光環 (3234)-群益金鼎券商分點個股進出

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

光環

(3234)

股價
47.55
漲跌
▼1.50
漲幅
-3.06%
成交量
3,382張
產業
上櫃通信網路類股
324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

光環 (3234)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12	48.07	40	49.07	47.55	-28	3,502	-0.80%
2024/05/30	16	50.54	20	50.45	49.05	-4	3,506	-0.11%
2024/05/29	22	50.62	1	50.60	50.30	21	3,506	0.60%
2024/05/28	34	52.86	1	51.60	51.90	33	3,463	0.95%
2024/05/27	32	53.40	497	53.97	53.00	-465	3,406	-13.65%	大賣/鉅額交易
2024/05/24	479	53.86	30	52.84	53.90	449	3,292	13.64%	大買/鉅額交易
2024/05/23	17	49.34	240	49.46	49.00	-223	3,137	-7.11%	大賣/鉅額交易
2024/05/22	24	50.28	18	49.80	51.40	6	3,160	0.19%
2024/05/21	8	46.84	8	46.59	46.80	0	3,189	0.00%
2024/05/20	19	46.28	2	45.80	45.80	17	3,376	0.50%
2024/05/17	14	47.41	5	47.16	48.10	9	3,397	0.27%
2024/05/16	7	49.54	6	49.02	50.00	1	3,407	0.03%
2024/05/15	37	50.56	0	0.00	50.50	37	3,517	1.05%
2024/05/14	0	0.00	19	48.63	48.50	-19	3,606	-0.53%
2024/05/13	113	49.04	11	48.10	49.65	102	3,667	2.78%	大買/鉅額交易
2024/05/10	6	45.45	6	45.00	46.60	0	3,707	0.00%
2024/05/09	11	46.50	0	0.00	46.20	11	3,715	0.30%
2024/05/08	3	48.00	0	0.00	47.85	3	3,686	0.08%
2024/05/07	27	47.15	0	0.00	48.00	27	3,669	0.74%
2024/05/06	21	45.47	0	0.00	46.00	21	3,632	0.58%
2024/05/03	2	47.50	3	49.72	47.70	-1	3,580	-0.03%
2024/05/02	40	48.36	22	49.39	50.60	18	3,535	0.51%
2024/04/30	41	49.03	21	49.59	50.00	20	3,448	0.58%
2024/04/29	70	48.43	191	48.68	49.40	-121	3,303	-3.66%	大賣/鉅額交易
2024/04/26	112	44.93	136	44.25	44.95	-24	3,095	-0.78%	大買/大賣/
2024/04/25	141	40.84	28	40.01	40.90	113	2,951	3.83%	大買/鉅額交易
2024/04/22	31	34.71	1	34.40	34.30	30	2,814	1.07%
2024/04/19	29	35.56	1	36.30	35.70	28	2,807	1.00%
2024/04/18	1	36.85	2	37.18	36.95	-1	2,795	-0.04%
2024/04/17	1	36.50	4	36.50	37.50	-3	2,793	-0.11%
2024/04/16	39	35.48	0	0.00	35.35	39	2,784	1.40%
2024/04/15	14	36.63	1	37.25	36.90	13	2,774	0.47%
2024/04/12	7	36.79	2	36.60	36.70	5	2,771	0.18%
2024/04/11	37	37.01	0	0.00	36.40	37	2,768	1.34%
2024/04/09	20	37.80	1	37.85	37.80	19	2,743	0.69%
2024/04/03	1	38.75	0	0.00	38.70	1	2,714	0.04%
2024/04/02	1	40.40	1	40.50	40.50	0	2,682	0.00%
2024/04/01	1	38.80	0	0.00	38.70	1	2,635	0.04%
2024/03/29	5	38.85	7	39.21	39.50	-2	2,616	-0.08%
2024/03/28	7	37.80	0	0.00	37.80	7	2,573	0.27%
2024/03/27	0	37.45	1	38.55	38.35	-1	2,567	-0.04%
2024/03/26	7	37.52	0	0.00	37.70	7	2,551	0.27%
2024/03/25	1	37.95	0	0.00	38.25	1	2,518	0.04%
2024/03/22	0	0.00	4	38.46	38.25	-4	2,524	-0.16%
2024/03/21	1	37.25	0	0.00	37.25	1	2,523	0.04%
2024/03/20	3	37.82	6	38.85	37.70	-3	2,519	-0.12%
2024/03/19	3	38.65	1	38.80	38.90	2	2,508	0.08%
2024/03/14	1	37.40	3	38.95	38.85	-2	2,515	-0.08%
2024/03/13	4	39.43	1	40.50	38.50	3	2,556	0.12%
2024/03/12	1	39.40	21.8	38.30	39.90	-20.8	2,489	-0.83%
2024/03/08	26	35.43	3	35.25	34.85	23	2,407	0.96%
2024/03/07	55	37.16	12	37.78	36.90	43	2,369	1.82%
2024/03/06	9	37.19	14	38.02	37.20	-5	2,319	-0.22%
2024/03/05	5	38.35	0	0.00	38.00	5	2,288	0.22%
2024/03/04	0	0.00	9	40.03	39.75	-9	2,244	-0.40%
2024/03/01	3	38.48	0	0.00	38.80	3	2,200	0.14%
2024/02/29	13	38.35	0	0.00	38.15	13	2,196	0.59%
2024/02/27	17	39.34	3	40.98	39.30	14	2,211	0.63%
2024/02/26	77	39.54	10	39.54	39.80	67	2,160	3.10%
2024/02/23	28	39.85	3	39.72	40.00	25	2,100	1.19%
2024/02/22	23	39.01	24	38.90	38.85	-1	1,982	-0.05%
2024/02/21	32	38.87	22	38.07	39.60	10	1,835	0.54%
2024/02/20	15	35.61	1	36.05	36.00	14	1,626	0.86%
2024/02/19	4	35.38	22	35.17	36.10	-18	1,540	-1.17%
2024/02/16	2	34.88	1	35.30	35.10	1	1,457	0.07%
2024/02/15	4	32.46	0	0.00	33.55	4	1,317	0.30%
2024/02/05	0	0.00	20	34.50	34.50	-20	1,185	-1.69%
2024/02/02	0	0.00	0.1	31.40	31.40	-0.1	1,107	0.00%
2024/02/01	0	0.00	3	27.53	28.55	-3	1,044	-0.29%
2024/01/26	7	26.11	0	0.00	26.55	7	1,070	0.65%
2024/01/25	1	27.30	0	0.00	27.10	1	1,081	0.09%
2024/01/22	1	25.95	0	0.00	26.15	1	1,145	0.09%
2024/01/18	10	25.93	10	25.90	25.90	0	1,204	0.00%
2024/01/17	31	26.57	0	0.00	26.25	31	1,236	2.51%
2024/01/16	10	26.44	1	26.70	26.75	9	1,273	0.71%
2024/01/15	7	26.76	0	0.00	26.55	7	1,284	0.55%
2024/01/12	2	26.43	0	0.00	26.30	2	1,297	0.15%
2024/01/11	0	0.00	1	26.60	26.65	-1	1,326	-0.08%
2024/01/02	0.1	27.50	0	0.00	27.25	0.1	1,791	0.00%
2023/12/28	3	28.30	0	0.00	27.65	3	1,925	0.16%
2023/12/25	0	0.00	3	27.60	27.60	-3	2,239	-0.13%
2023/12/19	3	28.05	1	28.10	28.20	2	2,236	0.09%
2023/12/18	1	28.20	0	0.00	28.20	1	2,218	0.05%
2023/12/15	2	29.68	0	0.00	29.20	2	2,201	0.09%
2023/12/14	5	29.70	8	29.89	29.90	-3	2,196	-0.14%
2023/12/13	4	31.13	8	31.28	30.25	-4	2,187	-0.18%
2023/12/12	7	30.60	1	29.75	30.60	6	2,169	0.28%
