光寶科 (2301)-群益金鼎-台南券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
11,774張
產業
上市電腦週邊類股
1405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-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台南券商分點個股進出
群益金鼎-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.1	97.14	2	99.15	99.40	-1	22,557	0.00%
2024/04/24	0	0.00	7	98.07	98.40	-7	22,441	-0.03%
2024/04/23	3	94.67	0	0.00	94.60	3	22,495	0.01%
2024/04/19	3	96.57	1	98.50	96.10	2	22,327	0.01%
2024/04/18	3	99.30	4	99.15	99.00	-1	22,146	0.00%
2024/04/17	6	96.32	1	96.60	96.30	5	22,060	0.02%
2024/04/16	10.2	96.43	1	97.10	95.30	9.2	22,143	0.04%
2024/04/15	0.1	101.50	0	0.00	102.00	0.1	21,669	0.00%
2024/04/12	1	104.00	0	0.00	103.00	1	21,513	0.00%
2024/04/11	2	103.50	0	0.00	104.00	2	21,493	0.01%
2024/04/10	3	104.17	4	104.00	103.50	-1	21,433	0.00%
2024/04/09	4	103.25	4	103.50	104.00	0	21,390	0.00%
2024/04/08	0	0.00	1	105.00	105.00	-1	21,360	0.00%
2024/04/03	13	104.54	1	103.50	104.00	12	21,284	0.06%
2024/04/02	14.1	104.03	5.1	104.59	104.00	9.1	21,089	0.04%
2024/04/01	1.1	100.05	0	0.00	100.00	1.1	20,575	0.01%
2024/03/29	13.1	100.61	7.2	101.06	101.00	5.9	20,404	0.03%
2024/03/28	16.1	108.60	5.1	109.96	106.00	11	19,494	0.06%
2024/03/27	8.1	113.68	0	0.00	112.50	8.1	19,028	0.04%
2024/03/26	2.4	118.48	2	118.25	120.50	0.4	18,645	0.00%
2024/03/25	6.5	118.72	3	119.00	119.00	3.5	18,501	0.02%
2024/03/22	7	120.29	5	120.00	121.50	2	18,373	0.01%
2024/03/21	7	124.79	4	123.88	123.50	3	17,776	0.02%
2024/03/20	5	119.00	12.2	120.20	123.00	-7.2	17,149	-0.04%
2024/03/19	0.2	115.50	6	115.33	116.00	-5.8	16,220	-0.04%
2024/03/18	0	0.00	2	112.00	112.00	-2	16,014	-0.01%
2024/03/15	3	112.17	0	0.00	112.00	3	15,877	0.02%
2024/03/14	2	113.00	2	113.50	112.00	0	15,754	0.00%
2024/03/13	5	114.10	5.5	114.76	114.50	-0.5	15,658	0.00%
2024/03/12	2	114.25	1.2	113.75	115.00	0.8	15,421	0.01%
2024/03/11	5	113.60	0	0.00	113.50	5	15,300	0.03%
2024/03/08	1.2	116.08	2.3	114.70	114.00	-1.1	15,216	-0.01%
2024/03/07	1.1	112.57	1	113.00	111.00	0.1	14,955	0.00%
2024/03/06	1	112.50	1.4	113.29	113.50	-0.4	14,923	0.00%
2024/03/05	0.2	114.50	0	0.00	114.00	0.2	15,414	0.00%
2024/03/04	1	115.00	2.2	115.05	114.00	-1.2	15,340	-0.01%
2024/03/01	2	111.25	5.3	112.38	112.50	-3.3	15,103	-0.02%
2024/02/29	2	109.00	1.1	109.05	109.50	0.9	14,922	0.01%
2024/02/27	4.6	107.35	2	108.00	107.50	2.6	14,665	0.02%
2024/02/26	2	107.00	0	0.00	107.00	2	14,218	0.01%
2024/02/23	10	110.00	14	109.79	108.50	-4	14,389	-0.03%
2024/02/22	0	0.00	3	108.67	108.50	-3	14,475	-0.02%
2024/02/21	2	107.50	1	107.50	106.00	1	14,507	0.01%
2024/02/19	0	0.00	0.5	109.00	109.00	-0.5	14,504	0.00%
2024/02/16	1	111.50	1	111.50	110.00	0	14,698	0.00%
2024/02/15	1	109.00	3	111.33	108.50	-2	14,602	-0.01%
2024/02/05	1	111.50	1	111.50	113.00	0	14,449	0.00%
2024/02/02	1	111.50	0.2	111.00	111.50	0.8	14,410	0.01%
2024/02/01	0	0.00	1	108.50	109.00	-1	14,677	-0.01%
2024/01/30	3	109.17	0	0.00	108.50	3	14,951	0.02%
2024/01/29	0	0.00	1	110.50	109.50	-1	14,980	-0.01%
2024/01/26	1	109.50	0	0.00	107.50	1	15,097	0.01%
2024/01/24	1	113.50	0	0.00	112.00	1	15,583	0.01%
2024/01/23	1	114.00	0	0.00	113.50	1	16,223	0.01%
2024/01/22	5	114.20	3	115.17	114.50	2	16,246	0.01%
2024/01/19	1	109.00	2	109.00	110.00	-1	15,779	-0.01%
2024/01/17	0	0.00	0	107.85	107.50	0	15,890	0.00%
2024/01/16	0	0.00	1	107.50	106.50	-1	16,006	-0.01%
2024/01/15	1	107.50	0	0.00	107.00	1	16,135	0.01%
2024/01/11	2	108.00	6	105.50	108.50	-4	16,484	-0.02%
2024/01/10	5	108.50	1	107.00	107.00	4	16,822	0.02%
2024/01/09	0	114.50	2	116.49	114.50	-2	17,003	-0.01%
2024/01/05	0	0.00	2	114.50	114.50	-2	17,597	-0.01%
2024/01/03	0	0.00	1	113.00	112.50	-1	18,163	-0.01%
2024/01/02	0	0.00	2	114.50	115.00	-2	18,268	-0.01%
2023/12/29	5	118.00	1	117.51	117.00	4	18,342	0.02%
2023/12/28	0	0.00	1	118.50	118.00	-1	18,469	-0.01%
2023/12/27	0	0.00	1	117.50	117.00	-1	18,597	-0.01%
2023/12/26	0	115.50	9	116.50	117.00	-9	19,043	-0.05%
2023/12/25	2	116.75	11	116.95	116.50	-9	19,286	-0.05%
2023/12/22	0	0.00	2	116.00	115.50	-2	19,348	-0.01%
2023/12/21	1	113.51	1	113.00	114.00	0	19,305	0.00%
2023/12/20	2	114.50	1.2	114.66	114.00	0.8	19,235	0.00%
2023/12/19	0	0.00	0	113.50	112.50	0	19,210	0.00%
2023/12/18	0	0.00	0	112.50	112.00	0	19,261	0.00%
2023/12/15	1	114.96	1	115.50	112.00	0	19,464	0.00%
2023/12/14	1	114.50	2	115.25	114.50	-1	19,506	-0.01%
2023/12/13	1	114.00	3	113.17	113.00	-2	19,776	-0.01%
2023/12/12	0	0.00	0	111.50	110.00	0	20,374	0.00%
2023/12/11	1.1	111.50	0	111.00	110.50	1	20,717	0.01%
2023/12/08	1	112.00	1	113.00	113.00	0	20,897	0.00%
2023/12/06	0.1	112.50	0	0.00	111.50	0.1	21,603	0.00%
2023/12/05	0	0.00	1.5	110.83	110.50	-1.5	21,792	-0.01%
2023/12/04	0.1	110.50	4	110.13	110.50	-3.9	21,848	-0.02%
2023/12/01	4	108.00	0	0.00	108.00	4	21,927	0.02%
2023/11/30	2	107.00	3	109.50	110.00	-1	22,204	0.00%
2023/11/29	1.1	108.64	2	109.00	109.00	-0.9	21,907	0.00%
2023/11/28	1	107.00	1	108.00	107.50	0	22,184	0.00%
2023/11/27	1.2	107.00	0	0.00	107.00	1.2	22,734	0.01%
2023/11/24	10	106.00	0	0.00	107.50	10	23,074	0.04%
2023/11/23	2	106.75	1	108.00	106.50	1	23,281	0.00%
