光寶科 (2301)-群益金鼎-市府券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
106.5
漲跌
▲1.5
漲幅
+1.43%
成交量
24,076張
產業
上市電腦週邊類股
1434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

光寶科 (2301)籌碼相關－群益金鼎-市府券商分點個股進出

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-市府券商分點個股進出
群益金鼎-市府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
2024/06/26	2	105.75	4	106.63	106.50	-2	24,105	-0.01%
2024/06/25	4	104.25	6	102.67	105.00	-2	24,427	-0.01%
2024/06/24	12	104.08	2	105.00	103.50	10	24,827	0.04%
2024/06/21	2	104.50	2	105.50	105.00	0	25,066	0.00%
2024/06/20	1	105.50	1	106.00	106.00	0	25,150	0.00%
2024/06/19	6	106.50	7	105.93	106.00	-1	25,752	0.00%
2024/06/18	10	105.65	7	106.76	105.50	3	26,344	0.01%
2024/06/17	1	107.00	3.1	107.83	108.00	-2.1	27,312	-0.01%
2024/06/14	3	106.83	4	107.38	107.50	-1	27,680	0.00%
2024/06/13	2	104.50	0	0.00	107.00	2	27,751	0.01%
2024/06/12	3	105.00	2	105.00	104.50	1	27,966	0.00%
2024/06/11	11	105.00	6	105.58	104.00	5	28,112	0.02%
2024/06/07	3	106.50	5.2	107.37	107.00	-2.2	28,218	-0.01%
2024/06/06	5	106.60	6	107.75	106.50	-1	28,381	0.00%
2024/06/05	12	106.04	10	107.05	107.00	2	28,436	0.01%
2024/06/04	15.1	108.27	7	109.07	107.00	8	28,499	0.03%
2024/06/03	6	108.83	6	109.67	110.50	0	28,310	0.00%
2024/05/31	11	109.00	7	109.79	107.50	4	28,150	0.01%
2024/05/30	16.2	109.34	10	110.35	108.00	6.2	27,660	0.02%
2024/05/29	6.2	114.34	4	115.13	113.50	2.2	27,362	0.01%
2024/05/28	10.2	117.15	7.1	118.56	116.50	3.1	27,155	0.01%
2024/05/27	4	122.37	13	121.92	121.00	-9	26,700	-0.03%
2024/05/24	10.2	112.44	14	113.86	114.50	-3.8	25,745	-0.01%
2024/05/23	8	110.19	31	111.40	112.00	-23	24,932	-0.09%
2024/05/22	0.1	103.00	3	103.33	103.50	-2.9	23,346	-0.01%
2024/05/21	2	100.00	8	100.38	101.50	-6	23,276	-0.03%
2024/05/20	5	99.20	5	100.58	100.50	0	23,219	0.00%
2024/05/17	2	100.25	22	100.61	100.00	-20	23,038	-0.09%
2024/05/16	17	102.35	9	103.67	100.50	8	22,865	0.03%
2024/05/15	0.2	104.13	3	105.00	104.50	-2.8	22,615	-0.01%
2024/05/14	7	103.57	7	104.43	103.50	0	22,822	0.00%
2024/05/13	0	0.00	1	105.00	105.00	-1	22,860	0.00%
2024/05/10	0	0.00	11	103.64	105.00	-11	22,805	-0.05%
2024/05/09	3	100.00	2	100.50	101.00	1	22,211	0.00%
2024/05/08	1	102.00	3	100.83	101.50	-2	22,247	-0.01%
2024/05/07	11	98.58	0	0.00	99.10	11	22,158	0.05%
2024/05/06	3	100.00	0	0.00	99.40	3	22,068	0.01%
2024/05/03	9	101.02	11	101.38	99.70	-2	22,099	-0.01%
2024/05/02	3	98.56	2	99.26	99.10	1	22,026	0.00%
2024/04/30	0	100.50	2	102.00	100.00	-2	21,895	-0.01%
2024/04/29	1.1	101.05	2	101.25	101.00	-0.9	22,022	0.00%
2024/04/26	2	100.75	1	101.00	101.00	1	22,496	0.00%
2024/04/25	6	100.25	3.1	99.31	99.40	2.9	22,557	0.01%
2024/04/24	3	98.03	15	98.03	98.40	-12	22,441	-0.05%
2024/04/23	16	94.81	0	0.00	94.60	16	22,495	0.07%
2024/04/22	0	0.00	0	97.50	96.80	0	22,353	0.00%
2024/04/19	1	97.00	6	95.40	96.10	-5	22,327	-0.02%
2024/04/18	3	97.80	6.1	98.57	99.00	-3.1	22,146	-0.01%
2024/04/17	5.2	96.04	6	95.65	96.30	-0.8	22,060	0.00%
2024/04/16	23	97.58	10.1	96.60	95.30	12.9	22,143	0.06%
2024/04/15	11.1	100.46	10	101.40	102.00	1.1	21,669	0.00%
2024/04/12	2	103.00	3	103.33	103.00	-1	21,513	0.00%
2024/04/11	0	104.00	0	0.00	104.00	0	21,493	0.00%
2024/04/10	6	104.00	2	104.00	103.50	4	21,433	0.02%
2024/04/09	5	104.00	3	104.33	104.00	2	21,390	0.01%
2024/04/08	4	105.38	2	105.50	105.00	2	21,360	0.01%
2024/04/03	11	104.68	6.2	104.99	104.00	4.9	21,284	0.02%
2024/04/02	5.2	104.52	68	103.88	104.00	-62.9	21,089	-0.30%
2024/04/01	12	100.50	96	101.97	100.00	-84	20,575	-0.41%
2024/03/29	105	101.17	3	101.33	101.00	102	20,404	0.50%	大買/鉅額交易
2024/03/28	44.3	108.03	13	109.23	106.00	31.3	19,494	0.16%
2024/03/27	7.4	114.89	1	114.00	112.50	6.4	19,028	0.03%
2024/03/26	55.1	117.23	5	119.00	120.50	50.1	18,645	0.27%
2024/03/25	7	118.79	3	119.50	119.00	4	18,501	0.02%
2024/03/22	28	120.27	12	119.71	121.50	16	18,373	0.09%
2024/03/21	8	124.06	1	124.00	123.50	7	17,776	0.04%
2024/03/20	18	119.92	11	121.32	123.00	7	17,149	0.04%
2024/03/19	1	116.50	13	115.54	116.00	-12	16,220	-0.07%
2024/03/18	11	110.95	0	0.00	112.00	11	16,014	0.07%
2024/03/14	2	112.50	0	0.00	112.00	2	15,754	0.01%
2024/03/13	2	114.00	155	116.46	114.50	-153	15,658	-0.98%	大賣/鉅額交易
2024/03/12	2	114.50	0	0.00	115.00	2	15,421	0.01%
2024/03/11	4	114.00	2	114.50	113.50	2	15,300	0.01%
2024/03/08	155	115.78	8	115.50	114.00	147	15,216	0.97%	大買/鉅額交易
2024/03/07	11	111.45	10	112.00	111.00	1	14,955	0.01%
2024/03/06	0	0.00	5	114.00	113.50	-5	14,923	-0.03%
2024/03/05	6	113.75	23	112.28	114.00	-17	15,414	-0.11%
2024/03/04	9	114.61	0	0.00	114.00	9	15,340	0.06%
