欣銓 (3264)-群益金鼎-台北券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.7
漲跌
▲0.5
漲幅
+0.69%
成交量
2,181張
產業
上櫃半導體類股
967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

欣銓 (3264)籌碼相關－群益金鼎-台北券商分點個股進出

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-台北券商分點個股進出
群益金鼎-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	1	73.00	72.70	-1	7,338	-0.01%
2024/05/13	1	72.70	0	0.00	73.00	1	7,428	0.01%
2024/05/10	5	71.76	5	72.20	72.60	0	7,486	0.00%
2024/05/06	1	72.00	0	0.00	72.00	1	7,494	0.01%
2024/05/02	1	73.00	0	0.00	73.40	1	7,588	0.01%
2024/04/30	8	73.48	2	72.00	73.30	6	7,628	0.08%
2024/04/23	7	77.40	5	77.80	77.70	2	7,676	0.03%
2024/04/22	8	77.90	13	77.28	77.70	-5	7,751	-0.06%
2024/04/19	0	0.00	2	80.00	79.80	-2	7,664	-0.03%
2024/04/16	0	0.00	9	78.20	78.30	-9	7,749	-0.12%
2024/04/15	0	0.00	1	79.30	79.00	-1	7,718	-0.01%
2024/04/11	3	79.47	2	79.60	80.00	1	7,753	0.01%
2024/04/10	2	82.30	0	0.00	79.50	2	7,790	0.03%
2024/04/09	1	81.20	0	0.00	80.80	1	7,710	0.01%
2024/04/08	1	81.10	0	0.00	81.50	1	7,808	0.01%
2024/04/03	3	82.30	1	82.00	81.30	2	7,877	0.03%
2024/04/02	0	0.00	5	82.80	82.40	-5	7,892	-0.06%
2024/04/01	0	0.00	5	82.52	82.60	-5	7,925	-0.06%
2024/03/29	3	82.50	18	83.83	83.60	-15	7,995	-0.19%
2024/03/28	3	84.97	3	84.00	82.30	0	7,756	0.00%
2024/03/27	4	83.70	5	83.68	84.00	-1	7,619	-0.01%
2024/03/26	4	79.33	2	79.60	79.80	2	7,533	0.03%
2024/03/25	2	81.50	3	81.63	81.50	-1	7,534	-0.01%
2024/03/22	3	82.60	0	0.00	81.90	3	7,656	0.04%
2024/03/21	0	0.00	10	86.70	85.80	-10	7,676	-0.13%
2024/03/20	3	87.77	5	86.64	85.00	-2	7,656	-0.03%
2024/03/19	23	85.17	28	85.64	85.60	-5	7,407	-0.07%
2024/03/18	4	80.15	5	80.18	80.90	-1	7,155	-0.01%
2024/03/15	1	76.30	0	0.00	76.80	1	7,097	0.01%
2024/03/14	3	76.67	0	0.00	76.10	3	7,092	0.04%
2024/03/13	2	79.10	2	78.40	77.80	0	7,099	0.00%
2024/03/12	5	77.82	0	0.00	77.60	5	7,120	0.07%
2024/03/11	2	78.80	0	0.00	77.00	2	7,290	0.03%
2024/03/08	18	80.09	8	78.54	79.10	10	7,393	0.14%
2024/03/07	5	77.08	1	78.60	78.60	4	7,435	0.05%
2024/03/06	10	76.49	1	77.00	77.00	9	7,346	0.12%
2024/03/05	1	76.40	0	0.00	76.60	1	7,364	0.01%
2024/03/04	1	76.30	0	0.00	76.10	1	7,230	0.01%
2024/03/01	1	73.40	3	73.10	72.70	-2	7,016	-0.03%
2024/02/29	0	0.00	1	71.40	71.00	-1	6,895	-0.01%
2024/02/27	1	72.10	3	71.30	71.50	-2	6,881	-0.03%
2024/02/26	6	73.30	0	0.00	72.50	6	6,876	0.09%
2024/02/16	3	74.50	0	0.00	73.90	3	6,785	0.04%
2024/02/01	1	72.80	6	72.90	73.00	-5	6,716	-0.07%
2024/01/24	2	74.80	0	0.00	75.50	2	6,955	0.03%
2024/01/22	8	74.84	2	74.80	75.70	6	6,986	0.09%
2024/01/19	3	75.20	0	0.00	75.30	3	7,183	0.04%
2024/01/18	0	0.00	2	73.85	74.30	-2	7,100	-0.03%
2024/01/17	1	73.40	4	73.88	72.90	-3	7,019	-0.04%
2024/01/15	1	71.90	0	0.00	72.10	1	6,909	0.01%
2024/01/12	1	71.00	0	0.00	71.50	1	6,964	0.01%
2024/01/09	0	0.00	3	71.00	71.00	-3	6,789	-0.04%
2024/01/02	1	72.90	0	0.00	73.30	1	6,628	0.02%
2023/12/29	1	73.30	0	0.00	74.00	1	6,534	0.02%
2023/12/28	1	74.20	0	0.00	73.90	1	6,491	0.02%
2023/12/27	1	74.60	1	74.40	74.60	0	6,507	0.00%
2023/12/26	2	73.20	0	0.00	73.90	2	6,523	0.03%
2023/12/25	1	73.00	0	0.00	72.90	1	6,440	0.02%
2023/12/22	0	0.00	1	74.10	75.20	-1	6,332	-0.02%
2023/12/21	2	75.10	2	74.90	74.70	0	6,267	0.00%
2023/12/20	1	76.30	0	0.00	76.10	1	6,188	0.02%
2023/12/19	1	76.20	2	75.90	76.80	-1	6,160	-0.02%
2023/12/18	5	78.36	0	0.00	78.50	5	6,053	0.08%
2023/12/15	1	81.80	10	81.70	81.00	-9	6,103	-0.15%
2023/12/14	3	81.80	0	0.00	82.00	3	6,079	0.05%
2023/12/08	1	79.00	0	0.00	77.90	1	6,309	0.02%
2023/12/07	2	77.95	0	0.00	77.50	2	6,546	0.03%
2023/12/06	0	0.00	5	79.12	79.80	-5	6,603	-0.08%
2023/12/04	14	78.47	2	77.30	77.50	12	6,460	0.19%
2023/11/28	0	0.00	2	69.00	69.60	-2	6,162	-0.03%
2023/11/24	0	0.00	3	69.20	69.30	-3	6,227	-0.05%
2023/11/21	0	0.00	20	69.01	68.90	-20	6,298	-0.32%
2023/11/17	0	0.00	1	69.20	69.30	-1	6,529	-0.02%
2023/11/16	1	68.90	0	0.00	68.70	1	6,524	0.02%
2023/11/13	2	68.80	0	0.00	69.10	2	6,486	0.03%
2023/11/10	0	0.00	2	67.40	67.80	-2	6,399	-0.03%
2023/11/09	0	0.00	12	67.23	67.10	-12	6,408	-0.19%
2023/11/07	20	68.00	0	0.00	67.80	20	6,406	0.31%