2023/11/22	3.5	107.07	0	0.00	107.00	3.5	23,623	0.01%
2023/11/21	1	111.01	0	0.00	112.00	1	23,791	0.00%
2023/11/17	0	0.00	2	110.00	109.50	-2	24,927	-0.01%
2023/11/16	0	111.00	0	0.00	110.50	0	25,782	0.00%
2023/11/15	1	113.00	0	0.00	112.50	1	26,162	0.00%
2023/11/14	0	0.00	0	112.00	113.00	0	26,650	0.00%
2023/11/09	0	111.50	3	111.01	112.00	-3	28,276	-0.01%
2023/11/07	0	0.00	0	110.00	110.50	0	28,422	0.00%
2023/11/06	0	110.50	0	0.00	111.00	0	29,172	0.00%
2023/11/02	4	108.63	2.1	108.76	108.50	1.9	30,927	0.01%
2023/11/01	3	102.83	2.1	103.50	103.50	0.9	32,530	0.00%
2023/10/31	2	102.00	2	100.29	100.00	0	33,831	0.00%
2023/10/30	2	107.24	2	108.25	107.00	0	34,781	0.00%
2023/10/27	1	109.00	0	0.00	108.50	1	36,368	0.00%
2023/10/26	0	0.00	0	107.76	107.00	0	39,862	0.00%
2023/10/24	1	109.50	0	0.00	109.00	1	42,275	0.00%
2023/10/23	0	107.50	0	106.50	106.00	0	43,207	0.00%
2023/10/20	3	105.33	2	106.00	108.00	1	44,789	0.00%
2023/10/19	1	106.52	1	107.00	107.00	0	46,031	0.00%
2023/10/18	0	105.00	2	106.50	106.00	-2	47,121	0.00%
2023/10/17	5	110.80	6	109.42	109.50	-1	47,248	0.00%
2023/10/16	1	113.49	1	115.00	113.00	0	47,611	0.00%
2023/10/13	13	117.92	1	114.50	115.50	12	49,033	0.02%
2023/10/11	0	0.00	2	124.25	119.50	-2	51,825	0.00%
2023/10/06	4	121.88	0	0.00	119.50	4	53,145	0.01%
2023/10/05	1	121.50	1	122.00	121.50	0	54,397	0.00%
2023/10/04	0	0.00	1	121.00	121.00	-1	55,204	0.00%
2023/10/03	3	124.50	0	124.00	123.00	3	55,426	0.01%
2023/10/02	6	126.08	2	124.75	125.50	4	55,661	0.01%
2023/09/28	4	122.63	4	120.63	121.50	0	55,678	0.00%
2023/09/25	0	0.00	0	120.00	120.00	0	57,134	0.00%
2023/09/22	3	119.67	1	119.50	120.00	2	57,243	0.00%
2023/09/20	3	120.00	2	120.75	120.00	1	57,135	0.00%
2023/09/19	2	121.01	0	120.00	120.00	2	57,017	0.00%
2023/09/18	1	121.00	1	120.50	121.00	0	57,037	0.00%
2023/09/15	3	126.67	1	128.00	126.00	2	56,867	0.00%
2023/09/14	4	126.75	1	126.00	126.50	3	56,479	0.01%
2023/09/13	1	124.00	0.5	123.50	124.00	0.5	56,683	0.00%
2023/09/12	1	126.00	2	125.25	125.00	-1	57,375	0.00%
2023/09/11	2	128.25	4	128.13	127.50	-2	57,497	0.00%
2023/09/08	5.1	134.75	0.6	134.50	134.50	4.5	57,338	0.01%
2023/09/07	2	133.50	2	134.00	134.00	0	57,293	0.00%
2023/09/06	2	134.50	0	0.00	134.50	2	57,478	0.00%
2023/09/05	2	133.50	2.1	133.04	134.00	-0.1	57,483	0.00%
2023/09/04	2	134.25	0	0.00	134.00	2	57,142	0.00%
2023/09/01	4.2	135.62	1	137.48	134.50	3.2	57,005	0.01%
2023/08/31	0	137.00	0	0.00	137.00	0	56,688	0.00%
2023/08/30	16.1	138.82	3	138.00	138.50	13.1	56,369	0.02%
2023/08/29	0.1	140.50	2	141.50	141.50	-1.9	56,148	0.00%
2023/08/28	2	141.25	0	139.50	138.50	2	55,969	0.00%
2023/08/25	9.3	147.97	3	147.50	145.00	6.3	56,009	0.01%
2023/08/24	8	153.00	15.2	152.72	151.50	-7.2	55,662	-0.01%
2023/08/23	6	147.09	2	147.99	148.50	4	54,756	0.01%
2023/08/22	6.1	150.16	5.1	150.04	149.00	1	54,411	0.00%
2023/08/21	6.2	144.37	4	144.88	144.00	2.2	53,448	0.00%
2023/08/18	8.1	147.65	6	145.42	146.00	2.1	52,991	0.00%
2023/08/17	10	148.50	14.2	147.28	150.00	-4.2	52,290	-0.01%
2023/08/16	8.1	142.72	6	142.17	147.00	2.1	51,639	0.00%
2023/08/15	3.1	142.26	3.1	143.16	143.50	0	51,032	0.00%
2023/08/14	3	138.50	4	136.75	136.50	-1	50,387	0.00%
2023/08/11	3	139.50	4	138.75	137.00	-1	50,063	0.00%
2023/08/10	19	135.97	19	135.76	139.00	0	49,689	0.00%
2023/08/09	1	141.50	9	140.94	141.00	-8	48,829	-0.02%
2023/08/08	35.1	140.43	30	140.35	143.00	5.1	48,117	0.01%
2023/08/07	19.5	141.80	20.4	142.33	148.00	-0.9	46,702	0.00%
2023/08/04	11.1	140.59	11.1	138.97	140.00	0	44,740	0.00%
2023/08/02	24.5	147.74	10	150.35	139.00	14.5	43,029	0.03%
2023/08/01	7.1	152.78	7.1	153.59	154.00	0	41,371	0.00%
2023/07/31	35.3	162.44	30	157.37	150.50	5.3	39,612	0.01%
2023/07/28	9.1	150.08	16.1	150.41	159.50	-7	36,026	-0.02%
2023/07/27	24	147.85	24.4	146.34	145.00	-0.4	34,268	0.00%
2023/07/26	8	145.25	14	148.00	146.50	-6	33,322	-0.02%
2023/07/25	13.3	143.37	12	143.46	142.00	1.3	32,102	0.00%
2023/07/24	18	148.22	16	147.53	149.00	2	30,314	0.01%
2023/07/21	18.5	142.82	29	143.57	146.00	-10.5	28,767	-0.04%
2023/07/20	5	137.60	4	139.38	139.00	1	27,572	0.00%
2023/07/19	13	138.88	12.1	138.64	136.50	0.9	27,010	0.00%
2023/07/18	32.3	142.91	20	138.80	139.50	12.3	26,162	0.05%
2023/07/17	20.2	147.90	9.3	148.05	145.50	10.8	24,515	0.04%
2023/07/14	11	140.27	11	142.09	144.00	0	23,051	0.00%
2023/07/13	13.1	133.87	11	135.95	134.00	2.1	21,163	0.01%
2023/07/12	13.1	125.55	81	125.00	126.50	-67.9	19,458	-0.35%
2023/07/11	38	118.84	23	117.63	120.00	15	18,087	0.08%
2023/07/10	5	113.90	4	111.50	112.00	1	17,143	0.01%
2023/07/07	3	113.33	4	111.63	111.00	-1	16,763	-0.01%
2023/07/06	63	114.18	62	116.85	114.50	1	16,320	0.01%
2023/07/05	0.8	115.19	0.2	116.11	115.00	0.6	15,799	0.00%
2023/07/04	28	119.25	45	116.58	119.00	-17	15,353	-0.11%
2023/07/03	21	111.93	1	113.50	113.50	20	14,419	0.14%
2023/06/19	11	107.95	10	108.50	107.00	1	12,045	0.01%
2023/06/16	3.1	107.65	2.5	106.00	105.00	0.6	11,437	0.01%
2023/06/15	1	111.00	0	0.00	111.00	1	10,309	0.01%
2023/06/14	1.1	100.14	2	100.50	101.00	-0.9	9,973	-0.01%
2023/06/13	0	0.00	1	102.50	103.00	-1	9,704	-0.01%
2023/06/12	52.1	106.25	1	106.50	103.00	51.1	9,570	0.53%