2023/12/11	23.1	30.09	2	29.90	30.25	21.1	2,161	0.97%
2023/12/08	4	30.71	26	30.33	31.00	-22	2,115	-1.04%
2023/12/07	0	0.00	1	28.85	28.85	-1	2,046	-0.05%
2023/12/06	0	0.00	10	28.40	28.55	-10	2,026	-0.49%
2023/12/05	2	27.65	0	0.00	27.55	2	2,009	0.10%
2023/12/04	3	28.30	0	0.00	28.15	3	1,995	0.15%
2023/12/01	2	28.55	5	28.55	28.75	-3	1,986	-0.15%
2023/11/30	0	0.00	1	29.50	28.85	-1	1,983	-0.05%
2023/11/29	4	29.00	8	28.41	29.00	-4	2,002	-0.20%
2023/11/27	40	28.75	0	0.00	28.20	40	2,037	1.96%
2023/11/24	5	31.50	6	30.68	30.15	-1	2,022	-0.05%
2023/11/22	0	0.00	1	29.00	28.80	-1	1,956	-0.05%
2023/11/21	1	28.65	0	0.00	29.00	1	1,987	0.05%
2023/11/16	2	27.35	0	0.00	27.35	2	1,981	0.10%
2023/11/15	5	28.04	0	0.00	27.75	5	2,003	0.25%
2023/11/14	7	28.31	1	26.90	28.30	6	2,031	0.30%
2023/11/09	0	0.00	4	28.10	27.75	-4	2,015	-0.20%
2023/11/08	2	28.00	0	0.00	28.40	2	2,006	0.10%
2023/11/07	2	28.30	5	28.70	28.25	-3	1,999	-0.15%
2023/11/06	5	29.05	5	29.55	28.70	0	1,989	0.00%
2023/11/03	1	28.90	10	29.08	28.80	-9	1,980	-0.45%
2023/11/02	10	29.70	10	29.31	29.45	0	1,977	0.00%
2023/11/01	13	28.93	10	28.71	29.75	3	1,969	0.15%
2023/10/31	21	29.73	16	30.06	28.65	5	1,957	0.26%
2023/10/30	1	30.90	0	0.00	31.25	1	1,951	0.05%
2023/10/27	10	28.79	0	0.00	30.10	10	1,934	0.52%
2023/10/26	0	0.00	10	28.70	28.35	-10	1,961	-0.51%
2023/10/25	3	30.42	3	30.55	29.50	0	1,986	0.00%
2023/10/24	4	30.36	0	0.00	30.50	4	1,972	0.20%
2023/10/23	10	28.15	0	0.00	28.40	10	1,952	0.51%
2023/10/20	6	27.84	0	0.00	27.40	6	1,955	0.31%
2023/10/19	0	0.00	13	28.90	28.50	-13	1,958	-0.66%
2023/10/18	13	28.66	0	0.00	29.95	13	1,957	0.66%
2023/10/16	1	31.50	0	0.00	30.00	1	1,857	0.05%
2023/10/12	1	33.80	2	33.63	33.95	-1	1,908	-0.05%
2023/10/11	4	34.20	17	33.89	34.30	-13	1,928	-0.67%
2023/10/06	3	33.30	1	34.30	34.30	2	1,931	0.10%
2023/10/05	19	31.66	4	31.35	31.20	15	1,918	0.78%
2023/10/04	21	30.95	1	32.30	31.95	20	1,954	1.02%
2023/10/03	14	31.50	219	31.31	32.75	-205	1,938	-10.58%	大賣/鉅額交易
2023/10/02	217	29.85	0	0.00	29.85	217	1,797	12.07%	大買/鉅額交易
2023/09/19	0	0.00	6	26.20	26.00	-6	1,697	-0.35%
2023/09/18	0	0.00	0.1	26.80	26.25	-0.1	1,726	0.00%
2023/09/15	2	25.10	3	25.83	26.50	-1	1,734	-0.06%
2023/09/14	7	25.52	6	25.90	25.90	1	1,714	0.06%
2023/09/13	6	24.33	0.2	24.50	24.50	5.8	1,703	0.34%
2023/09/12	0	0.00	4	24.24	23.65	-4	1,705	-0.23%
2023/09/08	4	24.75	4	24.41	24.75	0	1,687	0.00%
2023/09/07	4	24.75	1	24.85	24.55	3	1,685	0.18%
2023/09/06	0	0.00	5	24.90	24.75	-5	1,682	-0.30%
2023/09/05	5	24.60	0	0.00	24.40	5	1,680	0.30%
2023/09/04	2	24.20	0	0.00	24.20	2	1,673	0.12%
2023/09/01	0	0.00	32	25.48	25.35	-32	1,642	-1.95%
2023/08/25	0	0.00	1	27.55	28.30	-1	1,538	-0.06%
2023/08/22	1	27.50	0	0.00	25.90	1	1,499	0.07%
2023/08/21	0	0.00	110	26.99	27.15	-110	1,484	-7.41%	大賣/鉅額交易
2023/08/18	110	28.15	0	0.00	28.15	110	1,461	7.53%	大買/鉅額交易
2023/08/15	23	24.85	0	0.00	25.00	23	1,406	1.64%
2023/08/10	0	0.00	1	26.35	25.45	-1	1,394	-0.07%
2023/08/09	1	27.15	0	0.00	26.90	1	1,386	0.07%
2023/08/01	0	0.00	1	32.00	30.70	-1	1,324	-0.08%
2023/07/31	1	32.20	4	31.41	31.30	-3	1,306	-0.23%
2023/07/28	4	29.84	0	0.00	31.00	4	1,245	0.32%
2023/07/25	1	30.90	0	0.00	30.20	1	1,156	0.09%
2023/07/18	0	0.00	4	33.01	31.30	-4	1,072	-0.37%
2023/07/17	2	34.15	7	33.44	34.15	-5	1,117	-0.45%
2023/07/14	0	0.00	3	33.12	34.15	-3	1,076	-0.28%
2023/07/13	11	33.21	39	33.21	33.50	-28	1,098	-2.55%
2023/07/12	4	31.86	5	30.52	32.00	-1	978	-0.10%
2023/07/11	6	28.92	165	28.19	29.10	-159	885	-17.95%	大賣/鉅額交易
2023/07/10	168	29.23	29.4	28.41	29.25	138.6	806	17.19%	大買/鉅額交易
2023/07/07	4	26.50	0	0.00	26.60	4	726	0.55%
2023/07/03	0	0.00	0.4	25.20	25.00	-0.4	669	-0.06%
2023/06/27	0	0.00	1	24.25	24.05	-1	661	-0.15%
2023/06/26	1	25.25	0	0.00	25.10	1	653	0.15%
2023/06/21	0	0.00	1	24.40	24.50	-1	625	-0.16%
2023/06/19	1	23.25	0	0.00	23.25	1	617	0.16%
2023/06/07	0	0.00	2	22.60	22.70	-2	716	-0.28%
2023/05/31	1	23.00	0	0.00	22.85	1	721	0.14%
2023/05/29	0	0.00	1	22.10	23.60	-1	719	-0.14%
2023/05/26	1	21.70	0	0.00	22.10	1	709	0.14%
2023/05/22	0	0.00	1	22.40	22.25	-1	726	-0.14%
2023/05/19	1	22.25	0	0.00	22.25	1	750	0.13%
2023/04/25	0	0.00	1	23.10	22.85	-1	819	-0.12%
2023/04/21	20	24.10	20	23.25	23.85	0	827	0.00%
2023/04/20	31	25.16	31	24.90	24.10	0	851	0.00%
2023/04/13	0	0.00	1	25.20	24.85	-1	616	-0.16%
2023/04/11	0	0.00	1	24.60	24.60	-1	607	-0.16%
2023/03/29	0	0.00	1	25.20	25.30	-1	596	-0.17%
2023/03/27	1	25.55	0	0.00	25.20	1	578	0.17%
2023/03/24	0	0.00	1	24.80	25.15	-1	574	-0.17%
2023/03/22	0	0.00	0.1	24.60	24.50	-0.1	559	-0.01%
2023/03/21	0	0.00	0	24.90	24.30	0	556	0.00%