2023/11/06	0	0.00	0.2	67.12	67.90	-0.2	6,390	0.00%
2023/11/02	2	65.40	0	0.00	66.00	2	6,288	0.03%
2023/11/01	0	0.00	1	64.90	64.80	-1	6,320	-0.02%
2023/10/27	2	64.90	0	0.00	64.00	2	6,470	0.03%
2023/10/26	1	64.20	1	64.60	64.30	0	6,517	0.00%
2023/10/25	0	0.00	1.5	64.93	64.90	-1.5	6,834	-0.02%
2023/10/24	1	64.40	0	0.00	64.60	1	6,896	0.01%
2023/10/23	3	64.30	0	0.00	64.20	3	6,867	0.04%
2023/10/20	0.2	65.00	0	0.00	65.00	0.2	6,837	0.00%
2023/10/18	3	62.40	0	0.00	62.70	3	6,961	0.04%
2023/10/16	0.2	62.00	0	0.00	62.30	0.2	7,341	0.00%
2023/10/11	0.3	62.00	0	0.00	61.80	0.3	7,518	0.00%
2023/10/03	3	62.60	3	62.30	62.10	0	7,692	0.00%
2023/09/21	2	63.40	18	64.37	63.30	-16	7,989	-0.20%
2023/09/20	8	65.85	2	66.30	65.00	6	8,003	0.07%
2023/09/19	1	68.00	2	67.85	67.80	-1	7,885	-0.01%
2023/09/18	10	68.30	10	67.75	67.30	0	7,881	0.00%
2023/09/15	1	68.30	2	69.10	68.40	-1	7,932	-0.01%
2023/09/14	3	68.33	0	0.00	68.30	3	8,033	0.04%
2023/09/13	0	0.00	5	68.90	69.30	-5	8,128	-0.06%
2023/09/12	0	0.00	6	68.43	68.20	-6	8,139	-0.07%
2023/09/11	2	65.60	4	66.45	65.60	-2	8,096	-0.03%
2023/09/08	0	0.00	5	65.84	65.80	-5	8,040	-0.06%
2023/09/07	2	65.70	3	65.67	65.00	-1	8,038	-0.01%
2023/09/06	5	65.00	6	64.90	65.00	-1	7,993	-0.01%
2023/09/05	0	0.00	1	64.30	64.40	-1	7,953	-0.01%
2023/09/04	13	62.88	0	0.00	63.30	13	7,886	0.16%
2023/08/31	2	62.30	2	62.30	62.50	0	7,809	0.00%
2023/08/30	0	62.10	3	62.00	62.00	-3	7,806	-0.04%
2023/08/29	1	61.50	0	0.00	61.50	1	7,807	0.01%
2023/08/28	5	62.38	4	61.80	61.10	1	7,794	0.01%
2023/08/25	3	61.53	2	61.60	61.50	1	7,717	0.01%
2023/08/24	6	61.82	4	62.50	61.40	2	7,713	0.03%
2023/08/23	0	0.00	1	59.70	60.90	-1	7,717	-0.01%
2023/08/22	2	58.90	0	0.00	58.80	2	7,816	0.03%
2023/08/18	0	0.00	1	58.80	58.20	-1	7,805	-0.01%
2023/08/15	1	58.00	0	0.00	58.40	1	7,789	0.01%
2023/08/11	2	58.60	2	59.40	58.80	0	7,709	0.00%
2023/08/08	5	60.70	0	0.00	60.80	5	7,593	0.07%
2023/08/07	0	0.00	8	61.59	61.70	-8	7,542	-0.11%
2023/08/04	3	59.90	1	59.70	60.80	2	7,438	0.03%
2023/08/02	0	0.00	15	60.29	60.40	-15	7,414	-0.20%
2023/08/01	2	60.60	2	60.50	60.70	0	7,291	0.00%
2023/07/31	4	63.08	2	61.70	61.70	2	7,170	0.03%
2023/07/28	4	63.20	2	63.95	64.10	2	6,834	0.03%
2023/07/27	2	60.95	1	60.80	61.50	1	6,461	0.02%
2023/07/26	2	62.00	0	0.00	61.40	2	6,392	0.03%
2023/07/24	4	62.33	0	0.00	61.80	4	6,360	0.06%
2023/07/20	2	62.80	5	63.22	63.90	-3	6,173	-0.05%
2023/07/19	9	63.90	4	63.78	63.50	5	6,018	0.08%
2023/07/18	5	61.66	15	62.17	63.00	-10	5,804	-0.17%
2023/07/17	3	62.30	4	62.15	62.30	-1	5,787	-0.02%
2023/07/14	0	0.00	1	62.00	61.10	-1	5,768	-0.02%
2023/07/13	2	62.00	2	61.90	62.00	0	5,679	0.00%
2023/07/07	0	0.00	4	60.63	60.40	-4	5,564	-0.07%
2023/07/05	0	0.00	4	63.03	62.40	-4	5,534	-0.07%
2023/07/04	2	63.00	7	63.10	62.90	-5	5,450	-0.09%
2023/07/03	1	61.90	4	61.65	61.40	-3	5,325	-0.06%
2023/06/30	1	59.60	0	0.00	60.90	1	5,283	0.02%
2023/06/29	1	59.80	0	0.00	60.30	1	5,241	0.02%
2023/06/28	0	0.00	1	61.90	61.10	-1	5,207	-0.02%
2023/06/27	0	0.00	1	60.50	60.40	-1	5,197	-0.02%
2023/06/26	11	59.55	13	59.52	59.60	-2	5,216	-0.04%
2023/06/21	1	60.00	3	60.40	60.20	-2	5,152	-0.04%
2023/06/20	13	63.05	3	62.97	61.70	10	5,035	0.20%
2023/06/19	8	65.69	10	65.10	65.50	-2	4,856	-0.04%
2023/06/16	12	63.95	0	0.00	64.00	12	4,636	0.26%
2023/06/15	6	63.60	4	62.88	63.90	2	4,478	0.04%
2023/06/14	0	0.00	1	61.50	61.40	-1	4,336	-0.02%
2023/06/09	2	60.40	1	59.90	60.20	1	4,588	0.02%
2023/06/06	0	0.00	2	58.50	58.70	-2	4,764	-0.04%
2023/06/05	2	58.55	0	0.00	58.80	2	4,956	0.04%
2023/05/30	1	58.50	0	0.00	58.30	1	5,186	0.02%
2023/05/26	1	56.30	183	56.67	57.40	-182	5,104	-3.57%	大賣/鉅額交易
2023/05/25	183	54.99	0	0.00	55.40	183	4,929	3.71%	大買/鉅額交易
2023/05/08	3	54.20	3	54.20	54.20	0	5,369	0.00%
2023/05/05	1	53.50	0	0.00	53.90	1	5,402	0.02%
2023/04/21	0	0.00	4	54.90	54.60	-4	5,579	-0.07%
2023/04/20	3	56.10	0	0.00	55.80	3	5,528	0.05%
2023/04/12	1	58.40	0	0.00	58.40	1	5,311	0.02%
2023/04/06	7	58.24	6	57.50	58.30	1	5,139	0.02%
2023/03/23	0	0.00	2	58.10	58.40	-2	4,764	-0.04%
2023/03/22	0	0.00	5	57.80	57.70	-5	4,696	-0.11%