2023/06/09	8	94.83	6	95.13	97.60	2	9,348	0.02%
2023/06/08	2	95.10	3.1	94.10	93.80	-1.1	9,261	-0.01%
2023/06/07	1.1	95.91	0	0.00	96.20	1.1	9,169	0.01%
2023/06/06	0	0.00	0	93.70	93.90	0	9,024	0.00%
2023/06/05	2	93.70	2	90.20	96.00	0	9,084	0.00%
2023/06/02	1	86.50	1	87.10	89.80	0	8,835	0.00%
2023/06/01	0	0.00	1.5	86.98	86.20	-1.5	8,725	-0.02%
2023/05/31	1	85.90	1	87.20	89.00	0	8,669	0.00%
2023/05/26	2	82.75	3.2	83.08	83.30	-1.2	8,025	-0.01%
2023/05/25	1	79.50	0	0.00	80.70	1	7,915	0.01%
2023/05/22	0	0.00	0.3	82.00	81.40	-0.3	7,742	0.00%
2023/05/19	1.1	81.49	0	81.60	81.90	1	7,666	0.01%
2023/05/17	0.8	80.36	40	79.10	80.50	-39.3	7,578	-0.52%
2023/05/16	50	77.86	10	78.40	78.60	40	7,471	0.54%
2023/05/05	0	0.00	1.6	76.06	76.20	-1.6	7,460	-0.02%
2023/04/24	0	0.00	1	72.30	72.00	-1	7,261	-0.01%
2023/04/14	0	0.00	15	75.10	76.30	-15	6,973	-0.22%
2023/03/31	15	73.33	0	0.00	73.30	15	6,693	0.22%
2023/03/29	0	0.00	1	72.60	73.00	-1	7,440	-0.01%
2023/03/23	1	70.90	0	0.00	71.30	1	8,440	0.01%
2023/03/14	0	0.00	1	74.50	74.20	-1	8,568	-0.01%
2023/03/07	0	0.00	1	75.20	75.30	-1	8,261	-0.01%
2023/03/02	2	71.70	1	71.80	71.80	1	8,112	0.01%
2023/02/23	0	0.00	1	69.60	69.50	-1	8,075	-0.01%
2023/02/22	1	69.90	0	0.00	69.40	1	8,029	0.01%
2023/02/10	0	0.00	1	69.60	69.50	-1	8,255	-0.01%
2023/02/08	1	69.40	1.1	69.30	69.40	-0.1	8,188	0.00%
2023/02/07	0	0.00	0.1	68.70	68.70	-0.1	8,171	0.00%
2023/02/06	0	0.00	0	68.30	68.30	0	8,198	0.00%
2023/02/03	0	0.00	1	67.51	68.20	-1	8,259	-0.01%
2023/02/01	0	0.00	1	66.40	66.40	-1	8,198	-0.01%
2023/01/30	0	0.00	2	67.00	67.50	-2	8,190	-0.02%
2023/01/05	0	0.00	2	64.90	64.90	-2	8,829	-0.02%
2022/12/07	3	63.97	0	64.00	62.60	3	7,992	0.04%
2022/11/22	3	64.27	2	63.80	64.10	1	7,402	0.01%
2022/11/18	0	0.00	1	67.00	67.40	-1	7,258	-0.01%
2022/11/17	0	0.00	0	66.80	67.50	0	7,263	0.00%
2022/11/16	0	0.00	1	67.50	67.60	-1	7,251	-0.01%
2022/11/15	0	0.00	0	66.10	66.70	0	7,233	0.00%
2022/11/08	2	66.30	0	0.00	67.00	2	7,280	0.03%
2022/11/07	1	66.40	1	66.60	67.00	0	7,317	0.00%
2022/11/04	1	65.60	0	0.00	66.40	1	7,366	0.01%
2022/11/02	0	0.00	0.1	66.10	66.40	-0.1	7,492	0.00%
2022/11/01	0	0.00	1	65.60	66.70	-1	7,468	-0.01%
2022/10/19	0	0.00	0.2	65.50	65.00	-0.2	7,186	0.00%
2022/10/14	1	63.70	0	0.00	63.40	1	7,016	0.01%
2022/10/13	1	63.70	0	0.00	63.80	1	7,296	0.01%
2022/10/07	0	0.00	0	65.50	65.50	0	7,077	0.00%
2022/10/06	0	66.30	0	0.00	66.40	0	7,112	0.00%
2022/10/05	0	0.00	1	67.00	66.70	-1	7,107	-0.01%
2022/09/30	1	63.40	0	0.00	63.80	1	6,883	0.01%
2022/09/26	1	65.90	1	65.80	65.40	0	6,756	0.00%
2022/09/22	1	66.00	0	0.00	66.50	1	6,801	0.01%
2022/09/19	5	68.54	5	68.68	68.60	0	6,527	0.00%
2022/09/15	0	0.00	1.1	68.82	69.00	-1.1	6,432	-0.02%
2022/09/14	1	67.00	0.3	67.60	67.00	0.7	6,424	0.01%
2022/09/12	0	0.00	0.1	68.40	68.30	-0.1	6,523	0.00%
2022/09/05	0	0.00	3	67.43	67.50	-3	6,497	-0.05%
2022/08/29	0	0.00	1	65.00	64.50	-1	6,374	-0.02%
2022/08/24	1	64.90	0	0.00	64.90	1	6,391	0.02%
2022/08/22	1	66.20	0	0.00	65.20	1	6,855	0.01%
2022/08/17	0	67.20	0	0.00	67.70	0	6,860	0.00%
2022/08/12	0	0.00	11	68.55	69.20	-11	6,699	-0.16%
2022/08/04	0	0.00	3	65.40	65.80	-3	6,601	-0.05%
2022/08/02	0	0.00	0.2	65.10	65.10	-0.2	6,608	0.00%
2022/07/29	2	65.00	0	0.00	65.30	2	6,534	0.03%
2022/07/21	1	61.80	1	62.00	62.20	0	6,405	0.00%
2022/07/20	0	0.00	3	64.17	64.60	-3	6,237	-0.05%
2022/07/18	0	0.00	1	57.60	57.90	-1	6,080	-0.02%
2022/07/14	0	0.00	2	57.50	57.50	-2	6,440	-0.03%
2022/07/08	0	0.00	1	57.60	57.20	-1	6,415	-0.02%
2022/07/05	3	56.50	0	0.00	56.60	3	6,361	0.05%
2022/06/23	0	58.50	0	0.00	58.30	0	5,979	0.00%
2022/06/21	0	58.00	0	0.00	57.90	0	5,766	0.00%
2022/06/17	2	59.05	1	58.90	59.10	1	5,627	0.02%
2022/06/07	1	62.80	0	0.00	63.00	1	6,097	0.02%
2022/06/01	1	64.10	1	63.90	63.50	0	6,240	0.00%
2022/05/31	0	61.60	0	0.00	63.20	0	6,218	0.00%
2022/05/30	0	0.00	1	62.50	62.80	-1	5,751	-0.02%
2022/05/26	1	61.00	0	0.00	60.90	1	5,739	0.02%
2022/05/23	3	62.40	3	61.90	62.40	0	5,972	0.00%
2022/05/17	1	62.60	0	0.00	62.60	1	6,160	0.02%
2022/05/04	1	64.50	0	0.00	65.20	1	6,758	0.01%
2022/04/27	2	65.75	0	0.00	65.60	2	6,836	0.03%
2022/04/21	0	0.00	1	65.80	66.80	-1	6,513	-0.02%
2022/04/20	2	64.25	0	0.00	65.70	2	6,431	0.03%
2022/04/12	1	66.50	0	0.00	66.70	1	6,181	0.02%
2022/04/07	2	66.45	1	67.00	66.40	1	6,206	0.02%
2022/03/29	0	0.00	3	68.00	68.00	-3	6,154	-0.05%
2022/03/24	0	0.00	2	68.00	67.50	-2	6,264	-0.03%
2022/03/23	2	67.50	0	0.00	67.50	2	6,307	0.03%
2022/03/21	1	66.70	0	0.00	66.60	1	6,302	0.02%
2022/03/18	6	66.43	0	0.00	65.50	6	6,251	0.10%
2022/03/17	0	0.00	2	71.10	71.00	-2	5,935	-0.03%
2022/03/16	0	0.00	1	69.70	70.10	-1	5,822	-0.02%
2022/03/14	0	0.00	1	70.60	70.00	-1	5,735	-0.02%
2022/03/10	0	0.00	1	70.40	70.60	-1	5,763	-0.02%
2022/03/09	0	0.00	3	69.20	69.50	-3	5,767	-0.05%
2022/02/16	3	67.37	0	0.00	67.90	3	5,011	0.06%
2022/02/14	0	0.00	3	65.87	66.70	-3	4,808	-0.06%
2022/02/09	4	68.60	1	68.40	69.10	3	4,603	0.07%
2022/02/08	0	0.00	2	67.20	68.80	-2	4,421	-0.05%
2022/01/10	1	62.90	0	0.00	63.50	1	4,657	0.02%
2021/12/27	1	62.90	0	0.00	63.60	1	4,892	0.02%
2021/12/24	0	0.00	1	62.80	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	1	62.30	62.50	-1	5,000	-0.02%