2024/03/01	2	110.50	26	111.92	112.50	-24	15,103	-0.16%
2024/02/29	7	108.86	11	110.00	109.50	-4	14,922	-0.03%
2024/02/27	23	107.15	16	111.50	107.50	7	14,665	0.05%
2024/02/26	5	107.00	0	0.00	107.00	5	14,218	0.04%
2024/02/23	11	109.45	10.1	110.49	108.50	0.9	14,389	0.01%
2024/02/22	0	0.00	2	108.50	108.50	-2	14,475	-0.01%
2024/02/21	10	106.45	0	0.00	106.00	10	14,507	0.07%
2024/02/20	27	108.07	0	0.00	108.50	27	14,492	0.19%
2024/02/15	7	108.64	1	109.50	108.50	6	14,602	0.04%
2024/02/05	4	113.25	10.1	113.00	113.00	-6.1	14,449	-0.04%
2024/01/30	0	0.00	0.1	111.00	108.50	-0.1	14,951	0.00%
2024/01/26	6	108.42	1	108.50	107.50	5	15,097	0.03%
2024/01/24	5	112.00	0	0.00	112.00	5	15,583	0.03%
2024/01/23	1	113.50	0	0.00	113.50	1	16,223	0.01%
2024/01/22	0	0.00	26	114.29	114.50	-26	16,246	-0.16%
2024/01/19	0	0.00	1.1	109.78	110.00	-1.1	15,779	-0.01%
2024/01/11	10.1	108.49	4	108.00	108.50	6.1	16,484	0.04%
2024/01/10	11.1	108.73	1	107.00	107.00	10.1	16,822	0.06%
2024/01/09	0	0.00	2	117.25	114.50	-2	17,003	-0.01%
2024/01/03	1	113.00	2	113.25	112.50	-1	18,163	-0.01%
2024/01/02	3	114.33	7	115.50	115.00	-4	18,268	-0.02%
2023/12/28	0	0.00	6	119.50	118.00	-6	18,469	-0.03%
2023/12/27	5	117.00	10	118.00	117.00	-5	18,597	-0.03%
2023/12/26	2	115.00	1	116.00	117.00	1	19,043	0.01%
2023/12/25	0	0.00	1	117.00	116.50	-1	19,286	-0.01%
2023/12/22	1	116.00	6	116.08	115.50	-5	19,348	-0.03%
2023/12/21	0	115.00	0	0.00	114.00	0	19,305	0.00%
2023/12/19	10	112.00	11	112.55	112.50	-1	19,210	-0.01%
2023/12/18	1	111.50	9	112.28	112.00	-8	19,261	-0.04%
2023/12/15	0	0.00	2	115.75	112.00	-2	19,464	-0.01%
2023/12/14	12	114.67	6	114.75	114.50	6	19,506	0.03%
2023/12/13	2	112.50	4.1	113.63	113.00	-2.1	19,776	-0.01%
2023/12/11	2	111.00	0.7	112.57	110.50	1.3	20,717	0.01%
2023/12/08	2	113.00	2	112.00	113.00	0	20,897	0.00%
2023/12/07	1	110.50	1	111.50	110.00	0	21,144	0.00%
2023/12/06	0	0.00	1	112.00	111.50	-1	21,603	0.00%
2023/12/05	0	0.00	1.2	109.50	110.50	-1.2	21,792	-0.01%
2023/12/04	0	0.00	1	110.00	110.50	-1	21,848	0.00%
2023/12/01	11	108.23	1	107.50	108.00	10	21,927	0.05%
2023/11/30	6	107.83	0	0.00	110.00	6	22,204	0.03%
2023/11/29	2	108.50	2	110.25	109.00	0	21,907	0.00%
2023/11/23	0	0.00	6	106.58	106.50	-6	23,281	-0.03%
2023/11/22	5.1	107.71	0	0.00	107.00	5.1	23,623	0.02%
2023/11/21	0.2	111.00	0	0.00	112.00	0.2	23,791	0.00%
2023/11/20	1.1	108.05	1	110.00	109.00	0.1	24,621	0.00%
2023/11/17	0.1	110.50	1	110.50	109.50	-0.9	24,927	0.00%
2023/11/16	1.1	110.55	4	111.00	110.50	-2.9	25,782	-0.01%
2023/11/15	0	0.00	2	115.50	112.50	-2	26,162	-0.01%
2023/11/14	0.2	112.00	1	113.00	113.00	-0.8	26,650	0.00%
2023/11/09	2	110.25	3	111.67	112.00	-1	28,276	0.00%
2023/11/08	1	114.00	3	115.50	113.50	-2	28,308	-0.01%
2023/11/07	1	110.00	0	0.00	110.50	1	28,422	0.00%
2023/11/06	2	110.50	0	0.00	111.00	2	29,172	0.01%
2023/11/03	8	109.56	2	109.00	109.00	6	29,733	0.02%
2023/11/02	3	109.33	4	108.88	108.50	-1	30,927	0.00%
2023/11/01	9	103.50	8	102.56	103.50	1	32,530	0.00%
2023/10/31	7	103.07	2	105.00	100.00	5	33,831	0.01%
2023/10/30	1	106.50	1	109.00	107.00	0	34,781	0.00%
2023/10/27	1	108.50	2	109.00	108.50	-1	36,368	0.00%
2023/10/26	1	106.50	0	0.00	107.00	1	39,862	0.00%
2023/10/24	0	0.00	4	109.00	109.00	-4	42,275	-0.01%
2023/10/23	1	107.50	0	0.00	106.00	1	43,207	0.00%
2023/10/19	3	106.67	2	107.00	107.00	1	46,031	0.00%
2023/10/18	2	107.00	3	107.50	106.00	-1	47,121	0.00%
2023/10/17	5	110.20	4	111.50	109.50	1	47,248	0.00%
2023/10/16	0	0.00	2	113.00	113.00	-2	47,611	0.00%
2023/10/13	7	117.57	0	0.00	115.50	7	49,033	0.01%
2023/10/12	3	122.33	2	122.75	122.50	1	50,019	0.00%
2023/10/11	2	119.75	4	124.00	119.50	-2	51,825	0.00%
2023/10/06	2	120.25	2	123.75	119.50	0	53,145	0.00%
2023/10/05	1	120.50	0	0.00	121.50	1	54,397	0.00%
2023/10/04	4	120.13	1	120.50	121.00	3	55,204	0.01%
2023/10/03	3	123.00	0	0.00	123.00	3	55,426	0.01%
2023/10/02	21	126.21	26	126.02	125.50	-5	55,661	-0.01%
2023/09/28	8	121.44	8	121.81	121.50	0	55,678	0.00%
2023/09/27	3	119.50	2	118.75	120.00	1	55,761	0.00%
2023/09/26	2	120.00	2	120.25	120.00	0	56,557	0.00%
2023/09/25	1	119.50	1	120.00	120.00	0	57,134	0.00%
2023/09/22	5	118.60	2	119.75	120.00	3	57,243	0.01%
2023/09/21	0	0.00	20	118.50	119.00	-20	57,167	-0.03%
2023/09/20	5	121.10	1	123.00	120.00	4	57,135	0.01%
2023/09/19	11	120.27	4	120.63	120.00	7	57,017	0.01%
2023/09/18	14	120.46	13	121.38	121.00	1	57,037	0.00%
2023/09/15	3	127.83	2	127.75	126.00	1	56,867	0.00%
2023/09/14	0	0.00	1	127.00	126.50	-1	56,479	0.00%
2023/09/13	0	0.00	0.1	126.00	124.00	-0.1	56,683	0.00%
2023/09/12	2	125.50	2	125.00	125.00	0	57,375	0.00%
