%
2020/12/22	0	0.00	1	34.20	33.95	-1	3,497	-0.03%
2020/12/21	1	34.30	1	34.15	34.30	0	3,468	0.00%
2020/12/17	0	0.00	1	34.75	34.70	-1	3,358	-0.03%
2020/12/16	0	0.00	5	34.77	34.95	-5	3,325	-0.15%
2020/12/14	1	34.80	0	0.00	34.90	1	3,128	0.03%
2020/12/10	0	0.00	1	34.90	34.80	-1	2,972	-0.03%
2020/12/09	0	0.00	1	34.40	34.40	-1	2,798	-0.04%
2020/12/07	0	0.00	2	34.00	33.90	-2	2,640	-0.08%
2020/12/04	1	33.50	10	33.50	33.40	-9	2,541	-0.35%
2020/12/02	0	0.00	1	33.00	33.15	-1	2,326	-0.04%
2020/12/01	1	32.55	1	32.50	32.60	0	2,202	0.00%
2020/11/30	0	0.00	10	32.58	32.60	-10	2,168	-0.46%
2020/11/27	5	32.20	0	0.00	32.35	5	2,088	0.24%
2020/11/26	7	32.56	2	32.35	32.40	5	2,030	0.25%
2020/11/25	0	0.00	1	31.60	31.60	-1	1,851	-0.05%
2020/11/23	5	31.45	0	0.00	31.35	5	1,739	0.29%
2020/11/18	0	0.00	1	31.00	31.00	-1	1,681	-0.06%
2020/11/12	0	0.00	2	30.70	30.55	-2	1,671	-0.12%
2020/11/02	0	0.00	1	30.00	30.15	-1	1,707	-0.06%
2020/10/30	0	0.00	1	30.30	30.30	-1	1,697	-0.06%
2020/10/28	2	30.23	0	0.00	30.20	2	1,647	0.12%
2020/09/28	1	29.20	0	0.00	29.30	1	2,069	0.05%
2020/09/25	0	0.00	1	29.00	29.05	-1	2,164	-0.05%
2020/09/14	0	0.00	3	29.65	29.60	-3	2,540	-0.12%
2020/08/26	1	29.80	0	0.00	29.85	1	3,351	0.03%
2020/08/17	0	0.00	1	30.40	30.45	-1	3,600	-0.03%
2020/08/14	0	0.00	1	30.25	30.30	-1	3,672	-0.03%
2020/08/07	0	0.00	2	30.30	30.40	-2	3,907	-0.05%
2020/08/04	0	0.00	2	29.80	29.75	-2	4,017	-0.05%
2020/07/28	0	0.00	8	29.30	29.00	-8	4,304	-0.19%
2020/07/24	0	0.00	2	29.80	29.60	-2	4,502	-0.04%
2020/07/15	3	30.08	0	0.00	30.00	3	5,486	0.05%
2020/07/10	3	30.38	0	0.00	30.20	3	5,923	0.05%
2020/07/09	0	0.00	1	31.10	30.85	-1	6,006	-0.02%
2020/07/07	0	0.00	2	30.75	30.55	-2	6,140	-0.03%
2020/07/03	0	0.00	3	30.42	30.80	-3	6,181	-0.05%
2020/07/02	1	30.10	0	0.00	30.15	1	6,161	0.02%
2020/06/22	0	0.00	1	29.85	30.00	-1	6,242	-0.02%
2020/06/19	0	0.00	1	29.60	29.60	-1	6,262	-0.02%
2020/06/18	1	29.40	4	29.45	29.45	-3	6,153	-0.05%
2020/06/15	5	29.89	100	29.95	29.70	-95	6,208	-1.53%
2020/06/11	0	0.00	1	30.15	30.05	-1	6,262	-0.02%
2020/06/10	1	30.55	6	30.59	30.70	-5	6,292	-0.08%
2020/06/05	4	31.20	2	31.10	31.35	2	6,387	0.03%
2020/06/02	101	30.25	0	0.00	30.30	101	6,461	1.56%	大買/鉅額交易