2021/12/20	1	61.10	0	0.00	61.00	1	5,132	0.02%
2021/12/17	0	0.00	1	61.90	61.90	-1	5,123	-0.02%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/08	0	0.00	2	62.25	62.30	-2	5,538	-0.04%
2021/12/07	1	61.10	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	1	61.80	62.10	-1	5,513	-0.02%
2021/12/02	1	60.80	0	0.00	60.50	1	5,514	0.02%
2021/12/01	1	60.50	0	0.00	60.50	1	5,555	0.02%
2021/11/24	1	60.60	0	0.00	60.70	1	5,520	0.02%
2021/11/23	1	60.50	1	60.50	60.40	0	5,560	0.00%
2021/11/16	1	61.70	1	62.60	62.60	0	5,661	0.00%
2021/11/08	1	61.50	0	0.00	61.70	1	5,951	0.02%
2021/10/27	0	0.00	3	62.00	62.00	-3	6,233	-0.05%
2021/10/21	3	60.53	0	0.00	60.40	3	6,652	0.05%
2021/10/20	1	60.50	0	61.90	60.40	1	6,581	0.01%
2021/10/19	3	62.00	1	62.02	62.10	2	6,426	0.03%
2021/10/15	0	0.00	1	64.50	64.90	-1	6,402	-0.02%
2021/10/13	0	0.00	1	64.30	64.20	-1	6,414	-0.02%
2021/10/08	0	0.00	9	64.03	64.00	-9	6,381	-0.14%
2021/10/07	0	63.50	0	0.00	63.10	0	6,454	0.00%
2021/09/28	0	0.00	1	64.60	64.50	-1	6,552	-0.02%
2021/09/24	1	64.10	0	0.00	64.00	1	6,687	0.01%
2021/09/23	0	0.00	1	63.50	63.80	-1	6,730	-0.01%
2021/09/08	0	0.00	2	59.50	59.60	-2	7,532	-0.03%
2021/09/02	0	0.00	0.5	60.60	60.60	-0.5	7,395	-0.01%
2021/08/30	0	0.00	1	60.60	61.00	-1	7,338	-0.01%
2021/08/19	1	57.40	0	0.00	56.90	1	7,265	0.01%
2021/08/18	1	58.40	0	0.00	58.50	1	7,157	0.01%
2021/08/17	0.2	58.80	0	0.00	58.50	0.2	7,149	0.00%
2021/08/16	1	58.50	0	0.00	58.60	1	7,082	0.01%
2021/08/12	0	0.00	0.5	61.90	61.20	-0.5	7,000	-0.01%
2021/07/30	1	64.60	6	63.80	64.10	-5	7,141	-0.07%
2021/07/29	2	59.70	1	59.80	59.80	1	6,841	0.01%
2021/07/28	0	0.00	1	58.50	58.90	-1	6,813	-0.01%
2021/07/26	0	0.00	2	58.70	58.70	-2	7,109	-0.03%
2021/07/23	1	57.90	0	0.00	57.90	1	7,161	0.01%
2021/07/22	0	0.00	28	59.10	58.70	-28	7,133	-0.39%
2021/07/21	30	58.30	0	0.00	58.50	30	7,069	0.42%
2021/07/13	1	57.60	0.1	57.50	57.90	0.9	6,963	0.01%
2021/07/09	1	57.01	0	0.00	57.50	1	6,898	0.01%
2021/07/08	0	57.80	0	0.00	57.80	0	6,935	0.00%
2021/07/06	0.1	58.30	0	0.00	58.20	0.1	6,893	0.00%
2021/07/05	1	57.90	0	0.00	57.90	1	6,857	0.01%
2021/07/02	1	56.80	0	0.00	56.90	1	6,726	0.01%
2021/07/01	0	56.70	0.3	56.70	56.60	-0.3	6,649	0.00%
2021/06/30	1	57.40	0	0.00	57.60	1	6,553	0.02%
2021/06/29	6	58.11	30	58.40	57.40	-24	6,509	-0.37%
2021/06/28	30	63.80	0	0.00	63.70	30	6,222	0.48%
2021/06/25	0.5	65.10	0	0.00	64.10	0.5	6,148	0.01%
2021/06/24	1	65.00	0	0.00	64.70	1	6,104	0.02%
2021/06/22	1	64.40	0	0.00	63.60	1	5,838	0.02%
2021/06/21	1	64.80	0	0.00	64.50	1	5,742	0.02%
2021/06/18	3	65.70	0	0.00	64.90	3	5,662	0.05%
2021/06/08	0	0.00	1	65.40	65.60	-1	6,241	-0.02%
2021/06/01	0	0.00	1	66.30	66.40	-1	6,879	-0.01%
2021/05/27	0	0.00	0	63.30	63.50	0	7,125	0.00%
2021/05/20	0	0.00	2	63.00	62.60	-2	7,744	-0.03%
2021/05/18	2	61.85	0	0.00	62.00	2	7,955	0.03%
2021/05/14	0	0.00	1	61.60	61.90	-1	8,008	-0.01%
2021/05/06	1	64.40	0	0.00	64.00	1	8,286	0.01%
2021/05/04	0	0.00	1	66.20	66.30	-1	8,559	-0.01%
2021/05/03	1	66.80	0	0.00	67.10	1	8,517	0.01%
2021/04/19	0	63.10	0	0.00	63.50	0	8,541	0.00%
2021/04/13	1	63.40	0	0.00	63.00	1	8,837	0.01%
2021/04/12	0	0.00	0.6	64.20	64.00	-0.6	8,901	-0.01%
2021/04/09	0	0.00	1	65.00	64.80	-1	9,032	-0.01%
2021/04/07	0.6	64.00	0	0.00	64.50	0.6	8,998	0.01%
2021/03/31	0	0.00	1	63.60	62.80	-1	8,883	-0.01%
2021/03/29	0	0.00	0.1	62.20	62.70	-0.1	8,740	0.00%
2021/03/25	0	0.00	1	61.50	61.90	-1	8,762	-0.01%
2021/03/22	0	0.00	2	61.40	61.30	-2	8,991	-0.02%
2021/03/18	1	61.50	8	61.40	61.60	-7	8,868	-0.08%
2021/03/17	3	60.07	0	0.00	60.50	3	8,820	0.03%
2021/03/15	1	60.20	1	61.00	59.90	0	8,767	0.00%
2021/03/12	1	61.70	5	60.70	62.10	-4	8,654	-0.05%
2021/03/11	1	58.40	1	58.10	58.70	0	8,470	0.00%
2021/03/10	0	57.90	0	0.00	58.00	0	8,425	0.00%
2021/03/09	7	56.97	3	57.00	57.20	4	8,380	0.05%
2021/03/03	2	59.25	1	59.20	59.30	1	8,025	0.01%
2021/03/02	0	0.00	0	58.80	58.80	0	7,948	0.00%
2021/02/26	5	59.40	1	59.40	59.40	4	7,815	0.05%
2021/02/22	0	0.00	184.1	59.82	61.20	-184.1	7,354	-2.50%	大賣/鉅額交易
2021/01/28	0	0.00	0.4	56.50	57.00	-0.4	6,543	-0.01%
2021/01/27	0	0.00	1	58.00	57.60	-1	6,467	-0.02%
2021/01/26	0	0.00	70.5	56.80	56.60	-70.5	6,336	-1.11%
2021/01/25	30	55.17	1	54.40	54.40	29	6,166	0.47%
2021/01/20	0	0.00	1	51.50	51.90	-1	6,165	-0.02%
2021/01/19	0	0.00	0	53.10	53.10	0	6,095	0.00%
2021/01/13	0	0.00	1	54.10	53.60	-1	5,932	-0.02%
2021/01/11	0	0.00	2	53.45	53.80	-2	5,800	-0.03%
2021/01/08	0	0.00	3	51.87	52.60	-3	5,738	-0.05%
2021/01/06	0	0.00	7	52.47	51.50	-7	5,581	-0.13%
2021/01/05	1	51.40	0	0.00	51.60	1	5,375	0.02%
2021/01/04	2	51.00	4	51.38	51.40	-2	5,291	-0.04%
2020/12/31	0	0.00	51	49.90	49.80	-51	5,173	-0.99%
2020/12/28	0	0.00	1	49.80	49.90	-1	5,162	-0.02%
2020/12/25	1	49.25	0	0.00	49.30	1	5,159	0.02%
2020/12/23	0	0.00	1	49.10	49.00	-1	5,149	-0.02%
2020/12/16	0	0.00	5	49.40	49.15	-5	4,909	-0.10%
2020/12/15	5	48.30	0	0.00	48.20	5	4,923	0.10%
2020/12/09	0	0.00	10	49.28	49.25	-10	4,972	-0.20%
2020/12/07	2	48.83	1	48.85	49.10	1	4,897	0.02%
2020/12/03	0	0.00	6	49.53	49.20	-6	4,805	-0.12%
2020/12/02	0	0.00	1	49.45	49.35	-1	4,779	-0.02%
