光環 (3234)-群益金鼎-土城券商分點個股進出

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
46.05
漲跌
▲1.00
漲幅
+2.22%
成交量
1,096張
產業
上櫃通信網路類股
337人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城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
2024/12/17	0.1	45.90	0	0.00	46.05	0.1	4,163	0.00%
2024/12/16	1	44.60	1	46.55	45.05	0	4,189	0.00%
2024/12/13	3	48.66	0.2	47.65	47.55	2.8	4,129	0.07%
2024/12/12	0	0.00	2	48.28	47.60	-2	4,078	-0.05%
2024/12/11	7	48.86	8.2	48.32	49.40	-1.2	4,023	-0.03%
2024/12/10	5	56.16	17	54.98	53.50	-12	3,836	-0.31%
2024/12/09	9.2	56.87	4.2	56.27	59.40	5	3,776	0.13%
2024/12/06	3.1	52.04	4	51.75	54.30	-1	3,560	-0.03%
2024/12/05	9.2	52.72	8.4	54.20	52.30	0.8	3,518	0.02%
2024/12/04	12	56.38	0	0.00	56.50	12	3,434	0.35%
2024/12/03	2	55.00	1.1	54.05	54.80	0.9	3,359	0.03%
2024/12/02	7.1	53.95	3	53.97	54.50	4.1	3,275	0.13%
2024/11/28	0	0.00	1	49.30	50.00	-1	3,175	-0.03%
2024/11/27	1	51.70	0	0.00	52.00	1	3,175	0.03%
2024/11/26	0.4	50.30	0	0.00	49.60	0.4	3,128	0.01%
2024/11/25	0.6	51.93	0	0.00	51.80	0.6	3,106	0.02%
2024/11/22	0	0.00	1	48.55	48.00	-1	3,048	-0.03%
2024/11/21	0	0.00	45	49.44	48.95	-45	3,046	-1.48%
2024/11/20	45.4	50.73	0	0.00	50.00	45.4	3,036	1.50%
2024/11/19	0	0.00	24.1	46.03	49.90	-24.1	3,024	-0.80%
2024/11/18	0.1	46.86	0	0.00	46.00	0.1	3,008	0.00%
2024/11/15	24	50.67	0	0.00	48.80	24	2,995	0.80%
2024/11/14	0	0.00	8	50.70	49.35	-8	2,970	-0.27%
2024/11/13	12	52.16	1	52.50	52.00	11	2,892	0.38%
2024/11/12	1	55.07	32	54.02	54.90	-31	2,813	-1.10%
2024/11/11	32	52.22	8	55.38	55.00	24	2,715	0.88%
2024/11/08	6	52.83	27.2	52.55	52.60	-21.2	2,504	-0.85%
2024/11/07	20	47.47	0.1	48.10	48.10	19.9	2,305	0.86%
2024/11/06	0.2	44.40	0	0.00	43.75	0.2	2,247	0.01%
2024/11/05	0	0.00	1	45.05	44.35	-1	2,235	-0.04%
2024/11/04	0	0.00	1.1	45.56	45.00	-1.1	2,236	-0.05%
2024/11/01	0.1	44.60	3	45.03	45.15	-2.9	2,216	-0.13%
2024/10/30	0.1	43.90	0	0.00	43.00	0.1	2,190	0.00%
2024/10/28	3	47.01	0.5	47.44	47.00	2.5	2,094	0.12%
2024/10/25	3	51.80	0	0.00	52.20	3	2,017	0.15%
2024/10/24	2	51.80	15	55.60	52.20	-13	2,010	-0.65%
2024/10/23	16	55.40	0	0.00	55.40	16	1,982	0.81%
2024/10/22	0	0.00	3	55.00	55.00	-3	1,987	-0.15%
2024/10/18	0.1	52.80	0	0.00	52.00	0.1	2,023	0.00%
2024/10/16	0.4	53.52	0	0.00	53.10	0.4	2,042	0.02%
2024/10/15	0	0.00	1.7	52.37	50.70	-1.7	2,037	-0.08%
2024/10/14	0	0.00	10	53.07	52.90	-10	2,013	-0.50%
2024/10/11	1	55.10	8	55.30	54.80	-7	1,978	-0.35%
2024/10/09	4.4	55.41	5	55.58	55.50	-0.6	1,882	-0.03%
2024/10/08	4.1	52.80	3.3	52.27	53.40	0.9	1,757	0.05%
2024/10/07	11.1	52.40	1	52.60	52.60	10.1	1,575	0.64%
2024/10/04	0.3	45.00	2.3	46.24	47.90	-2.1	1,353	-0.15%
2024/10/01	4.1	42.46	0	0.00	43.55	4.1	1,269	0.32%
2024/09/27	0	0.00	1	41.20	41.20	-1	1,247	-0.08%
2024/09/25	0.1	41.00	0.2	40.70	40.60	-0.1	1,232	-0.01%
2024/09/23	0.2	42.69	1	42.40	42.00	-0.8	1,230	-0.06%
2024/09/20	4.1	41.57	0	0.00	41.40	4.1	1,224	0.33%
2024/09/19	0.1	41.53	0	0.00	42.40	0.1	1,233	0.01%
2024/09/18	2	41.65	0	0.00	41.85	2	1,239	0.16%
2024/09/10	0	0.00	1	38.05	38.00	-1	1,501	-0.07%
2024/08/20	0	0.00	0.1	39.75	39.50	-0.1	2,243	0.00%
2024/08/09	0.1	34.55	0	0.00	33.95	0.1	2,692	0.00%
2024/08/07	0	0.00	0	35.30	35.30	0	2,739	0.00%
2024/08/06	0	0.00	1	30.80	32.10	-1	2,745	-0.04%
2024/07/22	0	0.00	0.2	41.30	41.00	-0.2	3,442	0.00%
2024/07/19	0	0.00	2	44.90	44.90	-2	3,518	-0.06%
2024/07/11	0	0.00	1	47.85	47.55	-1	3,439	-0.03%
2024/07/10	3	49.85	0	0.00	48.70	3	3,429	0.09%
2024/07/05	0	0.00	0.2	49.00	49.15	-0.2	3,345	-0.01%
2024/06/26	1	47.00	0	0.00	47.00	1	3,441	0.03%
2024/06/24	0	0.00	1	48.10	47.30	-1	3,434	-0.03%
2024/06/20	2	50.28	4	49.35	51.00	-2	3,415	-0.06%
2024/06/19	4	50.80	1	51.60	50.80	3	3,332	0.09%
2024/06/18	1	47.40	0	0.00	47.45	1	3,208	0.03%
2024/06/13	0.1	46.95	0.3	46.85	46.30	-0.2	3,265	-0.01%
2024/06/12	0	0.00	1	48.10	46.80	-1	3,273	-0.03%
2024/06/11	1	44.65	0	0.00	44.50	1	3,275	0.03%
2024/05/31	0	0.00	1	47.80	47.55	-1	3,502	-0.03%
2024/05/30	1	51.50	0	0.00	49.05	1	3,506	0.03%
2024/05/29	0	50.60	1	51.00	50.30	-1	3,506	-0.03%
2024/05/27	5	53.74	8	52.50	53.00	-3	3,406	-0.09%
2024/05/24	8	52.95	7.2	51.78	53.90	0.8	3,292	0.02%
2024/05/23	4.2	50.13	1	50.90	49.00	3.2	3,137	0.10%
2024/05/22	4	50.05	3.2	50.21	51.40	0.9	3,160	0.03%
2024/05/21	0.1	47.45	1	46.60	46.80	-0.9	3,189	-0.03%
2024/05/20	1	45.80	0	0.00	45.80	1	3,376	0.03%
