光環 (3234)-凱基-虎尾券商分點個股進出

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
49.4
漲跌
▼1.6
漲幅
-3.14%
成交量
2,397張
產業
上櫃通信網路類股
327人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光環 (3234)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/06/21	1	49.50	1	49.50	49.40	0	3,437	0.00%
2024/06/20	0	0.00	2	48.70	51.00	-2	3,415	-0.06%
2024/06/19	9.1	50.53	17	50.97	50.80	-7.9	3,332	-0.24%
2024/06/13	6	46.53	0	0.00	46.30	6	3,265	0.18%
2024/06/12	5	44.80	1	45.70	46.80	4	3,273	0.12%
2024/06/11	1	45.20	2	45.80	44.50	-1	3,275	-0.03%
2024/06/07	0	0.00	3	47.03	46.75	-3	3,334	-0.09%
2024/06/06	2	47.13	1	46.80	47.05	1	3,417	0.03%
2024/06/05	1	45.80	0	0.00	46.40	1	3,420	0.03%
2024/06/04	2	46.50	0	0.00	46.50	2	3,455	0.06%
2024/05/31	7	48.54	0	0.00	47.55	7	3,502	0.20%
2024/05/30	10	49.70	0	0.00	49.05	10	3,506	0.29%
2024/05/29	12	50.30	2	51.20	50.30	10	3,506	0.28%
2024/05/28	2	52.16	7	52.74	51.90	-5	3,463	-0.14%
2024/05/27	5	54.70	1	54.10	53.00	4	3,406	0.12%
2024/05/24	11	50.94	13	53.88	53.90	-2	3,292	-0.06%
2024/05/23	2	48.95	4	50.50	49.00	-2	3,137	-0.06%
2024/05/22	4	50.98	0	0.00	51.40	4	3,160	0.13%
2024/05/16	1	50.80	0	0.00	50.00	1	3,407	0.03%
2024/05/10	0	0.00	0.1	45.50	46.60	-0.1	3,707	0.00%
2024/05/06	0	0.00	1.2	46.34	46.00	-1.2	3,632	-0.03%
2024/05/03	0	0.00	1	48.49	47.70	-1	3,580	-0.03%
2024/05/02	1	48.00	1	49.50	50.60	0	3,535	0.00%
2024/04/30	2	49.15	10	50.80	50.00	-8	3,448	-0.23%
2024/04/29	0	0.00	2	48.80	49.40	-2	3,303	-0.06%
2024/04/26	3	44.50	0	0.00	44.95	3	3,095	0.10%
2024/04/25	0	0.00	6	37.47	40.90	-6	2,951	-0.20%
2024/04/24	0	0.00	3	37.32	37.20	-3	2,831	-0.11%
2024/04/22	6	34.90	0	0.00	34.30	6	2,814	0.21%
2024/04/19	0	0.00	6	36.35	35.70	-6	2,807	-0.21%
2024/04/17	6	35.85	0	0.00	37.50	6	2,793	0.21%
2024/04/15	0	0.00	6	37.02	36.90	-6	2,774	-0.22%
2024/04/12	5	36.65	2	36.80	36.70	3	2,771	0.11%
2024/04/11	13	36.38	1	36.35	36.40	12	2,768	0.43%
2024/04/08	0	0.00	10	38.62	38.30	-10	2,729	-0.37%
2024/04/03	1	38.70	0	0.00	38.70	1	2,714	0.04%
2024/04/02	11.2	39.96	1	39.15	40.50	10.2	2,682	0.38%
2024/03/29	0.2	39.00	2	38.80	39.50	-1.9	2,616	-0.07%
2024/03/28	2	37.85	0	0.00	37.80	2	2,573	0.08%
2024/03/27	3	37.77	0	0.00	38.35	3	2,567	0.12%
2024/03/25	0	0.00	1	38.50	38.25	-1	2,518	-0.04%
2024/03/21	0	0.00	1	37.40	37.25	-1	2,523	-0.04%
2024/03/19	0	0.00	14	39.69	38.90	-14	2,508	-0.56%
2024/03/18	15	40.21	51	38.07	39.75	-36	2,516	-1.43%
2024/03/15	49	38.82	56	39.17	38.25	-7	2,496	-0.28%
2024/03/14	58	38.93	1	39.00	38.85	57	2,515	2.27%
2024/03/13	0	0.00	8	40.26	38.50	-8	2,556	-0.31%
2024/03/12	8	39.63	3	36.60	39.90	5	2,489	0.20%
2024/03/11	3	36.75	0	0.00	36.30	3	2,417	0.12%
2024/03/08	10	34.90	6	34.90	34.85	4	2,407	0.17%
2024/03/05	1	38.15	0	0.00	38.00	1	2,288	0.04%
2024/03/04	0	0.00	2	39.95	39.75	-2	2,244	-0.09%
2024/02/29	1	38.80	0	0.00	38.15	1	2,196	0.05%
2024/02/27	0	0.00	30	39.83	39.30	-30	2,211	-1.36%
2024/02/26	3	39.77	50	39.46	39.80	-47	2,160	-2.18%
2024/02/22	0	0.00	9	38.74	38.85	-9	1,982	-0.45%
2024/02/21	9	39.22	1	39.60	39.60	8	1,835	0.44%
2024/02/19	0	0.00	5	35.60	36.10	-5	1,540	-0.32%
2024/02/16	5	35.57	32.2	34.36	35.10	-27.2	1,457	-1.87%
2024/02/15	3	33.37	3	34.45	33.55	0	1,317	0.00%
2024/02/05	0	0.00	1	34.50	34.50	-1	1,185	-0.08%
2024/02/02	0	0.00	42	31.40	31.40	-42	1,107	-3.79%
2024/02/01	0	0.00	2	28.00	28.55	-2	1,044	-0.19%