2023/09/11	14	128.86	2	126.75	127.50	12	57,497	0.02%
2023/09/08	4.1	135.63	1	135.00	134.50	3.1	57,338	0.01%
2023/09/07	16	135.19	2	134.50	134.00	14	57,293	0.02%
2023/09/06	5	134.40	4	134.75	134.50	1	57,478	0.00%
2023/09/05	3	131.00	3	132.33	134.00	0	57,483	0.00%
2023/09/04	17	134.68	16	134.94	134.00	1	57,142	0.00%
2023/09/01	3	134.83	0	0.00	134.50	3	57,005	0.01%
2023/08/31	19	136.50	23	136.50	137.00	-4	56,688	-0.01%
2023/08/30	21	142.21	26	140.15	138.50	-5	56,369	-0.01%
2023/08/29	2	139.00	2	141.25	141.50	0	56,148	0.00%
2023/08/28	4	140.00	1	138.00	138.50	3	55,969	0.01%
2023/08/25	13	148.50	4	149.75	145.00	9	56,009	0.02%
2023/08/24	11	153.41	13	154.00	151.50	-2	55,662	0.00%
2023/08/23	39	147.68	37	148.14	148.50	2	54,756	0.00%
2023/08/22	12	151.25	8	152.06	149.00	4	54,411	0.01%
2023/08/21	41	143.65	41	143.82	144.00	0	53,448	0.00%
2023/08/18	24	145.38	24	145.27	146.00	0	52,991	0.00%
2023/08/17	1	145.00	5.1	146.46	150.00	-4.1	52,290	-0.01%
2023/08/16	13.1	142.13	15.1	143.11	147.00	-2	51,639	0.00%
2023/08/15	13	144.50	28	143.21	143.50	-15	51,032	-0.03%
2023/08/14	3	136.50	3.3	138.66	136.50	-0.3	50,387	0.00%
2023/08/11	21	138.33	8	138.19	137.00	13	50,063	0.03%
2023/08/10	16	136.88	8	135.44	139.00	8	49,689	0.02%
2023/08/09	65	139.33	69	140.07	141.00	-4	48,829	-0.01%
2023/08/08	122	142.73	120	140.89	143.00	2	48,117	0.00%	大買/大賣/
2023/08/07	103.2	143.64	107	143.79	148.00	-3.8	46,702	-0.01%	大買/大賣/
2023/08/04	40	138.44	90	140.67	140.00	-50	44,740	-0.11%
2023/08/02	68	145.55	10.2	149.78	139.00	57.8	43,029	0.13%
2023/08/01	54	149.83	54	151.56	154.00	0	41,371	0.00%
2023/07/31	101.2	164.21	102	164.66	150.50	-0.8	39,612	0.00%	大買/大賣/
2023/07/28	14	148.36	15	150.23	159.50	-1	36,026	0.00%
2023/07/27	8	146.75	56	148.73	145.00	-48	34,268	-0.14%
2023/07/26	114.1	145.47	55	146.25	146.50	59.1	33,322	0.18%	大買/
2023/07/25	92.2	147.68	189	149.03	142.00	-96.8	32,102	-0.30%	大賣/
2023/07/24	115	148.99	40	147.03	149.00	75	30,314	0.25%	大買/
2023/07/21	15	141.37	9	143.50	146.00	6	28,767	0.02%
2023/07/20	3	138.67	8	138.81	139.00	-5	27,572	-0.02%
2023/07/19	15	140.63	14	138.79	136.50	1	27,010	0.00%
2023/07/18	22	140.39	19	140.37	139.50	3	26,162	0.01%
2023/07/17	23	148.04	24	147.98	145.50	-1	24,515	0.00%
2023/07/14	59	139.18	59	139.74	144.00	0	23,051	0.00%
2023/07/13	73	134.56	67	133.93	134.00	6	21,163	0.03%
2023/07/12	104	125.29	115.1	125.30	126.50	-11.1	19,458	-0.06%	大買/大賣/
2023/07/11	3	119.50	19	119.76	120.00	-16	18,087	-0.09%
2023/07/10	10	115.00	10	112.00	112.00	0	17,143	0.00%
2023/07/07	2	110.50	1	111.00	111.00	1	16,763	0.01%
2023/07/06	9	114.44	0	0.00	114.50	9	16,320	0.06%
2023/07/05	12	116.04	6	117.08	115.00	6	15,799	0.04%
2023/07/04	15	118.80	10	117.20	119.00	5	15,353	0.03%
2023/07/03	19	111.74	14	111.96	113.50	5	14,419	0.03%
2023/06/30	0	0.00	1	101.50	103.50	-1	13,706	-0.01%
2023/06/29	1	102.50	0	0.00	102.00	1	13,486	0.01%
2023/06/28	0	0.00	2	101.00	100.00	-2	13,410	-0.01%
2023/06/27	0	0.00	7	100.29	99.30	-7	13,300	-0.05%
2023/06/26	4.1	101.01	1	100.00	101.00	3.1	13,128	0.02%
2023/06/21	2	102.50	0	0.00	105.00	2	12,831	0.02%
2023/06/20	0	0.00	1	105.50	105.00	-1	12,492	-0.01%
2023/06/19	2	109.75	26	108.83	107.00	-24	12,045	-0.20%
2023/06/16	16	108.28	4	109.13	105.00	12	11,437	0.11%
2023/06/15	4	108.00	10	109.45	111.00	-6	10,309	-0.06%
2023/06/14	3	101.33	0	0.00	101.00	3	9,973	0.03%
2023/06/13	5	102.00	1	102.50	103.00	4	9,704	0.04%
2023/06/12	5	104.40	7	104.64	103.00	-2	9,570	-0.02%
2023/06/09	7	97.70	8	96.31	97.60	-1	9,348	-0.01%
2023/06/08	5	93.24	3	93.77	93.80	2	9,261	0.02%
2023/06/07	0	0.00	2	95.90	96.20	-2	9,169	-0.02%
2023/06/06	18	93.46	0	0.00	93.90	18	9,024	0.20%
2023/06/05	6	93.12	5	93.74	96.00	1	9,084	0.01%
2023/06/02	0	0.00	5	87.76	89.80	-5	8,835	-0.06%
2023/06/01	5	86.36	0	0.00	86.20	5	8,725	0.06%
2023/05/31	1	87.00	0	0.00	89.00	1	8,669	0.01%
2023/05/29	0	0.00	2	85.20	86.40	-2	8,084	-0.02%
2023/05/26	0	0.00	7	83.03	83.30	-7	8,025	-0.09%
2023/05/24	0	0.00	3	79.70	79.80	-3	7,900	-0.04%
2023/05/23	4	79.70	0	0.00	80.20	4	7,825	0.05%
2023/05/22	2	81.00	0	0.00	81.40	2	7,742	0.03%
2023/05/19	5	81.82	0	0.00	81.90	5	7,666	0.07%
2023/05/18	3	82.10	7	81.99	82.00	-4	7,660	-0.05%
2023/05/17	2	80.35	2	79.20	80.50	0	7,578	0.00%
2023/05/16	0	0.00	8	77.70	78.60	-8	7,471	-0.11%
2023/05/10	3	76.30	0	0.00	76.60	3	7,440	0.04%
2023/05/09	4	76.05	1	76.30	76.60	3	7,431	0.04%
2023/05/08	0	0.00	4	77.05	76.90	-4	7,460	-0.05%
2023/05/02	0	0.00	6	75.13	75.90	-6	7,500	-0.08%
2023/04/28	2	72.60	2	74.20	73.50	0	7,575	0.00%
2023/04/27	1	73.00	0	0.00	73.30	1	7,550	0.01%