2023/03/16	5	58.80	0	0.00	57.20	5	4,434	0.11%
2023/03/15	7	58.80	10	58.86	58.50	-3	4,213	-0.07%
2023/03/14	44	58.08	44	57.66	57.30	0	4,080	0.00%
2023/03/09	2	59.30	0	0.00	59.40	2	3,717	0.05%
2023/03/08	13	60.11	10	59.80	59.60	3	3,611	0.08%
2023/03/03	2	55.90	0	0.00	56.40	2	3,276	0.06%
2023/03/02	2	54.90	2	54.90	54.90	0	3,274	0.00%
2023/02/21	0	0.00	2	54.60	54.40	-2	3,187	-0.06%
2023/02/17	2	54.30	0	0.00	55.00	2	3,274	0.06%
2023/02/08	0	0.00	1	56.10	56.10	-1	3,639	-0.03%
2023/02/06	0	0.00	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	3	55.07	55.10	-3	3,748	-0.08%
2023/02/02	2	54.80	0	54.90	54.70	2	3,735	0.05%
2023/02/01	0	0.00	1	53.10	53.90	-1	3,795	-0.03%
2023/01/30	0	0.00	0	52.35	53.00	0	3,744	0.00%
2023/01/17	0	0.00	0	51.20	51.10	0	3,697	0.00%
2023/01/03	0	0.00	0	49.70	49.60	0	4,062	0.00%
2022/12/28	0	48.40	0	0.00	48.20	0	4,116	0.00%
2022/12/21	0	0.00	0	49.50	49.90	0	4,223	0.00%
2022/12/20	0	48.60	0	0.00	48.20	0	4,195	0.00%
2022/12/12	0	50.10	0	0.00	49.90	0	4,281	0.00%
2022/12/06	0	50.80	0	0.00	50.60	0	4,321	0.00%
2022/12/05	0	0.00	0	51.65	52.10	0	4,321	0.00%
2022/12/01	0	0.00	0	50.50	50.30	0	4,376	0.00%
2022/11/28	0	0.00	0.4	49.85	49.65	-0.4	4,372	-0.01%
2022/11/18	1	50.60	0	0.00	50.10	1	4,186	0.02%
2022/11/16	0	0.00	0	49.85	50.00	0	4,132	0.00%
2022/11/14	0	0.00	2	48.83	48.70	-2	4,045	-0.05%
2022/11/11	1	48.05	18	47.75	48.35	-17	3,975	-0.43%
2022/11/10	1	46.50	1	46.70	46.75	0	3,816	0.00%
2022/11/09	0	0.00	5	45.95	46.15	-5	3,794	-0.13%
2022/11/03	0	0.00	3	43.87	44.00	-3	3,581	-0.08%
2022/11/02	3	44.08	0	0.00	43.85	3	3,611	0.08%
2022/11/01	20	43.39	0	43.70	43.95	20	3,661	0.55%
2022/10/28	0	0.00	1	42.80	41.65	-1	3,615	-0.03%
2022/10/24	0	0.00	5	39.40	39.70	-5	3,576	-0.14%
2022/10/21	0	0.00	1	38.90	38.70	-1	3,586	-0.03%
2022/10/18	0	39.85	0	0.00	40.15	0	3,549	0.00%
2022/10/13	1	39.40	0	0.00	38.50	1	3,635	0.03%
2022/10/12	5	40.30	0	0.00	40.15	5	3,611	0.14%
2022/10/11	0	42.75	0	0.00	41.00	0	3,652	0.00%
2022/10/05	0	0.00	2	43.91	43.60	-2	3,719	-0.05%
2022/10/03	0	0.00	0	42.86	42.50	0	3,799	0.00%
2022/09/27	0	0.00	1	41.15	41.40	-1	3,850	-0.03%
2022/09/26	0	40.65	0	0.00	40.65	0	3,860	0.00%
2022/09/23	1	43.00	0	0.00	42.90	1	3,865	0.03%
2022/09/21	0	43.65	0	0.00	43.20	0	3,920	0.00%
2022/09/19	0	45.05	0	0.00	44.00	0	3,970	0.00%
2022/09/16	3	45.30	0	0.00	45.00	3	3,966	0.08%
2022/09/12	0	0.00	1	46.85	46.65	-1	4,086	-0.02%
2022/09/08	3	44.10	3	45.99	46.00	0	4,072	0.00%
2022/09/06	1	43.15	1	43.25	43.25	0	4,107	0.00%
2022/09/05	5	44.72	5	43.50	43.50	0	4,158	0.00%
2022/09/02	3	45.67	3	45.65	45.60	0	4,154	0.00%
2022/09/01	1	45.50	0	0.00	45.40	1	4,189	0.02%
2022/08/31	0	0.00	0	45.70	45.80	0	4,218	0.00%
2022/08/29	0	44.25	0	0.00	44.80	0	4,249	0.00%
2022/08/26	2	46.25	2	45.83	45.55	0	4,283	0.00%
2022/08/25	2	45.23	2	45.35	46.10	0	4,437	0.00%
2022/08/24	0	0.00	2	45.03	44.50	-2	4,566	-0.04%
2022/08/19	1	45.90	1	45.90	45.70	0	4,610	0.00%
2022/08/18	0	0.00	1	45.70	45.65	-1	4,581	-0.02%
2022/08/17	1	46.05	1	46.15	45.85	0	4,553	0.00%
2022/08/16	0	0.00	0	45.40	45.60	0	4,514	0.00%
2022/08/15	1	45.00	1	45.20	44.95	0	4,458	0.00%
2022/08/08	2	43.30	1	43.69	43.50	1	4,212	0.02%
2022/08/04	4	41.23	16	40.89	41.00	-12	4,032	-0.30%
2022/08/03	4	41.08	2	40.80	40.80	2	3,925	0.05%
2022/07/29	1	41.15	0	40.95	41.15	1	3,775	0.03%
2022/07/27	0	0.00	1	38.80	39.40	-1	3,638	-0.03%
2022/07/26	0	38.70	0	0.00	38.30	0	3,615	0.00%
2022/07/22	1	40.25	0	0.00	40.15	1	3,526	0.03%
2022/07/20	1	40.35	0	40.10	39.60	1	3,490	0.03%
2022/07/18	0	0.00	1	37.66	38.70	-1	3,375	-0.03%
2022/07/08	5	37.15	0	36.20	37.25	5	3,019	0.16%
2022/07/07	0	34.40	0	0.00	34.50	0	2,966	0.00%
2022/06/30	2	36.13	1	35.90	35.90	1	2,892	0.04%
2022/06/24	0	0.00	15	39.35	38.60	-15	2,734	-0.55%
2022/06/23	3	38.65	0	0.00	38.55	3	2,726	0.11%
2022/06/22	0	0.00	3	39.95	39.00	-3	2,673	-0.11%
2022/06/20	0	41.50	0	0.00	40.35	0	2,576	0.00%
2022/06/17	1.2	42.84	5	44.05	43.10	-3.8	2,524	-0.15%
2022/06/16	6.1	46.42	0	0.00	44.70	6.1	2,470	0.24%
2022/06/15	1	50.20	1	49.75	49.75	0	2,387	0.00%