2020/12/01	1	48.60	5	48.60	48.85	-4	4,779	-0.08%
2020/11/30	5	48.05	0	0.00	48.05	5	4,794	0.10%
2020/11/27	0	0.00	5	49.00	49.05	-5	4,647	-0.11%
2020/11/26	0	0.00	3	48.60	48.65	-3	4,653	-0.06%
2020/11/25	5	48.20	0	0.00	48.25	5	4,727	0.11%
2020/11/23	0	0.00	10	48.60	48.50	-10	4,715	-0.21%
2020/11/20	23	48.10	0	0.00	48.00	23	4,681	0.49%
2020/11/19	0	0.00	1	48.60	48.75	-1	4,638	-0.02%
2020/11/17	5	48.10	0	0.00	48.30	5	4,579	0.11%
2020/11/09	0	0.00	2	47.30	47.40	-2	4,629	-0.04%
2020/11/03	0	0.00	10	46.65	46.50	-10	4,732	-0.21%
2020/11/02	20	45.98	0	0.00	45.85	20	4,759	0.42%
2020/10/28	0	0.00	10	46.43	46.55	-10	5,203	-0.19%
2020/10/22	6	45.40	0	0.00	45.40	6	6,145	0.10%
2020/10/21	11	45.60	0	0.00	45.50	11	6,149	0.18%
2020/10/20	12	45.80	0	0.00	45.80	12	6,185	0.19%
2020/10/19	13	46.10	2	46.15	46.00	11	6,223	0.18%
2020/10/16	0	0.00	5	46.00	46.00	-5	6,269	-0.08%
2020/10/15	2	45.75	0	0.00	45.55	2	6,309	0.03%
2020/10/14	25	45.55	0	0.00	45.40	25	6,344	0.39%
2020/10/08	1	45.45	0	0.00	45.65	1	6,709	0.01%
2020/10/07	30	45.50	1	45.45	45.40	29	6,787	0.43%
2020/10/06	60	45.60	0	0.00	45.90	60	6,870	0.87%
2020/09/28	0	0.00	10	45.68	45.90	-10	7,213	-0.14%
2020/09/25	0	0.00	5	45.32	45.00	-5	7,296	-0.07%
2020/09/24	5	45.10	0.2	45.30	45.00	4.8	7,318	0.06%
2020/09/23	0	0.00	1	46.10	46.00	-1	7,317	-0.01%
2020/09/22	10	46.03	0	0.00	45.85	10	7,388	0.14%
2020/09/18	5	46.65	0	0.00	46.85	5	7,638	0.07%
2020/09/17	5	47.10	0	0.00	47.10	5	7,787	0.06%
2020/09/16	0	0.00	7	47.46	47.50	-7	8,393	-0.08%
2020/09/15	4	46.88	0	0.00	47.00	4	8,635	0.05%
2020/09/14	0	0.00	15	46.69	47.00	-15	8,956	-0.17%
2020/09/11	1	46.10	2	46.00	46.25	-1	9,129	-0.01%
2020/09/09	10	45.83	0	0.00	46.15	10	9,381	0.11%
2020/09/07	3	46.00	0	0.00	46.20	3	9,561	0.03%
2020/09/03	5	46.10	10	46.65	46.05	-5	9,816	-0.05%
2020/09/01	5	45.95	5	46.30	46.20	0	9,956	0.00%
2020/08/31	0	0.00	6	47.04	46.40	-6	9,990	-0.06%
2020/08/28	10	46.73	0	0.00	46.65	10	10,032	0.10%
2020/08/21	11	46.95	0	0.00	47.00	11	10,385	0.11%
2020/08/20	0	0.00	1	46.65	46.90	-1	10,416	-0.01%
2020/08/18	1	47.95	0	0.00	47.95	1	10,385	0.01%
2020/08/17	0	0.00	10	47.93	47.85	-10	10,402	-0.10%
2020/08/14	1	47.20	0	0.00	47.20	1	10,414	0.01%
2020/08/11	0	0.00	5	48.05	48.00	-5	10,470	-0.05%
2020/08/06	1	48.60	0	0.00	48.85	1	10,557	0.01%
2020/08/05	0	0.00	5	49.15	49.10	-5	10,579	-0.05%
2020/08/04	0	0.00	2	48.80	49.35	-2	10,545	-0.02%
2020/08/03	16	49.20	51	50.37	48.60	-35	10,452	-0.33%
2020/07/31	50	49.90	77	49.97	49.60	-27	10,222	-0.26%
2020/07/30	0	0.00	55	45.56	45.70	-55	9,516	-0.58%
2020/07/29	22	45.00	15	45.58	44.80	7	9,473	0.07%
2020/07/28	15	45.20	10	46.00	45.05	5	9,560	0.05%
2020/07/27	40	45.56	1	46.15	45.50	39	9,662	0.40%
2020/07/24	5	46.36	3	46.70	46.50	2	9,665	0.02%
2020/07/23	4	46.60	3	46.73	46.55	1	9,683	0.01%
2020/07/22	2	46.70	0	46.70	46.70	2	9,665	0.02%
2020/07/21	0	0.00	1	47.20	46.80	-1	9,641	-0.01%
2020/07/17	0	0.00	5	47.40	46.70	-5	9,646	-0.05%
2020/07/16	111	47.09	0	0.00	46.90	111	9,635	1.15%	大買/鉅額交易
2020/07/15	10	46.93	10	47.33	47.40	0	9,551	0.00%
2020/07/13	0	0.00	5	47.10	47.10	-5	9,445	-0.05%
2020/07/10	5	46.75	0	0.00	46.70	5	9,418	0.05%
2020/07/09	5	47.10	5	47.50	47.10	0	9,373	0.00%
2020/07/07	11	46.67	16	46.80	47.05	-5	9,124	-0.05%
2020/07/06	1	46.90	78	47.04	47.05	-77	9,052	-0.85%
2020/07/03	2	46.90	6	46.90	46.85	-4	9,031	-0.04%
2020/07/01	0	0.00	15	47.00	46.75	-15	9,093	-0.16%
2020/06/30	16	46.62	0	0.00	46.30	16	9,056	0.18%
2020/06/29	100	46.55	0	0.00	46.50	100	9,047	1.11%
2020/06/24	7	47.35	10	48.00	47.30	-3	8,911	-0.03%
2020/06/23	36	47.88	0	0.00	47.40	36	8,773	0.41%
2020/06/22	0	0.00	1	53.20	53.10	-1	8,201	-0.01%
2020/06/19	1	52.00	1	52.00	52.40	0	7,984	0.00%
2020/06/18	0	0.00	2	52.10	52.40	-2	7,710	-0.03%
2020/06/15	6	50.72	5	51.32	51.30	1	7,769	0.01%
2020/06/12	3	49.73	0	0.00	50.80	3	7,842	0.04%
2020/06/11	7	51.17	2	51.40	50.70	5	7,891	0.06%
2020/06/10	0	0.00	2	51.00	51.40	-2	7,831	-0.03%
2020/06/08	1	50.60	1	50.80	50.80	0	8,045	0.00%
2020/06/05	0	0.00	61	50.19	50.40	-61	8,035	-0.76%
2020/06/04	1	49.85	3	49.87	49.85	-2	8,097	-0.02%
2020/06/03	0	0.00	198	49.65	49.55	-198	8,104	-2.44%	大賣/鉅額交易
2020/06/02	2	48.75	0	0.00	48.75	2	8,024	0.02%
2020/05/26	0	0.00	11	47.77	48.00	-11	8,632	-0.13%
2020/05/25	1	46.60	2	46.75	47.25	-1	8,538	-0.01%
2020/05/22	10	46.85	0	0.00	46.75	10	8,600	0.12%
2020/05/20	0	0.00	1	46.95	46.80	-1	8,706	-0.01%
2020/05/19	0	0.00	3	46.75	46.80	-3	8,790	-0.03%
2020/05/18	2	45.50	0	0.00	45.50	2	8,698	0.02%
2020/05/15	33	46.12	0	0.00	46.10	33	8,648	0.38%
2020/05/11	3	47.00	1	47.25	46.95	2	8,288	0.02%
2020/05/08	0	0.00	1	46.95	46.95	-1	8,178	-0.01%
2020/05/05	0	0.00	10	46.95	46.65	-10	7,985	-0.13%
2020/05/04	16	45.46	15	46.40	46.50	1	7,975	0.01%
2020/04/30	0	0.00	10	45.98	46.50	-10	7,841	-0.13%
2020/04/27	2	44.45	15	44.43	44.40	-13	7,854	-0.17%
2020/04/23	5	43.50	16	44.01	44.00	-11	7,797	-0.14%
2020/04/22	0	0.00	25	43.37	43.50	-25	7,731	-0.32%
2020/04/21	45	42.90	15	42.90	43.00	30	7,654	0.39%
2020/04/20	0	0.00	40	43.32	43.45	-40	7,573	-0.53%
2020/04/17	40	43.14	10	43.70	42.95	30	7,499	0.40%
2020/04/16	25	43.16	0	0.00	43.20	25	7,392	0.34%