2023/04/26	2	71.50	0	0.00	72.20	2	7,445	0.03%
2023/04/24	2	72.40	0	0.00	72.00	2	7,261	0.03%
2023/04/20	2	73.00	0	0.00	72.90	2	7,163	0.03%
2023/04/18	2	74.10	1	74.30	73.60	1	7,170	0.01%
2023/04/14	2	76.75	7	76.09	76.30	-5	6,973	-0.07%
2023/04/13	0	0.00	3	75.20	74.40	-3	6,880	-0.04%
2023/04/10	1	73.20	0	0.00	73.40	1	6,786	0.01%
2023/04/07	3	73.70	0	0.00	73.20	3	6,755	0.04%
2023/03/30	2	72.50	0	0.00	73.50	2	7,041	0.03%
2023/03/29	2	72.50	0	0.00	73.00	2	7,440	0.03%
2023/03/27	2	71.90	2	73.80	73.00	0	8,045	0.00%
2023/03/24	0	0.00	5	72.16	72.30	-5	8,446	-0.06%
2023/03/21	0	0.00	1	69.50	69.60	-1	8,539	-0.01%
2023/03/17	2	70.20	0	0.00	70.50	2	8,630	0.02%
2023/03/15	1	74.00	1	74.70	74.10	0	8,658	0.00%
2023/03/14	1	74.80	0	0.00	74.20	1	8,568	0.01%
2023/03/10	4	72.55	0	0.00	73.10	4	8,371	0.05%
2023/03/09	2	73.80	0	0.00	73.60	2	8,368	0.02%
2023/03/08	0	0.00	1	74.90	75.00	-1	8,389	-0.01%
2023/03/07	11	75.25	0	0.00	75.30	11	8,261	0.13%
2023/03/03	10	72.50	1	73.20	72.70	9	8,155	0.11%
2023/03/02	11	71.53	5.5	70.88	71.80	5.6	8,112	0.07%
2023/02/24	2	69.50	0	0.00	69.50	2	8,146	0.02%
2023/02/23	2	69.40	0	0.00	69.50	2	8,075	0.02%
2023/02/22	0	0.00	1	69.90	69.40	-1	8,029	-0.01%
2023/02/20	1	70.10	0	0.00	70.40	1	8,046	0.01%
2023/02/17	1	69.50	0	0.00	70.10	1	8,135	0.01%
2023/02/16	0	0.00	2	69.75	70.00	-2	8,186	-0.02%
2023/02/15	2	69.10	0	0.00	69.10	2	8,175	0.02%
2023/02/10	6	69.55	0	0.00	69.50	6	8,255	0.07%
2023/02/09	10	70.20	2	69.80	70.30	8	8,232	0.10%
2023/02/08	2	69.25	0	0.00	69.40	2	8,188	0.02%
2023/02/03	0	0.00	2	67.80	68.20	-2	8,259	-0.02%
2023/02/02	0	0.00	2	67.50	67.00	-2	8,238	-0.02%
2023/02/01	0	0.00	0.1	66.80	66.40	-0.1	8,198	0.00%
2023/01/30	4	66.70	5	68.62	67.50	-1	8,190	-0.01%
2023/01/09	0	0.00	2	65.80	65.00	-2	8,773	-0.02%
2023/01/05	0	0.00	2	64.80	64.90	-2	8,829	-0.02%
2022/12/20	2	63.70	0	0.00	63.20	2	8,711	0.02%
2022/11/25	2	64.50	0	0.00	64.50	2	7,561	0.03%
2022/11/23	16	64.20	16	63.23	64.10	0	7,472	0.00%
2022/11/21	4	66.00	0	0.00	65.70	4	7,329	0.05%
2022/11/16	0	0.00	2	67.60	67.60	-2	7,251	-0.03%
2022/11/15	2	65.20	0	0.00	66.70	2	7,233	0.03%
2022/11/14	0	0.00	4	67.03	67.10	-4	7,167	-0.06%
2022/11/10	1	65.50	0	0.00	65.60	1	7,171	0.01%
2022/11/08	1	66.80	0	0.00	67.00	1	7,280	0.01%
2022/11/01	0	0.00	1	65.50	66.70	-1	7,468	-0.01%
2022/10/31	0	0.00	1	65.00	64.00	-1	7,416	-0.01%
2022/10/27	1	64.50	0	0.00	64.50	1	7,463	0.01%
2022/10/25	1	64.00	0	0.00	64.70	1	7,462	0.01%
2022/10/19	0	0.00	3	64.63	65.00	-3	7,186	-0.04%
2022/09/21	2	67.10	0	67.60	67.60	2	6,678	0.03%
2022/09/16	4	68.10	2	68.65	68.10	2	6,495	0.03%
2022/09/15	0	0.00	8.7	68.75	69.00	-8.7	6,432	-0.14%
2022/09/14	4	67.50	0	0.00	67.00	4	6,424	0.06%
2022/09/12	2	68.00	0	0.00	68.30	2	6,523	0.03%
2022/09/08	0	0.00	2	68.20	68.70	-2	6,634	-0.03%
2022/09/07	2	66.70	0	0.00	67.20	2	6,599	0.03%
2022/09/06	0	0.00	2	68.20	67.80	-2	6,568	-0.03%
2022/09/05	0	0.00	2	65.90	67.50	-2	6,497	-0.03%
2022/09/01	2	64.50	0	0.00	65.20	2	6,423	0.03%
2022/08/15	3	68.50	0	0.00	68.30	3	6,781	0.04%
2022/08/12	0	0.00	3	68.90	69.20	-3	6,699	-0.04%
2022/08/10	3	67.60	0	0.00	67.60	3	6,613	0.05%
2022/08/09	0	0.00	6	67.50	68.10	-6	6,571	-0.09%
2022/08/04	0	0.00	3	65.90	65.80	-3	6,601	-0.05%
2022/08/02	0	0.00	1	64.90	65.10	-1	6,608	-0.02%
2022/07/29	0	0.00	3	65.20	65.30	-3	6,534	-0.05%
2022/07/28	0	0.00	1	64.40	64.30	-1	6,466	-0.02%
2022/07/27	0	63.20	0	0.00	64.00	0	6,445	0.00%
2022/07/22	3	62.40	3	62.33	62.60	0	6,399	0.00%
2022/07/21	2	61.90	2	61.90	62.20	0	6,405	0.00%
2022/07/20	0	0.00	3	64.50	64.60	-3	6,237	-0.05%
2022/06/29	0	0.00	1	58.00	57.70	-1	6,124	-0.02%
2022/06/24	1	56.90	0	0.00	56.80	1	6,048	0.02%
2022/06/20	1	58.30	1	58.60	58.20	0	5,679	0.00%
2022/06/16	3	60.90	0	0.00	60.30	3	5,535	0.05%
2022/06/13	3	61.20	0	0.00	61.00	3	6,012	0.05%
2022/06/01	0	0.00	3	63.80	63.50	-3	6,240	-0.05%
2022/05/31	2	61.55	1	62.70	63.20	1	6,218	0.02%
2022/05/30	1	62.00	1	62.60	62.80	0	5,751	0.00%
2022/05/27	1	61.70	0	0.00	61.90	1	5,720	0.02%
2022/05/26	3	60.90	0	0.00	60.90	3	5,739	0.05%
2022/05/16	0	0.00	2.2	62.75	63.10	-2.2	6,237	-0.04%
2022/05/10	0	0.00	10	63.20	64.40	-10	6,344	-0.16%
2022/04/28	3.5	64.67	0	0.00	65.30	3.5	6,877	0.05%
2022/04/27	3	65.30	0	0.00	65.60	3	6,836	0.04%
2022/04/26	5	67.24	2	67.20	67.20	3	6,816	0.04%
2022/04/25	1	66.80	1	67.50	68.00	0	6,753	0.00%
2022/04/22	0	0.00	4	66.90	68.00	-4	6,612	-0.06%
2022/04/21	3	65.00	0	0.00	66.80	3	6,513	0.05%
2022/04/20	1	65.80	0	0.00	65.70	1	6,431	0.02%
2022/04/19	2	69.00	1	68.70	68.20	1	6,134	0.02%
2022/04/18	0	0.00	5	68.80	68.50	-5	6,087	-0.08%
2022/04/15	5	67.60	0	0.00	67.60	5	6,078	0.08%