2022/06/14	3	50.70	0	0.00	50.60	3	2,348	0.13%
2022/06/13	1.2	50.30	1	50.00	50.00	0.2	2,307	0.01%
2022/06/10	1	50.50	5	50.98	51.10	-4	2,266	-0.18%
2022/06/09	1	50.90	1	51.10	50.50	0	2,219	0.00%
2022/06/08	1	50.10	0	0.00	50.10	1	2,172	0.05%
2022/06/02	2	50.50	1	50.50	50.40	1	2,125	0.05%
2022/06/01	0	0.00	6	50.15	49.60	-6	1,963	-0.31%
2022/05/31	0	0.00	0	48.00	48.25	0	1,806	0.00%
2022/05/30	6	46.56	0	46.63	47.40	6	1,732	0.34%
2022/05/11	0	0.00	2	44.40	44.15	-2	2,009	-0.10%
2022/05/10	2	44.60	0	0.00	44.60	2	2,093	0.10%
2022/05/05	0	0.00	3	45.50	45.45	-3	2,198	-0.14%
2022/04/26	0.1	44.30	0	0.00	44.00	0.1	2,325	0.00%
2022/04/12	0.1	46.95	0	0.00	46.10	0.1	2,646	0.00%
2022/04/07	1	48.70	0	0.00	48.20	1	2,655	0.04%
2022/04/01	0	49.60	0	0.00	49.60	0	2,671	0.00%
2022/03/17	0	0.00	7.1	49.84	50.30	-7.1	2,898	-0.24%
2022/03/16	6	48.83	0	0.00	48.40	6	2,882	0.21%
2022/03/15	1	48.90	0.2	49.90	48.75	0.8	2,870	0.03%
2022/03/11	0	0.00	0.1	50.20	49.95	-0.1	2,991	0.00%
2022/03/10	0	0.00	2	50.25	50.50	-2	3,021	-0.07%
2022/03/08	1	49.00	0	0.00	48.30	1	3,136	0.03%
2022/03/07	1	49.80	0	0.00	50.00	1	3,153	0.03%
2022/03/04	0.1	52.00	0	0.00	51.70	0.1	3,246	0.00%
2022/03/03	0	0.00	1	52.20	52.00	-1	3,297	-0.03%
2022/02/25	0	0.00	3	50.73	50.60	-3	3,573	-0.08%
2022/02/24	1	49.90	2	49.50	49.20	-1	3,643	-0.03%
2022/02/22	2	50.45	1	50.30	50.00	1	3,815	0.03%
2022/02/18	6	51.35	0	0.00	51.50	6	3,877	0.15%
2022/02/14	0	0.00	1	51.80	51.60	-1	4,139	-0.02%
2022/02/11	2	53.00	1	53.00	53.00	1	4,157	0.02%
2022/02/10	1	53.50	0	0.00	53.70	1	4,226	0.02%
2022/02/09	1	53.90	3	54.13	54.40	-2	4,347	-0.05%
2022/01/17	0.1	53.20	0	0.00	53.20	0.1	5,378	0.00%
2022/01/11	3	54.20	3	53.20	52.20	0	5,670	0.00%
2022/01/07	2	53.00	0	0.00	52.70	2	5,829	0.03%
2022/01/04	0	0.00	2	55.00	54.30	-2	6,025	-0.03%
2021/12/29	0	0.00	1	55.50	55.70	-1	6,262	-0.02%
2021/12/28	2	55.50	0	0.00	55.20	2	6,429	0.03%
2021/12/23	2	55.15	0	0.00	54.80	2	6,681	0.03%
2021/12/09	0	0.00	1	55.90	55.70	-1	7,878	-0.01%
2021/12/07	1	56.60	0	0.00	55.60	1	8,109	0.01%
2021/12/06	0.1	57.10	0	0.00	57.00	0.1	8,377	0.00%
2021/12/01	2	56.70	0	0.00	56.70	2	9,061	0.02%
2021/11/30	0	0.00	1	55.50	55.50	-1	9,265	-0.01%
2021/11/25	2	55.30	0	0.00	54.90	2	10,603	0.02%
2021/11/23	0	0.00	7	56.10	56.00	-7	13,642	-0.05%
2021/11/22	1	55.90	2	57.00	57.60	-1	13,796	-0.01%
2021/11/19	5	56.62	0	0.00	56.60	5	13,942	0.04%
2021/11/18	5	58.34	5	58.00	57.30	0	14,141	0.00%
2021/11/17	0	0.00	6	57.28	57.70	-6	14,253	-0.04%
2021/11/16	3	57.93	1	57.60	57.40	2	14,345	0.01%
2021/11/15	5	57.58	2	58.00	58.30	3	14,469	0.02%
2021/11/11	1	58.60	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0	0.00	2	59.40	59.40	-2	14,744	-0.01%
2021/11/09	0	0.00	1	58.50	58.50	-1	14,990	-0.01%
2021/11/05	7	60.71	3	60.80	61.30	4	15,129	0.03%
2021/11/02	3	60.67	1	60.20	59.80	2	15,548	0.01%
2021/10/29	1	59.40	1	59.20	59.40	0	15,652	0.00%
2021/10/27	1.1	56.54	3	57.07	57.50	-2	16,604	-0.01%
2021/10/26	3	57.37	3	58.07	56.80	0	16,845	0.00%
2021/10/25	2	57.50	0	0.00	58.10	2	16,942	0.01%
2021/10/22	1	56.90	4	57.85	57.70	-3	17,212	-0.02%
2021/10/21	2	57.85	1	59.00	56.60	1	17,370	0.01%
2021/10/20	3	57.70	1	58.50	58.00	2	17,637	0.01%
2021/10/19	0	0.00	2	57.25	57.50	-2	17,857	-0.01%
2021/10/15	2	56.35	2	56.75	56.70	0	18,840	0.00%
2021/10/14	0	0.00	1	53.50	54.00	-1	19,648	-0.01%
2021/10/12	2	52.90	2	53.30	52.90	0	20,096	0.00%
2021/10/07	5	55.90	5	56.20	56.30	0	21,687	0.00%
2021/10/04	0	0.00	2	55.30	54.70	-2	22,591	-0.01%
2021/10/01	0	0.00	1	55.80	55.70	-1	22,740	0.00%
2021/09/30	0	0.00	2	57.40	58.50	-2	22,859	-0.01%
2021/09/29	3	57.73	0	0.00	57.20	3	22,762	0.01%
2021/09/28	1	60.90	2	60.55	60.60	-1	22,649	0.00%
2021/09/27	3	61.50	0	0.00	60.50	3	22,617	0.01%
2021/09/22	0	0.00	3	60.00	59.60	-3	22,350	-0.01%
2021/09/17	3	62.30	0	0.00	62.40	3	22,326	0.01%
2021/09/15	1	64.30	0	0.00	64.30	1	22,291	0.00%
2021/09/14	2	63.30	17	62.94	64.60	-15	22,151	-0.07%
2021/09/13	2	64.15	20	64.93	64.00	-18	21,953	-0.08%
2021/09/10	2	65.75	0	0.00	65.60	2	21,916	0.01%
2021/09/09	1	66.70	4	65.53	66.40	-3	21,738	-0.01%