2020/05/29	1	29.60	0	0.00	29.50	1	6,410	0.02%
2020/05/26	2	30.05	0	0.00	29.80	2	6,333	0.03%
2020/05/25	2	29.90	0	0.00	29.95	2	6,292	0.03%
2020/05/22	11	29.90	0	0.00	29.65	11	6,272	0.18%
2020/05/19	2	30.33	0	0.00	30.25	2	6,034	0.03%
2020/05/15	2	30.83	0	0.00	30.70	2	5,998	0.03%
2020/05/14	9	31.96	0	0.00	31.35	9	5,926	0.15%
2020/05/13	3	32.45	0	0.00	32.40	3	5,884	0.05%
2020/05/12	5	32.50	8	32.51	32.80	-3	5,851	-0.05%
2020/05/11	2	32.20	0	0.00	32.25	2	5,803	0.03%
2020/05/08	2	32.05	0	0.00	31.90	2	5,762	0.03%
2020/05/07	0	0.00	8	32.44	32.45	-8	5,676	-0.14%
2020/05/05	6	32.68	0	0.00	32.65	6	5,648	0.11%
2020/05/04	6	32.88	4	33.00	32.80	2	5,626	0.04%
2020/04/30	0	0.00	20	34.22	33.70	-20	5,580	-0.36%
2020/04/29	6	33.92	0	0.00	34.20	6	5,545	0.11%
2020/04/28	1	33.75	4	33.81	34.10	-3	5,516	-0.05%
2020/04/24	0	0.00	10	31.80	31.85	-10	5,273	-0.19%
2020/04/23	11	32.28	1	32.20	32.15	10	5,168	0.19%
2020/04/22	1	34.85	0	0.00	34.95	1	4,997	0.02%
2020/04/17	4	35.30	93	35.16	34.95	-89	4,768	-1.87%
2020/04/16	1	35.20	10	34.95	35.20	-9	4,690	-0.19%
2020/04/14	2	33.65	2	33.78	33.90	0	4,471	0.00%
2020/04/13	0	0.00	2	33.35	33.30	-2	4,367	-0.05%
2020/04/10	0	0.00	2	32.80	32.80	-2	4,260	-0.05%
2020/04/08	37	31.85	15	31.83	32.00	22	4,155	0.53%
2020/04/07	60	30.93	0	0.00	31.20	60	4,046	1.48%
2020/04/06	0	0.00	16	30.60	30.55	-16	3,975	-0.40%
2020/03/26	0	0.00	10	29.40	29.60	-10	3,764	-0.27%
2020/03/24	0	0.00	1	28.60	28.40	-1	3,680	-0.03%
2020/03/19	14	27.71	0	0.00	26.70	14	3,643	0.38%
2020/03/18	5	30.04	0	0.00	29.50	5	3,535	0.14%
2020/03/17	0	0.00	5	30.45	30.10	-5	3,469	-0.14%
2020/03/13	0	0.00	7	29.96	31.45	-7	3,305	-0.21%
2020/03/12	0	0.00	3	31.60	31.60	-3	3,172	-0.09%
2020/03/11	6	32.50	0	0.00	32.10	6	3,074	0.20%
2020/03/06	62	32.90	86	32.96	32.65	-24	2,859	-0.84%
2020/03/05	5	31.90	0	0.00	32.00	5	2,628	0.19%
2020/03/02	2	31.00	0	0.00	30.70	2	2,564	0.08%
2020/02/27	2	31.00	0	0.00	31.15	2	2,552	0.08%
2020/02/25	1	31.80	0	0.00	32.05	1	2,509	0.04%
2020/02/19	15	31.80	1	32.15	32.05	14	2,476	0.57%
2020/02/18	0	0.00	5	31.70	31.70	-5	2,433	-0.21%
2020/02/13	0	0.00	1	31.75	31.50	-1	2,495	-0.04%
2020/02/11	1	31.10	0	0.00	31.05	1	2,449	0.04%
2020/02/10	0	0.00	37	30.57	30.65	-37	2,437	-1.52%
