達方 (8163)-群益金鼎-高雄券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.9
漲跌
▲1.1
漲幅
+1.65%
成交量
2,256張
產業
上市電腦週邊類股
479人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達方 (8163)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	0	0.00	1	68.00	67.90	-1	2,811	-0.04%
2024/05/20	2	67.10	1	66.90	66.90	1	2,781	0.04%
2024/05/13	0	0.00	0	67.73	67.90	0	2,733	0.00%
2024/05/10	1	66.80	0	67.34	67.40	1	2,717	0.04%
2024/05/09	0	0.00	2	68.60	67.90	-2	2,676	-0.07%
2024/05/08	6	70.18	4	70.05	70.80	2	2,634	0.08%
2024/05/07	1	70.70	3	70.60	71.80	-2	2,569	-0.08%
2024/05/03	1	67.70	1	64.90	67.70	0	2,353	0.00%
2024/05/02	1	63.90	0	0.00	63.80	1	2,237	0.04%
2024/04/30	0	0.00	3	63.00	63.30	-3	2,234	-0.13%
2024/04/29	3	62.50	0	0.00	62.70	3	2,222	0.13%
2024/04/25	1	61.80	0	0.00	61.50	1	2,212	0.05%
2024/04/19	1	60.20	0	0.00	60.40	1	2,206	0.05%
2024/04/12	1	62.10	1	62.50	62.00	0	2,221	0.00%
2024/04/11	0	0.00	4	61.80	61.50	-4	2,301	-0.17%
2024/04/10	2	62.25	2	62.25	62.60	0	2,301	0.00%
2024/04/03	0	0.00	2	64.00	63.60	-2	2,345	-0.09%
2024/03/28	0	63.50	0	0.00	62.30	0	2,320	0.00%
2024/03/26	2	62.60	0	0.00	61.90	2	2,323	0.09%
2024/03/25	0	0.00	2	62.90	62.80	-2	2,309	-0.09%
2024/03/22	0	64.30	0	0.00	64.30	0	2,308	0.00%
2024/03/21	0	63.00	0	0.00	64.10	0	2,289	0.00%
2024/03/20	0	0.00	9	63.06	62.40	-9	2,288	-0.39%
2024/03/19	5	61.80	0	0.00	61.90	5	2,245	0.22%
2024/03/18	0	0.00	1	60.70	60.80	-1	2,237	-0.04%
2024/03/12	4	60.15	2	60.10	60.50	2	2,229	0.09%
2024/03/08	1	60.00	4	60.80	60.00	-3	2,235	-0.13%
2024/03/07	1	60.80	1	61.90	61.00	0	2,216	0.00%
2024/03/06	5	60.82	3	60.97	61.70	2	2,159	0.09%
2024/03/05	7	59.21	4	59.80	61.40	3	1,963	0.15%
2024/03/04	0	0.00	1	55.80	55.90	-1	1,648	-0.06%
2024/03/01	0	0.00	1	54.50	54.40	-1	1,616	-0.06%
2024/02/23	3	52.70	0	0.00	52.00	3	1,651	0.18%
2024/02/21	0	0.00	1	52.70	52.50	-1	1,686	-0.06%
2024/02/16	0	0.00	1	52.10	52.10	-1	1,775	-0.06%
2024/01/26	1	52.10	0	0.00	51.70	1	2,509	0.04%
2024/01/18	0	0.00	1	51.00	51.30	-1	2,479	-0.04%
2024/01/15	1	52.20	0	0.00	52.20	1	2,445	0.04%
2024/01/09	0	0.00	2	52.80	52.10	-2	2,421	-0.08%
2024/01/08	2	53.85	5	53.14	52.60	-3	2,408	-0.12%
2024/01/05	0	0.00	1	55.80	54.90	-1	2,360	-0.04%
2024/01/04	2	54.20	2	54.00	53.50	0	2,267	0.00%
2024/01/03	2	55.10	2	56.10	55.30	0	2,241	0.00%
2024/01/02	0	0.00	4	54.60	55.60	-4	2,210	-0.18%
2023/12/29	6	54.30	0	0.00	54.20	6	2,162	0.28%
2023/12/28	2	52.50	2	52.60	53.10	0	2,121	0.00%
2023/12/25	3	51.90	0	0.00	51.80	3	2,082	0.14%
2023/12/21	5	52.78	3	52.50	52.60	2	2,052	0.10%
2023/12/20	1	53.60	6	53.60	53.70	-5	2,025	-0.25%
2023/12/19	0	0.00	3	53.47	53.00	-3	2,003	-0.15%
2023/12/18	4	55.45	3	55.70	54.40	1	1,960	0.05%
2023/12/15	4	56.18	0	0.00	56.10	4	1,931	0.21%
2023/12/14	2	56.60	0	0.00	56.70	2	1,889	0.11%
2023/12/13	0	0.00	28	55.77	55.80	-28	1,859	-1.51%
2023/12/12	3	55.10	0	0.00	55.30	3	1,830	0.16%
2023/12/08	0	0.00	5	54.90	54.80	-5	1,799	-0.28%
2023/12/07	11	54.48	5	55.00	54.50	6	1,785	0.34%
2023/12/06	0	0.00	6	55.55	55.40	-6	1,757	-0.34%
2023/12/05	3	54.30	0	0.00	54.80	3	1,714	0.17%
2023/12/04	0	0.00	2	54.90	55.00	-2	1,687	-0.12%
2023/12/01	2	53.50	5	53.50	53.50	-3	1,625	-0.18%
2023/11/28	10	51.90	0	0.00	52.10	10	1,527	0.65%
2023/11/24	6	51.52	4	51.55	51.60	2	1,497	0.13%