2020/04/15	3	43.60	0	0.00	43.70	3	7,306	0.04%
2020/04/14	0	0.00	32	43.18	43.25	-32	7,251	-0.44%
2020/04/13	10	42.18	15	42.62	42.55	-5	7,209	-0.07%
2020/04/10	0	0.00	5	42.50	42.50	-5	7,197	-0.07%
2020/04/09	5	42.20	15	42.52	42.15	-10	7,205	-0.14%
2020/04/08	23	42.17	20	42.50	42.15	3	7,196	0.04%
2020/04/07	65	42.13	0	0.00	42.10	65	7,149	0.91%
2020/04/06	0	0.00	10	42.08	42.25	-10	7,047	-0.14%
2020/03/30	1	40.70	0	0.00	41.00	1	6,708	0.01%
2020/03/27	10	40.88	10	41.53	40.95	0	6,649	0.00%
2020/03/26	12	40.90	10	41.33	40.85	2	6,591	0.03%
2020/03/25	10	40.50	11	40.87	40.50	-1	6,604	-0.02%
2020/03/24	10	39.35	33	40.25	39.35	-23	6,524	-0.35%
2020/03/23	33	38.89	0	0.00	38.55	33	6,496	0.51%
2020/03/20	0	0.00	56	39.06	40.65	-56	6,462	-0.87%
2020/03/19	86	38.22	11	37.98	37.80	75	6,314	1.19%
2020/03/18	0	0.00	5	40.10	39.10	-5	6,121	-0.08%
2020/03/17	10	39.33	0	0.00	39.40	10	6,012	0.17%
2020/03/16	21	40.55	0	0.00	40.35	21	5,848	0.36%
2020/03/13	76	39.81	1	40.40	41.30	75	5,725	1.31%
2020/03/12	102	42.08	2	42.60	42.00	100	5,480	1.82%	大買/
2020/03/10	10	44.00	10	44.38	44.00	0	5,216	0.00%
2020/03/09	0	0.00	10	43.65	44.00	-10	5,074	-0.20%
2020/03/06	21	44.35	0	0.00	44.35	21	5,015	0.42%
2020/03/05	0	0.00	1	45.40	44.85	-1	4,966	-0.02%
2020/03/03	1	43.95	0	0.00	43.95	1	4,719	0.02%
2020/03/02	1	42.70	0	0.00	42.85	1	4,574	0.02%
2020/02/26	1	43.60	0	0.00	43.45	1	4,524	0.02%
2020/02/25	1	44.00	1	43.50	43.95	0	4,492	0.00%
2020/02/24	1	44.25	0	0.00	44.00	1	4,496	0.02%
2020/02/21	4	45.94	4	45.93	45.60	0	4,422	0.00%
2020/02/19	0	0.00	20	47.58	47.65	-20	4,290	-0.47%
2020/02/18	15	47.02	0	0.00	47.05	15	4,324	0.35%
2020/02/14	0	0.00	10	47.50	47.30	-10	4,386	-0.23%
2020/02/13	0	0.00	5	47.40	47.10	-5	4,469	-0.11%
2020/02/11	3	46.92	0	0.00	46.95	3	4,537	0.07%
2020/02/10	5	46.90	12	47.44	47.00	-7	4,607	-0.15%
2020/02/07	10	47.13	0	0.00	47.20	10	4,644	0.22%
2020/02/06	0	0.00	15	47.70	47.55	-15	4,794	-0.31%
2020/02/05	40	47.02	10	47.65	47.00	30	4,856	0.62%
2020/01/31	1	48.05	1	47.55	47.20	0	4,919	0.00%
2020/01/30	1	46.20	0	0.00	45.65	1	4,862	0.02%
2020/01/13	0	0.00	1	49.20	49.25	-1	5,679	-0.02%
2020/01/10	1	49.00	0	0.00	49.00	1	5,853	0.02%
2019/12/26	1	49.65	0	0.00	49.90	1	6,561	0.02%
2019/12/20	0	0.00	1	51.10	49.65	-1	7,003	-0.01%
2019/12/18	0	0.00	16	50.90	51.10	-16	6,984	-0.23%
2019/12/17	5	49.80	16	50.41	50.60	-11	7,060	-0.16%
2019/12/13	0	0.00	15	50.17	50.20	-15	7,061	-0.21%
2019/12/12	25	49.76	0	0.00	49.70	25	7,039	0.36%
2019/12/11	0	0.00	65	49.82	49.90	-65	7,034	-0.92%
2019/12/10	11	49.16	0	0.00	49.15	11	7,045	0.16%
2019/12/09	15	48.95	11	49.46	49.55	4	7,070	0.06%
2019/12/06	28	49.23	0	0.00	49.10	28	7,085	0.40%
2019/12/05	0	0.00	15	49.30	49.50	-15	7,090	-0.21%
2019/12/04	0	0.00	10	48.75	48.75	-10	7,085	-0.14%
2019/12/03	37	48.38	105	48.79	48.50	-68	7,139	-0.95%	大賣/
2019/12/02	25	48.23	10	48.65	48.30	15	7,129	0.21%
2019/11/29	16	48.52	0	0.00	48.40	16	7,151	0.22%
2019/11/28	40	49.15	1	49.05	49.10	39	7,169	0.54%
2019/11/27	31	49.75	5	50.10	49.60	26	7,282	0.36%
2019/11/26	35	49.75	0	0.00	49.75	35	7,305	0.48%
2019/11/25	1	50.10	0	0.00	50.10	1	6,922	0.01%
2019/11/21	1	50.70	0	0.00	50.60	1	7,051	0.01%
2019/11/15	1	49.75	2	49.95	49.95	-1	7,244	-0.01%
2019/11/14	2	49.45	0	0.00	49.45	2	7,295	0.03%
2019/11/12	0	0.00	15	50.17	50.60	-15	7,580	-0.20%
2019/11/11	16	49.67	0	0.00	49.90	16	7,577	0.21%
2019/11/05	2	51.40	1	51.30	51.50	1	7,928	0.01%
2019/11/04	10	49.80	45	50.56	50.70	-35	7,945	-0.44%
2019/11/01	70	49.61	35	49.94	49.95	35	7,976	0.44%
2019/10/31	0	0.00	75	49.80	50.20	-75	8,248	-0.91%
2019/10/30	65	49.46	10	50.25	49.50	55	8,577	0.64%
2019/10/29	0	0.00	40	49.86	49.90	-40	8,695	-0.46%
2019/10/28	85	49.00	50	49.32	49.55	35	8,690	0.40%
2019/10/25	25	49.32	0	0.00	49.50	25	8,652	0.29%
2019/10/24	0	0.00	10	50.00	50.10	-10	8,605	-0.12%
2019/10/23	10	49.20	1	50.60	49.20	9	8,508	0.11%
2019/10/22	1	50.60	51	49.24	51.50	-50	8,344	-0.60%
2019/10/21	15	47.92	0	0.00	48.00	15	7,972	0.19%
2019/10/18	40	48.15	75	48.61	48.05	-35	8,163	-0.43%
2019/10/17	30	48.48	0	0.00	48.55	30	8,089	0.37%
2019/10/16	1	48.50	0	0.00	48.90	1	8,062	0.01%
2019/10/14	0	0.00	70	49.14	49.00	-70	8,032	-0.87%
2019/10/09	100	48.44	0	0.00	48.30	100	7,978	1.25%
2019/10/08	0	0.00	60	49.98	49.10	-60	7,972	-0.75%
2019/10/07	30	48.54	0	0.00	48.70	30	7,876	0.38%
2019/10/04	65	48.65	35	48.87	48.90	30	7,876	0.38%
2019/10/03	10	48.43	131	48.52	49.20	-121	7,817	-1.55%	大賣/鉅額交易
2019/10/02	48	48.51	12	49.13	48.50	36	7,722	0.47%
2019/10/01	85	49.17	70	49.92	48.90	15	7,650	0.20%
2019/09/27	70	49.31	50	50.07	49.30	20	7,555	0.26%
2019/09/26	50	49.49	1	49.60	49.55	49	7,439	0.66%
2019/09/25	0	0.00	51	49.06	49.80	-51	7,362	-0.69%
2019/09/24	0	0.00	65	48.56	48.45	-65	7,269	-0.89%
2019/09/23	66	48.29	0	0.00	48.25	66	7,236	0.91%
2019/09/20	14	48.44	65	48.75	48.60	-51	7,247	-0.70%
2019/09/19	55	48.36	0	0.00	48.45	55	7,127	0.77%
2019/09/18	0	0.00	68	48.48	48.80	-68	7,117	-0.96%
2019/09/17	18	47.91	15	48.15	48.15	3	7,066	0.04%
2019/09/16	75	48.15	20	48.15	48.15	55	7,141	0.77%
2019/09/12	45	48.72	110	49.08	48.90	-65	7,120	-0.91%	大賣/