2020/02/04	5	32.20	0	0.00	31.80	5	2,303	0.22%
2020/01/31	17	32.70	1	31.35	32.70	16	2,152	0.74%
2020/01/30	5	30.50	10	30.60	30.65	-5	2,032	-0.25%
2020/01/20	0	0.00	10	32.40	32.30	-10	1,955	-0.51%
2020/01/17	0	0.00	1	32.50	32.30	-1	1,916	-0.05%
2020/01/16	0	0.00	10	31.70	32.20	-10	1,892	-0.53%
2020/01/15	1	32.25	5	31.80	31.80	-4	1,854	-0.22%
2020/01/13	7	32.38	4	32.08	32.05	3	1,766	0.17%
2020/01/10	1	31.60	1	31.60	31.75	0	1,607	0.00%
2020/01/09	4	31.38	0	0.00	31.15	4	1,515	0.26%
2020/01/08	3	31.27	6	31.16	31.15	-3	1,452	-0.21%
2020/01/07	8	30.90	5	30.90	30.90	3	1,400	0.21%
2019/12/19	0	0.00	8	30.05	30.10	-8	1,518	-0.53%
2019/12/18	5	30.10	0	0.00	30.30	5	1,499	0.33%
2019/12/17	0	0.00	4	29.75	29.80	-4	1,421	-0.28%
2019/12/03	0	0.00	10	29.30	29.30	-10	1,484	-0.67%
2019/12/02	2	29.63	0	0.00	29.35	2	1,478	0.14%
2019/11/27	11	30.14	0	0.00	30.05	11	1,486	0.74%
2019/11/26	1	29.95	0	0.00	30.15	1	1,480	0.07%
2019/11/20	3	30.00	3	29.90	29.90	0	1,464	0.00%
2019/11/19	2	30.05	2	30.05	30.05	0	1,484	0.00%
2019/11/18	3	29.90	8.1	30.00	30.00	-5.1	1,524	-0.33%
2019/11/15	3	30.05	0	0.00	29.80	3	1,518	0.20%
2019/11/14	18	30.22	35	30.18	29.80	-17	1,508	-1.13%
2019/11/13	44	29.55	30	29.53	30.10	14	1,460	0.96%
2019/11/11	0	0.00	3	28.95	28.95	-3	1,478	-0.20%
2019/11/08	1	29.10	0	0.00	29.05	1	1,482	0.07%
2019/10/31	10	29.25	0	0.00	29.05	10	1,530	0.65%
2019/10/22	0	0.00	1	29.45	29.55	-1	1,697	-0.06%
2019/10/16	1	28.85	0	0.00	28.80	1	2,108	0.05%
2019/10/15	0	0.00	3	28.90	28.75	-3	2,177	-0.14%
2019/10/14	2	29.05	0	0.00	29.05	2	2,257	0.09%
2019/10/09	1	29.15	0	0.00	29.05	1	2,321	0.04%
2019/10/08	5.1	29.60	0	0.00	29.60	5.1	2,375	0.21%
2019/10/07	3	30.45	3	30.47	30.40	0	2,407	0.00%
2019/10/04	18	30.44	34	30.54	30.60	-16	2,442	-0.65%
2019/10/03	10	30.10	4	30.03	30.15	6	2,407	0.25%
2019/10/02	43	29.57	30	29.71	29.80	13	2,413	0.54%
2019/09/11	38	29.23	30	29.42	29.15	8	2,509	0.32%
2019/08/21	30	28.85	31	29.08	28.90	-1	2,704	-0.04%
2019/08/15	0	0.00	20	28.26	28.25	-20	2,618	-0.76%
2019/08/14	20	28.25	3	28.18	28.45	17	2,579	0.66%
2019/08/12	4	27.80	0	0.00	27.70	4	2,534	0.16%
2019/08/08	0	0.00	3	27.95	27.85	-3	2,533	-0.12%