2023/11/22	10	52.52	0	0.00	52.60	10	1,452	0.69%
2023/11/20	3	50.60	3	50.90	51.20	0	1,361	0.00%
2023/11/17	4	51.65	2	51.20	51.60	2	1,329	0.15%
2023/11/15	2	50.75	10	51.13	50.60	-8	1,249	-0.64%
2023/11/14	5	50.54	0	0.00	50.20	5	1,211	0.41%
2023/11/13	3	51.00	0	0.00	51.00	3	1,175	0.26%
2023/11/10	0	0.00	1	51.20	51.40	-1	1,116	-0.09%
2023/11/09	4	50.63	4	50.90	50.90	0	1,063	0.00%
2023/11/07	5	49.29	4	49.49	49.85	1	936	0.11%
2023/11/06	1	50.10	3	50.10	49.70	-2	881	-0.23%
2023/11/03	1	48.50	8	48.61	48.85	-7	661	-1.06%
2023/10/19	0	0.00	0.8	42.60	42.60	-0.8	483	-0.16%
2023/10/18	0.8	43.40	0	0.00	44.00	0.8	481	0.17%
2023/10/11	0	0.00	4	43.55	43.75	-4	512	-0.78%
2023/10/06	0	0.00	3	43.05	43.15	-3	525	-0.57%
2023/09/12	1	43.60	0	0.00	43.60	1	772	0.13%
2023/09/06	0	0.00	1	44.20	44.20	-1	798	-0.13%
2023/08/31	4	43.16	0	0.00	43.60	4	807	0.50%
2023/08/11	0	0.00	0.2	42.05	41.75	-0.2	940	-0.02%
2023/08/10	0	0.00	0	42.44	42.05	0	949	0.00%
2023/08/07	2	41.90	0	0.00	42.80	2	946	0.21%
2023/08/04	1	43.40	0	0.00	43.80	1	924	0.11%
2023/08/02	0	0.00	3	43.20	43.20	-3	922	-0.33%
2023/07/14	0.2	45.60	0	0.00	45.55	0.2	876	0.02%
2023/07/13	3	45.75	2	45.23	45.15	1	869	0.11%
2023/07/11	0	0.00	2	43.80	43.50	-2	840	-0.24%
2023/07/10	2	46.75	1	46.35	46.00	1	821	0.12%
2023/06/27	3	45.55	1	45.45	45.30	2	792	0.25%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/05/31	0	0.00	2	47.00	47.00	-2	959	-0.21%
2023/05/29	1	47.10	0	0.00	47.10	1	950	0.11%
2023/05/25	1	46.50	1	46.00	46.65	0	925	0.00%
2023/05/24	0	0.00	3	46.90	46.85	-3	918	-0.33%
2023/05/23	0	0.00	2	46.70	46.90	-2	912	-0.22%
2023/05/18	1	45.50	0	0.00	45.50	1	872	0.11%
2023/05/17	0	0.00	3	45.35	45.40	-3	864	-0.35%
2023/05/08	3	44.40	1	44.55	44.50	2	922	0.22%
2023/05/05	1	44.60	0	0.00	44.20	1	928	0.11%
2023/05/02	5	44.24	1	44.30	44.40	4	931	0.43%
2023/04/25	1	43.50	0	0.00	42.70	1	930	0.11%
2023/04/21	1	43.40	0	0.00	43.20	1	924	0.11%
2023/04/12	1	45.20	2	44.90	45.30	-1	865	-0.12%
2023/04/11	0	0.00	1	44.50	44.50	-1	837	-0.12%
2023/04/10	2	44.95	0	0.00	44.90	2	825	0.24%
2023/04/06	0	0.00	2	44.50	44.50	-2	777	-0.26%
2023/03/30	0	0.00	9	44.05	44.05	-9	763	-1.18%
2023/03/24	2	44.10	0	0.00	44.10	2	762	0.26%
2023/03/22	0	0.00	1	43.75	44.20	-1	750	-0.13%
2023/03/21	0	0.00	1	43.55	43.55	-1	744	-0.13%
2023/03/13	2	43.65	3	43.50	43.60	-1	738	-0.14%
2023/03/10	1	43.75	0	0.00	43.85	1	726	0.14%
2023/03/09	3	44.62	2	44.35	44.50	1	713	0.14%
2023/03/08	3	43.97	2	44.20	44.70	1	671	0.15%
2023/03/07	3	41.80	0	0.00	41.75	3	548	0.55%
2023/02/16	0	0.00	1	40.95	40.85	-1	544	-0.18%
2023/02/09	1	41.80	0	0.00	41.55	1	511	0.20%
2023/02/03	5	40.40	0	0.00	40.45	5	457	1.09%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2022/12/29	0	0.00	10	37.45	37.70	-10	476	-2.10%
2022/12/07	1	38.75	2	39.20	38.70	-1	494	-0.20%
2022/12/06	10	39.50	10	39.95	39.50	0	491	0.00%
2022/12/01	10	40.45	0	0.00	40.50	10	484	2.06%
2022/11/22	1	38.90	0	0.00	39.10	1	431	0.23%
2022/10/17	0	37.50	0	0.00	37.50	0	522	0.01%
2022/09/27	1	39.70	0	0.00	40.15	1	606	0.16%
2022/09/16	0	0.00	1	42.40	42.35	-1	676	-0.15%
2022/09/15	0	0.00	1	43.00	42.75	-1	683	-0.15%
2022/08/29	0	0.00	1	40.90	40.75	-1	701	-0.14%
2022/08/26	1	41.75	0	0.00	41.50	1	700	0.14%
2022/08/15	0	0.00	1	41.70	41.70	-1	724	-0.14%
2022/08/10	0	0.00	2	41.30	41.40	-2	723	-0.28%