2021/09/08	2	63.75	0	0.00	63.00	2	21,414	0.01%
2021/09/06	6	68.35	4	66.68	66.40	2	20,977	0.01%
2021/09/03	1	67.80	9	67.36	67.30	-8	20,743	-0.04%
2021/09/02	10	66.72	5	67.86	65.80	5	20,805	0.02%
2021/09/01	12	69.41	6	70.35	69.00	6	20,307	0.03%
2021/08/31	9	70.28	12	70.63	71.80	-3	19,856	-0.02%
2021/08/30	10	69.53	6	69.55	70.20	4	19,361	0.02%
2021/08/27	244	68.97	387	67.38	69.10	-143	17,627	-0.81%	大買/大賣/鉅額交易
2021/08/26	104	62.51	1	63.00	62.90	103	16,152	0.64%	大買/鉅額交易
2021/08/25	7	62.13	1	61.50	62.00	6	15,912	0.04%
2021/08/24	3	62.23	39	61.95	62.40	-36	15,598	-0.23%
2021/08/23	3	59.37	2	59.00	60.10	1	15,377	0.01%
2021/08/20	7	57.56	10	58.20	58.20	-3	15,262	-0.02%
2021/08/19	54	57.32	52	58.42	57.20	2	15,117	0.01%
2021/08/18	0	0.00	5	58.90	59.40	-5	14,921	-0.03%
2021/08/17	3	57.10	3	55.43	54.30	0	14,733	0.00%
2021/08/13	20	58.93	0	0.00	56.80	20	14,477	0.14%
2021/08/12	5	60.70	5	60.40	60.80	0	14,211	0.00%
2021/08/11	0	0.00	11	59.30	58.80	-11	13,972	-0.08%
2021/08/10	0	0.00	7	59.40	61.00	-7	13,860	-0.05%
2021/08/09	3	60.77	2	61.35	60.40	1	13,700	0.01%
2021/08/06	33	62.33	3.3	63.32	61.70	29.7	13,599	0.22%
2021/08/05	23	62.15	6	62.42	63.10	17	13,217	0.13%
2021/08/04	3	62.80	0	0.00	62.70	3	13,128	0.02%
2021/08/03	8	63.23	7	63.69	63.00	1	12,951	0.01%
2021/08/02	6.3	61.36	8	62.24	63.00	-1.7	12,488	-0.01%
2021/07/30	2	58.65	2	58.75	59.20	0	11,748	0.00%
2021/07/29	1	57.70	0	0.00	57.70	1	11,553	0.01%
2021/07/28	20	55.10	64	54.42	55.70	-44	11,426	-0.39%
2021/07/27	99	58.57	68	57.49	57.50	31	11,225	0.28%
2021/07/26	74	59.72	16	60.18	59.90	58	11,074	0.52%
2021/07/23	21	58.17	15	57.48	57.20	6	10,768	0.06%
2021/07/22	3	58.90	9	60.71	59.50	-6	10,663	-0.06%
2021/07/21	35	59.56	31	60.84	58.50	4	10,434	0.04%
2021/07/20	27	57.54	11	57.57	58.30	16	9,936	0.16%
2021/07/19	3	55.40	9	55.07	54.40	-6	9,056	-0.07%
2021/07/16	14	52.80	0	0.00	53.30	14	8,738	0.16%
2021/07/15	11	51.87	4	53.75	52.40	7	8,594	0.08%
2021/07/14	13	55.25	10	56.26	55.90	3	8,222	0.04%
2021/07/13	5	52.46	4	51.83	52.10	1	6,875	0.01%
2021/07/12	1	48.20	1	48.20	48.15	0	5,872	0.00%
2021/07/09	0	0.00	4	46.80	46.90	-4	5,727	-0.07%
2021/07/08	4	48.25	0	0.00	46.85	4	5,860	0.07%
2021/07/07	0	0.00	1	46.25	47.00	-1	5,729	-0.02%
2021/07/01	1	44.90	0	0.00	44.40	1	5,925	0.02%
2021/06/28	3	45.70	3	45.85	46.00	0	5,891	0.00%
2021/06/18	0	0.00	1	44.25	44.50	-1	5,988	-0.02%
2021/06/16	0	0.00	5	43.80	43.50	-5	6,072	-0.08%
2021/06/10	1	45.00	0	0.00	44.50	1	6,097	0.02%
2021/06/08	1	44.10	1	43.90	44.10	0	5,903	0.00%
2021/06/04	0	0.00	2	42.10	41.95	-2	5,935	-0.03%
2021/06/03	1	42.55	0	0.00	42.60	1	6,045	0.02%
2021/06/02	2	42.55	0	0.00	42.55	2	6,102	0.03%
2021/05/28	0	0.00	2	41.70	42.55	-2	6,332	-0.03%
2021/05/26	1	40.60	0	0.00	40.60	1	6,573	0.02%
2021/05/25	1	40.45	0	0.00	40.30	1	6,682	0.01%
2021/05/19	0	0.00	6	39.18	39.20	-6	7,278	-0.08%
2021/05/13	0	0.00	1	37.00	38.35	-1	9,064	-0.01%
2021/05/11	1	41.35	0	0.00	40.55	1	9,544	0.01%
2021/05/10	0	0.00	1	43.20	43.00	-1	9,531	-0.01%
2021/04/29	2	47.20	0	0.00	47.20	2	9,931	0.02%
2021/04/28	1	47.25	12	48.16	48.00	-11	10,555	-0.10%
2021/04/27	3	47.10	3	47.25	47.25	0	10,606	0.00%
2021/04/26	13	47.75	2	47.35	47.90	11	10,663	0.10%
2021/04/23	0	0.00	1	45.60	46.00	-1	10,433	-0.01%
2021/04/20	0	0.00	2	46.15	46.05	-2	10,472	-0.02%
2021/04/19	0	0.00	5	45.25	45.35	-5	10,944	-0.05%
2021/04/15	0	0.00	2	44.18	44.50	-2	11,014	-0.02%
2021/04/14	0	0.00	1	44.50	44.05	-1	11,015	-0.01%
2021/04/13	0	0.00	1	45.70	45.15	-1	10,919	-0.01%
2021/04/12	2	47.15	0	0.00	46.10	2	10,932	0.02%
2021/04/08	7	46.59	1	46.70	46.75	6	10,773	0.06%
2021/04/07	5	46.30	2	46.33	46.70	3	10,641	0.03%
2021/04/06	0	0.00	52	45.51	45.70	-52	10,496	-0.50%
2021/03/30	1	45.50	0	0.00	45.35	1	10,427	0.01%
2021/03/29	2	45.98	1	46.05	45.85	1	10,330	0.01%
2021/03/26	2	45.98	2	46.33	45.90	0	10,305	0.00%
2021/03/25	0	0.00	1	44.95	45.20	-1	10,148	-0.01%
2021/03/24	1	44.65	0	0.00	44.60	1	10,119	0.01%
2021/03/23	4	45.54	2	46.05	45.20	2	10,091	0.02%
2021/03/11	5	43.80	0	0.00	44.15	5	10,189	0.05%
2021/03/10	0	0.00	5	43.00	42.80	-5	10,170	-0.05%