2023/03/15	0	0.00	0.1	25.80	24.10	-0.1	585	-0.02%
2023/03/13	2	24.50	0	0.00	24.60	2	599	0.33%
2023/02/23	0.1	23.50	0	0.00	23.50	0.1	895	0.01%
2023/02/20	5	23.87	5	24.00	23.70	0	892	0.00%
2023/02/17	0	0.00	1	23.30	23.45	-1	876	-0.11%
2023/02/16	1	23.00	0	0.00	22.90	1	852	0.12%
2023/02/14	0	22.60	0	0.00	22.60	0	861	0.00%
2023/02/10	0	0.00	1	23.15	22.85	-1	865	-0.12%
2023/02/08	1	23.00	0	0.00	22.65	1	873	0.11%
2023/02/07	0.1	22.95	0	0.00	22.95	0.1	854	0.01%
2023/02/03	1	22.60	0	0.00	22.35	1	844	0.12%
2023/02/02	0.2	23.00	0	0.00	22.90	0.2	841	0.02%
2023/01/10	2	22.45	2	22.85	22.45	0	791	0.00%
2022/12/13	0	0.00	2	25.05	25.00	-2	805	-0.25%
2022/12/09	2	24.65	0	0.00	24.50	2	799	0.25%
2022/12/05	22	26.07	22	26.40	26.10	0	778	0.00%
2022/12/02	6	26.05	6	25.65	26.40	0	771	0.00%
2022/12/01	12	26.10	14	25.47	26.10	-2	720	-0.28%
2022/11/30	5	25.03	4	24.99	25.00	1	632	0.16%
2022/11/29	4.1	23.79	4	23.54	23.55	0.1	625	0.01%
2022/11/28	3	23.23	4	22.88	22.90	-1	584	-0.18%
2022/11/22	7	22.45	4	22.48	21.80	3	665	0.45%
2022/11/21	1	22.60	0	0.00	22.60	1	654	0.15%
2022/11/02	0.1	21.60	0	0.00	21.65	0.1	1,711	0.00%
2022/10/07	0	22.80	0	0.00	22.60	0	2,717	0.00%
2022/10/05	1	23.00	0	0.00	22.60	1	2,879	0.03%
2022/09/30	0	0.00	1	22.10	22.60	-1	3,192	-0.03%
2022/09/29	1	22.30	1	22.40	22.20	0	3,357	0.00%
2022/09/22	0.1	25.95	0	0.00	26.20	0.1	3,531	0.00%
2022/09/16	1	26.70	0	0.00	26.60	1	3,519	0.03%
2022/09/05	3	29.25	7	28.35	27.10	-4	3,442	-0.12%
2022/08/29	0	0.00	1	26.80	26.80	-1	3,229	-0.03%
2022/08/26	12.1	27.72	11	27.80	27.60	1.1	3,224	0.03%
2022/08/25	5	28.86	3	29.00	28.30	2	3,216	0.06%
2022/08/24	1	27.45	0	0.00	27.00	1	3,150	0.03%
2022/08/22	47	28.21	38	28.17	28.10	9	3,095	0.29%
2022/08/19	3	28.17	2	29.00	28.00	1	2,787	0.04%
2022/08/18	29	28.19	30	28.24	28.10	-1	2,702	-0.04%
2022/08/17	4	28.14	1	28.45	27.65	3	2,653	0.11%
2022/08/16	12	27.87	2	27.95	27.45	10	2,593	0.39%
2022/08/15	3	27.75	3	27.65	27.65	0	2,531	0.00%
2022/08/11	11.1	27.15	15	27.46	27.15	-4	2,451	-0.16%
2022/08/10	32	27.47	26	27.89	27.20	6	2,383	0.25%
2022/08/09	1	27.70	1	27.50	28.25	0	2,262	0.00%
2022/08/08	13	27.12	184	27.33	28.55	-171	2,102	-8.13%	大賣/鉅額交易
2022/08/05	175	25.97	9	25.41	26.00	166	1,688	9.83%	大買/鉅額交易
2022/08/04	1	24.15	2	23.98	23.65	-1	1,595	-0.06%
2022/08/03	0	0.00	6	24.18	23.15	-6	1,568	-0.38%
2022/07/26	9	25.24	10	26.72	24.90	-1	1,476	-0.07%
2022/07/25	3	26.82	2	26.90	27.35	1	1,390	0.07%
2022/07/21	0	0.00	1	25.60	25.20	-1	1,241	-0.08%
2022/07/15	2	24.50	2	25.03	24.40	0	1,147	0.00%
2022/07/13	48	25.23	52	25.13	24.70	-4	1,025	-0.39%
2022/07/12	24	25.45	4	25.45	24.60	20	911	2.19%
2022/07/11	1	23.70	6	23.85	24.10	-5	754	-0.66%
2022/07/08	8	24.54	187	24.55	24.55	-179	721	-24.81%	大賣/鉅額交易
2022/07/07	216	25.44	36	24.81	25.50	180	588	30.57%	大買/鉅額交易
2022/07/06	7	23.13	1	23.40	23.20	6	420	1.43%
2022/07/05	1	22.40	1	22.10	21.60	0	365	0.00%
2022/07/04	17	21.95	16	21.29	21.90	1	350	0.29%
2022/07/01	0	0.00	1	21.20	21.20	-1	321	-0.31%
2022/06/30	6	23.11	5	23.05	22.40	1	265	0.38%
2022/06/29	1	22.00	1	22.50	22.25	0	207	0.00%
2022/06/06	2	23.23	2	24.05	23.65	0	202	0.00%
2022/06/02	1	22.85	1	22.85	22.90	0	194	0.00%
2022/05/12	0	0.00	1	19.45	18.95	-1	177	-0.56%
2022/05/09	1	19.20	0	0.00	19.20	1	174	0.57%
2022/02/11	0	0.00	1	26.10	26.00	-1	644	-0.16%
2022/01/06	1	27.80	1	28.20	28.05	0	711	0.00%
2022/01/05	0	0.00	5	27.87	27.65	-5	612	-0.82%
2021/12/03	2	27.25	1	27.20	27.10	1	722	0.14%
2021/11/30	1	27.35	0	0.00	27.20	1	704	0.14%
2021/11/26	2	27.43	1	27.40	27.30	1	713	0.14%
2021/11/23	1	29.00	2	28.80	28.65	-1	706	-0.14%
2021/11/22	5	29.89	1	29.60	29.70	4	699	0.57%
2021/11/18	1	29.40	1	29.55	29.30	0	688	0.00%
2021/11/17	10	29.45	10	30.99	29.60	0	690	0.00%
2021/11/16	6	30.37	5	30.66	30.70	1	627	0.16%
2021/11/04	0	0.00	1	28.10	27.95	-1	991	-0.10%
2021/11/02	1	27.35	0	0.00	27.30	1	992	0.10%
2021/10/28	0	0.00	2	27.78	27.70	-2	1,062	-0.19%
2021/10/26	1	26.65	0	0.00	26.55	1	1,075	0.09%
2021/10/25	1	26.60	0	0.00	26.60	1	1,090	0.09%
2021/10/13	0	0.00	1	24.35	24.35	-1	1,374	-0.07%
2021/09/16	7	26.56	1	26.15	26.15	6	1,604	0.37%
2021/09/13	0	0.00	2	26.30	26.10	-2	1,512	-0.13%
2021/09/03	2	27.68	0	0.00	27.65	2	1,767	0.11%
2021/08/30	0	0.00	57	27.52	27.50	-57	1,761	-3.23%
2021/08/26	0	0.00	24	27.67	27.55	-24	1,761	-1.36%
2021/08/23	0	0.00	131	26.97	27.20	-131	1,756	-7.46%	大賣/鉅額交易
2021/08/20	1	27.05	1	26.70	26.70	0	1,750	0.00%
2021/08/19	1	26.65	0	0.00	26.50	1	1,750	0.06%
2021/08/18	3	26.63	3	26.57	27.40	0	1,742	0.00%
2021/08/17	11	26.90	362	26.28	26.90	-351	1,711	-20.51%	大賣/鉅額交易
2021/08/16	1	26.35	1	26.00	26.10	0	1,402	0.00%