2022/08/08	2	39.90	0	0.00	39.95	2	707	0.28%
2022/08/05	0	0.00	2	39.85	40.45	-2	710	-0.28%
2022/07/20	5	39.30	0	0.00	39.10	5	947	0.53%
2022/07/15	2	38.15	0	0.00	37.80	2	1,014	0.20%
2022/07/05	0	0.00	5	39.12	39.80	-5	1,100	-0.45%
2022/06/17	1	41.70	0	0.00	41.65	1	1,221	0.08%
2022/06/15	1	42.60	0	0.00	42.75	1	1,284	0.08%
2022/06/01	0	0.00	7	44.07	43.95	-7	1,713	-0.41%
2022/05/27	0	43.40	0	0.00	43.35	0	1,775	0.00%
2022/05/26	0	0.00	3	43.27	43.05	-3	1,779	-0.17%
2022/05/25	0	0.00	4	43.14	43.05	-4	1,784	-0.22%
2022/05/24	0	0.00	3	43.20	42.90	-3	1,798	-0.17%
2022/05/23	0	0.00	3	43.07	43.00	-3	1,791	-0.17%
2022/05/16	0	0.00	1	42.25	42.30	-1	1,784	-0.06%
2022/05/13	12	41.96	0	0.00	42.30	12	1,779	0.67%
2022/05/12	0	0.00	1	41.20	41.20	-1	1,785	-0.06%
2022/05/05	0	0.00	2	45.98	45.75	-2	1,706	-0.12%
2022/05/04	2	46.70	2	46.25	45.80	0	1,685	0.00%
2022/05/03	5	47.10	0	0.00	47.75	5	1,639	0.30%
2022/04/29	1	47.55	0	0.00	47.40	1	1,646	0.06%
2022/04/25	1	48.55	3	48.77	48.20	-2	1,627	-0.12%
2022/04/22	1	50.10	0	0.00	49.95	1	1,607	0.06%
2022/04/21	0	0.00	1	50.80	50.40	-1	1,612	-0.06%
2022/04/20	1	49.95	0	0.00	50.40	1	1,577	0.06%
2022/04/18	1	48.15	1	48.45	48.40	0	1,519	0.00%
2022/04/14	0	0.00	1	48.90	48.90	-1	1,554	-0.06%
2022/04/13	1	48.50	0	0.00	48.55	1	1,568	0.06%
2022/04/11	0	47.85	0	0.00	47.80	0	1,626	0.00%
2022/04/07	0	0.00	3	49.02	47.90	-3	1,710	-0.18%
2022/04/06	0	0.00	1	49.35	49.15	-1	1,868	-0.05%
2022/03/31	0	0.00	1	49.90	49.70	-1	1,917	-0.05%
2022/03/30	3	50.37	1	49.85	50.20	2	1,983	0.10%
2022/03/29	0	0.00	1	49.05	49.05	-1	1,947	-0.05%
2022/03/25	3	49.35	4	49.49	49.25	-1	1,967	-0.05%
2022/03/24	0	0.00	2	49.43	49.50	-2	1,976	-0.10%
2022/03/23	0	0.00	1	49.45	49.15	-1	2,025	-0.05%
2022/03/22	3	49.50	0	0.00	49.50	3	2,110	0.14%
2022/03/18	4	48.80	1	48.40	48.40	3	2,142	0.14%
2022/03/17	3	49.35	0	0.00	49.35	3	2,134	0.14%
2022/03/16	4	49.40	7	49.24	49.50	-3	2,147	-0.14%
2022/03/15	2	49.55	5	49.49	49.00	-3	2,170	-0.14%
2022/03/14	18	49.46	17	49.51	49.35	1	2,218	0.04%
2022/03/11	5	48.45	12	48.50	48.40	-7	2,244	-0.31%
2022/03/09	11	48.20	10	48.45	48.30	1	2,435	0.04%
2022/03/08	3	45.98	3	44.70	44.70	0	2,688	0.00%
2022/03/04	4	47.63	1	47.95	47.60	3	2,750	0.11%
2022/03/03	0	0.00	2	46.60	46.70	-2	2,736	-0.07%
2022/02/25	0	0.00	1	45.80	45.40	-1	3,005	-0.03%
2022/02/11	5	47.40	6	47.40	47.50	-1	3,426	-0.03%
2022/02/08	0	0.00	0	46.20	46.20	0	3,420	0.00%
2022/01/19	1.1	47.39	0	0.00	46.95	1.1	3,469	0.03%
2022/01/18	1	47.15	0	0.00	46.90	1	3,458	0.03%
2022/01/12	0	0.00	10	46.80	46.80	-10	3,438	-0.29%
2022/01/10	1	47.95	0	0.00	48.05	1	3,397	0.03%
2022/01/06	0	0.00	1	48.40	48.15	-1	3,342	-0.03%
2022/01/04	3	49.60	0	0.00	49.35	3	3,280	0.09%
2022/01/03	3	50.07	1	50.00	49.50	2	3,252	0.06%
2021/12/30	9	50.74	9	50.82	50.70	0	3,209	0.00%
2021/12/29	4	50.56	6	50.58	51.00	-2	3,153	-0.06%
2021/12/27	1	49.45	1	49.70	49.55	0	2,955	0.00%
2021/12/24	0	49.85	6	49.31	49.35	-6	2,929	-0.20%
2021/12/23	4	48.54	3	48.60	48.60	1	2,836	0.04%
2021/12/21	11	48.27	11	48.45	48.50	0	2,823	0.00%
2021/12/20	3	48.75	3	48.90	48.50	0	2,804	0.00%
2021/12/17	5	48.56	0	0.00	48.80	5	2,782	0.18%
2021/12/16	1	48.90	9	49.69	49.85	-8	2,709	-0.30%
2021/12/15	0	0.00	10	48.20	48.20	-10	2,603	-0.38%
2021/12/09	2	48.55	3	48.30	48.30	-1	2,450	-0.04%