2024/01/23	2	26.40	4	27.53	27.70	-2	1,127	-0.18%
2024/01/11	0	0.00	1	26.60	26.65	-1	1,326	-0.08%
2024/01/08	5	26.30	0	0.00	26.15	5	1,507	0.33%
2024/01/05	0	0.00	1	26.90	26.55	-1	1,533	-0.07%
2024/01/04	17	26.91	5	27.14	26.55	12	1,580	0.76%
2024/01/02	3	27.50	0	0.00	27.25	3	1,791	0.17%
2023/12/29	3	27.55	0	0.00	27.45	3	1,830	0.16%
2023/12/28	2	27.85	0	0.00	27.65	2	1,925	0.10%
2023/12/27	2	28.00	0	0.00	28.00	2	2,104	0.10%
2023/12/25	11	27.73	0	0.00	27.60	11	2,239	0.49%
2023/12/22	2	27.90	0	0.00	27.75	2	2,236	0.09%
2023/12/19	6	27.81	0	0.00	28.20	6	2,236	0.27%
2023/12/18	2	28.50	0	0.00	28.20	2	2,218	0.09%
2023/12/15	2	29.50	0	0.00	29.20	2	2,201	0.09%
2023/12/11	1	29.30	0	0.00	30.25	1	2,161	0.05%
2023/12/08	1	31.20	1	30.85	31.00	0	2,115	0.00%
2023/12/07	0	0.00	10	29.10	28.85	-10	2,046	-0.49%
2023/12/04	0	0.00	2	28.80	28.15	-2	1,995	-0.10%
2023/12/01	4	28.50	0	0.00	28.75	4	1,986	0.20%
2023/11/30	5	28.75	0	0.00	28.85	5	1,983	0.25%
2023/11/28	2	28.50	0	0.00	28.45	2	2,036	0.10%
2023/11/24	0	0.00	2	30.80	30.15	-2	2,022	-0.10%
2023/11/22	1	28.55	2	28.55	28.80	-1	1,956	-0.05%
2023/11/21	0	0.00	20	29.00	29.00	-20	1,987	-1.01%
2023/11/20	3	27.60	0	0.00	27.55	3	1,964	0.15%
2023/11/17	0	0.00	1	27.65	27.65	-1	1,967	-0.05%
2023/11/15	2	27.80	0	0.00	27.75	2	2,003	0.10%
2023/11/09	2	28.00	0	0.00	27.75	2	2,015	0.10%
2023/11/08	5	28.08	0	0.00	28.40	5	2,006	0.25%
2023/11/07	16	28.17	1	28.35	28.25	15	1,999	0.75%
2023/11/06	1	28.70	0	0.00	28.70	1	1,989	0.05%
2023/11/03	2	28.88	0	0.00	28.80	2	1,980	0.10%
2023/11/02	6	30.02	0	0.00	29.45	6	1,977	0.30%
2023/10/31	2	29.25	0	0.00	28.65	2	1,957	0.10%
2023/10/30	0	0.00	26	30.79	31.25	-26	1,951	-1.33%
2023/10/27	16	29.85	1	29.80	30.10	15	1,934	0.78%
2023/10/25	0	0.00	2	30.35	29.50	-2	1,986	-0.10%
2023/10/24	2	30.50	3	29.50	30.50	-1	1,972	-0.05%
2023/10/19	1	29.00	0	29.00	28.50	1	1,958	0.05%
2023/10/18	8	26.68	0	0.00	29.95	8	1,957	0.41%
2023/10/17	16	28.19	1	30.05	27.50	15	1,918	0.78%
2023/10/16	36	31.34	0	0.00	30.00	36	1,857	1.94%
2023/10/13	1	33.60	1	33.16	33.30	0	1,871	0.00%
2023/10/12	1	34.15	0	0.00	33.95	1	1,908	0.05%
2023/10/11	1	33.00	6	34.00	34.30	-5	1,928	-0.26%
2023/10/06	0	0.00	12	34.02	34.30	-12	1,931	-0.62%
2023/10/05	17.1	31.32	0	0.00	31.20	17.1	1,918	0.89%
2023/10/03	0	0.00	0.3	32.80	32.75	-0.3	1,938	-0.01%
2023/10/02	0	0.00	10	29.85	29.85	-10	1,797	-0.56%
2023/09/26	6	24.50	0	0.00	24.25	6	1,666	0.36%
2023/09/25	20	25.10	0	0.00	25.10	20	1,672	1.20%
2023/09/18	0	0.00	6	26.50	26.25	-6	1,726	-0.35%
2023/09/14	1	25.70	0	0.00	25.90	1	1,714	0.06%
2023/09/13	26	24.19	0	0.00	24.50	26	1,703	1.53%
2023/09/11	0	0.00	6	24.60	24.35	-6	1,692	-0.35%
2023/09/01	9	25.40	7.1	25.50	25.35	1.9	1,642	0.12%
2023/08/28	1	27.90	2	28.15	28.00	-1	1,572	-0.06%
2023/08/25	3	28.02	14	28.30	28.30	-11	1,538	-0.71%
2023/08/21	9	27.00	0	0.00	27.15	9	1,484	0.61%
2023/08/18	0	0.00	9	28.15	28.15	-9	1,461	-0.62%
2023/08/02	9	27.98	0	0.00	28.10	9	1,356	0.66%
2023/08/01	0	0.00	5	30.93	30.70	-5	1,324	-0.38%
2023/07/31	0	0.00	5	30.68	31.30	-5	1,306	-0.38%
2023/07/28	6	30.83	0	0.00	31.00	6	1,245	0.48%
2023/07/26	5.1	29.98	0	0.00	29.00	5.1	1,174	0.43%
2023/07/25	0.1	30.05	0	0.00	30.20	0.1	1,156	0.01%
2023/07/24	0	0.00	5	29.78	29.75	-5	1,140	-0.44%
2023/07/21	5	30.00	0	0.00	30.60	5	1,123	0.44%