2021/08/13	1	28.15	1	28.85	27.80	0	1,395	0.00%
2021/08/12	1	29.20	0	0.00	28.90	1	1,393	0.07%
2021/08/11	2	29.35	2	29.20	29.00	0	1,402	0.00%
2021/08/05	8	31.73	7	31.45	31.30	1	1,390	0.07%
2021/08/03	5	31.54	4	31.84	31.10	1	1,371	0.07%
2021/07/30	1	31.70	0	0.00	30.85	1	1,360	0.07%
2021/07/29	1	31.60	0	0.00	31.60	1	1,344	0.07%
2021/07/28	1	30.80	1	31.15	31.25	0	1,338	0.00%
2021/07/27	2	33.48	2	34.13	32.10	0	1,343	0.00%
2021/07/26	0	0.00	3	32.97	33.40	-3	1,314	-0.23%
2021/07/23	15	32.73	12	32.50	32.05	3	1,259	0.24%
2021/07/22	2	31.70	2	31.05	31.10	0	1,195	0.00%
2021/07/20	1	31.65	0	0.00	30.65	1	1,194	0.08%
2021/07/19	0	0.00	1	31.40	31.50	-1	1,200	-0.08%
2021/07/16	0	0.00	1	31.30	30.85	-1	1,203	-0.08%
2021/07/13	23	30.76	24	31.09	30.30	-1	1,174	-0.09%
2021/07/09	0	0.00	1	29.15	29.05	-1	1,127	-0.09%
2021/07/07	3	30.10	0	0.00	29.90	3	1,155	0.26%
2021/07/06	0	0.00	1	30.10	30.10	-1	1,180	-0.08%
2021/06/28	14	30.43	10	30.53	30.85	4	1,202	0.33%
2021/06/25	0	0.00	1	30.60	30.10	-1	1,178	-0.08%
2021/06/22	0	0.00	1	29.65	29.00	-1	1,164	-0.09%
2021/06/21	2	29.55	1	29.50	29.60	1	1,169	0.09%
2021/06/18	0	0.00	1	31.60	30.75	-1	1,177	-0.08%
2021/06/17	10	32.06	53	30.73	31.35	-43	1,166	-3.69%
2021/06/16	60	30.46	8	31.00	32.05	52	1,088	4.78%
2021/06/04	0	0.00	15	29.64	29.60	-15	1,281	-1.17%
2021/05/21	0	0.00	1	28.95	29.00	-1	1,372	-0.07%
2021/05/19	1	28.10	0	0.00	28.20	1	1,426	0.07%
2021/05/14	2	28.10	1	29.30	27.75	1	1,505	0.07%
2021/05/13	0	0.00	1	26.55	28.00	-1	1,502	-0.07%
2021/05/11	0	0.00	1	31.10	30.20	-1	1,473	-0.07%
2021/05/10	1	33.50	1	33.50	33.40	0	1,457	0.00%
2021/05/07	0	0.00	1	33.95	34.55	-1	1,462	-0.07%
2021/05/06	1	33.60	0	0.00	32.55	1	1,451	0.07%
2021/05/03	0	0.00	1	34.90	34.60	-1	1,428	-0.07%
2021/04/26	1	36.40	0	0.00	36.30	1	1,388	0.07%
2021/04/23	1	36.95	0	0.00	36.95	1	1,377	0.07%
2021/04/22	1	38.00	5	37.92	37.75	-4	1,374	-0.29%
2021/04/21	3	39.33	0	0.00	38.75	3	1,363	0.22%
2021/04/12	1	42.00	0	0.00	41.20	1	1,456	0.07%
2021/04/08	0	0.00	1	41.60	41.55	-1	1,522	-0.07%
2021/04/07	1	42.00	0	0.00	41.55	1	1,513	0.07%
2021/04/06	1	41.30	2	41.25	41.40	-1	1,508	-0.07%
2021/04/01	7	41.49	12	42.08	41.30	-5	1,512	-0.33%
2021/03/23	10	41.45	0	0.00	40.25	10	1,507	0.66%
2021/03/22	0	0.00	4	41.56	41.65	-4	1,495	-0.27%
2021/03/19	1	42.05	0	0.00	41.25	1	1,501	0.07%
2021/03/16	1	41.70	0.1	42.30	41.50	0.9	1,531	0.06%
2021/03/15	1.1	41.25	4	42.23	42.00	-2.9	1,535	-0.19%
2021/03/12	3	41.27	230	41.34	40.85	-227	1,501	-15.12%	大賣/鉅額交易
2021/03/11	2	42.43	15	42.95	41.55	-13	1,528	-0.85%
2021/03/10	1	43.15	5	43.29	44.65	-4	1,429	-0.28%
2021/03/09	0	0.00	2	40.00	40.60	-2	1,598	-0.13%
2021/03/02	1	40.40	0	0.00	39.50	1	1,918	0.05%
2021/02/25	2	41.03	2	41.90	40.80	0	1,969	0.00%
2021/02/24	0	0.00	1	41.60	41.25	-1	1,984	-0.05%
2021/02/23	3	41.20	3	40.70	40.95	0	2,021	0.00%
2021/02/22	3	42.37	0	0.00	42.25	3	2,047	0.15%
2021/02/19	1	42.00	5	42.63	43.00	-4	2,073	-0.19%
2021/02/18	13	42.23	10	42.52	42.10	3	2,222	0.13%
2021/02/17	1	38.75	5	39.18	39.85	-4	2,188	-0.18%
2021/02/05	0	0.00	2	36.95	36.85	-2	2,219	-0.09%
2021/02/03	4	35.69	0	0.00	35.60	4	2,282	0.18%
2021/02/01	1	35.55	1	35.15	35.15	0	2,608	0.00%
2021/01/29	0	0.00	1	36.25	35.95	-1	2,752	-0.04%
2021/01/14	2	38.90	0	0.00	38.80	2	2,809	0.07%
2021/01/12	1	38.25	0	0.00	38.25	1	2,846	0.04%
2021/01/11	2	38.50	2	39.65	39.80	0	2,871	0.00%
2021/01/08	6	40.58	3	40.00	39.10	3	2,863	0.10%
2021/01/07	1	42.50	0	0.00	42.50	1	2,804	0.04%
2021/01/06	1	43.10	0	0.00	42.85	1	2,810	0.04%
2021/01/05	2	45.50	2	44.30	44.40	0	2,791	0.00%
2021/01/04	6	44.43	5.5	44.65	44.85	0.6	2,794	0.02%
2020/12/31	26.4	44.45	33.1	44.58	44.55	-6.7	2,786	-0.24%
2020/12/30	2	42.45	1	42.80	42.55	1	2,718	0.04%
2020/12/29	2.2	42.76	1	42.90	42.45	1.2	2,726	0.04%
2020/12/28	1	42.75	0	0.00	42.10	1	2,718	0.04%
2020/12/21	1	43.20	0	0.00	43.20	1	2,735	0.04%
2020/12/18	8	44.06	7	44.01	43.90	1	2,743	0.04%
2020/12/16	0	0.00	1	43.00	43.30	-1	2,728	-0.04%
2020/12/15	2	42.25	1	42.05	42.00	1	2,727	0.04%
2020/12/14	3	42.60	3	42.80	42.95	0	2,730	0.00%
2020/12/11	1	41.45	0	0.00	41.90	1	2,730	0.04%
2020/12/10	0	0.00	33	42.70	43.00	-33	2,742	-1.20%
2020/12/09	2	43.70	1	44.15	43.55	1	2,748	0.04%
2020/12/07	6	44.00	7	43.14	43.10	-1	2,779	-0.04%
2020/12/04	4	45.30	0	0.00	45.00	4	2,736	0.15%
2020/12/03	293	46.45	108	47.31	45.25	185	2,725	6.79%	大買/大賣/鉅額交易
2020/12/02	5	45.84	7	46.03	45.95	-2	2,480	-0.08%
2020/12/01	2	44.65	1	44.75	44.50	1	2,405	0.04%
2020/11/30	5	45.97	6	46.27	45.15	-1	2,406	-0.04%
2020/11/27	95	46.00	95	45.36	46.40	0	2,419	0.00%
2020/11/26	0	0.00	1	44.95	45.00	-1	2,294	-0.04%