2021/02/25	1	45.70	0	0.00	45.35	1	10,222	0.01%
2021/02/24	1	46.85	0	0.00	45.60	1	10,283	0.01%
2021/02/22	15	45.90	16	45.89	46.80	-1	9,978	-0.01%
2021/02/19	4	46.36	34	45.88	46.15	-30	9,808	-0.31%
2021/02/18	37	47.47	0	0.00	47.50	37	9,634	0.38%
2021/02/17	3	48.47	0	0.00	49.00	3	9,409	0.03%
2021/02/05	2	47.43	2	47.95	47.55	0	8,932	0.00%
2021/02/04	5	46.55	18	47.22	47.80	-13	8,421	-0.15%
2021/02/03	4	45.55	5	45.70	45.70	-1	7,728	-0.01%
2021/02/02	1	43.10	0	0.00	43.60	1	7,246	0.01%
2021/01/29	3	42.82	0	0.00	41.65	3	7,136	0.04%
2021/01/25	11	43.83	2	42.70	43.80	9	6,672	0.13%
2021/01/21	15	44.80	17	44.66	41.60	-2	6,384	-0.03%
2021/01/14	0	0.00	3	40.73	40.75	-3	5,203	-0.06%
2021/01/13	1	40.40	1	40.45	40.40	0	5,162	0.00%
2021/01/12	2	41.45	2	42.43	40.35	0	5,046	0.00%
2021/01/11	10	40.00	10	40.30	40.35	0	4,488	0.00%
2021/01/08	0	0.00	5	38.59	38.55	-5	4,357	-0.11%
2021/01/07	1	38.75	0	0.00	38.90	1	4,347	0.02%
2021/01/06	2	39.08	11	38.37	38.95	-9	4,378	-0.21%
2021/01/05	4	39.75	0.2	39.75	39.75	3.8	4,303	0.09%
2021/01/04	0	0.00	1	38.80	39.00	-1	4,202	-0.02%
2020/12/31	2	38.75	0	0.00	38.65	2	4,173	0.05%
2020/12/29	4	38.25	1	38.20	38.05	3	4,152	0.07%
2020/12/28	0	0.00	209	38.58	38.55	-209	4,160	-5.02%	大賣/鉅額交易
2020/12/25	208	38.45	0	0.00	38.45	208	4,141	5.02%	大買/鉅額交易
2020/12/24	1	37.90	2	37.95	37.90	-1	4,155	-0.02%
2020/12/22	4	37.56	1	37.95	37.10	3	4,176	0.07%
2020/12/21	1	37.35	1	38.00	37.90	0	4,174	0.00%
2020/12/18	0	0.00	1	37.85	37.90	-1	4,163	-0.02%
2020/12/17	1	38.30	1	38.65	38.30	0	4,162	0.00%
2020/12/16	3	38.75	0	0.00	38.65	3	4,164	0.07%
2020/12/15	0	0.00	1	38.75	38.15	-1	4,202	-0.02%
2020/12/14	1	39.05	1	39.20	39.50	0	4,167	0.00%
2020/12/11	2	39.05	0	0.00	39.45	2	4,307	0.05%
2020/12/10	2	40.00	0	0.00	40.10	2	4,403	0.05%
2020/12/07	0	0.00	20	38.88	39.50	-20	4,081	-0.49%
2020/12/03	0	0.00	10	38.50	37.90	-10	3,969	-0.25%
2020/11/30	10	38.00	2	37.95	37.35	8	3,775	0.21%
2020/11/27	1	37.25	2	37.15	37.15	-1	3,702	-0.03%
2020/11/26	0	0.00	1	37.10	37.00	-1	3,677	-0.03%
2020/11/25	0	0.00	1	36.70	36.80	-1	3,678	-0.03%
2020/11/24	20	38.33	3	37.00	37.40	17	3,630	0.47%
2020/11/20	4	34.89	2	34.95	35.20	2	3,185	0.06%
2020/11/19	0	0.00	1	34.85	34.85	-1	3,193	-0.03%
2020/11/17	0	0.00	1	35.30	35.35	-1	3,246	-0.03%
2020/11/16	1	35.15	0	0.00	35.15	1	3,318	0.03%
2020/11/12	1	35.10	0	0.00	34.80	1	3,481	0.03%
2020/11/11	1	34.70	0	0.00	34.75	1	3,532	0.03%
2020/11/10	1	34.55	0	0.00	34.60	1	3,568	0.03%
2020/11/09	1	34.55	3	34.43	34.80	-2	3,603	-0.06%
2020/11/06	0	0.00	2	33.75	33.95	-2	3,620	-0.06%
2020/11/05	1	33.90	0	0.00	34.00	1	3,702	0.03%
2020/11/03	1	33.05	2	33.00	33.05	-1	3,824	-0.03%
2020/11/02	3	32.98	0	0.00	32.95	3	3,984	0.08%
2020/10/30	2	33.70	2	33.35	33.35	0	4,038	0.00%
2020/10/28	2	34.55	2	34.73	34.30	0	4,352	0.00%
2020/10/27	0	0.00	3	34.43	34.65	-3	4,642	-0.06%
2020/10/26	2	34.65	2	34.50	34.25	0	4,662	0.00%
2020/10/23	1	34.00	0	0.00	34.15	1	4,608	0.02%
2020/10/22	2	33.83	0	0.00	33.70	2	4,735	0.04%
2020/10/21	0	0.00	2	34.00	33.95	-2	4,887	-0.04%
2020/10/19	3	33.52	1	33.45	33.45	2	5,054	0.04%
2020/10/16	1	33.35	0	0.00	33.30	1	5,070	0.02%
2020/10/15	3	34.02	0	0.00	33.90	3	5,070	0.06%
2020/10/06	0	0.00	2	33.65	33.30	-2	5,170	-0.04%
2020/10/05	1	33.05	1	33.35	33.10	0	5,263	0.00%
2020/09/30	1	32.35	2	32.50	32.65	-1	5,318	-0.02%
2020/09/29	3	32.30	2	33.00	32.40	1	5,404	0.02%
2020/09/28	0	0.00	2	31.43	31.75	-2	5,445	-0.04%
2020/09/25	1	31.05	0	0.00	30.90	1	5,483	0.02%
2020/09/24	1	32.25	3	32.10	31.80	-2	5,502	-0.04%
2020/09/23	3	32.82	0	0.00	32.85	3	5,527	0.05%
2020/09/22	1	32.90	0	0.00	33.25	1	5,604	0.02%
2020/09/21	0	0.00	1	33.60	33.40	-1	5,656	-0.02%
2020/09/18	1	34.10	3	34.08	34.10	-2	5,642	-0.04%
2020/09/16	12	35.48	0	0.00	34.70	12	5,604	0.21%
2020/09/15	0	0.00	3	34.77	34.95	-3	5,436	-0.06%
2020/09/10	2	33.20	0	0.00	32.80	2	5,304	0.04%
2020/09/09	1	32.80	1	32.70	33.05	0	5,330	0.00%
2020/09/08	0	0.00	4	33.23	33.05	-4	5,419	-0.07%
2020/09/04	2	32.35	2	32.65	32.75	0	5,569	0.00%
2020/09/03	1	33.05	0	0.00	33.05	1	5,579	0.02%