2019/08/07	3	27.70	0	0.00	27.70	3	2,537	0.12%
2019/08/02	0	0.00	11	27.84	27.85	-11	2,586	-0.43%
2019/07/30	10	27.70	0	0.00	27.70	10	2,575	0.39%
2019/07/24	12	27.97	0	0.00	27.85	12	2,508	0.48%
2019/07/23	4	28.48	0	0.00	28.35	4	2,458	0.16%
2019/07/22	11	29.02	0	0.00	28.70	11	2,423	0.45%
2019/07/19	1	31.85	0	0.00	31.90	1	2,284	0.04%
2019/07/18	1	31.85	0	0.00	31.85	1	2,149	0.05%
2019/07/17	2.1	32.15	0	0.00	32.20	2.1	2,049	0.10%
2019/07/16	1	32.35	0	0.00	32.35	1	1,984	0.05%
2019/07/15	1	32.85	0	0.00	32.80	1	1,896	0.05%
2019/07/12	0	0.00	2	33.00	33.00	-2	1,835	-0.11%
2019/07/08	1	31.85	0	0.00	31.85	1	1,686	0.06%
2019/06/27	0	0.00	1	31.55	31.55	-1	1,892	-0.05%
2019/06/24	0	0.00	1	31.30	31.40	-1	1,923	-0.05%
2019/06/21	0	0.00	3	31.35	31.10	-3	1,951	-0.15%
2019/06/17	1	31.20	0	0.00	31.35	1	2,048	0.05%
2019/06/14	1	31.10	0	0.00	30.90	1	2,063	0.05%
2019/06/11	1	30.65	0	0.00	30.70	1	2,241	0.04%
2019/06/10	2	30.05	5	29.65	30.20	-3	2,288	-0.13%
2019/06/05	0	0.00	10	31.30	31.25	-10	2,312	-0.43%
2019/05/31	0	0.00	6	31.52	31.55	-6	2,379	-0.25%
2019/05/30	0	0.00	1	31.00	31.20	-1	2,360	-0.04%
2019/05/29	7	31.01	0	0.00	30.80	7	2,366	0.30%
2019/05/24	0	0.00	3	30.20	30.40	-3	2,369	-0.13%
2019/05/21	3	30.00	10	30.25	30.30	-7	2,368	-0.30%
2019/05/14	0	0.00	2	29.65	29.75	-2	2,401	-0.08%
2019/05/13	0	0.00	1	29.55	29.40	-1	2,399	-0.04%
2019/05/10	20	30.66	0	0.00	29.95	20	2,435	0.82%
2019/04/23	0	0.00	9	31.30	31.30	-9	2,402	-0.37%
2019/04/22	5	31.35	0	0.00	31.40	5	2,405	0.21%
2019/04/18	3	31.33	0	0.00	31.20	3	2,408	0.12%
2019/04/17	2	31.50	1	31.55	31.55	1	2,414	0.04%
2019/04/12	0	0.00	1	31.75	31.60	-1	2,334	-0.04%
2019/04/11	25	32.18	5	31.80	32.00	20	2,301	0.87%
2019/04/02	2	31.50	0	0.00	31.45	2	1,937	0.10%
2019/03/26	0	0.00	5	31.10	31.25	-5	1,853	-0.27%
2019/03/22	1	30.70	0	0.00	30.65	1	1,773	0.06%
2019/03/14	0	0.00	30	29.75	29.60	-30	1,507	-1.99%
2019/03/12	30	29.68	0	0.00	29.90	30	1,430	2.10%
2019/03/04	0	0.00	86	30.00	30.20	-86	1,315	-6.54%
2019/02/27	0	0.00	64	29.72	30.00	-64	1,303	-4.91%
2019/02/15	0	0.00	151	29.24	29.20	-151	1,255	-12.03%	大賣/鉅額交易
2019/02/13	0	0.00	101	29.73	29.70	-101	1,297	-7.79%	大賣/鉅額交易
2019/02/12	0	0.00	10	29.85	29.80	-10	1,298	-0.77%