2019/09/11	50	48.50	10	49.10	48.65	40	7,108	0.56%
2019/09/10	45	48.78	10	48.93	48.95	35	7,090	0.49%
2019/09/09	0	0.00	20	49.26	49.40	-20	7,083	-0.28%
2019/09/05	75	48.41	50	48.68	48.75	25	7,039	0.36%
2019/09/04	0	0.00	105	48.29	48.60	-105	6,968	-1.51%	大賣/鉅額交易
2019/09/03	96	48.13	2	47.95	47.70	94	6,916	1.36%
2019/09/02	50	49.05	0	0.00	48.95	50	6,898	0.72%
2019/08/30	0	0.00	3	49.38	50.00	-3	6,881	-0.04%
2019/08/20	0	0.00	154	48.31	49.00	-154	6,719	-2.29%	大賣/鉅額交易
2019/08/19	152	47.30	5	47.30	47.10	147	6,537	2.25%	大買/鉅額交易
2019/08/16	7	46.40	7	46.81	47.90	0	6,449	0.00%
2019/08/15	0	0.00	80	46.64	46.65	-80	6,267	-1.28%
2019/08/14	30	46.21	45	46.78	46.30	-15	6,153	-0.24%
2019/08/13	65	46.36	20	46.94	46.30	45	6,100	0.74%
2019/08/12	40	46.50	0	0.00	46.40	40	6,048	0.66%
2019/08/08	0	0.00	10	46.50	46.80	-10	5,952	-0.17%
2019/08/07	30	46.24	1	47.00	46.00	29	5,807	0.50%
2019/08/06	0	0.00	1	45.60	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	5	46.85	47.00	-5	5,463	-0.09%
2019/08/02	0	0.00	2	46.65	47.00	-2	5,354	-0.04%
2019/08/01	5	46.30	1	46.00	46.25	4	5,076	0.08%
2019/07/31	0	0.00	3	44.13	44.30	-3	4,712	-0.06%
2019/07/22	3	43.17	0	0.00	43.00	3	4,642	0.06%
2019/07/19	11	47.14	1	47.30	47.10	10	4,397	0.23%
2019/07/18	1	47.00	0	0.00	47.10	1	4,320	0.02%
2019/07/17	2	47.15	0	0.00	47.10	2	4,291	0.05%
2019/07/16	0	0.00	1	47.50	47.20	-1	4,222	-0.02%
2019/07/12	0	0.00	10	46.85	46.80	-10	4,122	-0.24%
2019/06/27	0	0.00	0	45.15	45.30	0	4,312	0.00%
2019/06/18	0	0.00	1	45.15	44.90	-1	4,431	-0.02%
2019/06/17	0	0.00	0.5	45.00	45.05	-0.5	4,482	-0.01%
2019/06/12	1	45.60	0	0.00	45.70	1	4,588	0.02%
2019/06/11	1	46.00	0	45.50	45.50	1	4,657	0.02%
2019/06/03	0	0.00	1	45.45	45.50	-1	4,712	-0.02%
2019/05/29	0	0.00	2	44.58	44.60	-2	4,926	-0.04%
2019/05/21	0	0.00	2	43.90	44.20	-2	5,284	-0.04%
2019/05/20	0	0.00	1	43.90	43.65	-1	5,265	-0.02%
2019/05/08	1	43.30	0	0.00	43.30	1	5,802	0.02%
2019/05/07	6	43.19	25	44.07	44.30	-19	5,821	-0.33%
2019/05/03	0	0.00	10	43.70	43.70	-10	5,914	-0.17%
2019/05/02	1	43.25	0	0.00	43.40	1	6,055	0.02%
2019/04/30	31	43.55	0	0.00	43.55	31	6,144	0.50%
2019/04/23	0	0.00	1	44.75	45.00	-1	6,335	-0.02%
2019/04/15	0	0.00	2	44.65	44.50	-2	6,940	-0.03%
2019/03/22	0	0.00	0	44.65	44.85	0	7,130	0.00%
2019/03/20	1	44.50	0	0.00	44.45	1	7,192	0.01%
2019/03/19	10	44.35	0	0.00	44.15	10	7,223	0.14%
2019/03/11	0	0.00	30	43.75	43.60	-30	7,377	-0.41%
2019/03/06	0	0.00	75	43.61	43.55	-75	7,935	-0.95%
2019/03/05	20	43.00	60	43.34	43.10	-40	8,033	-0.50%
2019/03/04	116	43.36	0	0.00	43.10	116	8,087	1.43%	大買/鉅額交易
2019/02/27	43	44.09	11	44.39	44.55	32	7,947	0.40%
2019/02/26	0	0.00	1	46.55	47.20	-1	7,749	-0.01%
2019/02/21	0.3	45.50	1	45.45	45.50	-0.7	7,706	-0.01%
2019/02/19	0.2	45.25	0	0.00	45.25	0.2	7,756	0.00%
2019/02/14	0.5	45.50	0	0.00	45.65	0.5	7,846	0.01%
2019/02/13	0	0.00	1	46.75	46.70	-1	7,813	-0.01%
2019/01/30	0	0.00	235	45.38	45.25	-235	7,772	-3.02%	大賣/鉅額交易
2019/01/29	0	0.00	1	44.80	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/23	35	43.69	0	0.00	44.10	35	7,699	0.45%
2019/01/22	0	0.00	14	43.45	43.35	-14	7,586	-0.18%
2019/01/18	16	42.99	0	0.00	43.00	16	7,416	0.22%
2019/01/16	0	0.00	1	42.80	42.70	-1	7,305	-0.01%
2019/01/15	0	0.00	2	42.90	43.05	-2	7,286	-0.03%
2019/01/14	0	0.00	1	42.45	42.50	-1	7,234	-0.01%
2019/01/11	2	43.00	1	42.60	42.95	1	7,295	0.01%
2019/01/10	1	43.00	1	42.60	42.95	0	7,226	0.00%
2019/01/09	0	0.00	2	43.08	43.30	-2	7,077	-0.03%
2019/01/08	0	0.00	20	41.85	41.60	-20	6,880	-0.29%
2019/01/07	2	41.00	0	0.00	41.45	2	6,838	0.03%
2019/01/04	1	41.20	0	0.00	40.65	1	6,835	0.01%
2019/01/03	0	0.00	20	41.45	41.50	-20	6,932	-0.29%
2018/12/27	0	0.00	1	40.70	40.65	-1	6,852	-0.01%
2018/12/26	1	39.45	0	0.00	39.90	1	6,852	0.01%
2018/12/24	1	40.55	0	0.00	40.40	1	6,848	0.01%
2018/12/19	0	0.00	1	41.05	41.00	-1	6,774	-0.01%
2018/12/06	20	40.00	10	41.00	41.00	10	6,658	0.15%
2018/12/05	0	0.00	2	41.18	41.00	-2	6,605	-0.03%
2018/12/03	0	0.00	12	41.03	41.30	-12	6,481	-0.19%
2018/11/30	0	0.00	2	39.95	40.90	-2	6,372	-0.03%
2018/11/29	0	0.00	2	40.08	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	20	39.43	39.70	-20	5,771	-0.35%
2018/11/27	0	0.00	1	38.70	39.35	-1	5,615	-0.02%
2018/11/26	0	0.00	2	38.55	38.35	-2	5,495	-0.04%
2018/11/23	0	0.00	95	37.92	38.00	-95	5,413	-1.75%
2018/11/22	42	37.85	1	37.65	37.80	41	5,330	0.77%
2018/11/21	0	0.00	15	38.32	38.40	-15	5,292	-0.28%
2018/11/20	21	38.11	0	0.00	38.25	21	5,220	0.40%
2018/11/19	0	0.00	1	38.80	38.70	-1	5,198	-0.02%
2018/11/16	21	38.13	20	38.53	38.40	1	5,128	0.02%
2018/11/14	0	0.00	1	38.60	38.60	-1	5,011	-0.02%
2018/11/13	0	0.00	2	38.30	38.15	-2	4,951	-0.04%
2018/11/08	0	0.00	1	38.75	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	2	38.45	38.55	-2	4,828	-0.04%
2018/11/01	0	0.00	2	36.40	37.00	-2	4,812	-0.04%
2018/10/31	20	35.55	20	35.30	35.50	0	4,742	0.00%
2018/10/24	1	35.65	0	0.00	35.65	1	4,770	0.02%
2018/10/22	0	0.00	47	34.80	34.70	-47	4,757	-0.99%
2018/10/19	25	34.05	15	34.50	34.50	10	4,807	0.21%
2018/10/18	10	34.13	0	0.00	34.35	10	4,789	0.21%
2018/10/17	0	0.00	15	34.25	34.15	-15	4,840	-0.31%
2018/10/16	25	33.72	11	34.25	33.95	14	4,910	0.29%