2020/09/02	1	32.80	4	32.85	32.95	-3	5,588	-0.05%
2020/08/31	3	33.02	0	0.00	32.75	3	5,688	0.05%
2020/08/27	2	32.80	0	0.00	32.85	2	5,926	0.03%
2020/08/26	4	33.16	1	33.15	33.00	3	5,919	0.05%
2020/08/25	2	32.40	0	0.00	32.65	2	5,890	0.03%
2020/08/20	1	31.40	1	31.40	32.25	0	5,848	0.00%
2020/08/19	1	34.20	1	34.05	33.75	0	5,801	0.00%
2020/08/18	5	34.01	2	34.00	33.95	3	5,846	0.05%
2020/08/17	0	0.00	11	35.06	35.00	-11	5,772	-0.19%
2020/08/14	1	34.15	0	0.00	34.80	1	5,708	0.02%
2020/08/13	0	0.00	5	34.85	34.30	-5	5,671	-0.09%
2020/08/11	8	34.64	7	34.54	34.80	1	5,583	0.02%
2020/08/10	1	35.95	2	36.40	35.30	-1	5,515	-0.02%
2020/08/07	1	35.30	0	0.00	35.45	1	5,450	0.02%
2020/08/06	8	35.63	0	0.00	35.90	8	5,404	0.15%
2020/08/04	8	36.55	0	0.00	36.75	8	5,218	0.15%
2020/08/03	0	0.00	2	36.13	36.45	-2	5,143	-0.04%
2020/07/27	0	0.00	0	32.25	32.25	0	4,685	0.00%
2020/07/02	0	0.00	2	32.80	32.75	-2	4,493	-0.04%
2020/07/01	4	32.26	2	32.30	32.20	2	4,460	0.04%
2020/06/24	0	0.00	2	31.10	30.85	-2	4,376	-0.05%
2020/06/15	0	0.00	1	31.00	30.70	-1	4,577	-0.02%
2020/06/05	2	30.60	0	0.00	30.65	2	4,431	0.05%
2020/06/03	1	29.45	1	29.65	29.65	0	4,252	0.00%
2020/05/28	0	0.00	1	29.00	28.30	-1	4,255	-0.02%
2020/05/27	0	0.00	20	28.85	28.80	-20	4,249	-0.47%
2020/05/19	1	28.10	0	0.00	28.10	1	4,008	0.02%
2020/05/15	0	0.00	2	27.25	27.15	-2	3,946	-0.05%
2020/05/14	1	28.05	0	0.00	27.15	1	3,911	0.03%
2020/05/06	5	28.20	0	0.00	27.80	5	3,840	0.13%
2020/05/05	17	27.99	2	27.65	27.85	15	3,815	0.39%
2020/05/04	2	26.55	0	0.00	27.35	2	3,726	0.05%
2020/04/16	0	0.00	1	24.10	24.70	-1	3,136	-0.03%
2020/04/15	0	0.00	1	24.65	24.55	-1	3,114	-0.03%
2020/04/13	2	23.90	1	24.15	23.85	1	3,036	0.03%
2020/04/10	0	0.00	3	24.20	24.20	-3	3,026	-0.10%
2020/04/09	0	0.00	5	23.70	23.95	-5	2,994	-0.17%
2020/04/08	5	23.20	0	0.00	23.40	5	2,976	0.17%
2020/03/25	3	21.25	0	0.00	20.90	3	2,754	0.11%
2020/03/16	0	0.00	4	23.68	22.35	-4	2,763	-0.14%
2020/03/13	4	23.58	0	0.00	23.80	4	2,671	0.15%
2020/03/09	1	27.10	0	0.00	26.45	1	2,406	0.04%
2020/03/05	0	0.00	1	27.45	27.30	-1	2,300	-0.04%
2020/03/02	0	0.00	8	26.05	26.10	-8	2,165	-0.37%
2020/02/03	1	25.70	0	0.00	26.10	1	1,851	0.05%
2020/01/02	0	0.00	2	31.48	31.45	-2	1,822	-0.11%
2019/12/24	8	30.88	0	0.00	30.40	8	1,683	0.48%
2019/12/23	1	31.15	0	0.00	30.75	1	1,663	0.06%
2019/12/20	1	30.75	1	30.80	30.70	0	1,624	0.00%
2019/12/18	5	30.10	0	0.00	30.10	5	1,458	0.34%
2019/12/17	0	0.00	1	29.50	30.20	-1	1,402	-0.07%
2019/12/13	1	28.90	1	29.10	28.65	0	1,375	0.00%
2019/11/26	595	28.10	595	28.20	28.05	0	1,358	0.00%	大買/大賣/
2019/11/07	0	0.00	1	28.10	27.95	-1	1,447	-0.07%
2019/11/06	0	0.00	3	28.30	28.35	-3	1,440	-0.21%
2019/10/28	0	0.00	5	27.95	28.50	-5	1,396	-0.36%
2019/10/01	0	0.00	1	27.95	28.10	-1	1,655	-0.06%
2019/09/25	1	28.50	0	0.00	28.50	1	1,652	0.06%
2019/09/24	0	0.00	2	28.85	28.95	-2	1,667	-0.12%
2019/09/19	3	28.85	0	0.00	28.60	3	1,695	0.18%
2019/09/18	385	28.01	385	28.07	28.25	0	1,605	0.00%	大買/大賣/
2019/08/14	0	0.00	2	29.25	29.10	-2	1,465	-0.14%
2019/08/05	1	28.80	0	0.00	28.70	1	1,516	0.07%
2019/08/02	0	0.00	6	29.40	29.10	-6	1,510	-0.40%
2019/07/31	1	30.20	0	0.00	30.10	1	1,498	0.07%
2019/07/24	0	0.00	4	31.29	31.55	-4	1,488	-0.27%
2019/07/23	3	30.95	0	0.00	30.95	3	1,441	0.21%
2019/07/12	0	0.00	3	30.00	29.75	-3	1,821	-0.16%
2019/07/11	3	29.65	2	29.35	29.80	1	1,864	0.05%
2019/07/10	0	0.00	3	29.05	29.10	-3	1,899	-0.16%
2019/07/09	1	28.80	0	0.00	28.80	1	2,046	0.05%
2019/07/08	1	29.00	0	0.00	29.00	1	2,152	0.05%
2019/07/05	2	29.15	2	29.20	29.25	0	2,282	0.00%
2019/07/03	0	0.00	1	29.40	29.10	-1	2,615	-0.04%
2019/07/02	0	0.00	2	29.30	29.35	-2	2,679	-0.07%
2019/07/01	2	29.40	0	0.00	29.40	2	2,727	0.07%
2019/06/28	5	28.36	0	0.00	28.95	5	2,715	0.18%
2019/05/09	1	29.80	0	0.00	29.35	1	3,345	0.03%
2019/04/25	0	0.00	2	32.55	32.45	-2	3,482	-0.06%
2019/04/23	0	0.00	2	32.60	32.50	-2	3,400	-0.06%
2019/04/22	2	33.00	0	0.00	32.75	2	3,333	0.06%
2019/04/18	1	32.60	1	33.30	30.90	0	3,215	0.00%
2019/04/17	0	0.00	6	31.92	32.00	-6	3,118	-0.19%
2019/04/15	0	0.00	1	31.35	32.00	-1	3,012	-0.03%