2019/02/11	0	0.00	271	29.69	29.90	-271	1,305	-20.76%	大賣/鉅額交易
2019/01/29	0	0.00	1	29.10	29.20	-1	1,296	-0.08%
2019/01/23	0	0.00	1	28.60	28.90	-1	1,419	-0.07%
2019/01/16	0	0.00	130	28.34	28.35	-130	1,607	-8.09%	大賣/鉅額交易
2019/01/15	0	0.00	201	28.23	28.40	-201	1,606	-12.51%	大賣/鉅額交易
2019/01/14	1	28.30	0	0.00	28.15	1	1,605	0.06%
2019/01/07	0	0.00	2	27.60	27.75	-2	1,600	-0.12%
2019/01/04	10	26.50	0	0.00	27.25	10	1,618	0.62%
2019/01/03	1	27.00	1	27.10	26.95	0	1,684	0.00%
2019/01/02	1	27.20	0	0.00	27.05	1	1,697	0.06%
2018/12/25	1	27.20	0	0.00	27.20	1	1,772	0.06%
2018/12/21	2	27.20	0	0.00	27.25	2	1,784	0.11%
2018/12/20	0	0.00	10	27.35	27.25	-10	1,785	-0.56%
2018/12/19	1	27.50	0	0.00	27.55	1	1,784	0.06%
2018/12/10	10	27.85	0	0.00	28.15	10	1,881	0.53%
2018/12/07	2	28.30	10	28.45	28.45	-8	1,897	-0.42%
2018/12/06	14	29.30	0	0.00	28.85	14	1,886	0.74%
2018/12/05	8	29.40	0	0.00	29.75	8	1,882	0.42%
2018/12/03	1	30.30	20	30.28	30.30	-19	2,006	-0.95%
2018/11/16	0	0.00	1	29.30	29.30	-1	2,127	-0.05%
2018/11/08	0	0.00	1	28.65	28.80	-1	2,311	-0.04%
2018/10/24	2	26.90	0	0.00	26.40	2	3,555	0.06%
2018/10/12	0	0.00	1	27.00	28.20	-1	3,901	-0.03%
2018/10/11	4	27.74	3	28.05	27.20	1	4,065	0.02%
2018/10/02	0.3	30.50	0	0.00	30.10	0.3	5,108	0.01%
2018/09/19	0	0.00	1	30.20	30.10	-1	5,634	-0.02%
2018/09/18	10	30.00	0	0.00	30.00	10	5,638	0.18%
2018/09/14	0	0.00	1	29.45	29.75	-1	5,651	-0.02%
2018/09/12	1	29.10	0	0.00	29.20	1	5,701	0.02%
2018/09/10	5	29.72	0	0.00	28.75	5	5,834	0.09%
2018/09/03	1	31.20	0	0.00	31.10	1	6,211	0.02%
2018/08/30	1	31.50	0	0.00	31.55	1	6,346	0.02%
2018/08/28	0	0.00	3	31.00	31.30	-3	6,421	-0.05%
2018/08/21	0	0.00	1	30.85	30.85	-1	6,556	-0.02%
2018/08/20	2	30.05	0	0.00	30.05	2	6,568	0.03%
2018/08/17	1	31.20	0	0.00	30.85	1	6,561	0.02%
2018/08/13	5	32.30	0	0.00	31.85	5	6,799	0.07%
2018/08/10	0	0.00	6	32.68	32.85	-6	6,732	-0.09%
2018/08/09	3	32.35	0	0.00	32.25	3	6,717	0.04%
2018/08/08	20	35.10	0	0.00	34.95	20	6,375	0.31%
2018/08/07	0	0.00	1	35.00	35.25	-1	6,099	-0.02%
2018/08/06	0	0.00	2	35.25	35.25	-2	6,028	-0.03%
2018/08/02	1	34.90	0	0.00	34.75	1	6,118	0.02%
2018/07/27	0	0.00	2	34.55	34.50	-2	6,171	-0.03%
2018/07/25	3	34.47	1	34.35	34.70	2	6,156	0.03%