2020/11/25	0	0.00	1	44.45	44.25	-1	2,283	-0.04%
2020/11/24	3	43.60	1	44.15	43.60	2	2,261	0.09%
2020/11/23	2	44.25	1	44.40	44.25	1	2,253	0.04%
2020/11/20	3	45.17	4	45.76	44.80	-1	2,255	-0.04%
2020/11/18	2	44.83	3	44.92	44.90	-1	2,212	-0.05%
2020/11/17	17	45.31	46	44.39	45.30	-29	2,205	-1.31%
2020/11/16	4	43.65	1	43.50	43.60	3	2,119	0.14%
2020/11/13	1	43.90	2	43.75	43.95	-1	2,125	-0.05%
2020/11/11	4	43.25	24	43.45	44.20	-20	2,114	-0.95%
2020/11/10	104	43.47	18	43.86	43.30	86	2,142	4.01%	大買/
2020/11/09	102	44.85	17	44.71	44.80	85	2,303	3.69%	大買/
2020/11/06	29	40.72	13	40.18	41.90	16	2,147	0.75%
2020/10/26	3	38.05	3	38.30	38.30	0	2,310	0.00%
2020/10/22	0	0.00	3	39.20	38.35	-3	2,490	-0.12%
2020/10/20	1	38.25	3	38.22	38.15	-2	2,997	-0.07%
2020/10/19	1	36.90	1	36.90	37.70	0	3,024	0.00%
2020/10/16	0	0.00	1	35.70	35.70	-1	3,060	-0.03%
2020/10/14	0	0.00	1	36.75	36.75	-1	3,306	-0.03%
2020/10/12	1	35.50	0	0.00	35.00	1	3,461	0.03%
2020/10/08	1	37.20	0	0.00	37.00	1	3,587	0.03%
2020/09/30	1	37.20	1	37.40	37.40	0	4,080	0.00%
2020/09/29	7	38.21	2	38.10	37.55	5	4,236	0.12%
2020/09/21	2	40.60	13	40.68	40.55	-11	5,726	-0.19%
2020/09/18	1	41.70	0	0.00	41.50	1	5,884	0.02%
2020/09/17	0	0.00	1	41.75	41.80	-1	5,992	-0.02%
2020/09/14	0	0.00	1	40.20	41.15	-1	6,556	-0.02%
2020/09/11	1	39.90	0	0.00	39.30	1	6,633	0.02%
2020/09/10	5	41.70	6	42.02	40.70	-1	6,713	-0.01%
2020/09/08	1	41.65	0	0.00	41.30	1	6,966	0.01%
2020/09/07	0	0.00	1	43.50	42.00	-1	6,967	-0.01%
2020/09/03	2	44.35	1	44.80	43.50	1	6,971	0.01%
2020/09/02	17	44.52	9	44.19	44.50	8	6,970	0.11%
2020/09/01	0	0.00	1	43.15	42.50	-1	6,892	-0.01%
2020/08/28	3	42.52	0	0.00	42.10	3	6,915	0.04%
2020/08/27	12	43.12	11	42.65	42.50	1	6,915	0.01%
2020/08/25	0	0.00	3	42.88	42.20	-3	6,967	-0.04%
2020/08/24	3	41.83	1	42.25	42.00	2	6,956	0.03%
2020/08/21	1	42.00	1	40.85	42.10	0	6,958	0.00%
2020/08/20	1	39.70	64	41.20	39.70	-63	6,942	-0.91%
2020/08/19	2	45.78	10	44.70	44.10	-8	6,864	-0.12%
2020/08/18	5	46.90	1	47.55	46.20	4	6,882	0.06%
2020/08/17	14	48.22	10	48.41	48.00	4	6,902	0.06%
2020/08/14	10	46.90	0	0.00	47.55	10	6,945	0.14%
2020/08/13	20	47.50	11	47.54	48.25	9	6,891	0.13%
2020/08/12	1	46.10	14	45.56	46.20	-13	6,668	-0.19%
2020/08/11	8	44.25	0	0.00	42.80	8	6,597	0.12%
2020/08/10	5	45.00	1	46.05	44.50	4	6,603	0.06%
2020/08/06	3	44.80	26	45.51	44.90	-23	6,616	-0.35%
2020/08/05	0	0.00	7	46.78	46.65	-7	6,623	-0.11%
2020/08/04	8	46.53	9	46.64	46.85	-1	6,707	-0.01%
2020/08/03	7	45.09	1	45.35	45.45	6	6,677	0.09%
2020/07/31	6	45.03	5	43.35	45.05	1	6,682	0.01%
2020/07/30	1	44.50	21	44.16	43.75	-20	6,653	-0.30%
2020/07/29	19	44.22	111	44.20	44.65	-92	6,630	-1.39%	大賣/
2020/07/28	14	44.11	85	44.49	43.30	-71	6,594	-1.08%
2020/07/27	4	49.96	20	50.30	47.40	-16	6,494	-0.25%
2020/07/24	74	54.37	48.1	53.70	52.20	26	6,422	0.40%
2020/07/23	3	51.77	7.1	52.36	52.50	-4.1	6,073	-0.07%
2020/07/22	16.1	50.98	13	51.39	52.00	3.1	6,039	0.05%
2020/07/21	8.1	51.55	13	51.76	50.50	-4.9	6,058	-0.08%
2020/07/20	1	48.05	2	49.25	50.40	-1	5,927	-0.02%
2020/07/17	20.8	50.54	17	50.99	49.90	3.8	5,846	0.07%
2020/07/16	7	50.31	2	50.55	51.40	5	5,764	0.09%
2020/07/15	13	51.56	9	52.69	49.90	4	5,697	0.07%
2020/07/14	12	51.88	20	51.95	52.50	-8	5,565	-0.14%
2020/07/13	29	53.29	21	53.15	53.00	8	5,520	0.14%
2020/07/10	6	51.73	53	52.29	51.10	-47	5,415	-0.87%
2020/07/09	37	56.31	28	56.13	55.00	9	5,270	0.17%
2020/07/08	80	57.50	30	57.45	57.10	50	5,107	0.98%
2020/07/07	78	58.76	176	60.23	56.50	-98	4,968	-1.97%	大賣/
2020/07/06	44	57.65	45	57.47	58.90	-1	4,562	-0.02%
2020/07/03	23	51.70	23	51.13	53.60	0	4,430	0.00%
2020/07/02	28	47.39	37	48.80	48.80	-9	4,110	-0.22%
2020/07/01	9	45.38	3	45.47	45.10	6	3,874	0.15%
2020/06/30	87	42.85	22	43.38	43.95	65	3,715	1.75%
2020/06/29	15	42.81	25	42.32	42.45	-10	3,568	-0.28%
2020/06/24	30	40.53	9	40.18	41.90	21	3,411	0.62%
2020/06/23	10	39.55	22.2	39.48	39.40	-12.2	3,310	-0.37%
2020/06/22	17.2	41.63	148	40.61	39.95	-130.9	3,280	-3.99%	大賣/鉅額交易
2020/06/19	190	44.23	18	44.46	41.40	172	3,178	5.41%	大買/鉅額交易
2020/06/18	34	39.98	5	40.34	40.60	29	2,744	1.06%
2020/06/17	63	39.41	9	39.26	39.60	54	2,651	2.04%
2020/06/16	4	38.15	10	38.31	38.75	-6	2,551	-0.24%
2020/06/15	24	37.86	9	38.31	36.80	15	2,498	0.60%
2020/06/10	1	35.90	0	0.00	36.00	1	2,342	0.04%
2020/06/09	6	37.05	16	37.48	36.70	-10	2,356	-0.42%
2020/06/08	5	37.20	0	0.00	36.80	5	2,365	0.21%
2020/06/05	1	37.55	0	0.00	37.70	1	2,391	0.04%
2020/06/04	2	37.83	10	37.30	37.35	-8	2,404	-0.33%
2020/06/03	11	36.77	0	0.00	36.75	11	2,421	0.45%
2020/06/02	7	36.89	12	38.17	36.60	-5	2,418	-0.21%