2023/07/20	0	31.75	0	0.00	31.85	0	1,098	0.00%
2023/07/18	0.1	31.50	7	31.68	31.30	-6.9	1,072	-0.64%
2023/07/17	2	34.03	1	35.70	34.15	1	1,117	0.09%
2023/07/14	1	32.93	3.1	34.00	34.15	-2	1,076	-0.19%
2023/07/13	2.1	33.28	4	32.86	33.50	-2	1,098	-0.18%
2023/07/12	9	30.21	6	29.43	32.00	3	978	0.31%
2023/07/11	1	28.05	36	29.78	29.10	-35	885	-3.95%
2023/07/10	37	29.01	2	28.30	29.25	35	806	4.34%
2023/07/07	2	23.83	1	24.45	26.60	1	726	0.14%
2023/07/06	1	24.05	0	0.00	24.20	1	680	0.15%
2023/06/27	0	0.00	1	24.40	24.05	-1	661	-0.15%
2023/06/26	1	25.25	0	0.00	25.10	1	653	0.15%
2023/05/26	0	0.00	1	22.40	22.10	-1	709	-0.14%
2023/05/24	1	21.65	0	0.00	21.85	1	706	0.14%
2023/04/19	0	0.00	21	26.01	25.65	-21	745	-2.82%
2023/04/18	21	26.16	3	26.80	25.85	18	713	2.52%
2023/03/15	1	24.55	1	24.75	24.10	0	585	0.00%
2023/03/13	7	24.62	22	24.71	24.60	-15	599	-2.50%
2023/02/24	0	23.70	0	0.00	23.10	0	896	0.00%
2023/02/21	0	0.00	1	24.00	24.30	-1	898	-0.11%
2023/02/20	1	23.95	0	0.00	23.70	1	892	0.11%
2023/01/31	1	21.90	1	22.00	21.95	0	829	0.00%
2023/01/12	0	0.00	2	21.90	21.50	-2	803	-0.25%
2022/12/05	20	26.30	0.1	26.20	26.10	19.9	778	2.56%
2022/12/01	5	26.00	4	25.90	26.10	1	720	0.14%
2022/11/30	0.1	25.43	0	0.00	25.00	0.1	632	0.02%
2022/11/28	10	23.00	10	23.10	22.90	0	584	0.00%
2022/09/12	0	0.00	1	27.90	27.75	-1	3,502	-0.03%
2022/09/08	1	27.30	0	0.00	27.60	1	3,483	0.03%
2022/09/05	1	29.50	2	29.40	27.10	-1	3,442	-0.03%
2022/09/02	1	28.85	0	0.00	28.45	1	3,346	0.03%
2022/08/31	1	28.55	2	28.75	28.85	-1	3,308	-0.03%
2022/08/30	1	27.80	0	0.00	28.65	1	3,272	0.03%
2022/08/26	0	0.00	5	28.15	27.60	-5	3,224	-0.16%
2022/08/25	6	28.25	1	29.30	28.30	5	3,216	0.16%
2022/08/22	0	0.00	6	28.00	28.10	-6	3,095	-0.19%
2022/08/19	2	28.45	2	28.78	28.00	0	2,787	0.00%
2022/08/18	1	28.05	2	28.43	28.10	-1	2,702	-0.04%
2022/08/16	0	0.00	8	27.40	27.45	-8	2,593	-0.31%
2022/08/15	8	27.58	0	0.00	27.65	8	2,531	0.32%
2022/08/11	6	27.20	0	0.00	27.15	6	2,451	0.24%
2022/08/09	8	27.45	5	27.36	28.25	3	2,262	0.13%
2022/08/08	3	27.58	3	27.37	28.55	0	2,102	0.00%
2022/08/05	0	0.00	5	24.50	26.00	-5	1,688	-0.30%
2022/08/03	3	24.20	0	0.00	23.15	3	1,568	0.19%
2022/07/29	1	25.70	0	0.00	25.75	1	1,540	0.06%
2022/07/26	3	26.22	0	0.00	24.90	3	1,476	0.20%
2022/07/25	0	0.00	1	27.40	27.35	-1	1,390	-0.07%
2022/07/22	0	0.00	2	25.30	25.00	-2	1,256	-0.16%
2022/07/21	2	25.35	0	0.00	25.20	2	1,241	0.16%
2022/07/19	0	0.00	1	25.15	24.70	-1	1,185	-0.08%
2022/07/18	1	24.85	0	0.00	25.10	1	1,169	0.09%
2022/07/08	0	0.00	1	24.60	24.55	-1	721	-0.14%
2022/07/07	0	0.00	2	25.38	25.50	-2	588	-0.34%
2022/07/06	1	23.00	1	23.65	23.20	0	420	0.00%
2022/06/06	1	23.65	0	0.00	23.65	1	202	0.49%
2022/05/09	1	20.00	0	0.00	19.20	1	174	0.57%
2022/04/20	3	22.70	0	0.00	22.80	3	181	1.66%
2021/12/16	2	27.20	0	0.00	26.95	2	599	0.33%
2021/11/24	0	28.75	0	0.00	28.60	0	706	0.00%
2021/11/23	0	0.00	2	29.70	28.65	-2	706	-0.28%
2021/11/22	2	30.00	0	0.00	29.70	2	699	0.29%
2021/11/17	0	0.00	3	31.30	29.60	-3	690	-0.43%
2021/11/16	2	30.10	5	30.66	30.70	-3	627	-0.48%
2021/09/17	0	0.00	4	25.99	26.00	-4	1,603	-0.25%
2021/09/16	4	26.25	0	0.00	26.15	4	1,604	0.25%
2021/08/20	1	26.50	1	26.90	26.70	0	1,750	0.00%
2021/08/04	0	0.00	1	31.45	30.80	-1	1,358	-0.07%
2021/08/03	1	31.70	0	0.00	31.10	1	1,371	0.07%
2021/07/28	0	0.00	40	31.25	31.25	-40	1,338	-2.99%