2019/04/11	1	30.50	8	30.63	30.20	-7	2,805	-0.25%
2019/04/10	12	31.22	1	31.00	31.40	11	2,672	0.41%
2019/04/09	4	30.86	5	31.02	31.40	-1	2,513	-0.04%
2019/04/03	0	0.00	1	29.10	29.50	-1	2,276	-0.04%
2019/03/28	1	28.40	0	0.00	28.40	1	2,184	0.05%
2019/03/27	1	29.20	0	0.00	28.95	1	2,167	0.05%
2019/03/22	0	0.00	1	29.80	29.95	-1	2,122	-0.05%
2019/03/14	5	29.35	0	0.00	29.05	5	2,066	0.24%
2019/03/12	0	0.00	31	29.45	29.60	-31	2,197	-1.41%
2019/03/07	4	29.63	3	29.30	29.15	1	2,263	0.04%
2019/03/06	3	30.03	2	29.75	29.75	1	2,291	0.04%
2019/03/05	0	0.00	49	30.48	30.10	-49	2,285	-2.14%
2019/03/04	0	0.00	49	30.26	30.30	-49	2,234	-2.19%
2019/02/26	202	30.30	103	30.27	30.10	99	2,152	4.60%	大買/大賣/
2019/02/25	35	29.93	0	0.00	30.00	35	2,123	1.65%
2019/02/20	0	0.00	0	29.85	30.00	0	2,164	0.00%
2019/02/15	0	0.00	5	29.05	29.00	-5	2,223	-0.22%
2019/02/13	0	0.00	1	28.95	29.00	-1	2,299	-0.04%
2019/02/12	0	0.00	1	29.80	30.05	-1	2,249	-0.04%
2019/01/30	248	30.01	248	29.97	29.75	0	2,234	0.00%	大買/大賣/
2019/01/29	1	29.45	0	0.00	29.50	1	2,198	0.05%
2019/01/28	5	29.80	0	0.00	29.65	5	2,166	0.23%
2019/01/22	1	28.50	1	28.60	28.30	0	2,150	0.00%
2018/12/13	0	0.00	1	27.60	27.55	-1	2,863	-0.03%
2018/12/06	1	28.05	5	27.60	27.40	-4	2,906	-0.14%
2018/12/04	6	30.70	3	30.65	30.50	3	2,815	0.11%
2018/12/03	3	30.20	0	0.00	30.65	3	2,805	0.11%
2018/11/30	0	0.00	1	30.00	29.50	-1	2,778	-0.04%
2018/11/29	2	29.55	2	30.05	30.05	0	2,762	0.00%
2018/11/28	0	0.00	1	29.00	29.15	-1	2,741	-0.04%
2018/11/26	1	28.75	0	0.00	28.25	1	2,794	0.04%
2018/11/21	1	28.85	1	29.55	30.30	0	2,803	0.00%
2018/11/01	0	0.00	1	27.60	27.70	-1	2,999	-0.03%
2018/10/25	1	25.20	0	0.00	25.20	1	3,021	0.03%
2018/09/20	0	0.00	1	37.70	37.85	-1	3,020	-0.03%
2018/09/19	142	38.02	142	38.01	37.55	0	3,032	0.00%	大買/大賣/
2018/08/22	0	0.00	1	36.35	35.70	-1	3,270	-0.03%
2018/08/21	1	37.65	0	0.00	38.15	1	3,266	0.03%
2018/08/14	0	0.00	1	39.80	39.75	-1	3,271	-0.03%
2018/08/10	0	0.00	11	40.21	39.70	-11	3,135	-0.35%
2018/08/09	5	38.96	5	38.83	38.80	0	2,966	0.00%
2018/08/07	0	0.00	3	38.40	38.50	-3	2,940	-0.10%
2018/08/06	3	38.05	0	0.00	38.15	3	2,950	0.10%
2018/08/03	218	37.81	218	37.50	37.45	0	2,944	0.00%	大買/大賣/
2018/07/25	0	0.00	5	36.96	36.85	-5	2,894	-0.17%
2018/07/24	5	36.60	0	0.00	36.60	5	2,867	0.17%
2018/07/19	0	0.00	4	36.55	36.30	-4	2,808	-0.14%
2018/06/25	1	34.10	0	0.00	34.25	1	3,128	0.03%
2018/06/19	0	0.00	1	35.70	35.50	-1	3,137	-0.03%
2018/05/31	1,221	35.46	1,221	35.49	34.65	0	4,042	0.00%	大買/大賣/
2018/05/24	2	34.60	0	0.00	34.40	2	3,970	0.05%
2018/05/18	0	0.00	5	34.98	35.30	-5	4,224	-0.12%
2018/05/16	0	0.00	5	35.05	35.00	-5	4,513	-0.11%
2018/05/15	2	35.20	0	0.00	35.00	2	4,536	0.04%
2018/05/09	1	33.80	0	0.00	34.00	1	4,718	0.02%
2018/05/02	0	0.00	2	33.30	33.15	-2	4,881	-0.04%
2018/04/23	0	0.00	2	34.00	34.00	-2	6,272	-0.03%
2018/04/16	7	35.04	7	35.19	35.00	0	6,590	0.00%
2018/04/13	0	0.00	3	37.20	36.20	-3	6,749	-0.04%
2018/04/12	3	37.00	0	0.00	36.95	3	6,811	0.04%
2018/04/10	0	0.00	2	37.80	37.70	-2	6,837	-0.03%
2018/04/09	2	38.90	0	0.00	38.90	2	6,836	0.03%
2018/03/31	10	38.45	10	38.29	37.90	0	6,893	0.00%
2018/03/30	10	38.15	0	0.00	38.15	10	7,000	0.14%
2018/03/26	0	0.00	0.1	37.70	37.70	-0.1	7,413	0.00%
2018/03/20	1	37.90	0	0.00	37.90	1	7,407	0.01%
2018/03/15	4	39.11	0	0.00	39.10	4	7,429	0.05%
2018/03/14	5	39.47	0	0.00	39.80	5	7,379	0.07%
2018/03/13	5	38.20	0	0.00	38.80	5	7,255	0.07%
2018/02/27	3	36.00	0	0.00	35.55	3	7,673	0.04%
2018/02/26	3	35.88	0	0.00	36.05	3	7,720	0.04%
2018/02/22	3	34.90	0	0.00	34.85	3	7,950	0.04%
2018/02/09	1	30.65	1	30.70	31.05	0	8,523	0.00%
2018/01/30	0	0.00	10	37.55	37.90	-10	9,838	-0.10%
2018/01/25	0	0.00	10	38.65	38.45	-10	10,086	-0.10%
2018/01/22	150	39.02	150	39.12	39.45	0	9,953	0.00%	大買/大賣/
2018/01/19	4	41.11	4	41.38	40.05	0	9,770	0.00%
2018/01/17	10	40.03	0	0.00	39.85	10	8,799	0.11%
2018/01/16	10	41.10	0	0.00	41.00	10	8,745	0.11%
2018/01/15	0	0.00	0.1	40.15	40.40	-0.1	8,718	0.00%
2018/01/09	2	40.50	3	41.07	39.80	-1	8,309	-0.01%
2018/01/04	0	0.00	3	38.60	38.10	-3	7,971	-0.04%
2018/01/02	5	37.44	4	37.90	38.00	1	7,859	0.01%