2018/07/19	5	35.01	1	35.20	35.20	4	5,960	0.07%
2018/07/18	1	35.60	0	0.00	35.50	1	5,928	0.02%
2018/07/17	6	36.70	0	0.00	36.60	6	5,762	0.10%
2018/07/16	1	35.40	31	35.55	36.60	-30	5,339	-0.56%
2018/07/13	0	0.00	10	34.60	34.55	-10	4,786	-0.21%
2018/07/12	0	0.00	10	34.50	34.45	-10	4,748	-0.21%
2018/07/11	0	0.00	3	34.00	34.15	-3	4,743	-0.06%
2018/07/10	0	0.00	2	33.90	34.25	-2	4,786	-0.04%
2018/07/09	10	34.08	10	34.45	33.85	0	4,843	0.00%
2018/07/06	20	33.58	5	34.60	34.20	15	4,826	0.31%
2018/07/05	45	34.61	22	34.21	34.10	23	4,768	0.48%
2018/07/04	0	0.00	20	34.30	34.35	-20	4,750	-0.42%
2018/07/03	20	34.00	10	34.45	33.80	10	4,754	0.21%
2018/07/02	0	0.00	13	34.39	34.20	-13	4,765	-0.27%
2018/06/29	0	0.00	8	34.25	34.25	-8	4,793	-0.17%
2018/06/28	3	33.85	0	0.00	33.80	3	4,792	0.06%
2018/06/26	25	33.78	0	0.00	33.90	25	4,891	0.51%
2018/06/25	6	34.37	2	34.40	34.35	4	4,966	0.08%
2018/06/22	0	0.00	2	34.60	34.40	-2	5,060	-0.04%
2018/06/21	0	0.00	2	34.60	34.50	-2	5,102	-0.04%
2018/06/20	0	0.00	1	34.20	34.30	-1	5,211	-0.02%
2018/06/19	10	33.90	1	33.95	33.95	9	5,243	0.17%
2018/06/15	6	35.01	18	34.76	34.45	-12	5,246	-0.23%
2018/06/14	0	0.00	1	34.55	34.55	-1	5,173	-0.02%
2018/06/13	2	34.48	6	34.40	34.45	-4	5,513	-0.07%
2018/06/12	0	0.00	12	34.00	34.05	-12	5,732	-0.21%
2018/06/11	2	33.45	0	0.00	33.45	2	5,726	0.03%
2018/06/07	1	33.95	50	34.01	33.60	-49	6,123	-0.80%
2018/06/06	0	0.00	1	33.40	33.40	-1	6,089	-0.02%
2018/06/04	1	33.20	0	0.00	33.30	1	6,065	0.02%
2018/06/01	11	33.04	0	0.00	33.15	11	6,206	0.18%
2018/05/30	10	32.75	0	0.00	33.05	10	6,207	0.16%
2018/05/29	6	32.80	1	33.25	32.75	5	6,144	0.08%
2018/05/25	0	0.00	1	33.75	33.30	-1	6,073	-0.02%
2018/05/24	11	33.50	0	0.00	33.50	11	6,061	0.18%
2018/05/23	21	33.85	0	0.00	33.90	21	6,042	0.35%
2018/05/22	0	0.00	6	34.50	34.30	-6	6,002	-0.10%
2018/05/21	0	0.00	10	34.03	34.15	-10	5,877	-0.17%
2018/05/18	10	33.53	0	0.00	33.40	10	5,764	0.17%
2018/05/15	0	0.00	1	33.00	33.00	-1	5,915	-0.02%
2018/05/11	0	0.00	2	33.83	33.70	-2	5,881	-0.03%
2018/05/10	5	33.71	0	0.00	33.55	5	5,847	0.09%
2018/05/09	3	32.93	22	33.01	33.00	-19	5,625	-0.34%
2018/05/08	0	0.00	10	32.45	32.15	-10	5,456	-0.18%
2018/05/07	20	31.98	0	0.00	32.00	20	5,402	0.37%