2021/07/27	0	0.00	1	33.15	32.10	-1	1,343	-0.07%
2021/07/26	0	0.00	23	32.42	33.40	-23	1,314	-1.75%
2021/07/23	24	32.73	1	33.30	32.05	23	1,259	1.83%
2021/07/22	40	31.03	0	0.00	31.10	40	1,195	3.35%
2021/07/16	0	0.00	1	31.15	30.85	-1	1,203	-0.08%
2021/07/14	0	0.00	1	30.25	30.15	-1	1,180	-0.08%
2021/07/13	4	30.09	1	31.30	30.30	3	1,174	0.26%
2021/07/07	2	30.00	0	0.00	29.90	2	1,155	0.17%
2021/07/02	1	30.05	1	29.65	29.75	0	1,191	0.00%
2021/07/01	2	30.15	1	29.65	29.80	1	1,198	0.08%
2021/06/29	0	0.00	16	30.86	29.95	-16	1,208	-1.32%
2021/06/28	16	30.96	0	0.00	30.85	16	1,202	1.33%
2021/06/25	0	0.00	2	30.35	30.10	-2	1,178	-0.17%
2021/06/24	3	30.35	1	31.20	30.15	2	1,178	0.17%
2021/06/17	0	0.00	4	31.09	31.35	-4	1,166	-0.34%
2021/06/16	4	30.10	0	0.00	32.05	4	1,088	0.37%
2021/06/09	2	28.90	0	0.00	28.80	2	1,020	0.20%
2021/06/08	0	0.00	2	29.10	29.15	-2	1,052	-0.19%
2021/05/03	2	35.00	1	34.95	34.60	1	1,428	0.07%
2021/04/28	0	0.00	16	37.16	36.70	-16	1,420	-1.13%
2021/04/27	18	37.23	0.1	37.00	37.40	17.9	1,415	1.26%
2021/04/22	1	37.75	0	0.00	37.75	1	1,374	0.07%
2021/04/13	5	41.55	3	41.75	40.55	2	1,438	0.14%
2021/04/08	0	41.60	0	0.00	41.55	0	1,522	0.00%
2021/04/07	6	41.56	0	0.00	41.55	6	1,513	0.40%
2021/03/30	0	40.70	1	40.85	40.85	-1	1,472	-0.07%
2021/03/16	0	0.00	10	42.06	41.50	-10	1,531	-0.65%
2021/03/15	10	42.30	0	0.00	42.00	10	1,535	0.65%
2021/03/10	0	0.00	18	42.90	44.65	-18	1,429	-1.26%
2021/03/09	18	40.85	0	0.00	40.60	18	1,598	1.13%
2021/02/18	0	0.00	7	42.34	42.10	-7	2,222	-0.31%
2021/02/17	7	39.19	0	0.00	39.85	7	2,188	0.32%
2021/01/15	0	0.00	2	37.75	37.50	-2	2,782	-0.07%
2021/01/12	1	38.90	0	0.00	38.25	1	2,846	0.04%
2021/01/04	0	0.00	12	44.50	44.85	-12	2,794	-0.43%
2020/12/31	10	44.80	0	0.00	44.55	10	2,786	0.36%
2020/12/28	2	42.60	3	42.10	42.10	-1	2,718	-0.04%
2020/12/25	0	0.00	2	42.03	42.10	-2	2,715	-0.07%
2020/12/21	0	0.00	13	43.86	43.20	-13	2,735	-0.48%
2020/12/18	13	43.99	0	0.00	43.90	13	2,743	0.47%
2020/12/11	1	41.90	0	0.00	41.90	1	2,730	0.04%
2020/12/10	0	0.00	1	42.95	43.00	-1	2,742	-0.04%
2020/12/07	0	0.00	1	43.10	43.10	-1	2,779	-0.04%
2020/12/03	2	47.53	7	45.86	45.25	-5	2,725	-0.18%
2020/12/02	8	45.63	1	46.15	45.95	7	2,480	0.28%
2020/11/27	3	45.30	4	45.35	46.40	-1	2,419	-0.04%
2020/11/26	4	45.05	0	0.00	45.00	4	2,294	0.17%
2020/11/24	0	0.00	5	44.47	43.60	-5	2,261	-0.22%
2020/11/23	1	44.35	6	44.62	44.25	-5	2,253	-0.22%
2020/11/20	3	45.90	5	45.13	44.80	-2	2,255	-0.09%
2020/11/19	3	45.23	1	45.40	45.15	2	2,236	0.09%
2020/11/18	0	0.00	9	44.96	44.90	-9	2,212	-0.41%
2020/11/17	20	45.16	2	46.05	45.30	18	2,205	0.82%
2020/11/16	1	43.05	1	43.90	43.60	0	2,119	0.00%
2020/11/13	11	44.07	11	43.94	43.95	0	2,125	0.00%
2020/11/12	1	43.65	0	0.00	42.50	1	2,106	0.05%
2020/11/11	1	43.85	1	43.40	44.20	0	2,114	0.00%
2020/11/10	4	43.75	3	44.30	43.30	1	2,142	0.05%
2020/11/09	6	44.54	10	44.44	44.80	-4	2,303	-0.17%
2020/11/06	3	41.37	3	41.50	41.90	0	2,147	0.00%
2020/10/26	0	0.00	1	39.20	38.30	-1	2,310	-0.04%
2020/10/23	1	39.15	0	0.00	38.80	1	2,370	0.04%
2020/10/20	0	0.00	3	38.00	38.15	-3	2,997	-0.10%
2020/10/19	3	37.70	0	0.00	37.70	3	3,024	0.10%
2020/10/15	0	0.00	1	36.95	36.05	-1	3,222	-0.03%
2020/10/14	2	36.18	0	0.00	36.75	2	3,306	0.06%
2020/09/21	1	40.65	0	0.00	40.55	1	5,726	0.02%
2020/09/16	0	0.00	1	41.00	41.00	-1	6,024	-0.02%
2020/09/15	1	40.90	3	41.82	40.70	-2	6,139	-0.03%