2021/12/08	16	49.36	0	0.00	49.00	16	2,383	0.67%
2021/12/07	4	49.73	8	49.91	49.65	-4	2,295	-0.17%
2021/12/06	2	49.45	2	49.55	49.20	0	2,207	0.00%
2021/12/03	8	49.49	0	0.00	49.60	8	2,123	0.38%
2021/12/02	15	49.11	13	49.12	48.65	2	1,971	0.10%
2021/12/01	3	46.87	3	46.98	47.15	0	1,611	0.00%
2021/11/30	8	46.90	3	46.83	46.50	5	1,580	0.32%
2021/11/29	6	45.19	5	45.69	45.80	1	1,559	0.06%
2021/11/26	23	46.47	20	46.66	46.15	3	1,518	0.20%
2021/11/25	11	46.28	0	0.00	46.10	11	1,469	0.75%
2021/11/24	13	45.87	9	45.87	46.00	4	1,473	0.27%
2021/11/23	2	46.68	1	46.80	47.05	1	1,332	0.08%
2021/11/22	0	0.00	2	44.98	45.45	-2	1,066	-0.19%
2021/09/22	0	0.00	1	41.80	41.80	-1	1,911	-0.05%
2021/09/17	0	0.00	2	42.28	42.45	-2	1,995	-0.10%
2021/09/16	0	0.00	1	42.25	42.20	-1	2,010	-0.05%
2021/09/07	0	0.00	3	44.20	44.10	-3	2,073	-0.14%
2021/08/20	1	43.40	0	0.00	43.40	1	2,107	0.05%
2021/08/19	2	43.35	0	0.00	43.15	2	2,115	0.09%
2021/08/18	0	0.00	5	43.85	44.00	-5	2,101	-0.24%
2021/08/09	2	47.65	2	48.10	47.95	0	2,127	0.00%
2021/08/05	0	0.00	1	47.60	47.85	-1	2,189	-0.05%
2021/07/29	0.1	46.40	0	0.00	46.65	0.1	2,511	0.00%
2021/07/26	5	47.30	1	47.60	47.70	4	2,606	0.15%
2021/07/21	0	0.00	0.3	46.60	46.95	-0.3	2,826	-0.01%
2021/07/20	2	47.00	2	47.18	46.95	0	2,865	0.00%
2021/07/19	5	48.10	4	47.95	48.10	1	2,857	0.03%
2021/07/16	3	47.45	4	47.49	48.00	-1	2,843	-0.04%
2021/07/15	0	0.00	1	46.55	46.75	-1	2,853	-0.04%
2021/07/13	0	0.00	1	47.00	46.10	-1	2,951	-0.03%
2021/07/07	1	46.65	0	0.00	46.10	1	3,009	0.03%
2021/07/06	1	45.85	0	0.00	45.80	1	3,018	0.03%
2021/06/30	0	0.00	1	45.80	45.90	-1	3,178	-0.03%
2021/06/29	1	45.20	0	0.00	45.10	1	3,161	0.03%
2021/06/28	0.1	45.95	11.1	45.63	45.90	-11	3,144	-0.35%
2021/06/24	0	0.00	3	43.60	43.65	-3	3,118	-0.10%
2021/06/23	0	0.00	1	43.30	43.30	-1	3,118	-0.03%
2021/06/22	0.1	44.00	0	0.00	42.90	0.1	3,132	0.00%
2021/06/18	1	43.70	0	0.00	43.70	1	3,156	0.03%
2021/06/11	0	0.00	1	44.45	44.50	-1	3,218	-0.03%
2021/06/10	2	44.05	2	44.03	44.45	0	3,320	0.00%
2021/06/09	0	0.00	6	42.55	42.55	-6	3,290	-0.18%
2021/06/08	0	0.00	14	42.26	42.25	-14	3,348	-0.42%
2021/06/07	0	0.00	2	42.10	42.10	-2	3,453	-0.06%
2021/06/04	5	42.32	4	42.50	42.40	1	3,539	0.03%
2021/06/03	1	42.60	8	42.80	42.80	-7	3,562	-0.20%
2021/06/02	22	43.18	1	42.55	42.55	21	3,572	0.59%
2021/06/01	3	43.20	2	43.05	43.25	1	3,571	0.03%
2021/05/31	6	42.42	3	42.95	42.65	3	3,606	0.08%
2021/05/28	11	42.70	0	0.00	42.75	11	3,607	0.30%
2021/05/27	1	41.80	0	0.00	42.70	1	3,626	0.03%
2021/05/25	0	0.00	5	42.35	42.25	-5	3,663	-0.14%
2021/05/24	1	40.90	1	41.40	41.55	0	3,690	0.00%
2021/05/21	3	41.35	0	0.00	41.40	3	3,762	0.08%
2021/05/20	2	41.10	0	0.00	40.70	2	3,804	0.05%
2021/05/14	13	42.61	10	41.13	41.40	3	3,785	0.08%
2021/05/13	4	41.35	2	41.00	41.70	2	3,741	0.05%
2021/05/12	9	45.20	38	45.38	43.05	-29	3,675	-0.79%
2021/05/11	9	47.05	0	0.00	46.65	9	3,625	0.25%
2021/05/10	1	49.10	0	0.00	49.05	1	3,578	0.03%
2021/05/07	3	49.13	0	0.00	49.00	3	3,456	0.09%
2021/05/06	15	46.60	15	46.21	46.20	0	3,403	0.00%
2021/05/05	2	46.80	7	47.58	46.80	-5	3,379	-0.15%
2021/05/04	3	47.02	12	46.53	47.00	-9	3,393	-0.27%
2021/05/03	11	50.04	27	49.69	49.40	-16	3,329	-0.48%
2021/04/29	6	52.07	3	51.37	51.20	3	3,286	0.09%
2021/04/28	0	0.00	2	52.40	52.40	-2	3,255	-0.06%