2022/04/13	0	0.00	5	68.20	68.10	-5	6,148	-0.08%
2022/04/12	1	67.10	1	66.40	66.70	0	6,181	0.00%
2022/04/07	5	66.80	0	0.00	66.40	5	6,206	0.08%
2022/03/31	0.5	68.80	0	0.00	68.10	0.5	6,192	0.01%
2022/03/28	5	67.30	0	0.00	68.30	5	6,198	0.08%
2022/03/21	1	66.70	0	0.00	66.60	1	6,302	0.02%
2022/03/17	1	70.80	0	0.00	71.00	1	5,935	0.02%
2022/03/16	2	69.60	2	69.90	70.10	0	5,822	0.00%
2022/03/11	0	0.00	1	70.40	70.60	-1	5,733	-0.02%
2022/03/10	12	70.21	1	70.30	70.60	11	5,763	0.19%
2022/03/04	0	0.00	10	70.00	69.60	-10	5,678	-0.18%
2022/03/03	0	69.30	1	70.00	69.80	-1	5,652	-0.02%
2022/03/01	0	0.00	1	69.30	68.60	-1	5,603	-0.02%
2022/02/21	0	0.00	2	67.85	68.20	-2	5,164	-0.04%
2022/02/15	0	0.00	2	66.50	66.50	-2	4,916	-0.04%
2022/02/14	6	65.95	3	66.47	66.70	3	4,808	0.06%
2022/02/10	0	0.00	2	68.30	68.60	-2	4,680	-0.04%
2022/02/09	3.5	68.70	0	0.00	69.10	3.5	4,603	0.08%
2022/02/08	4	67.35	10	66.30	68.80	-6	4,421	-0.14%
2022/02/07	1	64.20	4	64.55	64.60	-3	4,184	-0.07%
2022/01/19	0	0.00	0.2	63.30	63.60	-0.2	4,037	0.00%
2022/01/12	0	0.00	0.4	63.10	63.60	-0.4	4,407	-0.01%
2022/01/05	0	0.00	2	64.80	64.40	-2	4,721	-0.04%
2022/01/04	0	0.00	1	64.40	64.40	-1	4,711	-0.02%
2022/01/03	0	0.00	1	63.60	63.40	-1	4,679	-0.02%
2021/12/28	1	63.50	0	0.00	63.80	1	4,865	0.02%
2021/12/27	0	0.00	2	63.60	63.60	-2	4,892	-0.04%
2021/12/23	0	0.00	2	62.80	62.50	-2	5,000	-0.04%
2021/12/22	0	0.00	2	62.30	61.50	-2	5,056	-0.04%
2021/12/13	0	0.00	2	62.30	62.00	-2	5,447	-0.04%
2021/12/10	2	62.70	0	0.00	62.70	2	5,531	0.04%
2021/12/07	0	0.00	0.2	61.50	61.40	-0.2	5,523	0.00%
2021/12/06	0	0.00	5	61.38	62.10	-5	5,513	-0.09%
2021/11/24	0	0.00	1	60.40	60.70	-1	5,520	-0.02%
2021/11/23	2	60.50	0	0.00	60.40	2	5,560	0.04%
2021/11/19	0	0.00	0.3	61.40	61.60	-0.3	5,665	-0.01%
2021/11/17	0	0.00	0.2	62.31	62.00	-0.2	5,640	0.00%
2021/11/16	4	62.50	0	0.00	62.60	4	5,661	0.07%
2021/11/09	1	61.30	0	0.00	61.60	1	5,932	0.02%
2021/11/05	2	60.80	0	0.00	61.50	2	5,988	0.03%
2021/11/04	0	0.00	10	61.60	61.00	-10	5,994	-0.17%
2021/11/02	2	61.20	0	0.00	61.00	2	6,042	0.03%
2021/10/29	2	61.30	0	0.00	61.30	2	6,098	0.03%
2021/10/26	0	0.00	1	61.40	60.80	-1	6,606	-0.02%
2021/10/21	0.1	60.90	0	0.00	60.40	0.1	6,652	0.00%
2021/10/20	1.1	60.80	0	0.00	60.40	1.1	6,581	0.02%
2021/10/19	2	62.20	1	62.40	62.10	1	6,426	0.02%
2021/10/15	3	64.10	0	0.00	64.90	3	6,402	0.05%
2021/10/14	1	64.80	7	65.43	64.30	-6	6,410	-0.09%
2021/10/13	0	0.00	0	64.20	64.20	0	6,414	0.00%
2021/10/12	0.1	63.00	0	0.00	63.20	0.1	6,344	0.00%
2021/10/08	2	63.70	7	64.07	64.00	-5	6,381	-0.08%
2021/10/06	10	63.00	0	0.00	63.00	10	6,490	0.15%
2021/10/05	0.2	61.55	2	62.90	62.30	-1.8	6,472	-0.03%
2021/10/04	0.1	61.90	0	0.00	62.20	0.1	6,476	0.00%
2021/10/01	2	61.20	2	61.70	62.20	0	6,517	0.00%
2021/09/30	1.2	62.23	0.2	62.65	62.50	1	6,488	0.02%
2021/09/29	1	64.00	8	65.04	64.40	-7	6,473	-0.11%
2021/09/28	0	0.00	3	65.00	64.50	-3	6,552	-0.05%
2021/09/27	1	63.90	8	64.41	64.10	-7	6,628	-0.11%
2021/09/24	0	0.00	3	64.47	64.00	-3	6,687	-0.04%
2021/09/23	0	0.00	10	63.30	63.80	-10	6,730	-0.15%
2021/09/22	0	0.00	1	61.80	61.80	-1	7,012	-0.01%
2021/09/15	2	62.00	2	62.00	61.50	0	7,126	0.00%
2021/09/08	3	59.10	0	0.00	59.60	3	7,532	0.04%
2021/09/06	0	0.00	6	61.70	60.90	-6	7,441	-0.08%
2021/09/02	0	0.00	4	60.68	60.60	-4	7,395	-0.05%
2021/08/27	1	59.80	1	59.30	59.70	0	7,302	0.00%
2021/08/26	5	59.00	0	0.00	58.90	5	7,262	0.07%
2021/08/19	1	56.80	0	0.00	56.90	1	7,265	0.01%
2021/08/18	2	58.00	2	58.40	58.50	0	7,157	0.00%
2021/08/16	3	58.50	0	0.00	58.60	3	7,082	0.04%
2021/08/13	1	61.40	0	0.00	61.30	1	7,037	0.01%
2021/08/12	3	62.00	0	0.00	61.20	3	7,000	0.04%
2021/08/06	3	62.50	0	0.00	62.50	3	7,002	0.04%
2021/08/04	0	0.00	3	63.20	63.20	-3	7,168	-0.04%
2021/08/03	3	62.50	10	63.60	63.90	-7	7,211	-0.10%
2021/08/02	0	0.00	1	64.30	63.90	-1	7,178	-0.01%
2021/07/30	0	63.50	1	64.50	64.10	-1	7,141	-0.01%
2021/07/29	0	0.00	5	59.80	59.80	-5	6,841	-0.07%
2021/07/26	0	0.00	6	58.53	58.70	-6	7,109	-0.08%
2021/07/23	1	57.90	0	0.00	57.90	1	7,161	0.01%
2021/07/09	1	56.91	0	0.00	57.50	1	6,898	0.01%
2021/07/07	1	57.60	0	0.00	58.00	1	6,908	0.01%
2021/07/05	0	0.00	7.5	57.34	57.90	-7.5	6,857	-0.11%
2021/07/01	11	57.15	0	0.00	56.60	11	6,649	0.17%
2021/06/30	5	57.60	0	0.00	57.60	5	6,553	0.08%
2021/06/29	7	58.50	2	57.30	57.40	5	6,509	0.08%
2021/06/28	5	63.90	0	0.00	63.70	5	6,222	0.08%
2021/06/24	0	0.00	1	64.50	64.70	-1	6,104	-0.02%
2021/06/22	0	0.00	1.1	64.23	63.60	-1.1	5,838	-0.02%
2021/06/21	6	64.27	1	64.30	64.50	5	5,742	0.09%
2021/06/18	1	64.90	0	0.00	64.90	1	5,662	0.02%
2021/06/17	0	0.00	2	66.40	66.30	-2	5,523	-0.04%