2024/05/17	2	47.10	1	46.30	48.10	1	3,397	0.03%
2024/05/16	1	51.50	3	48.75	50.00	-2	3,407	-0.06%
2024/05/15	1	51.00	7	49.07	50.50	-6	3,517	-0.17%
2024/05/14	4.1	49.84	8	48.99	48.50	-3.9	3,606	-0.11%
2024/05/13	7.2	48.25	1	49.65	49.65	6.2	3,667	0.17%
2024/05/10	3	45.60	0	0.00	46.60	3	3,707	0.08%
2024/05/09	0	0.00	4	46.85	46.20	-4	3,715	-0.11%
2024/05/07	4	46.80	0	0.00	48.00	4	3,669	0.11%
2024/05/06	2.1	45.78	0	0.00	46.00	2.1	3,632	0.06%
2024/05/03	0	0.00	10.3	47.46	47.70	-10.3	3,580	-0.29%
2024/05/02	0.3	49.28	0	0.00	50.60	0.3	3,535	0.01%
2024/04/30	1	48.00	0	0.00	50.00	1	3,448	0.03%
2024/04/29	2	47.25	4	46.95	49.40	-2	3,303	-0.06%
2024/04/26	8	43.90	18	44.71	44.95	-10	3,095	-0.32%
2024/04/25	2	40.90	0	0.00	40.90	2	2,951	0.07%
2024/04/16	2	35.35	0	0.00	35.35	2	2,784	0.07%
2024/04/12	1	36.70	0	0.00	36.70	1	2,771	0.04%
2024/04/11	2	36.40	12	36.30	36.40	-10	2,768	-0.36%
2024/04/09	1	37.80	4	37.84	37.80	-3	2,743	-0.11%
2024/04/08	1	38.30	5	38.25	38.30	-4	2,729	-0.15%
2024/04/03	3	38.70	5	38.60	38.70	-2	2,714	-0.07%
2024/04/02	20	40.26	2	40.00	40.50	18	2,682	0.67%
2024/03/27	12	38.40	1	37.30	38.35	11	2,567	0.43%
2024/03/26	1	38.65	4	37.78	37.70	-3	2,551	-0.12%
2024/03/25	2	38.20	0	0.00	38.25	2	2,518	0.08%
2024/03/20	1	38.00	65	38.52	37.70	-64	2,519	-2.54%
2024/03/19	2	39.20	1	39.55	38.90	1	2,508	0.04%
2024/03/18	3	39.78	0	0.00	39.75	3	2,516	0.12%
2024/03/15	0	0.00	10	38.26	38.25	-10	2,496	-0.40%
2024/03/14	10	37.55	13	37.77	38.85	-3	2,515	-0.12%
2024/03/13	0	0.00	3	39.55	38.50	-3	2,556	-0.12%
2024/03/12	10	39.66	2	39.63	39.90	8	2,489	0.32%
2024/03/11	61	36.15	0	0.00	36.30	61	2,417	2.52%
2024/03/08	0	0.00	4	34.70	34.85	-4	2,407	-0.17%
2024/03/07	12.1	37.23	10	37.90	36.90	2.1	2,369	0.09%
2024/03/06	10	37.10	1	37.40	37.20	9	2,319	0.39%
2024/03/05	2.1	38.66	0.2	38.15	38.00	1.9	2,288	0.08%
2024/03/04	3	40.00	0	0.00	39.75	3	2,244	0.13%
2024/02/27	1	41.05	1	38.35	39.30	0	2,211	0.00%
2024/02/26	0	0.00	1	39.65	39.80	-1	2,160	-0.05%
2024/02/23	0	0.00	10	39.52	40.00	-10	2,100	-0.48%
2024/02/22	1	40.35	5	39.15	38.85	-4	1,982	-0.20%
2024/02/21	12.2	38.14	10	39.60	39.60	2.2	1,835	0.12%
2024/02/20	5	35.16	0	0.00	36.00	5	1,626	0.31%
2024/02/19	10	34.15	1	34.90	36.10	9	1,540	0.58%
2024/02/16	5	35.26	6	34.30	35.10	-1	1,457	-0.07%
2024/02/15	4	32.49	1	33.90	33.55	3	1,317	0.23%
2024/02/05	0	0.00	1.1	34.50	34.50	-1.1	1,185	-0.09%
2024/02/02	1	31.40	0	0.00	31.40	1	1,107	0.09%
2024/01/12	0.1	26.35	0	0.00	26.30	0.1	1,297	0.01%
2024/01/11	0	26.25	0	0.00	26.65	0	1,326	0.00%
2024/01/08	1	26.50	0	0.00	26.15	1	1,507	0.07%
2024/01/02	1	27.50	0	0.00	27.25	1	1,791	0.06%
2023/12/25	1	27.50	0	0.00	27.60	1	2,239	0.04%
2023/12/14	0	0.00	0.1	29.90	29.90	-0.1	2,196	0.00%
2023/12/13	1.1	30.78	3	31.40	30.25	-1.9	2,187	-0.09%
2023/12/12	0	0.00	1	30.30	30.60	-1	2,169	-0.05%
2023/12/11	4	29.58	0	0.00	30.25	4	2,161	0.19%
2023/12/08	0	0.00	3	30.42	31.00	-3	2,115	-0.14%
2023/12/01	0	0.00	1	28.65	28.75	-1	1,986	-0.05%
2023/11/30	1	28.85	2	29.30	28.85	-1	1,983	-0.05%
2023/11/27	1	29.15	0	0.00	28.20	1	2,037	0.05%
2023/11/24	3	30.60	7	31.14	30.15	-4	2,022	-0.20%
2023/11/22	1	28.60	1	29.00	28.80	0	1,956	0.00%
2023/11/21	1	28.50	0	0.00	29.00	1	1,987	0.05%
2023/11/14	0	0.00	3	27.00	28.30	-3	2,031	-0.15%
2023/11/10	0	0.00	2	27.15	27.10	-2	2,021	-0.10%
2023/11/07	2	28.80	0	0.00	28.25	2	1,999	0.10%
2023/10/31	2	29.30	1	29.55	28.65	1	1,957	0.05%
2023/10/30	1	29.75	3	30.80	31.25	-2	1,951	-0.10%
2023/10/25	3	30.60	4	30.09	29.50	-1	1,986	-0.05%
2023/10/24	3	30.13	3	30.25	30.50	0	1,972	0.00%
2023/10/23	0	0.00	8	28.88	28.40	-8	1,952	-0.41%
2023/10/19	8	28.60	0	0.00	28.50	8	1,958	0.41%
2023/10/18	5	29.45	0	0.00	29.95	5	1,957	0.26%
2023/10/17	3	29.13	0	0.00	27.50	3	1,918	0.16%
2023/10/16	1	30.00	2	32.30	30.00	-1	1,857	-0.05%
2023/10/13	0	0.00	2	33.88	33.30	-2	1,871	-0.11%
2023/10/12	1	33.70	0	0.00	33.95	1	1,908	0.05%
2023/10/11	2	34.40	1	34.40	34.30	1	1,928	0.05%
2023/10/06	0	0.00	1	34.30	34.30	-1	1,931	-0.05%
2023/10/05	1	31.30	0	0.00	31.20	1	1,918	0.05%
2023/09/22	0	0.00	1	25.25	25.35	-1	1,676	-0.06%
2023/09/15	0	0.00	1	25.15	26.50	-1	1,734	-0.06%
2023/09/12	0	0.00	4	23.65	23.65	-4	1,705	-0.23%
2023/09/06	4	24.75	0	0.00	24.75	4	1,682	0.24%
2023/09/05	1	24.65	0	0.00	24.40	1	1,680	0.06%
2023/09/04	0	0.00	0.3	24.10	24.20	-0.3	1,673	-0.02%