2021/04/27	2	52.00	2	51.75	52.10	0	3,221	0.00%
2021/04/26	2	50.90	4	51.10	51.20	-2	3,112	-0.06%
2021/04/23	2	49.20	0	0.00	49.50	2	3,069	0.07%
2021/04/22	3	51.07	2	49.80	49.00	1	3,058	0.03%
2021/04/20	0	0.00	1	49.60	50.50	-1	2,962	-0.03%
2021/04/19	0	0.00	0.2	49.35	49.15	-0.2	2,948	-0.01%
2021/04/12	0	0.00	1	48.80	48.70	-1	2,932	-0.03%
2021/04/09	3	47.85	0	0.00	48.00	3	2,896	0.10%
2021/04/06	0	0.00	5	47.30	47.40	-5	2,722	-0.18%
2021/03/30	3	47.55	0	0.00	47.65	3	2,710	0.11%
2021/03/26	3	46.35	1	46.30	46.40	2	2,670	0.07%
2021/03/23	1	46.20	0	0.00	46.30	1	2,685	0.04%
2021/03/19	4	46.91	0	0.00	47.05	4	2,686	0.15%
2021/03/17	0	0.00	5	47.62	47.45	-5	2,696	-0.19%
2021/03/16	1	47.00	2	46.88	47.55	-1	2,723	-0.04%
2021/03/12	1	46.05	6	45.97	46.05	-5	2,647	-0.19%
2021/03/11	8	46.79	0	0.00	46.65	8	2,776	0.29%
2021/03/09	1	45.85	0	0.00	45.75	1	2,732	0.04%
2021/03/05	2	45.00	2	45.15	45.05	0	2,746	0.00%
2021/03/03	0	0.00	2	45.20	45.70	-2	2,737	-0.07%
2021/03/02	1	45.25	1	45.30	45.30	0	2,723	0.00%
2021/02/26	0	0.00	3	45.10	45.25	-3	2,714	-0.11%
2021/02/25	3	45.25	2	45.40	45.05	1	2,762	0.04%
2021/02/24	3	44.75	0	0.00	44.55	3	2,748	0.11%
2021/02/23	1	44.85	1	44.85	44.90	0	2,747	0.00%
2021/02/22	3	44.20	0	0.00	44.15	3	2,748	0.11%
2021/02/18	5	42.57	1	42.80	42.60	4	2,709	0.15%
2021/02/04	0	0.00	5	41.55	41.65	-5	2,757	-0.18%
2021/02/02	7	41.47	1	41.75	41.00	6	2,880	0.21%
2021/02/01	1	40.55	1	40.50	40.55	0	2,985	0.00%
2021/01/28	0	0.00	6	41.84	41.80	-6	3,058	-0.20%
2021/01/27	0	0.00	5	41.83	41.85	-5	3,066	-0.16%
2021/01/26	5	42.00	1	42.70	41.65	4	3,121	0.13%
2021/01/25	2	42.25	2	42.05	42.00	0	3,093	0.00%
2021/01/22	4	40.98	4	41.25	41.35	0	3,087	0.00%
2021/01/20	2	41.63	0	0.00	41.05	2	3,085	0.06%
2021/01/18	2	43.03	0	0.00	43.05	2	3,073	0.07%
2021/01/15	0	0.00	1	44.10	44.10	-1	3,052	-0.03%
2021/01/12	3	44.52	2	44.98	44.25	1	2,974	0.03%
2021/01/11	1	44.40	1	44.80	44.80	0	2,933	0.00%
2021/01/07	0	0.00	4	44.25	44.05	-4	2,898	-0.14%
2020/12/29	5	43.21	0	0.00	42.85	5	2,763	0.18%
2020/12/22	1	43.00	0	0.00	42.10	1	2,736	0.04%
2020/12/18	1	42.60	0	0.00	42.30	1	2,735	0.04%
2020/12/10	2	46.20	4	44.93	44.70	-2	2,658	-0.08%
2020/12/08	5	45.85	2	46.55	45.75	3	2,577	0.12%
2020/12/07	4	47.44	12	46.67	46.70	-8	2,543	-0.31%
2020/12/04	4	45.46	2	44.60	45.40	2	2,382	0.08%
2020/12/02	0	0.00	3	43.75	43.60	-3	2,418	-0.12%
2020/12/01	6	43.35	2	43.60	43.80	4	2,532	0.16%
2020/11/27	3	42.60	0	0.00	42.50	3	2,664	0.11%
2020/11/23	1	42.90	2	42.65	42.90	-1	2,741	-0.04%
2020/11/20	1	42.65	1	42.60	42.50	0	2,711	0.00%
2020/11/19	3	42.65	0	0.00	42.50	3	2,680	0.11%
2020/11/16	0	0.00	2	41.85	41.75	-2	2,666	-0.07%
2020/11/13	0	0.00	2	41.70	41.75	-2	2,744	-0.07%
2020/11/12	3	41.73	1	41.65	41.45	2	2,788	0.07%
2020/11/11	1	42.55	2	42.18	42.25	-1	2,796	-0.04%
2020/11/10	1	41.40	3	42.18	42.00	-2	2,788	-0.07%
2020/11/09	7	42.41	12	41.80	41.70	-5	2,744	-0.18%
2020/11/06	7	41.61	5	41.69	41.85	2	2,629	0.08%
2020/11/05	0	0.00	2	41.30	40.75	-2	2,578	-0.08%
2020/11/04	2	40.55	0	0.00	40.55	2	2,605	0.08%
2020/11/03	2	40.50	3	40.95	40.50	-1	2,676	-0.04%
2020/11/02	3	39.55	0	0.00	39.75	3	2,768	0.11%
2020/10/15	0	0.00	1	39.30	38.85	-1	2,895	-0.03%
2020/10/05	1	37.75	0	0.00	38.10	1	3,219	0.03%
2020/09/25	0	0.00	162	37.02	37.05	-162	3,597	-4.50%	大賣/鉅額交易