2020/09/14	2	41.05	0	0.00	41.15	2	6,556	0.03%
2020/09/11	0	0.00	1	39.50	39.30	-1	6,633	-0.02%
2020/09/08	1	42.25	0	0.00	41.30	1	6,966	0.01%
2020/09/07	1	42.00	0	0.00	42.00	1	6,967	0.01%
2020/09/03	1	43.60	6	44.90	43.50	-5	6,971	-0.07%
2020/09/02	8	44.50	0	0.00	44.50	8	6,970	0.11%
2020/08/27	0	0.00	14	43.64	42.50	-14	6,915	-0.20%
2020/08/26	14	43.33	0	0.00	43.45	14	6,971	0.20%
2020/08/25	0	0.00	1	43.00	42.20	-1	6,967	-0.01%
2020/08/24	2	41.90	3	41.90	42.00	-1	6,956	-0.01%
2020/08/21	5	40.77	1	41.95	42.10	4	6,958	0.06%
2020/08/20	1	41.00	0	0.00	39.70	1	6,942	0.01%
2020/08/19	0	0.00	1	46.60	44.10	-1	6,864	-0.01%
2020/08/14	0	0.00	5	47.44	47.55	-5	6,945	-0.07%
2020/08/13	12	47.80	14	47.86	48.25	-2	6,891	-0.03%
2020/08/12	12	44.56	5	45.64	46.20	7	6,668	0.10%
2020/08/11	2	43.55	0	0.00	42.80	2	6,597	0.03%
2020/08/06	1	44.55	0	0.00	44.90	1	6,616	0.02%
2020/08/05	0	0.00	4	46.76	46.65	-4	6,623	-0.06%
2020/08/04	4	46.40	0	0.00	46.85	4	6,707	0.06%
2020/08/03	0	0.00	13	45.01	45.45	-13	6,677	-0.19%
2020/07/31	13	45.00	5	45.05	45.05	8	6,682	0.12%
2020/07/29	5	44.00	0	0.00	44.65	5	6,630	0.08%
2020/07/28	0	0.00	7	44.16	43.30	-7	6,594	-0.11%
2020/07/27	1	47.50	0	0.00	47.40	1	6,494	0.02%
2020/07/24	2	53.05	2	54.80	52.20	0	6,422	0.00%
2020/07/23	0	0.00	11	52.22	52.50	-11	6,073	-0.18%
2020/07/22	12	51.50	1	51.00	52.00	11	6,039	0.18%
2020/07/21	358	52.49	358	52.16	50.50	0	6,058	0.00%	大買/大賣/
2020/07/20	5	50.10	1	49.95	50.40	4	5,927	0.07%
2020/07/17	1	52.30	5	50.74	49.90	-4	5,846	-0.07%
2020/07/16	5	49.55	0	0.00	51.40	5	5,764	0.09%
2020/07/14	0	0.00	5	51.70	52.50	-5	5,565	-0.09%
2020/07/13	1	53.30	0	0.00	53.00	1	5,520	0.02%
2020/07/08	9	57.36	4	57.70	57.10	5	5,107	0.10%
2020/07/07	3	56.47	7	56.81	56.50	-4	4,968	-0.08%
2020/07/06	2	56.10	2	56.85	58.90	0	4,562	0.00%
2020/07/03	9	50.49	13	50.78	53.60	-4	4,430	-0.09%
2020/07/02	12	48.24	13	47.61	48.80	-1	4,110	-0.02%
2020/07/01	9	45.33	11	44.89	45.10	-2	3,874	-0.05%
2020/06/30	10	43.47	12	43.48	43.95	-2	3,715	-0.05%
2020/06/29	3	42.78	0	0.00	42.45	3	3,568	0.08%
2020/06/24	1	39.75	1	39.40	41.90	0	3,411	0.00%
2020/06/22	2	42.00	17	42.37	39.95	-15	3,280	-0.46%
2020/06/19	45	44.26	27	43.67	41.40	18	3,178	0.57%
2020/06/18	5	40.46	3	40.33	40.60	2	2,744	0.07%
2020/06/17	4	39.61	6	39.84	39.60	-2	2,651	-0.08%
2020/06/16	5	38.00	1	37.85	38.75	4	2,551	0.16%
2020/06/15	1	36.40	7	38.23	36.80	-6	2,498	-0.24%
2020/06/12	7	36.20	0	0.00	36.35	7	2,312	0.30%
2020/06/04	0	0.00	1	37.35	37.35	-1	2,404	-0.04%
2020/06/02	10	38.30	16	38.25	36.60	-6	2,418	-0.25%
2020/06/01	5	36.90	0	0.00	37.05	5	2,348	0.21%
2020/05/29	2	37.10	0	0.00	36.55	2	2,333	0.09%
2020/05/28	0	0.00	7	36.03	36.00	-7	2,326	-0.30%
2020/05/27	0	0.00	1	36.75	36.60	-1	2,322	-0.04%
2020/05/26	3	36.97	12	37.24	36.80	-9	2,326	-0.39%
2020/05/25	13	37.77	5	37.67	37.20	8	2,317	0.35%
2020/05/22	2	36.68	3	36.15	36.50	-1	2,274	-0.04%
2020/05/21	3	37.20	0	0.00	36.05	3	2,230	0.13%
2020/05/18	0	0.00	13	35.24	34.30	-13	2,311	-0.56%
2020/05/15	14	35.35	1	34.95	35.45	13	2,291	0.57%
2020/05/12	3	37.65	36	36.93	36.40	-33	2,287	-1.44%
2020/05/11	55	36.69	19	36.96	36.85	36	2,228	1.62%
2020/05/05	0	0.00	2	35.05	34.30	-2	2,146	-0.09%
2020/05/04	2	34.65	0	0.00	34.25	2	2,142	0.09%
2020/04/24	1	31.95	1	31.75	31.40	0	2,128	0.00%