2020/06/01	1	37.45	0	0.00	37.05	1	2,348	0.04%
2020/05/28	15	36.50	3	36.55	36.00	12	2,326	0.52%
2020/05/27	4	36.74	2	36.95	36.60	2	2,322	0.09%
2020/05/26	4	36.98	4	36.93	36.80	0	2,326	0.00%
2020/05/25	1	37.35	5	37.78	37.20	-4	2,317	-0.17%
2020/05/22	9	36.84	6	36.93	36.50	3	2,274	0.13%
2020/05/21	3	36.90	11	36.85	36.05	-8	2,230	-0.36%
2020/05/20	0	0.00	16	35.13	35.25	-16	2,178	-0.73%
2020/05/18	15	34.82	15	34.31	34.30	0	2,311	0.00%
2020/05/15	15	34.90	0	0.00	35.45	15	2,291	0.65%
2020/05/14	8	35.43	0	0.00	34.00	8	2,288	0.35%
2020/05/13	1	36.80	0	0.00	36.55	1	2,260	0.04%
2020/05/12	4	36.55	4	37.11	36.40	0	2,287	0.00%
2020/05/11	13	36.17	16	36.31	36.85	-3	2,228	-0.13%
2020/05/08	1	34.45	4	34.35	34.30	-3	2,141	-0.14%
2020/05/07	0	0.00	1	34.80	34.50	-1	2,145	-0.05%
2020/05/06	2	34.50	0	0.00	33.95	2	2,142	0.09%
2020/05/05	5	34.31	0	0.00	34.30	5	2,146	0.23%
2020/05/04	0	0.00	1	33.90	34.25	-1	2,142	-0.05%
2020/04/30	6	34.27	20	34.50	33.80	-14	2,149	-0.65%
2020/04/29	25	34.22	15	34.38	34.20	10	2,148	0.47%
2020/04/28	4	32.85	10	33.31	33.05	-6	2,113	-0.28%
2020/04/27	6	31.85	1	31.90	31.90	5	2,120	0.24%
2020/04/24	11	31.96	5	32.50	31.40	6	2,128	0.28%
2020/04/23	1	30.80	5	30.89	31.35	-4	2,080	-0.19%
2020/04/22	4	28.50	0	0.00	28.50	4	2,079	0.19%
2020/04/20	0	0.00	1	29.40	29.25	-1	2,260	-0.04%
2020/04/17	2	29.20	0	0.00	28.70	2	2,277	0.09%
2020/04/16	3	28.45	3	28.60	28.65	0	2,311	0.00%
2020/04/15	2	28.10	5	28.20	28.00	-3	2,338	-0.13%
2020/04/14	2	27.60	1	27.75	27.75	1	2,424	0.04%
2020/04/10	1	27.10	1	27.35	27.30	0	2,933	0.00%
2020/04/09	14	28.25	11	28.70	26.90	3	3,151	0.10%
2020/04/07	0	0.00	7	26.66	26.75	-7	3,202	-0.22%
2020/04/06	0	0.00	1	25.15	25.60	-1	3,214	-0.03%
2020/03/31	1	24.60	0	0.00	24.15	1	3,250	0.03%
2020/03/30	0	0.00	2	24.63	24.80	-2	3,291	-0.06%
2020/03/27	2	25.15	0	0.00	24.80	2	3,560	0.06%
2020/03/24	1	23.15	0	0.00	23.30	1	3,766	0.03%
2020/03/20	2	21.35	0	0.00	21.80	2	3,765	0.05%
2020/03/18	5	24.30	0	0.00	22.05	5	3,758	0.13%
2020/03/17	6	24.60	0	0.00	23.70	6	3,771	0.16%
2020/03/13	0	0.00	1	27.65	28.30	-1	3,948	-0.03%
2020/03/12	0	0.00	1	30.90	30.65	-1	3,951	-0.03%
2020/03/11	0	0.00	5	34.50	33.75	-5	3,920	-0.13%
2020/03/05	0	0.00	2	33.35	33.60	-2	3,865	-0.05%
2020/03/04	1	32.80	0	0.00	32.80	1	3,885	0.03%
2020/03/03	1	33.45	0	0.00	33.50	1	3,961	0.03%
2020/03/02	1	31.90	1	32.05	32.55	0	4,005	0.00%
2020/02/27	1	32.85	0	0.00	33.00	1	3,999	0.03%
2020/02/26	0	0.00	4	35.10	35.00	-4	4,000	-0.10%
2020/02/25	2	35.50	0	0.00	35.45	2	4,007	0.05%
2020/02/24	8	35.90	7	35.75	36.00	1	4,055	0.02%
2020/02/21	4	36.33	2	36.38	36.30	2	4,071	0.05%
2020/02/20	3	37.48	4	37.84	37.40	-1	4,160	-0.02%
2020/02/19	3	36.52	2	36.65	36.70	1	4,101	0.02%
2020/02/17	2	36.20	1	35.90	35.30	1	4,061	0.02%
2020/02/14	4	35.60	0	0.00	35.55	4	4,094	0.10%
2020/02/13	1	35.85	1	36.30	35.30	0	4,098	0.00%
2020/02/12	0	0.00	2	35.30	35.30	-2	4,081	-0.05%
2020/02/11	1	34.95	1	34.95	35.05	0	4,081	0.00%
2020/02/07	2	35.15	0	0.00	34.00	2	4,105	0.05%
2020/02/06	1	35.15	2	35.23	35.45	-1	4,146	-0.02%
2020/02/05	2	35.08	1	34.85	34.75	1	4,175	0.02%
2020/02/04	9	34.97	8	34.99	34.90	1	4,231	0.02%
2020/02/03	13	33.90	8	34.26	33.95	5	4,269	0.12%
2020/01/31	5	35.39	6	36.16	36.10	-1	4,322	-0.02%
2020/01/20	1	38.90	1	39.55	39.65	0	5,009	0.00%
2020/01/17	4	40.34	3	39.77	39.45	1	5,179	0.02%
2020/01/16	0	0.00	2	40.65	40.65	-2	5,136	-0.04%
2020/01/15	5	41.13	14	41.30	41.10	-9	5,106	-0.18%
2020/01/14	28	40.85	19	40.59	41.15	9	5,037	0.18%
2020/01/13	2	39.15	0	0.00	39.40	2	4,910	0.04%
2020/01/10	0	0.00	10	39.17	39.35	-10	4,884	-0.20%
2020/01/09	13	38.97	1	38.40	38.40	12	4,869	0.25%
2020/01/08	6	38.66	10	38.99	38.65	-4	4,823	-0.08%
2020/01/07	53	41.58	57	41.59	38.70	-4	4,720	-0.08%
2020/01/06	30	39.45	26	39.60	39.80	4	4,383	0.09%
2020/01/03	42	38.90	53	38.97	38.70	-11	4,188	-0.26%
2020/01/02	2	37.05	2	37.15	37.35	0	3,950	0.00%
2019/12/31	7	37.22	23.1	37.26	37.05	-16.1	3,903	-0.41%
2019/12/30	5	36.41	7	36.40	36.35	-2	3,787	-0.05%
2019/12/27	7.1	36.24	6	35.85	35.80	1.1	3,759	0.03%
2019/12/26	9	36.43	8	36.28	35.85	1	3,759	0.03%
2019/12/25	6	36.27	11	36.05	36.35	-5	3,734	-0.13%
2019/12/24	115	37.12	104	37.22	36.50	11	3,708	0.30%	大買/大賣/
2019/12/23	32	36.46	34	35.93	35.90	-2	3,494	-0.06%
2019/12/20	2	35.48	1	35.55	35.45	1	3,444	0.03%
2019/12/19	38	35.29	37	35.52	35.00	1	3,488	0.03%
2019/12/17	10	33.61	2	34.00	33.65	8	3,334	0.24%
2019/12/16	1	33.55	4	33.84	33.70	-3	3,334	-0.09%
2019/12/13	9	33.57	3	33.75	33.70	6	3,324	0.18%
2019/12/12	3	34.40	3	34.05	34.05	0	3,302	0.00%
2019/12/11	9	35.82	3	36.27	34.60	6	3,265	0.18%