2020/09/21	162	39.39	0	0.00	39.25	162	3,616	4.48%	大買/鉅額交易
2020/09/09	1	40.50	0	0.00	40.35	1	3,577	0.03%
2020/09/07	0	0.00	1	42.15	41.60	-1	3,515	-0.03%
2020/09/04	2	42.05	3	41.73	42.70	-1	3,435	-0.03%
2020/09/03	3	42.08	2	42.25	41.90	1	3,382	0.03%
2020/09/02	0	0.00	1	40.05	40.05	-1	3,205	-0.03%
2020/09/01	0	0.00	2	40.00	40.30	-2	3,240	-0.06%
2020/08/31	6	40.37	6	40.55	40.45	0	3,253	0.00%
2020/08/27	0	0.00	2	39.10	38.55	-2	3,153	-0.06%
2020/08/26	1	38.60	1	38.60	38.60	0	3,150	0.00%
2020/08/20	7	37.09	0	0.00	37.30	7	3,144	0.22%
2020/08/19	3	40.10	0	0.00	39.55	3	3,058	0.10%
2020/08/18	0	0.00	1	39.65	40.10	-1	2,961	-0.03%
2020/08/13	1	39.75	1	39.35	39.25	0	2,801	0.00%
2020/08/12	0	0.00	1	39.20	38.85	-1	2,743	-0.04%
2020/08/11	0	0.00	11	38.93	39.15	-11	2,715	-0.41%
2020/08/07	10	39.30	0	0.00	39.25	10	2,659	0.38%
2020/08/06	2	38.78	0	0.00	38.70	2	2,595	0.08%
2020/08/05	3	37.98	1	37.90	38.15	2	2,456	0.08%
2020/08/04	0	0.00	2	36.90	36.50	-2	2,386	-0.08%
2020/07/29	0	0.00	1	34.75	34.65	-1	2,419	-0.04%
2020/07/28	6	34.75	2	34.90	34.25	4	2,427	0.16%
2020/07/27	5	36.00	1	36.00	35.90	4	2,417	0.17%
2020/07/21	0	0.00	1	37.60	37.50	-1	2,410	-0.04%
2020/07/17	1	38.00	1	37.60	37.65	0	2,426	0.00%
2020/07/16	9	38.60	6	38.79	38.00	3	2,412	0.12%
2020/07/15	0	0.00	1	37.50	37.30	-1	2,293	-0.04%
2020/07/14	5	38.24	69	38.23	37.65	-64	2,279	-2.81%
2020/07/13	80	38.12	17	37.96	38.30	63	2,248	2.80%
2020/07/09	0	0.00	1	38.10	38.00	-1	2,233	-0.04%
2020/07/08	10	40.13	0	0.00	40.20	10	2,138	0.47%
2020/07/06	0	0.00	3	39.93	40.35	-3	2,010	-0.15%
2020/06/24	0	0.00	2	38.10	38.00	-2	1,931	-0.10%
2020/06/23	0	0.00	5	37.70	37.80	-5	1,948	-0.26%
2020/06/22	5	37.70	0	0.00	37.70	5	1,949	0.26%
2020/06/19	1	38.25	0	0.00	37.70	1	1,968	0.05%
2020/06/18	1	37.40	0	0.00	37.65	1	1,963	0.05%
2020/06/10	2	39.03	1	39.00	38.85	1	2,073	0.05%
2020/06/09	0	0.00	1	38.55	38.55	-1	2,053	-0.05%
2020/06/08	3	38.65	5	38.85	38.65	-2	2,085	-0.10%
2020/06/05	0	0.00	10	38.51	38.80	-10	2,038	-0.49%
2020/06/04	5	37.55	0	0.00	37.60	5	1,977	0.25%
2020/06/03	0	0.00	5	37.35	37.25	-5	1,981	-0.25%
2020/05/27	5	36.10	0	0.00	36.15	5	1,940	0.26%
2020/05/21	0	0.00	10	36.65	36.70	-10	1,972	-0.51%
2020/05/15	10	36.28	0	0.00	35.80	10	2,001	0.50%
2020/05/12	0	0.00	5	37.00	37.15	-5	1,965	-0.25%
2020/05/11	1	37.15	0	0.00	37.25	1	1,964	0.05%
2020/05/04	0	0.00	1	36.60	36.50	-1	1,899	-0.05%
2020/04/30	6	37.34	1	37.30	37.30	5	1,901	0.26%
2020/04/28	3	37.03	2	36.45	36.90	1	1,899	0.05%
2020/04/27	2	36.05	1	35.90	36.15	1	1,898	0.05%
2020/04/24	0	0.00	2	35.50	35.50	-2	1,887	-0.11%
2020/04/22	3	35.17	1	34.85	35.40	2	1,892	0.11%
2020/04/21	1	34.50	0	0.00	34.35	1	1,881	0.05%
2020/04/10	2	33.90	0	0.00	34.10	2	1,941	0.10%
2020/04/09	16	33.96	5	33.85	33.90	11	2,067	0.53%
2020/04/08	7	32.81	15	33.53	33.50	-8	2,052	-0.39%
2020/03/27	1	29.85	0	0.00	29.55	1	2,127	0.05%
2020/03/26	10	29.60	0	0.00	29.80	10	2,147	0.47%
2020/03/25	0	0.00	10	29.80	29.60	-10	2,303	-0.43%
2020/03/23	5	27.80	0	0.00	27.65	5	2,309	0.22%
2020/03/19	8	27.84	0	0.00	25.90	8	2,334	0.34%
2020/03/17	1	29.20	2	29.23	28.65	-1	2,324	-0.04%
2020/03/16	10	29.50	1	28.00	28.50	9	2,293	0.39%
2020/03/13	1	28.65	0	0.00	29.25	1	2,295	0.04%
2020/03/11	2	35.25	0	0.00	35.00	2	2,325	0.09%