2023/09/01	0.1	25.40	2	25.45	25.35	-1.9	1,642	-0.12%
2023/08/31	0	0.00	1	26.90	27.15	-1	1,595	-0.06%
2023/08/30	1	27.70	2	27.60	27.90	-1	1,588	-0.06%
2023/08/29	1	27.75	0	0.00	27.80	1	1,579	0.06%
2023/08/28	1	27.90	10	28.50	28.00	-9	1,572	-0.57%
2023/08/25	12	27.75	0	0.00	28.30	12	1,538	0.78%
2023/08/04	0	0.00	1	27.75	27.45	-1	1,364	-0.07%
2023/08/02	3	29.68	3	29.57	28.10	0	1,356	0.00%
2023/08/01	3	32.10	0	0.00	30.70	3	1,324	0.23%
2023/07/31	1	30.85	0	0.00	31.30	1	1,306	0.08%
2023/07/28	0	0.00	2	31.00	31.00	-2	1,245	-0.16%
2023/07/27	0	0.00	2	27.88	28.20	-2	1,197	-0.17%
2023/07/24	0	0.00	5	29.80	29.75	-5	1,140	-0.44%
2023/07/21	2	30.43	0	0.00	30.60	2	1,123	0.18%
2023/07/18	0	0.00	6	33.23	31.30	-6	1,072	-0.56%
2023/07/17	2	35.60	2	34.08	34.15	0	1,117	0.00%
2023/07/14	5	33.04	3	33.73	34.15	2	1,076	0.19%
2023/07/13	4	33.90	3	32.92	33.50	1	1,098	0.09%
2023/07/12	5	30.28	2	29.15	32.00	3	978	0.31%
2023/07/11	2	28.90	4	28.83	29.10	-2	885	-0.23%
2023/07/10	2	28.43	0	0.00	29.25	2	806	0.25%
2023/07/07	3	26.58	0	0.00	26.60	3	726	0.41%
2023/07/06	1	24.45	0	0.00	24.20	1	680	0.15%
2023/06/28	1	24.70	0	0.00	24.20	1	652	0.15%
2023/06/15	2	21.65	0	0.00	21.60	2	608	0.33%
2023/05/02	0	0.00	0	23.30	23.45	0	801	0.00%
2023/04/20	4	24.10	16	25.13	24.10	-12	851	-1.41%
2023/04/19	16	25.83	35	26.05	25.65	-19	745	-2.55%
2023/04/18	41	25.89	15	26.42	25.85	26	713	3.64%
2023/04/17	0	0.00	6	25.00	24.95	-6	618	-0.97%
2023/04/13	10	25.30	0	0.00	24.85	10	616	1.62%
2023/03/28	0	0.00	1	25.40	24.60	-1	593	-0.17%
2023/03/24	0	0.00	10	25.00	25.15	-10	574	-1.74%
2023/03/20	0	24.05	0	0.00	24.35	0	561	0.00%
2023/03/15	0	24.86	0	0.00	24.10	0	585	0.00%
2023/03/13	17	25.33	7	24.91	24.60	10	599	1.67%
2023/03/10	0	23.95	0	0.00	24.00	0	578	0.00%
2023/03/08	1	24.00	0	0.00	23.95	1	770	0.13%
2023/02/21	0	0.00	1	24.00	24.30	-1	898	-0.11%
2023/02/03	1	22.80	0	0.00	22.35	1	844	0.12%
2023/01/17	1	21.80	1	21.65	21.25	0	814	0.00%
2022/12/28	0	0.00	0	21.50	21.30	0	770	-0.01%
2022/12/20	2	22.85	2	22.80	22.80	0	791	0.00%
2022/12/19	3	24.30	0	0.00	23.75	3	794	0.38%
2022/12/15	0	0.00	1	25.45	25.30	-1	802	-0.12%
2022/12/12	1	24.80	0	0.00	24.70	1	804	0.12%
2022/12/02	10	26.31	8	25.85	26.40	2	771	0.26%
2022/12/01	15	26.06	20	25.42	26.10	-5	720	-0.69%
2022/11/30	9	25.18	5	25.16	25.00	4	632	0.63%
2022/11/29	2	23.90	0	0.00	23.55	2	625	0.32%
2022/10/11	0	0.00	3	21.30	21.10	-3	2,654	-0.11%
2022/09/28	3	22.18	3	22.35	21.95	0	3,410	0.00%
2022/09/08	0	0.00	1	27.45	27.60	-1	3,483	-0.03%
2022/09/07	0	0.00	1	26.55	26.65	-1	3,469	-0.03%
2022/09/06	2	27.30	2	27.08	27.30	0	3,460	0.00%
2022/09/05	2	28.30	11	29.68	27.10	-9	3,442	-0.26%
2022/08/31	12	28.83	2	28.60	28.85	10	3,308	0.30%
2022/08/30	0	0.00	2	28.65	28.65	-2	3,272	-0.06%
2022/08/25	1	28.70	3	28.35	28.30	-2	3,216	-0.06%
2022/08/24	0	0.00	1	27.45	27.00	-1	3,150	-0.03%
2022/08/23	1	27.10	0	0.00	27.50	1	3,131	0.03%
2022/08/22	15	29.31	11	28.64	28.10	4	3,095	0.13%
2022/08/19	2	28.00	2	28.10	28.00	0	2,787	0.00%
2022/08/17	2	27.65	3	27.88	27.65	-1	2,653	-0.04%
2022/08/16	2	28.25	5	28.08	27.45	-3	2,593	-0.12%
2022/08/15	4	27.53	0	0.00	27.65	4	2,531	0.16%
2022/08/12	1	26.95	0	0.00	27.00	1	2,482	0.04%
2022/08/11	9	27.22	9	27.26	27.15	0	2,451	0.00%
2022/08/10	5	28.70	5	27.88	27.20	0	2,383	0.00%
2022/08/09	1	27.90	1	28.05	28.25	0	2,262	0.00%
2022/08/08	28	27.74	29	27.88	28.55	-1	2,102	-0.05%
2022/08/05	2	25.20	4	25.53	26.00	-2	1,688	-0.12%
2022/08/04	2	23.65	2	23.20	23.65	0	1,595	0.00%
2022/08/03	0	0.00	2	24.10	23.15	-2	1,568	-0.13%
2022/08/01	1	25.55	0	0.00	25.50	1	1,546	0.06%
2022/07/29	4	25.56	5	25.37	25.75	-1	1,540	-0.06%
2022/07/27	2	25.30	0	0.00	25.30	2	1,499	0.13%
2022/07/26	10	25.27	9	25.39	24.90	1	1,476	0.07%
2022/07/25	31	26.00	31	26.27	27.35	0	1,390	0.00%
2022/07/21	1	25.55	1	25.50	25.20	0	1,241	0.00%
2022/07/20	4	24.74	3	24.70	24.50	1	1,206	0.08%
2022/07/19	0	0.00	1	24.80	24.70	-1	1,185	-0.08%
2022/07/15	8	24.33	6	24.77	24.40	2	1,147	0.17%
2022/07/14	3	23.47	12	23.96	24.00	-9	1,076	-0.84%
2022/07/13	13	25.02	7	25.30	24.70	6	1,025	0.59%
2022/07/12	16	25.32	12	25.38	24.60	4	911	0.44%
2022/07/08	53	24.61	53	24.49	24.55	0	721	0.00%
2022/07/07	3	23.97	5	24.21	25.50	-2	588	-0.34%
2022/07/06	2	23.35	7	23.66	23.20	-5	420	-1.19%
2022/07/05	4	21.60	4	21.84	21.60	0	365	0.00%
2022/07/04	5	22.85	0	0.00	21.90	5	350	1.43%