2021/06/15	1	65.60	0	0.00	65.60	1	5,688	0.02%
2021/06/01	0	0.00	2	66.45	66.40	-2	6,879	-0.03%
2021/05/28	0	0.00	7	65.47	65.70	-7	7,047	-0.10%
2021/05/13	0	0.00	5	61.20	60.90	-5	8,049	-0.06%
2021/05/12	11	62.24	11	59.88	61.20	0	8,044	0.00%
2021/05/11	0	0.00	1	63.80	63.00	-1	8,078	-0.01%
2021/05/10	1	66.70	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	0.00	10	67.26	67.40	-10	8,241	-0.12%
2021/05/05	0	0.00	4	66.20	65.80	-4	8,361	-0.05%
2021/05/04	1	67.30	2	67.50	66.30	-1	8,559	-0.01%
2021/05/03	0	0.00	5	67.04	67.10	-5	8,517	-0.06%
2021/04/27	0	0.00	11	64.44	64.40	-11	8,368	-0.13%
2021/04/23	0	0.00	1	63.60	64.10	-1	8,391	-0.01%
2021/04/22	1	63.60	0	0.00	63.50	1	8,463	0.01%
2021/04/21	1	63.70	0	0.00	63.70	1	8,452	0.01%
2021/04/20	0	0.00	6.1	64.28	64.20	-6.1	8,499	-0.07%
2021/04/19	0	0.00	5	63.38	63.50	-5	8,541	-0.06%
2021/04/13	1	62.80	2	63.20	63.00	-1	8,837	-0.01%
2021/04/12	0	0.00	15	64.60	64.00	-15	8,901	-0.17%
2021/04/09	0	0.00	25	64.90	64.80	-25	9,032	-0.28%
2021/04/08	0	0.00	5	65.02	65.20	-5	9,032	-0.06%
2021/03/30	0	0.00	2	63.70	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	6	62.25	62.70	-6	8,740	-0.07%
2021/03/25	0	0.00	3	61.90	61.90	-3	8,762	-0.03%
2021/03/24	1	61.50	4	61.50	61.60	-3	8,981	-0.03%
2021/03/15	19	60.15	0	0.00	59.90	19	8,767	0.22%
2021/03/12	2	62.10	14	60.84	62.10	-12	8,654	-0.14%
2021/03/10	0	0.00	3	57.90	58.00	-3	8,425	-0.04%
2021/03/09	3	56.60	0	0.00	57.20	3	8,380	0.04%
2021/03/04	0	0.00	2	58.50	58.80	-2	8,104	-0.02%
2021/03/02	3	59.10	3	60.90	58.80	0	7,948	0.00%
2021/02/26	3	59.00	0	0.00	59.40	3	7,815	0.04%
2021/02/24	17	60.29	10	60.70	60.00	7	7,513	0.09%
2021/02/23	5	60.60	5	60.50	60.20	0	7,422	0.00%
2021/02/19	5	58.40	5	58.00	58.50	0	7,273	0.00%
2021/02/18	4	57.40	0	0.00	58.40	4	7,244	0.06%
2021/02/17	5	56.40	0	0.00	56.80	5	7,173	0.07%
2021/01/29	10	56.00	0	0.00	54.90	10	6,717	0.15%
2021/01/28	12	56.30	0	0.00	57.00	12	6,543	0.18%
2021/01/26	0	0.00	1	56.10	56.60	-1	6,336	-0.02%
2021/01/25	1	54.10	6	54.00	54.40	-5	6,166	-0.08%
2021/01/20	0	0.00	2	52.00	51.90	-2	6,165	-0.03%
2021/01/15	0	0.00	220	53.95	53.80	-220	6,012	-3.66%	大賣/鉅額交易
2021/01/12	1	52.90	0	0.00	52.80	1	5,878	0.02%
2021/01/11	220	53.65	0	0.00	53.80	220	5,800	3.79%	大買/鉅額交易
2021/01/06	0	0.00	3	52.10	51.50	-3	5,581	-0.05%
2021/01/04	0	0.00	5	51.20	51.40	-5	5,291	-0.09%
2020/12/29	2	49.95	1	49.95	49.95	1	5,164	0.02%
2020/12/28	1	49.85	5	49.88	49.90	-4	5,162	-0.08%
2020/12/09	8	48.86	0	0.00	49.25	8	4,972	0.16%
2020/12/08	0	0.00	1	48.85	48.95	-1	4,933	-0.02%
2020/12/07	0	0.00	2	48.55	49.10	-2	4,897	-0.04%
2020/11/26	1	48.55	0	0.00	48.65	1	4,653	0.02%
2020/11/23	0	0.00	1	48.65	48.50	-1	4,715	-0.02%
2020/11/20	1	48.00	0	0.00	48.00	1	4,681	0.02%
2020/11/18	0	0.00	1	48.55	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	2	48.20	48.30	-2	4,579	-0.04%
2020/11/13	0	0.00	1	47.20	47.05	-1	4,602	-0.02%
2020/11/12	0	0.00	1	47.45	47.45	-1	4,589	-0.02%
2020/11/04	0	0.00	2	47.20	47.25	-2	4,729	-0.04%
2020/11/02	1	46.25	1	45.85	45.85	0	4,759	0.00%
2020/10/22	0	0.00	2	45.70	45.40	-2	6,145	-0.03%
2020/10/13	1	45.70	0	0.00	45.70	1	6,410	0.02%
2020/10/12	1	45.50	0	0.00	45.75	1	6,555	0.02%
2020/09/29	1	45.75	0	0.00	45.50	1	7,142	0.01%
2020/09/18	0	0.00	5	46.75	46.85	-5	7,638	-0.07%
2020/09/01	1	46.05	0.1	46.35	46.20	0.9	9,956	0.01%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/20	2	46.80	0	0.00	46.90	2	10,416	0.02%
2020/08/19	0	0.00	1	48.40	48.10	-1	10,435	-0.01%
2020/08/14	0	0.00	2	46.70	47.20	-2	10,414	-0.02%
2020/08/13	2	47.60	0	0.00	47.80	2	10,395	0.02%
2020/08/12	3	47.55	0	0.00	47.60	3	10,470	0.03%
2020/08/11	20	47.95	2	48.25	48.00	18	10,470	0.17%
2020/08/10	1	48.55	2	48.80	48.50	-1	10,523	-0.01%
2020/08/07	0	0.00	2	48.85	48.95	-2	10,562	-0.02%
2020/08/06	3	48.80	0	0.00	48.85	3	10,557	0.03%
2020/08/05	0	0.00	1	49.20	49.10	-1	10,579	-0.01%
2020/08/04	0	0.00	1	48.65	49.35	-1	10,545	-0.01%
2020/08/03	4	49.84	6	49.65	48.60	-2	10,452	-0.02%
2020/07/31	7	49.64	6	48.47	49.60	1	10,222	0.01%
2020/07/30	0	0.00	1	45.90	45.70	-1	9,516	-0.01%
2020/07/29	1	45.30	1	44.90	44.80	0	9,473	0.00%
2020/07/27	1	45.50	1	45.60	45.50	0	9,662	0.00%
2020/07/23	0.6	46.60	0	0.00	46.55	0.6	9,683	0.01%
2020/07/21	2	47.00	0	0.00	46.80	2	9,641	0.02%
2020/07/20	0	0.00	0.3	47.00	47.00	-0.3	9,628	0.00%
2020/07/17	2	47.13	0	0.00	46.70	2	9,646	0.02%
2020/07/16	1	47.00	1	46.90	46.90	0	9,635	0.00%
2020/07/14	1	47.15	0	0.00	46.95	1	9,476	0.01%
2020/07/02	0	0.00	1	47.20	47.15	-1	9,062	-0.01%
2020/07/01	0	0.00	2	46.90	46.75	-2	9,093	-0.02%