2020/03/10	1	35.35	0	0.00	35.55	1	2,327	0.04%
2020/03/02	12	37.50	0	0.00	37.40	12	2,369	0.51%
2020/02/25	0	0.00	2	39.15	39.40	-2	2,350	-0.09%
2020/02/14	0	0.00	2	38.50	38.70	-2	2,292	-0.09%
2020/02/13	1	38.60	0	0.00	38.25	1	2,292	0.04%
2020/02/05	2	38.65	0	0.00	38.00	2	2,314	0.09%
2020/02/04	1	37.85	2	38.60	38.70	-1	2,318	-0.04%
2020/02/03	3	36.20	3	37.25	37.10	0	2,340	0.00%
2020/01/30	7	38.67	0	0.00	38.50	7	2,327	0.30%
2020/01/17	0	0.00	7	42.81	42.65	-7	2,289	-0.31%
2020/01/16	4	43.13	1	42.75	42.80	3	2,304	0.13%
2020/01/15	1	43.25	1	43.40	42.85	0	2,295	0.00%
2020/01/14	4	43.15	0	0.00	43.40	4	2,302	0.17%
2020/01/09	0	0.00	3	43.00	43.00	-3	2,356	-0.13%
2020/01/08	0	0.00	2	42.50	42.70	-2	2,347	-0.09%
2020/01/07	2	43.90	2	44.60	43.15	0	2,344	0.00%
2020/01/06	0	0.00	1	44.10	44.00	-1	2,279	-0.04%
2020/01/03	6	44.98	12	44.95	44.30	-6	2,241	-0.27%
2019/12/31	0	0.00	1	44.25	44.05	-1	2,082	-0.05%
2019/12/30	11	43.95	2	44.50	44.65	9	2,044	0.44%
2019/12/26	0	0.00	2	42.98	42.75	-2	1,943	-0.10%
2019/12/23	2	42.73	5	42.32	42.15	-3	2,006	-0.15%
2019/12/20	8	44.48	12	44.54	43.35	-4	1,974	-0.20%
2019/12/19	1	43.80	0	0.00	43.95	1	1,810	0.06%
2019/12/18	0	0.00	1	43.60	43.85	-1	1,777	-0.06%
2019/12/16	6	43.24	5	43.08	43.40	1	1,719	0.06%
2019/12/13	0	0.00	5	42.70	42.50	-5	1,681	-0.30%
2019/12/12	0	0.00	2	42.60	42.30	-2	1,649	-0.12%
2019/12/10	1	41.60	2	42.05	42.10	-1	1,579	-0.06%
2019/12/09	1	42.00	1	41.95	41.70	0	1,550	0.00%
2019/12/06	3	41.08	8	41.34	41.65	-5	1,494	-0.33%
2019/12/04	3	40.60	2	40.85	40.40	1	1,471	0.07%
2019/12/03	2	39.80	0	0.00	40.15	2	1,441	0.14%
2019/11/27	6	39.90	0	0.00	39.95	6	1,472	0.41%
2019/11/21	0	0.00	2	38.75	38.80	-2	1,460	-0.14%
2019/11/11	0	0.00	2	39.60	38.60	-2	1,525	-0.13%
2019/11/08	0	0.00	10	39.65	39.60	-10	1,507	-0.66%
2019/11/05	2	39.90	1	40.30	39.90	1	1,512	0.07%
2019/11/01	1	40.05	0	0.00	40.10	1	1,513	0.07%
2019/10/30	0	0.00	3	39.68	40.15	-3	1,471	-0.20%
2019/10/23	1	41.40	13	41.00	41.00	-12	1,439	-0.83%
2019/10/21	3	41.33	0	0.00	41.35	3	1,426	0.21%
2019/10/18	0	0.00	2	40.55	40.35	-2	1,372	-0.15%
2019/10/17	10	40.15	0	0.00	40.15	10	1,341	0.75%
2019/10/15	0	0.00	1	40.80	39.95	-1	1,370	-0.07%
2019/10/09	0	0.00	1	39.70	39.10	-1	1,358	-0.07%
2019/10/08	0	0.00	1	40.10	40.10	-1	1,355	-0.07%
2019/10/02	1	40.65	0	0.00	40.50	1	1,608	0.06%
2019/10/01	1	40.90	8	40.50	40.90	-7	1,644	-0.43%
2019/09/20	3	39.45	0	0.00	39.45	3	1,681	0.18%
2019/09/19	1	39.50	15	39.45	39.50	-14	1,698	-0.82%
2019/09/11	5	39.90	0	0.00	39.65	5	1,838	0.27%
2019/09/02	0	0.00	1	42.00	41.85	-1	1,963	-0.05%
2019/08/20	5	42.00	1	42.00	41.30	4	1,959	0.20%
2019/08/14	1	41.10	21	40.91	40.85	-20	1,973	-1.01%
2019/08/12	20	39.64	0	0.00	40.00	20	1,965	1.02%
2019/08/07	0	0.00	2	38.55	38.50	-2	1,984	-0.10%
2019/08/05	1	39.60	0	0.00	39.55	1	2,017	0.05%
2019/08/02	11	40.28	0	0.00	40.25	11	2,051	0.54%
2019/07/31	7	41.72	0	0.00	41.75	7	2,083	0.34%
2019/07/30	3	42.60	0	0.00	41.70	3	2,092	0.14%
2019/07/29	0	0.00	2	42.50	42.25	-2	2,081	-0.10%
2019/07/26	0	0.00	11	42.04	42.25	-11	2,089	-0.53%
2019/07/25	0	0.00	3	41.82	42.00	-3	2,094	-0.14%
2019/07/24	0	0.00	1	42.30	41.55	-1	2,117	-0.05%
2019/07/23	0	0.00	1	42.00	41.70	-1	2,189	-0.05%
2019/07/22	2	41.10	1	41.15	41.10	1	2,223	0.04%
2019/07/17	0	0.00	1	42.05	41.70	-1	2,295	-0.04%