2022/07/01	11	22.68	10	23.18	21.20	1	321	0.31%
2022/06/29	10	22.10	10	22.20	22.25	0	207	0.00%
2022/06/17	0	21.45	0	0.00	21.25	0	200	0.02%
2022/05/05	0	0.00	2	21.75	21.75	-2	164	-1.22%
2022/04/11	2	22.65	0	0.00	22.60	2	310	0.64%
2022/04/06	2	23.90	0	0.00	23.85	2	321	0.62%
2021/12/27	0	0.00	2	27.10	27.60	-2	577	-0.35%
2021/12/23	1	26.75	0	0.00	26.75	1	583	0.17%
2021/12/16	1	27.00	0	0.00	26.95	1	599	0.17%
2021/12/06	1	27.05	0	0.00	27.50	1	715	0.14%
2021/11/24	0	0.00	1	28.95	28.60	-1	706	-0.14%
2021/10/14	1	24.20	1	24.10	24.10	0	1,359	0.00%
2021/09/09	0	0.00	1	25.75	25.90	-1	1,546	-0.06%
2021/08/20	3	26.77	2	27.00	26.70	1	1,750	0.06%
2021/08/18	2	26.58	1	26.00	27.40	1	1,742	0.06%
2021/08/17	1	27.25	1	26.95	26.90	0	1,711	0.00%
2021/08/02	0	0.00	25	30.53	30.85	-25	1,357	-1.84%
2021/07/28	0	0.00	7	30.46	31.25	-7	1,338	-0.52%
2021/07/27	37	34.10	19	34.03	32.10	18	1,343	1.34%
2021/07/26	0	0.00	1	32.60	33.40	-1	1,314	-0.08%
2021/07/23	24	32.56	9	33.11	32.05	15	1,259	1.19%
2021/07/22	0	0.00	3	31.70	31.10	-3	1,195	-0.25%
2021/07/19	2	31.45	2	31.20	31.50	0	1,200	0.00%
2021/07/16	4	31.48	5	31.18	30.85	-1	1,203	-0.08%
2021/07/14	3	30.38	0	0.00	30.15	3	1,180	0.25%
2021/07/13	5	31.10	5	31.30	30.30	0	1,174	0.00%
2021/07/07	0	0.00	2	29.90	29.90	-2	1,155	-0.17%
2021/07/05	1	30.00	0	0.00	30.70	1	1,190	0.08%
2021/06/29	0	0.00	1	29.95	29.95	-1	1,208	-0.08%
2021/06/28	1	30.70	0	0.00	30.85	1	1,202	0.08%
2021/06/17	11	31.37	25	32.00	31.35	-14	1,166	-1.20%
2021/06/16	16	32.05	0	0.00	32.05	16	1,088	1.47%
2021/06/03	0	0.00	5	30.10	30.35	-5	1,302	-0.38%
2021/06/01	5	31.30	0	0.00	31.30	5	1,309	0.38%
2021/05/11	3	30.45	0	0.00	30.20	3	1,473	0.20%
2021/04/14	0	0.00	1	38.55	39.15	-1	1,432	-0.07%
2021/04/13	0	40.95	0	0.00	40.55	0	1,438	0.00%
2021/04/09	0	0.00	2	41.00	40.90	-2	1,465	-0.14%
2021/04/01	0	0.00	4	42.30	41.30	-4	1,512	-0.26%
2021/03/29	2	40.25	0	0.00	40.40	2	1,471	0.14%
2021/03/19	0	0.00	2	41.38	41.25	-2	1,501	-0.13%
2021/03/16	1	42.10	0	0.00	41.50	1	1,531	0.07%
2021/03/15	3	42.23	1	42.10	42.00	2	1,535	0.13%
2021/03/11	7	42.08	13	43.40	41.55	-6	1,528	-0.39%
2021/03/10	6	43.53	9	44.28	44.65	-3	1,429	-0.21%
2021/03/08	1	39.50	0	0.00	39.05	1	1,673	0.06%
2021/03/05	0	0.00	2	39.95	39.55	-2	1,700	-0.12%
2021/02/25	2	40.80	2	41.18	40.80	0	1,969	0.00%
2021/02/24	1	41.75	1	41.35	41.25	0	1,984	0.00%
2021/02/22	10	42.36	8	42.39	42.25	2	2,047	0.10%
2021/02/19	7	42.41	0	0.00	43.00	7	2,073	0.34%
2021/02/18	25	42.15	22	41.80	42.10	3	2,222	0.13%
2021/01/21	2	34.90	2	35.20	34.90	0	2,767	0.00%
2021/01/15	2	38.15	2	37.60	37.50	0	2,782	0.00%
2021/01/08	0	0.00	3	40.93	39.10	-3	2,863	-0.10%
2021/01/06	0	0.00	1	44.55	42.85	-1	2,810	-0.04%
2021/01/04	12	44.43	10	44.65	44.85	2	2,794	0.07%
2020/12/31	2	44.55	3	44.60	44.55	-1	2,786	-0.04%
2020/12/28	0	0.00	5	42.45	42.10	-5	2,718	-0.18%
2020/12/25	0	0.00	2	42.25	42.10	-2	2,715	-0.07%
2020/12/23	1	41.90	0	0.00	41.90	1	2,705	0.04%
2020/12/22	6	42.26	6	42.92	42.00	0	2,725	0.00%
2020/12/21	0	0.00	2	43.63	43.20	-2	2,735	-0.07%
2020/12/18	0	0.00	1	43.30	43.90	-1	2,743	-0.04%
2020/12/11	0	0.00	1	41.90	41.90	-1	2,730	-0.04%
2020/12/08	0	0.00	12	43.58	43.90	-12	2,769	-0.43%
2020/12/07	3	44.90	1	44.00	43.10	2	2,779	0.07%
2020/12/04	3	45.23	4	44.93	45.00	-1	2,736	-0.04%
2020/12/03	35	47.62	19	47.58	45.25	16	2,725	0.59%
2020/12/02	2	45.78	2	45.90	45.95	0	2,480	0.00%
2020/12/01	2	44.40	0	0.00	44.50	2	2,405	0.08%
2020/11/27	6	45.44	2	45.50	46.40	4	2,419	0.17%
2020/11/25	3	43.97	3	43.97	44.25	0	2,283	0.00%
2020/11/24	4	44.35	4	44.60	43.60	0	2,261	0.00%
2020/11/20	2	45.00	0	0.00	44.80	2	2,255	0.09%
2020/11/18	0	0.00	8	44.58	44.90	-8	2,212	-0.36%
2020/11/17	25	45.35	23	45.47	45.30	2	2,205	0.09%
2020/11/16	2	44.35	2	43.50	43.60	0	2,119	0.00%
2020/11/13	8	44.10	9	43.37	43.95	-1	2,125	-0.05%
2020/11/12	8	43.44	9	43.64	42.50	-1	2,106	-0.05%
2020/11/11	1	43.65	1	43.50	44.20	0	2,114	0.00%
2020/11/10	24	43.13	24	43.38	43.30	0	2,142	0.00%
2020/11/09	130	44.76	125	44.66	44.80	5	2,303	0.22%	大買/大賣/
2020/11/06	13	41.15	22	41.07	41.90	-9	2,147	-0.42%
2020/11/03	3	36.75	0	0.00	37.60	3	2,075	0.14%
2020/10/23	2	39.03	0	0.00	38.80	2	2,370	0.08%
2020/10/22	3	38.93	0	0.00	38.35	3	2,490	0.12%
2020/10/20	20	38.14	20	38.42	38.15	0	2,997	0.00%
2020/10/13	0	0.00	1	35.25	35.20	-1	3,387	-0.03%
2020/10/12	0	0.00	15	36.02	35.00	-15	3,461	-0.43%