2020/06/30	1	46.65	0.2	46.55	46.30	0.8	9,056	0.01%
2020/06/29	2	46.38	0	0.00	46.50	2	9,047	0.02%
2020/06/24	1	47.35	0	0.00	47.30	1	8,911	0.01%
2020/06/23	7	47.98	0	0.00	47.40	7	8,773	0.08%
2020/06/22	0	0.00	7	53.33	53.10	-7	8,201	-0.09%
2020/06/18	5	51.64	0	0.00	52.40	5	7,710	0.06%
2020/06/15	1	51.30	0	0.00	51.30	1	7,769	0.01%
2020/06/11	4	51.20	0	0.00	50.70	4	7,891	0.05%
2020/06/05	0	0.00	3	50.10	50.40	-3	8,035	-0.04%
2020/06/01	0	0.00	1	48.80	48.85	-1	8,099	-0.01%
2020/05/29	1	48.10	1	48.75	48.10	0	8,246	0.00%
2020/05/28	1	48.20	1	48.80	48.20	0	8,270	0.00%
2020/05/27	0	0.00	1	48.30	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	3	48.10	48.00	-3	8,632	-0.03%
2020/05/25	1	47.00	0	0.00	47.25	1	8,538	0.01%
2020/05/22	15	46.90	0	0.00	46.75	15	8,600	0.17%
2020/05/21	3	47.37	3	47.23	47.35	0	8,654	0.00%
2020/05/19	0	0.00	1	46.70	46.80	-1	8,790	-0.01%
2020/05/15	1	46.10	0	0.00	46.10	1	8,648	0.01%
2020/05/14	4	46.65	0	0.00	46.85	4	8,495	0.05%
2020/05/11	1	47.00	0	0.00	46.95	1	8,288	0.01%
2020/05/08	2	46.85	2	46.90	46.95	0	8,178	0.00%
2020/05/05	0	0.00	1	46.65	46.65	-1	7,985	-0.01%
2020/05/04	2	45.23	0	0.00	46.50	2	7,975	0.03%
2020/04/29	0	0.00	1	45.65	45.40	-1	7,718	-0.01%
2020/04/28	0	0.00	1	45.00	45.05	-1	7,755	-0.01%
2020/04/27	1	44.40	0	0.00	44.40	1	7,854	0.01%
2020/04/22	1	43.30	1	43.25	43.50	0	7,731	0.00%
2020/04/21	2	43.40	2	42.85	43.00	0	7,654	0.00%
2020/04/14	0	0.00	2	42.75	43.25	-2	7,251	-0.03%
2020/04/07	2	42.20	1	42.70	42.10	1	7,149	0.01%
2020/04/06	1	41.50	0	0.00	42.25	1	7,047	0.01%
2020/03/27	3	41.10	3	41.10	40.95	0	6,649	0.00%
2020/03/19	1	38.60	0	0.00	37.80	1	6,314	0.02%
2020/03/18	1	39.40	0	0.00	39.10	1	6,121	0.02%
2020/03/10	0	0.00	1	44.65	44.00	-1	5,216	-0.02%
2020/03/09	0	0.00	10	43.40	44.00	-10	5,074	-0.20%
2020/03/05	10	45.30	0	0.00	44.85	10	4,966	0.20%
2020/03/04	10	44.00	10	44.50	45.10	0	4,875	0.00%
2020/03/03	5	43.85	5	44.25	43.95	0	4,719	0.00%
2020/02/21	1	45.75	0	0.00	45.60	1	4,422	0.02%
2020/02/20	2	46.78	0	0.00	46.60	2	4,361	0.05%
2020/02/14	0	0.00	2	47.40	47.30	-2	4,386	-0.05%
2020/02/11	3	46.95	0	0.00	46.95	3	4,537	0.07%
2020/02/04	2	47.35	0	0.00	47.50	2	4,862	0.04%
2020/02/03	4	47.55	2	46.45	47.00	2	4,925	0.04%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2019/12/31	1	49.35	0	0.00	49.35	1	6,321	0.02%
2019/12/09	0	0.00	0.2	49.30	49.55	-0.2	7,070	0.00%
2019/12/02	0	0.00	2	48.55	48.30	-2	7,129	-0.03%
2019/11/13	2	50.30	0	0.00	49.95	2	7,462	0.03%
2019/11/12	0	0.00	3	50.20	50.60	-3	7,580	-0.04%
2019/11/08	3	50.40	0.1	50.40	50.40	2.9	7,597	0.04%
2019/10/24	3	49.88	3	49.72	50.10	0	8,605	0.00%
2019/10/22	4	50.25	5	50.52	51.50	-1	8,344	-0.01%
2019/10/01	5	48.60	5	49.20	48.90	0	7,650	0.00%
2019/09/26	22	49.53	0	0.00	49.55	22	7,439	0.30%
2019/09/25	0	0.00	1	49.80	49.80	-1	7,362	-0.01%
2019/09/09	0	0.00	1	49.40	49.40	-1	7,083	-0.01%
2019/08/29	2	48.45	2	48.55	48.90	0	6,773	0.00%
2019/08/26	0.1	48.20	0	0.00	48.25	0.1	6,675	0.00%
2019/08/22	2	48.25	3	48.45	48.55	-1	6,697	-0.01%
2019/08/20	4	48.38	6	48.72	49.00	-2	6,719	-0.03%
2019/08/19	0	0.00	0.8	47.10	47.10	-0.8	6,537	-0.01%
2019/08/13	2	46.65	2	46.30	46.30	0	6,100	0.00%
2019/08/12	8	47.05	4	46.70	46.40	4	6,048	0.07%
2019/08/08	4	46.75	4	46.95	46.80	0	5,952	0.00%
2019/08/07	3	46.83	3	46.87	46.00	0	5,807	0.00%
2019/08/02	2	46.63	15	46.88	47.00	-13	5,354	-0.24%
2019/08/01	1	46.05	1	46.00	46.25	0	5,076	0.00%
2019/07/30	0	0.00	2	43.50	43.60	-2	4,608	-0.04%
2019/07/29	1	43.50	0	0.00	43.55	1	4,599	0.02%
2019/07/26	2	43.15	0	0.00	43.15	2	4,559	0.04%
2019/07/24	0	0.00	4	43.83	43.70	-4	4,661	-0.09%
2019/07/23	2	43.30	2	43.70	43.70	0	4,723	0.00%
2019/07/22	4	43.06	5	43.40	43.00	-1	4,642	-0.02%
2019/05/31	2	45.05	0	0.00	45.10	2	4,723	0.04%
2019/05/28	1	44.70	1	44.35	44.35	0	5,194	0.00%
2019/05/08	4	43.80	4	43.60	43.30	0	5,802	0.00%
2019/05/07	2	43.20	2	44.10	44.30	0	5,821	0.00%
2019/04/26	0	0.00	2	45.10	45.20	-2	6,104	-0.03%
2019/04/16	0	0.00	2	44.25	44.35	-2	6,890	-0.03%
2019/03/28	2	44.30	0	0.00	44.05	2	6,945	0.03%
2019/03/26	2	45.25	0	0.00	45.35	2	7,050	0.03%
2019/03/25	0	0.00	2	45.00	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	1	44.70	44.85	-1	7,130	-0.01%
2019/03/20	1	44.50	0	0.00	44.45	1	7,192	0.01%
2019/03/15	2	44.10	4	44.24	44.10	-2	7,313	-0.03%
2019/03/08	0	0.00	120	43.60	43.40	-120	7,455	-1.61%	大賣/鉅額交易
2019/03/04	2	43.15	0	0.00	43.10	2	8,087	0.02%
2019/02/27	5	44.84	1	44.30	44.55	4	7,947	0.05%
2019/02/26	1	46.70	1	47.20	47.20	0	7,749	0.00%
2019/02/20	2	45.75	0	0.00	45.95	2	7,720	0.03%
2019/02/15	1	45.90	1	46.20	45.60	0	7,837	0.00%
2019/02/14	4	45.68	3	45.20	45.65	1	7,846	0.01%