2019/12/10	76	35.30	0	0.00	34.95	76	3,101	2.45%
2019/12/09	0	0.00	1	35.00	35.10	-1	3,040	-0.03%
2019/12/05	1	33.50	0	0.00	33.20	1	3,002	0.03%
2019/12/03	2	34.05	22	34.08	33.95	-20	2,997	-0.67%
2019/12/02	1	33.40	1	33.80	33.80	0	3,009	0.00%
2019/11/29	0	0.00	10	34.82	34.20	-10	3,067	-0.33%
2019/11/28	0	0.00	15	34.72	34.80	-15	3,043	-0.49%
2019/11/27	22	35.05	4	34.48	35.05	18	2,971	0.61%
2019/11/22	25	33.99	0	0.00	33.90	25	2,886	0.87%
2019/11/21	0	0.00	3	34.13	34.15	-3	2,875	-0.10%
2019/11/20	1	33.20	2	33.35	33.60	-1	2,819	-0.04%
2019/11/19	15	33.97	19	34.01	34.10	-4	2,850	-0.14%
2019/11/18	2	32.75	0	0.00	32.50	2	2,726	0.07%
2019/11/14	1	30.75	0	0.00	31.00	1	2,675	0.04%
2019/11/13	5	31.52	14	30.84	31.50	-9	2,663	-0.34%
2019/11/12	1	30.05	12	30.53	30.00	-11	2,594	-0.42%
2019/11/08	1	31.55	0	0.00	31.70	1	2,546	0.04%
2019/11/07	1	32.00	0	0.00	32.00	1	2,524	0.04%
2019/11/06	20	31.71	0	0.00	31.95	20	2,514	0.80%
2019/11/05	3	33.08	9	33.78	33.20	-6	2,456	-0.24%
2019/11/04	0	0.00	1	33.65	33.55	-1	2,399	-0.04%
2019/11/01	6	33.78	0	0.00	33.85	6	2,361	0.25%
2019/10/31	9	33.24	4	33.79	33.30	5	2,298	0.22%
2019/10/30	1	34.50	4	34.59	34.50	-3	2,222	-0.13%
2019/10/29	21	35.51	202	35.20	34.30	-181	2,132	-8.49%	大賣/鉅額交易
2019/10/28	315	34.04	339	33.80	34.70	-24	1,752	-1.37%	大買/大賣/
2019/10/25	258	31.30	75	30.61	31.55	183	1,371	13.35%	大買/鉅額交易
2019/10/21	1	29.10	1	29.40	29.10	0	1,306	0.00%
2019/10/18	3	29.10	3	29.10	28.90	0	1,321	0.00%
2019/10/17	0	0.00	3	29.30	29.40	-3	1,323	-0.23%
2019/10/15	0	0.00	1	28.75	28.50	-1	1,299	-0.08%
2019/10/14	0	0.00	4	28.45	28.85	-4	1,305	-0.31%
2019/10/09	11	28.13	0	0.00	28.05	11	1,305	0.84%
2019/10/08	2	28.60	0	0.00	28.60	2	1,310	0.15%
2019/10/04	1	29.00	0	0.00	28.65	1	1,398	0.07%
2019/10/02	1	29.20	6	29.40	29.20	-5	1,439	-0.35%
2019/10/01	0	0.00	4	29.35	29.00	-4	1,540	-0.26%
2019/09/27	4	29.65	7	29.71	29.25	-3	1,534	-0.20%
2019/09/26	10	30.82	9	30.34	30.35	1	1,532	0.07%
2019/09/24	3	30.42	2	30.25	29.85	1	1,476	0.07%
2019/09/23	0	0.00	2	28.45	28.70	-2	1,390	-0.14%
2019/09/11	1	29.50	1	29.30	29.50	0	1,516	0.00%
2019/09/09	6	29.05	0	0.00	28.95	6	1,616	0.37%
2019/09/06	6	29.70	3	29.85	29.65	3	1,704	0.18%
2019/09/05	12	29.80	0	0.00	29.50	12	1,704	0.70%
2019/09/04	1	29.75	5	29.39	29.70	-4	1,708	-0.23%
2019/09/03	8	30.20	11	30.27	29.30	-3	1,687	-0.18%
2019/08/29	0	0.00	5	28.07	27.85	-5	1,596	-0.31%
2019/08/28	1	27.30	1	27.35	27.45	0	1,596	0.00%
2019/08/27	1	27.50	1	27.25	27.50	0	1,591	0.00%
2019/08/26	5	26.88	0	0.00	26.55	5	1,576	0.32%
2019/08/23	2	27.58	1	27.70	27.70	1	1,566	0.06%
2019/08/22	1	28.30	9	29.04	28.30	-8	1,555	-0.51%
2019/08/08	0	0.00	5	26.21	26.45	-5	1,557	-0.32%
2019/08/07	5	25.70	0	0.00	25.15	5	1,552	0.32%
2019/08/06	2	25.00	2	25.65	25.55	0	1,564	0.00%
2019/08/05	4	26.00	0	0.00	25.65	4	1,576	0.25%
2019/08/02	5	27.07	1	27.05	27.05	4	1,586	0.25%
2019/07/31	9	28.35	6	28.40	28.25	3	1,614	0.19%
2019/07/29	2	29.10	10	29.10	29.10	-8	1,615	-0.50%
2019/07/26	16	29.51	2	29.48	29.35	14	1,592	0.88%
2019/07/25	0	0.00	8	29.53	29.45	-8	1,580	-0.51%
2019/07/24	2	29.03	5	29.26	28.70	-3	1,547	-0.19%
2019/07/23	6	28.88	18	28.91	28.70	-12	1,532	-0.78%
2019/07/22	1	27.90	2	27.78	27.90	-1	1,492	-0.07%
2019/07/18	4	27.10	0	0.00	26.90	4	1,512	0.26%
2019/07/11	4	28.35	0	0.00	28.15	4	1,551	0.26%
2019/07/10	7	29.07	2	28.93	28.65	5	1,571	0.32%
2019/07/09	2	27.95	0	0.00	28.15	2	1,556	0.13%
2019/07/05	12	28.58	11	28.50	28.05	1	1,560	0.06%
2019/07/01	1	27.00	0	0.00	27.15	1	1,426	0.07%
2019/06/28	0	0.00	1	26.50	26.40	-1	1,419	-0.07%
2019/06/26	0	0.00	9	26.68	26.70	-9	1,443	-0.62%
2019/06/25	2	26.75	2	26.98	26.50	0	1,460	0.00%
2019/06/21	8	27.90	0	0.00	27.75	8	1,453	0.55%
2019/06/20	2	28.10	9	28.34	27.85	-7	1,462	-0.48%
2019/06/18	4	27.13	1	26.70	26.80	3	1,512	0.20%
2019/06/17	8	27.02	214	26.86	27.50	-206	1,519	-13.56%	大賣/鉅額交易
2019/06/14	213	27.19	9	26.69	27.20	204	1,528	13.35%	大買/鉅額交易
2019/06/13	1	24.90	0	0.00	24.75	1	1,599	0.06%
2019/06/12	1	24.85	1	24.85	25.40	0	1,603	0.00%
2019/05/20	1	24.40	1	24.55	24.45	0	2,178	0.00%
2019/05/17	2	25.25	1	24.00	24.40	1	2,221	0.05%
2019/05/16	5	26.22	1	26.30	25.80	4	2,241	0.18%
2019/05/15	1	26.30	0	0.00	26.20	1	2,273	0.04%
2019/05/14	1	26.05	1	25.95	26.30	0	2,327	0.00%
2019/05/13	5	26.52	1	26.55	26.20	4	2,367	0.17%
2019/05/10	0	0.00	6	26.00	25.90	-6	2,373	-0.25%
2019/05/09	10	25.56	4	26.30	25.40	6	2,390	0.25%
2019/05/02	1	29.45	1	29.85	29.95	0	2,644	0.00%
2019/04/29	0	0.00	1	29.10	28.70	-1	2,769	-0.04%
2019/04/19	0	33.60	1	33.70	33.70	-1	3,155	-0.03%
2019/04/18	4	34.60	5	34.84	34.30	-1	3,235	-0.03%