2020/09/25	2	37.40	4	37.80	37.45	-2	4,888	-0.04%
2020/09/24	1	38.65	0	0.00	38.50	1	5,201	0.02%
2020/09/16	9	41.28	0	0.00	41.00	9	6,024	0.15%
2020/09/15	2	40.70	2	41.23	40.70	0	6,139	0.00%
2020/09/11	2	39.70	0	0.00	39.30	2	6,633	0.03%
2020/09/07	2	42.43	0	0.00	42.00	2	6,967	0.03%
2020/09/04	1	42.85	0	0.00	43.60	1	6,963	0.01%
2020/09/03	4	44.83	3	44.70	43.50	1	6,971	0.01%
2020/09/02	4	44.44	0	0.00	44.50	4	6,970	0.06%
2020/09/01	1	43.00	1	42.70	42.50	0	6,892	0.00%
2020/08/26	0	0.00	1	43.30	43.45	-1	6,971	-0.01%
2020/08/25	1	42.20	1	42.30	42.20	0	6,967	0.00%
2020/08/24	1	42.70	1	41.25	42.00	0	6,956	0.00%
2020/08/21	10	40.54	22	41.06	42.10	-12	6,958	-0.17%
2020/08/20	5	41.00	1	41.00	39.70	4	6,942	0.06%
2020/08/19	0	0.00	3	44.50	44.10	-3	6,864	-0.04%
2020/08/18	0	0.00	16	47.42	46.20	-16	6,882	-0.23%
2020/08/17	10	47.94	0	0.00	48.00	10	6,902	0.14%
2020/08/14	9	47.50	5	47.69	47.55	4	6,945	0.06%
2020/08/13	40	47.90	36	48.07	48.25	4	6,891	0.06%
2020/08/12	1	45.85	0	0.00	46.20	1	6,668	0.01%
2020/08/11	0	0.00	2	43.53	42.80	-2	6,597	-0.03%
2020/08/10	1	44.50	1	45.25	44.50	0	6,603	0.00%
2020/08/07	1	45.55	5	45.25	45.25	-4	6,614	-0.06%
2020/08/06	5	46.70	5	45.50	44.90	0	6,616	0.00%
2020/08/05	2	46.90	4	47.33	46.65	-2	6,623	-0.03%
2020/08/04	4	46.93	4	46.90	46.85	0	6,707	0.00%
2020/08/03	0	0.00	2	45.45	45.45	-2	6,677	-0.03%
2020/07/31	23	45.05	25	44.49	45.05	-2	6,682	-0.03%
2020/07/30	4	44.41	1	44.65	43.75	3	6,653	0.05%
2020/07/29	4	43.88	4	43.94	44.65	0	6,630	0.00%
2020/07/28	17	45.10	19	44.74	43.30	-2	6,594	-0.03%
2020/07/27	10	49.29	17	49.18	47.40	-7	6,494	-0.11%
2020/07/24	67	54.58	66	54.13	52.20	1	6,422	0.02%
2020/07/23	2	52.40	1	52.20	52.50	1	6,073	0.02%
2020/07/22	2	51.55	0	0.00	52.00	2	6,039	0.03%
2020/07/21	17	51.14	16	51.18	50.50	1	6,058	0.02%
2020/07/20	8	48.49	13	48.72	50.40	-5	5,927	-0.08%
2020/07/17	8	50.83	6	50.43	49.90	2	5,846	0.03%
2020/07/16	6	50.48	6	49.90	51.40	0	5,764	0.00%
2020/07/15	16	51.84	13	52.03	49.90	3	5,697	0.05%
2020/07/14	2	52.10	5	52.00	52.50	-3	5,565	-0.05%
2020/07/13	5	53.42	11	53.20	53.00	-6	5,520	-0.11%
2020/07/10	41	52.12	37	52.40	51.10	4	5,415	0.07%
2020/07/09	14	56.00	19	55.42	55.00	-5	5,270	-0.09%
2020/07/08	18	57.26	23	57.45	57.10	-5	5,107	-0.10%
2020/07/07	39	57.23	44	57.22	56.50	-5	4,968	-0.10%
2020/07/06	9	57.83	4	56.98	58.90	5	4,562	0.11%
2020/07/03	22	52.11	11	51.29	53.60	11	4,430	0.25%
2020/07/02	19	48.21	19	48.42	48.80	0	4,110	0.00%
2020/07/01	17	45.41	12	45.16	45.10	5	3,874	0.13%
2020/06/30	37	44.07	36	43.95	43.95	1	3,715	0.03%
2020/06/29	103	42.43	108	42.72	42.45	-5	3,568	-0.14%	大買/大賣/
2020/06/24	4	41.16	4	41.08	41.90	0	3,411	0.00%
2020/06/23	1	39.60	0	0.00	39.40	1	3,310	0.03%
2020/06/22	0	0.00	2	41.60	39.95	-2	3,280	-0.06%
2020/06/19	36	42.14	36	42.53	41.40	0	3,178	0.00%
2020/06/18	5	39.48	5	39.76	40.60	0	2,744	0.00%
2020/06/17	75	39.20	72	39.20	39.60	3	2,651	0.11%
2020/06/16	3	38.55	8	37.79	38.75	-5	2,551	-0.20%
2020/06/15	24	37.72	24	37.90	36.80	0	2,498	0.00%
2020/06/12	0	0.00	4	34.99	36.35	-4	2,312	-0.17%
2020/06/10	2	36.08	15	35.50	36.00	-13	2,342	-0.56%
2020/06/09	1	36.70	1	36.85	36.70	0	2,356	0.00%
2020/06/08	4	37.60	3	37.10	36.80	1	2,365	0.04%
2020/06/02	8	38.07	3	38.02	36.60	5	2,418	0.21%
2020/05/26	0	0.00	10	36.90	36.80	-10	2,326	-0.43%
2020/05/25	1	37.65	0	0.00	37.20	1	2,317	0.04%
2020/05/22	5	37.40	1	36.90	36.50	4	2,274	0.18%
2020/05/21	5	36.98	5	36.83	36.05	0	2,230	0.00%
2020/05/19	1	34.50	1	34.30	34.50	0	2,256	0.00%
2020/05/15	1	35.25	1	34.10	35.45	0	2,291	0.00%
2020/05/14	0	0.00	1	35.75	34.00	-1	2,288	-0.04%
2020/05/12	3	36.80	6	36.65	36.40	-3	2,287	-0.13%
2020/05/11	14	36.15	15	36.87	36.85	-1	2,228	-0.04%
2020/05/05	1	34.30	3	34.45	34.30	-2	2,146	-0.09%
2020/04/30	1	34.70	1	33.65	33.80	0	2,149	0.00%
2020/04/29	0	0.00	1	34.50	34.20	-1	2,148	-0.05%
2020/04/28	16	33.43	0	0.00	33.05	16	2,113	0.76%
2020/04/27	0	0.00	2	31.45	31.90	-2	2,120	-0.09%
2020/04/24	14	31.59	20	32.15	31.40	-6	2,128	-0.28%
2020/04/23	13	29.92	4	31.35	31.35	9	2,080	0.43%
2020/04/17	2	29.25	4	29.33	28.70	-2	2,277	-0.09%
2020/04/16	10	28.33	10	28.65	28.65	0	2,311	0.00%
2020/04/15	0	0.00	10	27.83	28.00	-10	2,338	-0.43%
2020/04/14	5	27.60	10	27.70	27.75	-5	2,424	-0.21%
2020/04/13	3	27.45	3	27.20	27.20	0	2,749	0.00%
2020/04/09	5	28.66	3	28.77	26.90	2	3,151	0.06%
2020/04/08	5	26.55	0	0.00	27.25	5	3,108	0.16%