2020/04/21	1	28.80	1	29.40	28.50	0	2,145	0.00%
2020/04/20	1	29.60	0	0.00	29.25	1	2,260	0.04%
2020/04/17	0	0.00	6	29.32	28.70	-6	2,277	-0.26%
2020/04/16	0	28.60	0	0.00	28.65	0	2,311	0.00%
2020/04/13	0	0.00	3	27.27	27.20	-3	2,749	-0.11%
2020/04/10	3	27.55	0	0.00	27.30	3	2,933	0.10%
2020/04/09	6	28.86	0	0.00	26.90	6	3,151	0.19%
2020/04/08	0	0.00	7	26.83	27.25	-7	3,108	-0.23%
2020/04/07	1	26.70	3	26.52	26.75	-2	3,202	-0.06%
2020/04/06	2	25.20	0	0.00	25.60	2	3,214	0.06%
2020/03/27	1	24.85	0	0.00	24.80	1	3,560	0.03%
2020/03/25	0	0.00	1	24.90	24.75	-1	3,646	-0.03%
2020/03/24	0	0.00	5	23.15	23.30	-5	3,766	-0.13%
2020/03/19	1	19.85	0	0.00	19.85	1	3,758	0.03%
2020/03/17	0	0.00	3	24.80	23.70	-3	3,771	-0.08%
2020/03/13	0	0.00	1	27.65	28.30	-1	3,948	-0.03%
2020/03/11	1	34.55	1	34.80	33.75	0	3,920	0.00%
2020/03/10	0	0.00	1	33.35	33.45	-1	3,895	-0.03%
2020/03/09	2	33.98	4	33.56	33.50	-2	3,884	-0.05%
2020/03/04	0	0.00	1	33.30	32.80	-1	3,885	-0.03%
2020/03/03	2	33.80	1	33.55	33.50	1	3,961	0.03%
2020/02/27	5	33.80	3	33.05	33.00	2	3,999	0.05%
2020/02/26	4	35.20	1	35.60	35.00	3	4,000	0.07%
2020/02/21	5	36.49	3	37.05	36.30	2	4,071	0.05%
2020/02/20	4	37.50	16	37.86	37.40	-12	4,160	-0.29%
2020/02/19	17	36.54	1	36.20	36.70	16	4,101	0.39%
2020/02/13	6	35.88	0	0.00	35.30	6	4,098	0.15%
2020/02/12	0	0.00	3	35.40	35.30	-3	4,081	-0.07%
2020/02/11	3	35.00	0	0.00	35.05	3	4,081	0.07%
2020/02/06	1	35.50	1	35.05	35.45	0	4,146	0.00%
2020/01/16	1	41.10	0	0.00	40.65	1	5,136	0.02%
2020/01/15	1	41.00	5	41.18	41.10	-4	5,106	-0.08%
2020/01/14	5	40.87	0	0.00	41.15	5	5,037	0.10%
2020/01/09	0	0.00	10	39.00	38.40	-10	4,869	-0.21%
2020/01/07	1	39.20	4	41.00	38.70	-3	4,720	-0.06%
2020/01/06	38	39.83	32	39.89	39.80	6	4,383	0.14%
2020/01/03	1	38.70	15	39.00	38.70	-14	4,188	-0.33%
2020/01/02	0	0.00	6	37.20	37.35	-6	3,950	-0.15%
2019/12/31	7	37.69	4	36.54	37.05	3	3,903	0.08%
2019/12/30	3	36.60	0	0.00	36.35	3	3,787	0.08%
2019/12/27	0	0.00	2	36.25	35.80	-2	3,759	-0.05%
2019/12/24	10	37.28	0	0.00	36.50	10	3,708	0.27%
2019/12/23	7	36.42	2	36.58	35.90	5	3,494	0.14%
2019/12/20	0	0.00	5	34.65	35.45	-5	3,444	-0.15%
2019/12/19	25	35.71	15	35.60	35.00	10	3,488	0.29%
2019/12/18	1	34.35	0	0.00	34.40	1	3,348	0.03%
2019/12/13	2	33.90	0	0.00	33.70	2	3,324	0.06%
2019/12/11	1	34.90	2	36.50	34.60	-1	3,265	-0.03%
2019/12/10	1	35.20	11	34.49	34.95	-10	3,101	-0.32%
2019/12/09	13	34.82	0	0.00	35.10	13	3,040	0.43%
2019/11/28	1	35.20	15	35.16	34.80	-14	3,043	-0.46%
2019/11/27	17	34.29	3	34.07	35.05	14	2,971	0.47%
2019/11/21	0	0.00	1	34.35	34.15	-1	2,875	-0.03%
2019/11/20	0	0.00	19	33.77	33.60	-19	2,819	-0.67%
2019/11/19	19	34.32	55	33.32	34.10	-36	2,850	-1.26%
2019/11/18	1	32.45	1	32.40	32.50	0	2,726	0.00%
2019/11/15	1	31.80	0	0.00	31.90	1	2,693	0.04%
2019/11/14	0	0.00	5	31.15	31.00	-5	2,675	-0.19%
2019/11/13	8	31.96	2	31.63	31.50	6	2,663	0.23%
2019/11/11	26	30.23	2	31.30	29.80	24	2,580	0.93%
2019/11/08	2	31.85	0	0.00	31.70	2	2,546	0.08%
2019/11/06	26	31.80	0	0.00	31.95	26	2,514	1.03%
2019/11/04	1	33.50	8	34.08	33.55	-7	2,399	-0.29%
2019/11/01	8	34.16	0	0.00	33.85	8	2,361	0.34%
2019/10/29	9	35.35	23	35.39	34.30	-14	2,132	-0.66%
2019/10/28	16	33.30	12	32.72	34.70	4	1,752	0.23%
2019/10/25	11	30.45	5	31.20	31.55	6	1,371	0.44%
2019/10/18	0	0.00	21	29.13	28.90	-21	1,321	-1.59%
2019/10/17	21	29.35	0	0.00	29.40	21	1,323	1.59%