2019/02/11	2	46.08	3	46.50	46.65	-1	7,868	-0.01%
2019/01/30	1	45.35	3	45.07	45.25	-2	7,772	-0.03%
2019/01/29	1	44.65	1	44.85	44.85	0	7,693	0.00%
2019/01/24	1	43.70	4	44.39	44.15	-3	7,668	-0.04%
2019/01/23	0	0.00	3	43.85	44.10	-3	7,699	-0.04%
2019/01/22	1	43.25	4	43.34	43.35	-3	7,586	-0.04%
2019/01/21	1	43.05	0	0.00	43.00	1	7,476	0.01%
2019/01/17	1	42.75	1	42.90	42.95	0	7,352	0.00%
2019/01/14	1	42.50	1	42.50	42.50	0	7,234	0.00%
2019/01/11	1	43.00	1	43.15	42.95	0	7,295	0.00%
2019/01/10	1	43.75	1	43.55	42.95	0	7,226	0.00%
2019/01/09	0	0.00	2	43.00	43.30	-2	7,077	-0.03%
2019/01/08	1	41.20	1	41.45	41.60	0	6,880	0.00%
2018/12/28	2	40.38	2	40.45	40.60	0	6,810	0.00%
2018/12/27	1	39.80	1	40.45	40.65	0	6,852	0.00%
2018/12/18	2	40.13	2	40.00	40.00	0	6,652	0.00%
2018/12/13	1	40.45	2	40.70	40.75	-1	6,633	-0.02%
2018/12/12	2	40.60	1	40.50	40.50	1	6,585	0.02%
2018/12/11	1	40.20	2	40.30	40.50	-1	6,529	-0.02%
2018/12/10	1	40.55	1	40.70	40.95	0	6,518	0.00%
2018/12/07	2	40.60	0	0.00	40.55	2	6,647	0.03%
2018/12/05	11	40.62	1	41.25	41.00	10	6,605	0.15%
2018/12/04	0	0.00	3	41.75	41.65	-3	6,591	-0.05%
2018/12/03	2	41.10	6	41.26	41.30	-4	6,481	-0.06%
2018/11/29	0	0.00	1	40.10	40.00	-1	5,899	-0.02%
2018/11/27	1	39.10	0	0.00	39.35	1	5,615	0.02%
2018/11/22	11	38.05	0	0.00	37.80	11	5,330	0.21%
2018/11/21	0	0.00	1	38.40	38.40	-1	5,292	-0.02%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/16	8	38.25	0	0.00	38.40	8	5,128	0.16%
2018/11/15	0	0.00	1	38.60	38.70	-1	5,059	-0.02%
2018/11/14	1	38.10	0.1	38.45	38.60	0.9	5,011	0.02%
2018/11/12	1	38.10	1	38.45	38.45	0	4,894	0.00%
2018/11/09	13	37.69	0	0.00	38.00	13	4,868	0.27%
2018/11/08	0	0.00	3	38.80	38.80	-3	4,838	-0.06%
2018/11/01	0	0.00	1	36.20	37.00	-1	4,812	-0.02%
2018/10/31	4	35.33	3	35.18	35.50	1	4,742	0.02%
2018/10/24	0	0.00	2	35.85	35.65	-2	4,770	-0.04%
2018/10/23	1	35.05	0	0.00	35.65	1	4,777	0.02%
2018/10/22	0	0.00	1	35.05	34.70	-1	4,757	-0.02%
2018/10/16	2	34.05	0	0.00	33.95	2	4,910	0.04%
2018/10/12	0	0.00	1	33.70	33.65	-1	4,960	-0.02%
2018/10/11	2	33.05	0	0.00	33.05	2	4,978	0.04%
2018/10/09	0	0.00	3	36.15	36.10	-3	4,948	-0.06%
2018/10/02	16	37.93	7	37.75	37.80	9	5,122	0.18%
2018/10/01	1	38.20	8.2	38.25	38.15	-7.2	5,124	-0.14%
2018/09/28	0	0.00	1	39.15	38.40	-1	5,182	-0.02%
2018/09/26	1	37.80	0	0.00	38.00	1	5,110	0.02%
2018/09/20	11	37.30	0	0.00	37.20	11	5,092	0.22%
2018/09/19	6	37.50	0	0.00	37.80	6	5,127	0.12%
2018/09/13	0	0.00	10	37.00	37.35	-10	5,356	-0.19%
2018/09/04	3	36.25	0	0.00	36.55	3	5,660	0.05%
2018/08/29	10	36.50	0	0.00	36.50	10	5,779	0.17%
2018/08/27	3	35.25	0	0.00	35.70	3	5,804	0.05%
2018/08/16	3	35.12	0	0.00	35.35	3	5,966	0.05%
2018/08/10	0	0.00	2	37.20	37.20	-2	5,789	-0.03%
2018/08/09	2	39.85	0	0.00	39.85	2	5,760	0.03%
2018/08/06	0	0.00	200	39.90	39.95	-200	5,583	-3.58%	大賣/鉅額交易
2018/07/19	0	0.00	3	38.90	38.55	-3	5,334	-0.06%
2018/07/18	9	38.25	2	38.45	38.50	7	5,322	0.13%
2018/07/17	0	0.00	20	38.35	38.15	-20	5,279	-0.38%
2018/07/16	0	0.00	10	38.15	37.70	-10	5,155	-0.19%
2018/07/13	0	0.00	20	37.05	37.55	-20	5,093	-0.39%
2018/07/05	3	36.20	0	0.00	36.20	3	4,984	0.06%
2018/07/02	0	0.00	0.1	37.00	36.80	-0.1	5,118	0.00%
2018/06/28	3	36.85	0	0.00	36.95	3	5,009	0.06%
2018/06/25	3	37.50	0	0.00	37.45	3	4,848	0.06%
2018/06/21	5	38.12	0	0.00	38.00	5	4,686	0.11%
2018/06/14	6	39.53	0	0.00	39.25	6	4,513	0.13%
2018/05/15	0	0.00	0.6	38.30	38.20	-0.6	6,935	-0.01%
2018/05/07	3	37.60	0	0.00	37.60	3	7,132	0.04%
2018/05/04	3	37.85	0	0.00	38.00	3	7,115	0.04%
2018/04/30	10	38.90	0	0.00	39.25	10	7,204	0.14%
2018/04/24	11	39.80	1	39.75	39.15	10	7,276	0.14%
2018/04/23	30	40.25	0	0.00	40.25	30	7,255	0.41%
2018/04/03	100	40.47	0	0.00	40.30	100	7,080	1.41%
2018/03/31	0	0.00	1	41.60	41.40	-1	7,119	-0.01%
2018/03/29	70	40.40	0	0.00	40.70	70	7,101	0.99%
2018/03/28	30	40.67	0	0.00	40.60	30	7,046	0.43%
2018/03/23	3	40.50	0	0.00	40.50	3	7,119	0.04%
2018/03/16	3	41.75	0	0.00	41.75	3	7,679	0.04%
2018/03/15	60	40.98	0	0.00	42.35	60	7,535	0.80%
2018/03/12	10	42.00	0	0.00	42.00	10	7,268	0.14%
2018/03/08	10	42.70	0	0.00	42.70	10	7,228	0.14%
2018/03/07	10	42.70	0	0.00	42.60	10	7,236	0.14%
2018/03/06	20	43.30	20	43.50	43.30	0	7,397	0.00%
2018/03/01	20	42.45	82	42.77	42.70	-62	7,735	-0.80%
2018/02/23	1	42.15	4	42.03	42.70	-3	6,778	-0.04%
2018/02/01	3	41.85	0	0.00	41.85	3	7,092	0.04%
2018/01/25	0	0.00	5	43.10	43.10	-5	7,575	-0.07%
2018/01/19	0	0.00	5	41.70	41.25	-5	7,878	-0.06%
2018/01/18	0	0.00	7	41.34	41.40	-7	7,889	-0.09%
2018/01/11	3	38.60	0	0.00	38.80	3	8,045	0.04%
2018/01/03	9	40.06	0	0.00	40.00	9	8,536	0.11%