2020/04/07	3	26.65	3	26.60	26.75	0	3,202	0.00%
2020/04/06	0	0.00	3	25.30	25.60	-3	3,214	-0.09%
2020/03/31	2	24.60	0	0.00	24.15	2	3,250	0.06%
2020/03/27	13	24.74	13	24.95	24.80	0	3,560	0.00%
2020/03/26	1	24.20	0	0.00	24.90	1	3,617	0.03%
2020/03/25	3	24.85	1	24.40	24.75	2	3,646	0.05%
2020/03/19	2	19.85	0	0.00	19.85	2	3,758	0.05%
2020/03/13	4	27.75	4	28.10	28.30	0	3,948	0.00%
2020/03/11	13	34.13	15	33.99	33.75	-2	3,920	-0.05%
2020/03/09	9	33.31	2	33.83	33.50	7	3,884	0.18%
2020/03/06	5	33.20	5	32.95	32.95	0	3,845	0.00%
2020/03/03	0	0.00	2	33.30	33.50	-2	3,961	-0.05%
2020/03/02	2	33.30	0	0.00	32.55	2	4,005	0.05%
2020/02/27	5	33.45	5	33.00	33.00	0	3,999	0.00%
2020/02/25	5	35.35	7	35.36	35.45	-2	4,007	-0.05%
2020/02/24	0	0.00	2	35.80	36.00	-2	4,055	-0.05%
2020/02/21	5	36.70	11	36.48	36.30	-6	4,071	-0.15%
2020/02/20	15	37.61	12	37.43	37.40	3	4,160	0.07%
2020/02/19	5	36.20	5	36.51	36.70	0	4,101	0.00%
2020/02/14	0	0.00	1	35.30	35.55	-1	4,094	-0.02%
2020/02/13	3	36.33	3	36.57	35.30	0	4,098	0.00%
2020/02/12	6	35.28	2	35.50	35.30	4	4,081	0.10%
2020/02/11	10	34.31	8	34.63	35.05	2	4,081	0.05%
2020/02/10	6	33.28	5	33.65	33.20	1	4,065	0.02%
2020/02/07	3	35.20	3	34.10	34.00	0	4,105	0.00%
2020/02/06	5	35.00	5	35.45	35.45	0	4,146	0.00%
2020/02/05	5	34.89	5	34.75	34.75	0	4,175	0.00%
2020/02/04	8	35.03	18	35.13	34.90	-10	4,231	-0.24%
2020/02/03	6	33.95	8	34.21	33.95	-2	4,269	-0.05%
2020/01/30	0	0.00	2	37.05	35.70	-2	4,669	-0.04%
2020/01/20	0	0.00	2	39.65	39.65	-2	5,009	-0.04%
2020/01/17	3	40.17	1	41.05	39.45	2	5,179	0.04%
2020/01/16	10	41.18	10	40.65	40.65	0	5,136	0.00%
2020/01/15	11	41.20	11	41.22	41.10	0	5,106	0.00%
2020/01/14	6	40.31	7	40.62	41.15	-1	5,037	-0.02%
2020/01/13	3	39.20	3	39.40	39.40	0	4,910	0.00%
2020/01/10	2	39.25	2	39.05	39.35	0	4,884	0.00%
2020/01/09	2	39.15	1	38.45	38.40	1	4,869	0.02%
2020/01/08	45	39.11	45	39.39	38.65	0	4,823	0.00%
2020/01/07	78	40.46	76	41.06	38.70	2	4,720	0.04%
2020/01/06	9	39.49	10	39.68	39.80	-1	4,383	-0.02%
2020/01/03	30	38.76	28	38.93	38.70	2	4,188	0.05%
2020/01/02	8	36.94	12	37.26	37.35	-4	3,950	-0.10%
2019/12/31	30	37.37	16	37.23	37.05	14	3,903	0.36%
2019/12/27	1	36.00	0	0.00	35.80	1	3,759	0.03%
2019/12/25	3	36.15	8	35.96	36.35	-5	3,734	-0.13%
2019/12/24	45	37.40	43	37.27	36.50	2	3,708	0.05%
2019/12/23	42	36.17	16	35.96	35.90	26	3,494	0.74%
2019/12/20	25	35.49	10	35.50	35.45	15	3,444	0.44%
2019/12/19	10	35.45	11	35.55	35.00	-1	3,488	-0.03%
2019/12/17	8	33.79	3	34.00	33.65	5	3,334	0.15%
2019/12/16	5	33.85	5	33.70	33.70	0	3,334	0.00%
2019/12/13	5	34.10	6	33.63	33.70	-1	3,324	-0.03%
2019/12/11	88	35.98	91	36.06	34.60	-3	3,265	-0.09%
2019/12/10	14	35.37	11	35.02	34.95	3	3,101	0.10%
2019/12/09	4	33.90	4	34.25	35.10	0	3,040	0.00%
2019/12/05	0	0.00	1	33.55	33.20	-1	3,002	-0.03%
2019/12/03	0	0.00	82	34.20	33.95	-82	2,997	-2.74%
2019/11/28	11	34.76	9	34.87	34.80	2	3,043	0.07%
2019/11/27	9	33.99	10	34.23	35.05	-1	2,971	-0.03%
2019/11/26	5	33.15	5	33.05	33.05	0	2,919	0.00%
2019/11/25	5	34.30	5	33.05	33.05	0	2,906	0.00%
2019/11/22	3	34.05	3	33.90	33.90	0	2,886	0.00%
2019/11/21	7	34.16	7	34.05	34.15	0	2,875	0.00%
2019/11/20	1	33.50	1	33.35	33.60	0	2,819	0.00%
2019/11/19	8	34.04	18	34.33	34.10	-10	2,850	-0.35%
2019/11/18	7	32.16	13	32.69	32.50	-6	2,726	-0.22%
2019/11/13	7	31.49	6	31.28	31.50	1	2,663	0.04%
2019/11/11	3	30.75	0	0.00	29.80	3	2,580	0.12%
2019/11/06	2	32.35	0	0.00	31.95	2	2,514	0.08%
2019/11/05	12	33.67	28	32.94	33.20	-16	2,456	-0.65%
2019/11/04	26	33.57	1	33.55	33.55	25	2,399	1.04%
2019/11/01	5	33.89	65	34.27	33.85	-60	2,361	-2.54%
2019/10/31	6	33.95	26	33.85	33.30	-20	2,298	-0.87%
2019/10/29	123	35.43	125	35.55	34.30	-2	2,132	-0.09%	大買/大賣/
2019/10/28	76	33.76	74	33.81	34.70	2	1,752	0.11%
2019/10/25	46	31.13	47	31.09	31.55	-1	1,371	-0.07%
2019/10/02	0	0.00	8	29.66	29.20	-8	1,439	-0.56%
2019/10/01	1	29.00	1	28.85	29.00	0	1,540	0.00%
2019/09/27	4	30.15	0	0.00	29.25	4	1,534	0.26%
2019/09/26	10	30.47	5	30.53	30.35	5	1,532	0.33%
2019/09/25	0	0.00	15	29.75	29.65	-15	1,482	-1.01%
2019/09/24	37	30.36	22	30.08	29.85	15	1,476	1.02%
2019/09/19	2	29.00	4	29.23	29.25	-2	1,394	-0.14%
2019/09/10	0	0.00	3	28.60	28.65	-3	1,542	-0.19%
2019/09/09	0	0.00	6	29.80	28.95	-6	1,616	-0.37%
2019/09/05	11	29.91	5	29.50	29.50	6	1,704	0.35%
2019/09/04	2	29.40	2	30.10	29.70	0	1,708	0.00%