2019/09/04	1	30.05	1	29.75	29.70	0	1,708	0.00%
2019/08/29	0	0.00	3	28.10	27.85	-3	1,596	-0.19%
2019/08/13	0	0.00	2	25.95	25.90	-2	1,520	-0.13%
2019/08/05	1	26.20	0	0.00	25.65	1	1,576	0.06%
2019/08/02	1	27.05	0	0.00	27.05	1	1,586	0.06%
2019/07/30	1	28.60	0	0.00	28.45	1	1,615	0.06%
2019/07/29	0	29.00	0	0.00	29.10	0	1,615	0.00%
2019/07/26	0	0.00	18	29.58	29.35	-18	1,592	-1.13%
2019/07/25	19	29.45	0	0.00	29.45	19	1,580	1.20%
2019/07/24	1	29.30	1.1	28.65	28.70	-0.1	1,547	-0.01%
2019/07/23	1	29.25	4	28.55	28.70	-3	1,532	-0.20%
2019/07/22	3	27.90	0	0.00	27.90	3	1,492	0.20%
2019/07/11	1	28.10	0	0.00	28.15	1	1,551	0.06%
2019/07/05	1	28.50	0	0.00	28.05	1	1,560	0.06%
2019/07/04	1	26.40	0	0.00	26.80	1	1,441	0.07%
2019/07/01	4	27.20	0	0.00	27.15	4	1,426	0.28%
2019/06/27	0	0.00	5	26.76	26.85	-5	1,431	-0.35%
2019/06/21	0	0.00	19	27.88	27.75	-19	1,453	-1.31%
2019/06/20	20	28.22	1	28.55	27.85	19	1,462	1.30%
2019/06/14	0	0.00	10	27.20	27.20	-10	1,528	-0.65%
2019/06/13	0	0.00	2	25.18	24.75	-2	1,599	-0.13%
2019/06/12	2	25.25	0	0.00	25.40	2	1,603	0.12%
2019/06/05	0	0.00	1	25.30	24.55	-1	1,638	-0.06%
2019/06/04	1	24.80	0	0.00	24.75	1	1,645	0.06%
2019/05/23	1	24.15	0	0.00	24.00	1	1,953	0.05%
2019/05/22	3	24.85	1	25.50	24.85	2	2,025	0.10%
2019/05/21	1	25.00	0	0.00	25.10	1	2,172	0.05%
2019/05/17	1	24.05	0	0.00	24.40	1	2,221	0.05%
2019/05/15	1	26.10	1	26.45	26.20	0	2,273	0.00%
2019/05/14	5	26.15	10	25.96	26.30	-5	2,327	-0.21%
2019/05/09	1	25.55	1	25.40	25.40	0	2,390	0.00%
2019/05/03	0	0.00	5	29.80	29.90	-5	2,611	-0.19%
2019/05/02	0	0.00	1	29.40	29.95	-1	2,644	-0.04%
2019/04/30	1	29.30	0	0.00	29.65	1	2,742	0.04%
2019/04/26	5	29.70	0	0.00	29.55	5	2,798	0.18%
2019/04/25	0	0.00	1	31.40	31.05	-1	2,834	-0.04%
2019/04/23	0	0.00	9	32.90	32.70	-9	3,048	-0.30%
2019/04/19	0	0.00	6	34.35	33.70	-6	3,155	-0.19%
2019/04/18	1	34.90	3	34.50	34.30	-2	3,235	-0.06%
2019/04/12	0	0.00	9	35.71	35.10	-9	4,102	-0.22%
2019/04/11	11	36.10	2	35.70	35.65	9	4,325	0.21%
2019/04/09	0	0.00	1	35.25	34.90	-1	4,571	-0.02%
2019/04/01	0	0.00	1	35.80	35.05	-1	4,883	-0.02%
2019/03/29	1	35.15	0	0.00	35.20	1	4,867	0.02%
2019/03/28	1	34.50	0	0.00	34.45	1	4,867	0.02%
2019/03/25	0	0.00	2	35.30	35.00	-2	4,912	-0.04%
2019/03/22	2	36.60	0	0.00	36.55	2	4,914	0.04%
2019/03/21	2	37.58	3	38.57	37.50	-1	4,906	-0.02%
2019/03/20	10	37.43	0	0.00	37.35	10	4,890	0.20%
2019/03/19	3	38.23	13	38.17	37.20	-10	4,952	-0.20%
2019/03/18	23	37.72	4	37.49	38.50	19	4,925	0.39%
2019/03/07	0	0.00	6	35.26	35.05	-6	5,123	-0.12%
2019/03/06	1	36.40	0	0.00	35.90	1	5,091	0.02%
2019/02/26	5	37.65	4	37.20	35.60	1	5,024	0.02%
2019/02/25	5	36.69	1	36.90	36.65	4	4,905	0.08%
2019/02/22	1	36.35	0	0.00	35.70	1	4,843	0.02%
2019/02/21	0	0.00	15	36.19	35.80	-15	4,816	-0.31%
2019/02/20	15	36.01	0	0.00	35.70	15	4,733	0.32%
2019/02/19	1	33.50	0	0.00	33.65	1	4,582	0.02%
2019/02/15	0	0.00	1	33.80	34.25	-1	4,515	-0.02%
2019/02/14	2	35.40	0	0.00	35.40	2	4,464	0.04%
2019/02/13	0	0.00	1	35.05	35.05	-1	4,420	-0.02%
2019/02/12	3	36.35	1	36.40	36.10	2	4,384	0.05%
2019/02/11	0	0.00	1	36.25	36.20	-1	4,372	-0.02%
2019/01/28	0	0.00	1	36.85	36.55	-1	4,253	-0.02%
2019/01/23	2	35.40	0	0.00	35.70	2	4,018	0.05%
2019/01/22	20	36.08	20	36.00	35.60	0	3,993	0.00%
2019/01/18	1	35.70	0	0.00	35.70	1	3,849	0.03%