2018/04/23	0	0.00	1	31.80	32.00	-1	5,305	-0.02%
2018/04/20	0	0.00	1	31.80	31.75	-1	5,285	-0.02%
2018/04/17	0	0.00	1	31.80	31.85	-1	5,269	-0.02%
2018/04/16	10	31.20	0	0.00	31.55	10	5,253	0.19%
2018/04/13	4	32.20	0	0.00	31.95	4	5,233	0.08%
2018/04/12	0	0.00	21	32.65	32.65	-21	5,350	-0.39%
2018/04/09	0	0.00	1	32.20	32.15	-1	5,142	-0.02%
2018/04/02	0	0.00	60	32.05	32.00	-60	5,080	-1.18%
2018/03/31	0	0.00	60	31.95	31.95	-60	5,059	-1.19%
2018/03/30	0	0.00	30	32.02	31.90	-30	5,051	-0.59%
2018/03/29	0	0.00	40	31.90	31.85	-40	5,005	-0.80%
2018/03/28	1	31.80	1	31.80	31.75	0	5,058	0.00%
2018/03/26	0	0.00	10	31.95	31.70	-10	5,282	-0.19%
2018/03/23	0	0.00	1	31.50	31.75	-1	5,348	-0.02%
2018/03/22	0	0.00	5	31.53	31.30	-5	5,213	-0.10%
2018/03/21	10	32.00	0	0.00	31.80	10	5,155	0.19%
2018/03/20	8	31.45	0	0.00	31.80	8	5,128	0.16%
2018/03/19	6	31.66	13	31.98	31.45	-7	5,051	-0.14%
2018/03/16	0	0.00	65	31.07	31.30	-65	4,629	-1.40%
2018/03/15	1	30.75	50	30.53	30.70	-49	4,303	-1.14%
2018/03/14	50	31.00	0	0.00	30.30	50	4,206	1.19%
2018/03/13	52	30.38	15	29.70	30.35	37	4,003	0.92%
2018/03/12	10	29.35	0	0.00	29.35	10	3,788	0.26%
2018/03/08	195	29.14	5	29.20	29.00	190	3,778	5.03%	大買/鉅額交易
2018/03/07	0	0.00	45	28.74	28.75	-45	3,778	-1.19%
2018/03/06	516	28.52	20	28.64	28.45	496	3,720	13.33%	大買/鉅額交易
2018/03/05	395	28.43	16	28.45	28.30	379	3,809	9.95%	大買/鉅額交易
2018/03/01	280	27.74	0	0.00	28.00	280	3,908	7.16%	大買/鉅額交易
2018/02/26	170	27.79	0	0.00	27.85	170	4,217	4.03%	大買/鉅額交易
2018/02/23	3	26.95	20	26.95	27.40	-17	4,253	-0.40%
2018/02/22	100	26.45	0	0.00	26.70	100	4,301	2.32%
2018/02/09	5	24.45	0	0.00	25.05	5	4,411	0.11%
2018/02/08	45	25.72	0	0.00	25.60	45	4,376	1.03%
2018/02/07	52	26.66	0	0.00	26.15	52	4,319	1.20%
2018/01/25	0	0.00	10	28.95	28.75	-10	4,845	-0.21%
2018/01/18	0	0.00	5	29.00	29.05	-5	5,477	-0.09%
2018/01/17	0	0.00	25	29.01	28.90	-25	5,670	-0.44%
2018/01/15	0	0.00	10	28.70	28.60	-10	6,158	-0.16%
2018/01/12	0	0.00	15	28.50	28.55	-15	6,392	-0.23%
2018/01/09	4	28.35	20	28.15	28.40	-16	7,647	-0.21%
2018/01/08	58	28.08	5	28.15	28.05	53	7,961	0.67%
2018/01/04	4	30.20	55	30.08	30.10	-51	8,020	-0.64%
2018/01/02	0	0.00	12	30.00	30.20	-12	8,132	-0.15%