2018/10/15	21	33.67	0	0.00	33.65	21	4,934	0.43%
2018/10/12	1	33.45	0	0.00	33.65	1	4,960	0.02%
2018/10/11	7	33.22	0	0.00	33.05	7	4,978	0.14%
2018/10/09	1	36.10	0	0.00	36.10	1	4,948	0.02%
2018/10/05	20	35.85	0	0.00	36.50	20	5,088	0.39%
2018/10/04	1	36.80	0	0.00	36.80	1	5,058	0.02%
2018/10/03	2	37.45	0	0.00	37.35	2	5,092	0.04%
2018/10/02	1	38.00	0	0.00	37.80	1	5,122	0.02%
2018/09/27	0	0.00	1	38.25	38.40	-1	5,130	-0.02%
2018/09/26	1	37.80	0	0.00	38.00	1	5,110	0.02%
2018/09/21	0	0.00	4	37.88	38.10	-4	5,172	-0.08%
2018/09/20	1	37.10	0	0.00	37.20	1	5,092	0.02%
2018/09/14	0	0.00	10	37.35	37.35	-10	5,325	-0.19%
2018/09/13	10	37.35	43	38.12	37.35	-33	5,356	-0.62%
2018/09/12	41	35.70	130	35.92	35.60	-89	5,214	-1.71%	大賣/
2018/09/11	10	35.30	0	0.00	35.35	10	5,239	0.19%
2018/09/07	1	35.50	0	0.00	35.70	1	5,532	0.02%
2018/09/06	15	35.83	0	0.00	35.80	15	5,543	0.27%
2018/09/05	20	36.21	0	0.00	36.05	20	5,601	0.36%
2018/09/04	20	36.33	0	0.00	36.55	20	5,660	0.35%
2018/09/03	55	36.48	0	0.00	36.50	55	5,698	0.97%
2018/08/31	0	0.00	10	36.95	36.95	-10	5,760	-0.17%
2018/08/28	0	0.00	15	36.03	36.00	-15	5,794	-0.26%
2018/08/27	0	0.00	35	35.63	35.70	-35	5,804	-0.60%
2018/08/24	10	35.20	0	0.00	35.35	10	5,819	0.17%
2018/08/23	45	35.57	20	35.50	35.55	25	5,967	0.42%
2018/08/22	1	35.90	0	0.00	35.90	1	6,021	0.02%
2018/08/21	0	0.00	65	35.72	35.85	-65	5,999	-1.08%
2018/08/20	2	35.40	15	35.52	35.20	-13	5,995	-0.22%
2018/08/17	21	35.59	0	0.00	35.25	21	5,988	0.35%
2018/08/16	30	35.19	0	0.00	35.35	30	5,966	0.50%
2018/08/15	15	35.65	10	36.30	35.70	5	5,961	0.08%
2018/08/14	56	35.99	0	0.00	35.90	56	5,911	0.95%
2018/08/10	1	37.10	0	0.00	37.20	1	5,789	0.02%
2018/08/09	20	40.00	1	40.05	39.85	19	5,760	0.33%
2018/08/06	30	39.80	0	0.00	39.95	30	5,583	0.54%
2018/07/30	0	0.00	20	39.80	39.95	-20	5,475	-0.37%
2018/07/27	2	39.53	2	39.80	39.75	0	5,455	0.00%
2018/07/26	0	0.00	2	39.53	39.75	-2	5,466	-0.04%
2018/07/25	0	0.00	4	39.10	39.10	-4	5,453	-0.07%
2018/07/24	20	38.65	0	0.00	38.75	20	5,485	0.36%
2018/07/23	0	0.00	2	38.60	38.55	-2	5,437	-0.04%
2018/07/20	1	38.55	2	38.95	38.80	-1	5,373	-0.02%
2018/07/19	1	38.90	0	0.00	38.55	1	5,334	0.02%
2018/07/18	0	0.00	1	38.45	38.50	-1	5,322	-0.02%
2018/07/16	0	0.00	2	38.30	37.70	-2	5,155	-0.04%
2018/07/13	0	0.00	1	37.70	37.55	-1	5,093	-0.02%
2018/07/12	1	36.50	0	0.00	36.75	1	5,056	0.02%
2018/07/05	0	0.00	20	36.30	36.20	-20	4,984	-0.40%
2018/07/03	2	36.75	0	0.00	36.50	2	5,123	0.04%
2018/07/02	1	36.80	0	0.00	36.80	1	5,118	0.02%
2018/06/28	1	37.00	0	0.00	36.95	1	5,009	0.02%
2018/06/26	6	36.99	0	0.00	37.00	6	4,973	0.12%
2018/06/25	1	37.50	0	0.00	37.45	1	4,848	0.02%
2018/06/22	2	37.75	0	0.00	37.95	2	4,763	0.04%
2018/06/21	2	38.10	0	0.00	38.00	2	4,686	0.04%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/19	9	38.04	0	0.00	38.15	9	4,700	0.19%
2018/06/15	1	38.65	0	0.00	38.55	1	4,664	0.02%
2018/06/11	0	0.00	1	39.95	39.95	-1	4,693	-0.02%
2018/06/08	1	40.65	0	0.00	40.00	1	4,919	0.02%
2018/06/07	0	0.00	2	40.18	40.60	-2	4,985	-0.04%
2018/06/06	1	39.80	1	39.80	39.90	0	5,053	0.00%
2018/06/04	0	39.05	0	0.00	39.05	0	5,102	0.00%
2018/06/01	1	38.90	0	0.00	39.05	1	5,167	0.02%
2018/05/30	1	38.70	0	0.00	38.50	1	5,092	0.02%
2018/05/08	1	38.30	0	0.00	38.50	1	7,162	0.01%
2018/04/30	2	38.93	0	0.00	39.25	2	7,204	0.03%
2018/04/26	17	39.80	0	0.00	39.80	17	7,112	0.24%
2018/04/24	12	39.59	0	0.00	39.15	12	7,276	0.16%
2018/04/18	23	40.55	0	0.00	40.65	23	7,217	0.32%
2018/04/10	1	40.20	1	40.50	40.50	0	7,210	0.00%
2018/04/03	23	40.54	0	0.00	40.30	23	7,080	0.32%
2018/03/31	0	0.00	4	41.18	41.40	-4	7,119	-0.06%
2018/03/30	3	40.70	1	41.05	40.65	2	7,112	0.03%
2018/03/29	1	40.70	0	0.00	40.70	1	7,101	0.01%
2018/03/28	0	0.00	1	40.80	40.60	-1	7,046	-0.01%
2018/03/26	1	40.15	1	40.30	40.25	0	7,075	0.00%
2018/03/23	12	40.40	0	0.00	40.50	12	7,119	0.17%
2018/03/22	20	41.20	1	41.35	41.40	19	7,142	0.27%
2018/03/21	65	41.08	0	0.00	41.10	65	7,231	0.90%
2018/03/20	1	41.45	0	0.00	41.75	1	7,292	0.01%
2018/03/19	0	0.00	1	42.15	41.95	-1	7,365	-0.01%
2018/03/16	0	0.00	1	42.00	41.75	-1	7,679	-0.01%
2018/03/15	3	41.25	2	42.23	42.35	1	7,535	0.01%
2018/03/14	35	40.85	0	0.00	40.75	35	7,453	0.47%
2018/03/12	1	42.20	0	0.00	42.00	1	7,268	0.01%
2018/03/06	0	0.00	2	43.48	43.30	-2	7,397	-0.03%
2018/03/02	30	42.95	0	0.00	43.00	30	7,769	0.39%
2018/03/01	1	43.05	0.1	42.70	42.70	0.9	7,735	0.01%
2018/02/27	1	42.20	0	0.00	42.00	1	7,397	0.01%
2018/02/26	1	41.45	138	42.74	43.00	-137	7,153	-1.92%	大賣/鉅額交易
2018/02/23	32	42.18	32	41.13	42.70	0	6,778	0.00%
2018/02/22	2	39.35	3	39.20	39.35	-1	6,571	-0.02%
2018/02/21	86	39.97	1	40.00	39.60	85	6,570	1.29%
2018/02/09	1	37.25	1	37.40	37.65	0	6,548	0.00%
2018/02/08	3	38.48	0	0.00	38.35	3	6,568	0.05%
2018/02/05	1	40.10	0	0.00	41.20	1	6,900	0.01%
2018/01/25	0	0.00	2	42.88	43.10	-2	7,575	-0.03%
2018/01/24	0	0.00	1	41.95	41.90	-1	7,627	-0.01%
2018/01/22	0	0.00	0	41.00	41.20	0	7,845	0.00%
2018/01/18	0	0.00	1	40.65	41.40	-1	7,889	-0.01%
2018/01/12	5	40.10	0.2	39.95	40.10	4.8	7,977	0.06%
2018/01/11	0	0.00	5	38.70	38.80	-5	8,045	-0.06%
2018/01/08	0	0.00	0.4	39.80	39.90	-0.4	8,383	0.00%