2019/01/17	0	0.00	8	37.42	36.25	-8	3,821	-0.21%
2019/01/16	8	37.15	0	0.00	37.30	8	3,747	0.21%
2019/01/15	10	36.54	5	36.36	36.25	5	3,624	0.14%
2019/01/11	0	0.00	2	35.90	35.90	-2	3,419	-0.06%
2019/01/09	5	38.05	5	38.14	35.95	0	3,249	0.00%
2019/01/08	2	36.65	130	36.67	37.30	-128	2,954	-4.33%	大賣/鉅額交易
2019/01/07	131	37.46	16	34.93	37.40	115	2,769	4.15%	大買/鉅額交易
2019/01/04	18	34.78	12	33.91	34.20	6	2,450	0.24%
2019/01/02	11	35.42	18	35.57	35.95	-7	2,004	-0.35%
2018/12/28	9	32.48	9	31.85	32.70	0	1,817	0.00%
2018/12/27	4	31.18	3	31.05	30.95	1	1,704	0.06%
2018/12/26	7	30.46	1	30.50	29.60	6	1,653	0.36%
2018/12/25	2	31.03	3	31.63	31.15	-1	1,593	-0.06%
2018/12/24	2	29.85	2	29.85	30.90	0	1,406	0.00%
2018/12/21	1	28.20	0	0.00	28.25	1	1,349	0.07%
2018/12/20	0	0.00	5	29.30	27.70	-5	1,340	-0.37%
2018/12/18	5	28.35	0	0.00	28.35	5	1,279	0.39%
2018/12/14	1	32.10	1	32.25	31.80	0	1,189	0.00%
2018/12/13	4	33.15	9	33.36	32.95	-5	1,151	-0.43%
2018/12/12	12	31.75	3	33.00	33.00	9	1,065	0.84%
2018/12/11	8	30.00	8	30.35	30.00	0	959	0.00%
2018/12/10	6	30.78	6	31.08	29.90	0	897	0.00%
2018/12/07	5	28.50	5	28.52	29.15	0	706	0.00%
2018/12/06	8	27.59	8	28.11	26.50	0	632	0.00%
2018/12/05	4	29.00	4	29.26	28.65	0	586	0.00%
2018/12/04	0	0.00	1	27.40	27.75	-1	483	-0.21%
2018/12/03	1	25.15	0	0.00	25.25	1	444	0.22%
2018/11/08	2	23.35	2	23.75	23.75	0	380	0.00%
2018/10/22	2	23.00	0	0.00	23.50	2	335	0.60%
2018/10/19	0	0.00	2	22.75	22.65	-2	340	-0.59%
2018/09/28	2	29.70	2	29.90	28.70	0	546	0.00%
2018/08/29	0	0.00	1	29.65	29.40	-1	1,099	-0.09%
2018/08/27	1	29.65	0	0.00	29.60	1	1,270	0.08%
2018/08/15	1	29.20	1	29.70	28.70	0	1,312	0.00%
2018/07/03	6	35.68	6	35.99	34.20	0	1,124	0.00%
2018/07/02	6	36.73	7	37.28	36.50	-1	1,099	-0.09%
2018/06/15	2	36.73	0	0.00	36.10	2	975	0.21%
2018/06/14	1	36.50	2	36.58	35.80	-1	958	-0.10%
2018/06/13	2	36.85	11	37.85	36.05	-9	939	-0.96%
2018/06/12	11	38.18	1	38.50	37.45	10	898	1.11%
2018/06/11	5	35.47	8	35.60	36.00	-3	844	-0.36%
2018/06/08	13	37.21	9	37.14	36.35	4	819	0.49%
2018/06/07	0	0.00	5	34.40	34.70	-5	737	-0.68%
2018/06/06	12	33.20	10	33.76	35.30	2	709	0.28%
2018/06/05	34	33.06	27	33.21	34.10	7	652	1.07%
2018/06/04	2	30.35	3.1	31.55	32.05	-1.1	527	-0.21%
2018/05/24	0	0.00	3	25.05	25.05	-3	431	-0.69%
2018/05/23	3	24.95	0	0.00	24.90	3	445	0.67%
2018/05/21	0	0.00	1	25.45	25.30	-1	473	-0.21%
2018/05/18	1	24.55	1	24.50	24.55	0	478	0.00%
2018/05/17	1	24.00	1	24.75	24.85	0	523	0.00%
2018/05/16	1	24.00	0	0.00	24.00	1	544	0.18%
2018/05/02	0	0.00	3	24.40	24.75	-3	662	-0.45%
2018/04/27	3	23.53	0	0.00	24.05	3	672	0.45%
2018/04/26	0	0.00	9	24.43	24.00	-9	668	-1.35%
2018/04/25	0	0.00	1	24.65	24.70	-1	667	-0.15%
2018/04/24	6	24.82	0	0.00	24.20	6	663	0.90%
2018/04/20	4	28.00	0	0.00	28.05	4	649	0.62%
2018/04/02	0	0.00	1	30.00	29.55	-1	760	-0.13%
2018/03/22	0	0.00	1	30.75	30.80	-1	1,000	-0.10%
2018/03/16	1	30.60	0	0.00	30.95	1	1,084	0.09%
2018/03/09	0	0.00	1	31.65	31.30	-1	1,264	-0.08%
2018/03/02	0	0.00	1	29.90	30.05	-1	1,996	-0.05%
2018/02/27	2	31.15	0	0.00	30.85	2	2,262	0.09%
2018/02/12	0	0.00	1	28.85	28.25	-1	2,243	-0.04%
2018/02/09	1.1	28.20	0	0.00	28.00	1.1	2,230	0.05%
2018/02/08	1	31.75	0	0.00	31.00	1	2,187	0.05%
2018/01/31	0	0.00	1	40.60	40.00	-1	2,154	-0.05%
2018/01/24	0	0.00	1	39.50	39.80	-1	2,099	-0.05%
2018/01/05	0	0.00	1	39.85	39.50	-1	2,104	-0.05%