2019/09/03	24	29.99	35	30.22	29.30	-11	1,687	-0.65%
2019/09/02	5	28.20	7	28.30	28.40	-2	1,601	-0.12%
2019/08/29	8	27.49	0	0.00	27.85	8	1,596	0.50%
2019/08/22	9	29.14	9	29.03	28.30	0	1,555	0.00%
2019/08/19	0	0.00	3	26.93	26.75	-3	1,489	-0.20%
2019/08/16	20	26.76	25	26.14	26.60	-5	1,501	-0.33%
2019/08/15	2	25.45	4	25.48	26.00	-2	1,501	-0.13%
2019/08/14	5	26.50	0	0.00	26.05	5	1,510	0.33%
2019/08/08	2	25.45	0	0.00	26.45	2	1,557	0.13%
2019/08/05	5	27.00	5	25.65	25.65	0	1,576	0.00%
2019/08/02	1	27.15	0	0.00	27.05	1	1,586	0.06%
2019/08/01	5	28.25	5	28.10	28.10	0	1,609	0.00%
2019/07/30	1	28.25	0	0.00	28.45	1	1,615	0.06%
2019/07/29	5	29.60	6	29.13	29.10	-1	1,615	-0.06%
2019/07/26	1	29.45	0	0.00	29.35	1	1,592	0.06%
2019/07/24	6	28.63	10	28.63	28.70	-4	1,547	-0.26%
2019/07/23	12	28.98	12	28.74	28.70	0	1,532	0.00%
2019/07/22	8	27.58	8	27.81	27.90	0	1,492	0.00%
2019/07/19	2	27.20	2	27.00	26.90	0	1,485	0.00%
2019/07/17	0	0.00	6	28.29	27.80	-6	1,517	-0.40%
2019/07/16	2	28.33	2	28.25	28.25	0	1,513	0.00%
2019/07/15	2	28.30	2	28.25	28.25	0	1,523	0.00%
2019/07/11	4	28.11	4	28.30	28.15	0	1,551	0.00%
2019/07/10	8	29.23	15	29.17	28.65	-7	1,571	-0.45%
2019/07/08	18	28.26	17	28.53	28.15	1	1,551	0.06%
2019/07/05	34	28.54	22	28.54	28.05	12	1,560	0.77%
2019/07/04	5	26.40	0	0.00	26.80	5	1,441	0.35%
2019/07/01	2	27.05	0	0.00	27.15	2	1,426	0.14%
2019/06/26	0	0.00	6	26.70	26.70	-6	1,443	-0.42%
2019/06/20	11	28.15	6	27.63	27.85	5	1,462	0.34%
2019/06/17	7	27.01	12	26.88	27.50	-5	1,519	-0.33%
2019/06/12	2	25.20	6	25.09	25.40	-4	1,603	-0.25%
2019/05/31	1	24.65	0	0.00	24.45	1	1,683	0.06%
2019/05/30	3	24.45	0	0.00	24.30	3	1,704	0.18%
2019/05/27	3	23.75	0	0.00	23.95	3	1,873	0.16%
2019/05/22	15	24.85	15	25.12	24.85	0	2,025	0.00%
2019/05/17	6	25.90	5	25.50	24.40	1	2,221	0.05%
2019/05/16	3	26.35	3	25.80	25.80	0	2,241	0.00%
2019/05/10	0	0.00	2	25.90	25.90	-2	2,373	-0.08%
2019/05/03	1	29.70	0	0.00	29.90	1	2,611	0.04%
2019/04/17	1	34.90	0	0.00	34.65	1	3,496	0.03%
2019/04/16	20	35.25	20	34.10	34.55	0	3,663	0.00%
2019/04/15	0	35.60	10	35.50	35.60	-10	3,936	-0.25%
2019/04/12	0	35.00	0	0.00	35.10	0	4,102	0.00%
2019/04/11	20	35.80	20	35.65	35.65	0	4,325	0.00%
2019/04/03	0	0.00	5	35.23	35.45	-5	4,653	-0.11%
2019/04/02	0	0.00	1	34.85	34.90	-1	4,830	-0.02%
2019/04/01	20	35.05	20	35.20	35.05	0	4,883	0.00%
2019/03/29	0	0.00	1	34.65	35.20	-1	4,867	-0.02%
2019/03/25	30	35.08	0	0.00	35.00	30	4,912	0.61%
2019/03/21	3	38.08	2	37.80	37.50	1	4,906	0.02%
2019/03/20	0	0.00	1	37.50	37.35	-1	4,890	-0.02%
2019/03/19	50	38.50	9	37.42	37.20	41	4,952	0.83%
2019/03/18	16	37.73	8	37.89	38.50	8	4,925	0.16%
2019/03/15	6	36.17	6	35.75	35.70	0	4,942	0.00%
2019/03/14	14	35.81	14	36.03	35.75	0	5,004	0.00%
2019/03/08	0	0.00	4	34.65	35.25	-4	5,136	-0.08%
2019/03/07	4	35.98	3	35.10	35.05	1	5,123	0.02%
2019/03/05	1	36.40	1	36.25	36.00	0	5,088	0.00%
2019/02/27	14	35.81	0	0.00	36.10	14	5,051	0.28%
2019/02/26	72	36.73	27	37.53	35.60	45	5,024	0.90%
2019/02/25	28	36.65	0	0.00	36.65	28	4,905	0.57%
2019/02/21	6	36.03	7	36.36	35.80	-1	4,816	-0.02%
2019/02/20	29	35.55	23	35.52	35.70	6	4,733	0.13%
2019/02/19	2	33.55	2	33.65	33.65	0	4,582	0.00%
2019/02/18	2	33.65	1	34.55	33.40	1	4,574	0.02%
2019/02/15	0	0.00	1	34.25	34.25	-1	4,515	-0.02%
2019/02/13	1	36.15	2	35.25	35.05	-1	4,420	-0.02%
2019/02/12	14	36.54	11	36.72	36.10	3	4,384	0.07%
2019/02/11	1	36.35	1	36.50	36.20	0	4,372	0.00%
2019/01/30	6	36.08	6	36.30	36.05	0	4,342	0.00%
2019/01/29	7	35.80	6	35.91	36.25	1	4,303	0.02%
2019/01/28	28	37.17	28	37.52	36.55	0	4,253	0.00%
2019/01/25	1	35.65	1	35.70	36.00	0	4,098	0.00%
2019/01/22	19	36.56	19	36.83	35.60	0	3,993	0.00%
2019/01/21	3	35.68	3	35.93	36.00	0	3,885	0.00%
2019/01/18	6	35.86	6	36.03	35.70	0	3,849	0.00%
2019/01/17	5	36.68	5	37.04	36.25	0	3,821	0.00%
2019/01/16	47	36.62	48	36.15	37.30	-1	3,747	-0.03%
2019/01/15	34	36.26	66	36.05	36.25	-32	3,624	-0.88%
2019/01/14	14	35.02	45	36.07	35.20	-31	3,479	-0.89%
2019/01/11	10	36.21	21	36.17	35.90	-11	3,419	-0.32%
2019/01/10	33	35.68	36	36.36	36.55	-3	3,346	-0.09%
2019/01/09	53	37.26	43	37.92	35.95	10	3,249	0.31%
2019/01/08	20	36.61	18	36.76	37.30	2	2,954	0.07%
2019/01/07	85	36.40	94	36.58	37.40	-9	2,769	-0.32%
2019/01/04	64	34.72	53	34.63	34.20	11	2,450	0.45%
2019/01/03	105	34.68	107	34.87	33.50	-2	2,240	-0.09%	大買/大賣/