2019/04/16	2	34.70	2	34.53	34.55	0	3,663	0.00%
2019/04/11	11	35.67	6	35.88	35.65	5	4,325	0.12%
2019/04/02	1	34.90	1	35.00	34.90	0	4,830	0.00%
2019/04/01	1	35.00	5	35.04	35.05	-4	4,883	-0.08%
2019/03/28	0	0.00	1	35.20	34.45	-1	4,867	-0.02%
2019/03/27	0	0.00	8.4	35.40	35.40	-8.4	4,870	-0.17%
2019/03/26	1	35.25	16	35.27	35.25	-15	4,880	-0.31%
2019/03/25	1	35.35	0	0.00	35.00	1	4,912	0.02%
2019/03/22	2	36.93	0	0.00	36.55	2	4,914	0.04%
2019/03/21	6	37.83	9	37.89	37.50	-3	4,906	-0.06%
2019/03/19	10	37.52	2	37.38	37.20	8	4,952	0.16%
2019/03/18	23	37.51	5	37.61	38.50	18	4,925	0.37%
2019/03/13	0	0.00	1	35.65	36.00	-1	5,021	-0.02%
2019/03/12	5	35.60	0	0.00	35.05	5	5,113	0.10%
2019/03/07	2	35.03	1	36.00	35.05	1	5,123	0.02%
2019/03/06	3	36.13	1	36.20	35.90	2	5,091	0.04%
2019/03/05	1	36.40	1	36.25	36.00	0	5,088	0.00%
2019/03/04	1	36.10	1	36.20	35.85	0	5,067	0.00%
2019/02/27	3	35.65	3	36.00	36.10	0	5,051	0.00%
2019/02/26	10	37.50	9	37.34	35.60	1	5,024	0.02%
2019/02/25	0	0.00	5	36.70	36.65	-5	4,905	-0.10%
2019/02/20	6	36.07	1	34.80	35.70	5	4,733	0.11%
2019/02/18	2	33.05	2	33.25	33.40	0	4,574	0.00%
2019/02/14	3	34.75	7	35.25	35.40	-4	4,464	-0.09%
2019/01/29	1	35.55	6	35.69	36.25	-5	4,303	-0.12%
2019/01/28	9	37.67	0	0.00	36.55	9	4,253	0.21%
2019/01/25	5	35.65	5	35.92	36.00	0	4,098	0.00%
2019/01/24	3	36.00	3	35.40	35.45	0	4,057	0.00%
2019/01/23	1	35.35	0	0.00	35.70	1	4,018	0.02%
2019/01/22	0	0.00	2	37.20	35.60	-2	3,993	-0.05%
2019/01/21	0	0.00	2	36.00	36.00	-2	3,885	-0.05%
2019/01/18	4	35.89	4	36.15	35.70	0	3,849	0.00%
2019/01/17	0	0.00	1	36.45	36.25	-1	3,821	-0.03%
2019/01/16	4	36.39	27	35.70	37.30	-23	3,747	-0.61%
2019/01/15	27	36.52	3	36.32	36.25	24	3,624	0.66%
2019/01/14	1	35.55	1	35.80	35.20	0	3,479	0.00%
2019/01/11	2	35.80	2	36.45	35.90	0	3,419	0.00%
2019/01/10	0	0.00	2	35.73	36.55	-2	3,346	-0.06%
2019/01/09	15	37.01	39	36.50	35.95	-24	3,249	-0.74%
2019/01/08	6	37.30	10	36.41	37.30	-4	2,954	-0.14%
2019/01/07	11	36.99	7	36.65	37.40	4	2,769	0.14%
2019/01/04	14	33.39	35	34.64	34.20	-21	2,450	-0.86%
2019/01/03	114	34.83	105	34.51	33.50	9	2,240	0.40%	大買/大賣/
2019/01/02	0	0.00	7	35.25	35.95	-7	2,004	-0.35%
2018/12/28	13	31.63	45	32.18	32.70	-32	1,817	-1.76%
2018/12/27	15	31.00	1	30.90	30.95	14	1,704	0.82%
2018/12/26	13	30.06	14	31.11	29.60	-1	1,653	-0.06%
2018/12/25	9	31.41	5	31.47	31.15	4	1,593	0.25%
2018/12/24	10	29.85	10	30.90	30.90	0	1,406	0.00%
2018/12/21	9	27.50	12	28.11	28.25	-3	1,349	-0.22%
2018/12/20	7	28.70	7	29.15	27.70	0	1,340	0.00%
2018/12/19	3	28.80	3	29.10	28.70	0	1,308	0.00%
2018/12/18	10	29.92	9	29.02	28.35	1	1,279	0.08%
2018/12/17	5	31.12	3	31.75	30.40	2	1,229	0.16%
2018/12/13	11	33.02	11	33.11	32.95	0	1,151	0.00%
2018/12/12	19	31.39	19	31.52	33.00	0	1,065	0.00%
2018/12/11	3	30.10	3	30.30	30.00	0	959	0.00%
2018/12/10	5	31.72	107	30.66	29.90	-102	897	-11.37%	大賣/鉅額交易
2018/12/07	102	29.15	0	0.00	29.15	102	706	14.43%	大買/鉅額交易
2018/12/05	2	29.35	2	29.58	28.65	0	586	0.00%
2018/11/06	0	0.00	5	21.75	21.45	-5	350	-1.43%
2018/10/29	0	0.00	7	20.55	20.45	-7	335	-2.09%
2018/10/25	0	0.00	8	20.70	20.70	-8	336	-2.38%
2018/10/03	0	0.00	0.1	27.90	27.95	-0.1	514	-0.01%
2018/10/02	1	28.95	6	29.02	28.55	-5	521	-0.96%
2018/10/01	0.1	29.00	0	0.00	29.20	0.1	532	0.01%
2018/09/12	0	0.00	2	27.10	26.65	-2	731	-0.27%
2018/08/24	1	29.35	1	29.45	29.50	0	1,301	0.00%
2018/08/17	0	0.00	1	28.60	28.60	-1	1,318	-0.08%
2018/08/02	2	32.40	0	0.00	32.30	2	1,301	0.15%
2018/07/20	0	0.00	2	36.20	34.90	-2	1,263	-0.16%
2018/07/19	2	35.55	7	35.80	35.40	-5	1,251	-0.40%
2018/07/13	5	34.55	0	0.00	34.20	5	1,185	0.42%
2018/07/05	0	0.00	1	33.00	32.65	-1	1,139	-0.09%
2018/07/02	7	37.05	6	37.18	36.50	1	1,099	0.09%
2018/06/29	2	34.20	2	34.85	34.85	0	1,019	0.00%
2018/06/22	0	0.00	0.1	33.10	33.20	-0.1	1,011	0.00%
2018/06/21	0.1	33.00	0	0.00	33.15	0.1	1,002	0.00%
2018/06/14	0	0.00	1	36.15	35.80	-1	958	-0.10%
2018/06/12	3	37.65	3	37.60	37.45	0	898	0.00%
2018/06/08	8	36.71	8	37.39	36.35	0	819	0.00%
2018/06/07	1	34.10	2	34.65	34.70	-1	737	-0.14%
2018/06/05	17	33.49	12	33.35	34.10	5	652	0.77%
2018/06/04	2	30.35	6	32.05	32.05	-4	527	-0.76%
2018/06/01	2	27.65	2	28.10	29.15	0	487	0.00%
2018/05/29	0	0.00	0.4	26.90	26.95	-0.4	458	-0.09%
2018/04/25	0	0.00	5	24.20	24.70	-5	667	-0.75%
2018/04/16	0	0.00	1	30.30	29.70	-1	682	-0.15%
2018/03/31	0	0.00	0.1	29.75	29.75	-0.1	769	-0.01%
2018/03/27	50	30.94	0	0.00	30.80	50	949	5.27%
2018/01/15	0	0.00	16	38.20	38.15	-16	2,103	-0.76%
2018/01/12	0	0.00	1	38.70	38.40	-1	2,100	-0.05%
2018/01/11	0	0.00	1	38.25	38.90	-1	2,098	-0.05%
2018/01/08	0	0.00	3	39.25	39.30	-3	2,103	-0.14%