2019/01/02	64	35.42	69	35.29	35.95	-5	2,004	-0.25%
2018/12/28	59	32.31	38	32.25	32.70	21	1,817	1.16%
2018/12/27	3	31.00	10	31.22	30.95	-7	1,704	-0.41%
2018/12/26	14	30.71	7	31.40	29.60	7	1,653	0.42%
2018/12/25	170	31.36	129	31.44	31.15	41	1,593	2.57%	大買/大賣/
2018/12/24	1	29.55	1	29.60	30.90	0	1,406	0.00%
2018/12/20	0	0.00	2	27.90	27.70	-2	1,340	-0.15%
2018/12/19	2	28.80	3	29.00	28.70	-1	1,308	-0.08%
2018/12/18	0	0.00	5	30.10	28.35	-5	1,279	-0.39%
2018/12/17	6	30.57	2	31.08	30.40	4	1,229	0.33%
2018/12/14	3	32.02	0	0.00	31.80	3	1,189	0.25%
2018/12/13	25	33.13	26	32.88	32.95	-1	1,151	-0.09%
2018/12/12	31	31.73	49	31.92	33.00	-18	1,065	-1.69%
2018/12/11	17	29.64	15	29.85	30.00	2	959	0.21%
2018/12/10	54	31.17	61	31.36	29.90	-7	897	-0.78%
2018/12/07	14	28.64	7	28.53	29.15	7	706	0.99%
2018/12/06	1	29.60	0	0.00	26.50	1	632	0.16%
2018/12/05	24	29.22	25	29.39	28.65	-1	586	-0.17%
2018/12/04	3	26.50	3	26.75	27.75	0	483	0.00%
2018/11/28	5	24.50	5	24.35	24.35	0	426	0.00%
2018/11/09	30	23.45	30	23.72	23.15	0	400	0.00%
2018/11/01	4	21.70	4	22.05	21.85	0	351	0.00%
2018/10/25	2.6	20.70	0	0.00	20.70	2.6	336	0.77%
2018/10/22	3	22.70	3	23.48	23.50	0	335	0.00%
2018/10/15	2	23.95	2	23.85	23.85	0	398	0.00%
2018/10/11	0	0.00	2	23.70	23.70	-2	489	-0.41%
2018/10/09	0	0.00	2	26.00	26.30	-2	488	-0.41%
2018/10/08	0	0.00	5	26.00	26.30	-5	488	-1.02%
2018/10/03	1	27.95	0	0.00	27.95	1	514	0.19%
2018/10/01	0	0.00	1	29.05	29.20	-1	532	-0.19%
2018/09/28	18	28.83	15	29.24	28.70	3	546	0.55%
2018/09/27	4	27.85	4	29.00	28.95	0	548	0.00%
2018/09/19	5	27.70	7	27.49	27.45	-2	680	-0.29%
2018/09/17	2	27.28	0	0.00	27.50	2	701	0.29%
2018/09/07	2	27.00	0	0.00	27.20	2	767	0.26%
2018/08/24	11	29.43	6	29.85	29.50	5	1,301	0.38%
2018/08/23	0	0.00	5	30.45	30.45	-5	1,292	-0.39%
2018/08/07	1	32.40	0	0.00	32.00	1	1,302	0.08%
2018/08/01	0	0.00	3	32.40	32.40	-3	1,300	-0.23%
2018/07/30	5	31.97	0	0.00	31.90	5	1,299	0.38%
2018/07/24	0	0.00	10	32.90	33.10	-10	1,292	-0.77%
2018/07/23	10	32.25	0	0.00	32.25	10	1,290	0.77%
2018/07/20	0	0.00	2	36.58	34.90	-2	1,263	-0.16%
2018/07/19	0	0.00	5	35.50	35.40	-5	1,251	-0.40%
2018/07/18	11	36.67	5	36.27	35.85	6	1,260	0.48%
2018/07/10	1	33.85	0	0.00	33.45	1	1,162	0.09%
2018/07/05	2	33.00	0	0.00	32.65	2	1,139	0.18%
2018/07/04	4	33.63	0	0.00	33.30	4	1,134	0.35%
2018/07/03	9	34.76	9	35.42	34.20	0	1,124	0.00%
2018/07/02	41	36.91	25	37.33	36.50	16	1,099	1.45%
2018/06/29	5	34.85	0	0.00	34.85	5	1,019	0.49%
2018/06/22	3	33.27	3	33.50	33.20	0	1,011	0.00%
2018/06/21	4	33.25	4	33.15	33.15	0	1,002	0.00%
2018/06/19	0	0.00	8	35.23	34.80	-8	978	-0.82%
2018/06/13	4	37.43	0	0.00	36.05	4	939	0.43%
2018/06/12	9	37.48	5	37.55	37.45	4	898	0.45%
2018/06/08	9	36.62	5	37.20	36.35	4	819	0.49%
2018/06/07	2	35.30	4	34.80	34.70	-2	737	-0.27%
2018/06/06	12	34.78	16	34.58	35.30	-4	709	-0.56%
2018/06/05	73	33.65	78	33.40	34.10	-5	652	-0.77%
2018/06/04	5	30.50	3	30.90	32.05	2	527	0.38%
2018/06/01	4	27.30	5	28.71	29.15	-1	487	-0.21%
2018/05/29	5	27.85	5	27.60	26.95	0	458	0.00%
2018/05/28	1	27.30	0	0.00	27.90	1	447	0.22%
2018/05/09	1	24.70	0	0.00	24.75	1	616	0.16%
2018/04/24	2	24.30	0	0.00	24.20	2	663	0.30%
2018/04/03	0.9	29.00	0	0.00	29.00	0.9	749	0.12%
2018/03/19	0	0.00	1	30.90	30.75	-1	1,070	-0.09%
2018/03/16	1	30.65	0	0.00	30.95	1	1,084	0.09%
2018/03/14	2	30.90	0	0.00	31.10	2	1,157	0.17%
2018/03/13	2	30.95	0	0.00	30.95	2	1,186	0.17%
2018/03/12	0	0.00	14	31.13	30.90	-14	1,222	-1.14%
2018/03/09	0	0.00	4	31.40	31.30	-4	1,264	-0.32%
2018/03/06	2	29.70	0	0.00	29.80	2	1,720	0.12%
2018/03/05	3	29.85	0	0.00	29.60	3	1,877	0.16%
2018/03/02	4	29.85	0	0.00	30.05	4	1,996	0.20%
2018/03/01	5	30.55	0	0.00	30.45	5	2,201	0.23%
2018/02/27	2	30.90	0	0.00	30.85	2	2,262	0.09%
2018/02/23	5	30.80	0	0.00	31.00	5	2,273	0.22%
2018/02/09	1	27.90	0	0.00	28.00	1	2,230	0.04%
2018/02/07	14	33.08	17	33.30	33.00	-3	2,167	-0.14%
2018/02/05	0	0.00	2	37.80	37.80	-2	2,130	-0.09%
2018/01/31	1	40.55	2	40.43	40.00	-1	2,154	-0.05%
2018/01/30	0	0.00	0.7	39.45	39.80	-0.7	2,128	-0.03%
2018/01/29	1	39.80	0	0.00	39.20	1	2,117	0.05%
2018/01/24	17	39.80	0	0.00	39.80	17	2,099	0.81%
2018/01/17	1	39.00	0	0.00	38.75	1	2,113	0.05%
2018/01/16	2	39.30	0	0.00	39.10	2	2,116	0.09%
2018/01/15	10	38.20	10	38.15	38.15	0	2,103	0.00%
2018/01/08	1	39.40	0	0.00	39.30	1	2,103	0.05%
2018/01/02	0	0.00	15	39.60	39.65	-15	2,105	-0.71%