2019/07/16	5	42.15	0	0.00	42.25	5	2,368	0.21%
2019/07/15	1	41.50	2	41.58	41.75	-1	2,528	-0.04%
2019/07/12	0	0.00	1	42.10	41.85	-1	2,943	-0.03%
2019/07/11	0	0.00	1	42.35	42.05	-1	3,046	-0.03%
2019/07/09	3	42.20	3	42.15	41.80	0	3,143	0.00%
2019/07/08	1	46.50	0	0.00	46.50	1	3,069	0.03%
2019/07/05	3	46.07	2	46.05	46.00	1	3,050	0.03%
2019/07/04	12	46.15	12	46.10	46.05	0	3,035	0.00%
2019/07/03	4	45.06	0	0.00	44.95	4	3,051	0.13%
2019/07/02	14	45.37	2	45.38	45.35	12	3,074	0.39%
2019/07/01	2	44.98	10	45.29	45.15	-8	3,094	-0.26%
2019/06/27	1	44.40	1	44.45	44.30	0	3,215	0.00%
2019/06/25	2	45.00	0	0.00	44.20	2	3,672	0.05%
2019/06/24	0	0.00	1	44.35	44.80	-1	3,698	-0.03%
2019/06/21	5	44.80	1	44.85	44.20	4	3,702	0.11%
2019/06/20	4	44.75	12	44.79	44.60	-8	3,710	-0.22%
2019/06/19	0	0.00	3	44.15	43.90	-3	3,704	-0.08%
2019/06/18	18	44.32	23	44.28	43.90	-5	3,689	-0.14%
2019/06/17	13	43.55	13	43.83	44.20	0	3,652	0.00%
2019/06/14	1	42.40	1	42.30	42.30	0	3,625	0.00%
2019/06/13	2	42.30	2	42.65	42.30	0	3,633	0.00%
2019/06/12	7	44.14	2	43.50	43.40	5	3,652	0.14%
2019/06/11	1	42.80	3	43.10	42.95	-2	3,656	-0.05%
2019/06/10	2	42.10	8	42.46	42.60	-6	3,723	-0.16%
2019/06/03	1	42.70	2	42.90	42.80	-1	3,876	-0.03%
2019/05/31	0	0.00	2	43.23	43.35	-2	3,918	-0.05%
2019/05/30	6	42.65	3	42.43	42.90	3	4,058	0.07%
2019/05/29	1	42.40	3	42.13	42.00	-2	4,130	-0.05%
2019/05/28	2	42.05	1	42.65	42.65	1	4,211	0.02%
2019/05/27	1	42.10	9	41.78	41.80	-8	4,296	-0.19%
2019/05/24	2	42.25	0	0.00	41.75	2	4,340	0.05%
2019/05/23	1	42.75	11	42.08	41.80	-10	4,391	-0.23%
2019/05/22	0	0.00	1	42.90	42.80	-1	4,480	-0.02%
2019/05/20	2	42.53	0	0.00	42.20	2	4,785	0.04%
2019/05/16	2	44.10	0	0.00	43.80	2	4,877	0.04%
2019/05/15	0	0.00	2	45.20	45.40	-2	4,949	-0.04%
2019/05/13	3	45.47	0	0.00	44.30	3	5,210	0.06%
2019/05/10	1	46.55	1	46.20	46.40	0	5,309	0.00%
2019/05/09	0	0.00	1	47.70	46.30	-1	5,301	-0.02%
2019/05/08	0	0.00	2	46.40	47.15	-2	5,339	-0.04%
2019/05/07	1	46.80	0	0.00	46.80	1	5,398	0.02%
2019/05/06	1	46.85	2	47.25	46.65	-1	5,445	-0.02%
2019/05/03	1	47.85	5	47.88	48.00	-4	5,453	-0.07%
2019/04/30	1	46.80	1	47.60	47.60	0	5,452	0.00%
2019/04/29	7	47.66	1	47.25	47.00	6	5,443	0.11%
2019/04/26	6	49.44	0	0.00	49.35	6	5,378	0.11%
2019/04/25	4	50.30	0	0.00	50.40	4	5,380	0.07%
2019/04/24	0	0.00	1	50.90	50.40	-1	5,410	-0.02%
2019/04/23	4	50.10	2	50.90	51.00	2	5,414	0.04%
2019/04/22	1	51.00	2	51.50	50.40	-1	5,390	-0.02%
2019/04/19	8	51.86	5	51.88	51.50	3	5,344	0.06%
2019/04/18	11	53.25	8	54.31	51.90	3	5,217	0.06%
2019/04/17	3	52.13	1	52.10	52.10	2	4,912	0.04%
2019/04/16	0	0.00	11	51.13	51.20	-11	4,821	-0.23%
2019/04/15	3	51.10	1	51.80	50.80	2	4,788	0.04%
2019/04/12	1	50.90	0	0.00	51.20	1	4,768	0.02%
2019/04/11	0	0.00	7	51.26	50.50	-7	4,731	-0.15%
2019/04/10	1	50.40	1	50.70	50.80	0	4,659	0.00%
2019/04/09	2	50.50	8	50.69	50.40	-6	4,635	-0.13%
2019/04/08	8	50.43	0	0.00	49.60	8	4,577	0.17%
2019/04/03	5	49.50	5	49.75	49.90	0	4,572	0.00%
2019/04/02	7	49.24	2	49.53	49.20	5	4,554	0.11%
2019/04/01	5	49.79	1	50.40	49.55	4	4,514	0.09%
2019/03/29	4	51.63	10	51.91	51.00	-6	4,422	-0.14%
2019/03/28	1	49.80	12	50.30	50.20	-11	4,217	-0.26%
2019/03/27	12	48.39	0	0.00	49.10	12	4,070	0.29%
2019/03/25	0	0.00	1	47.80	47.95	-1	4,079	-0.02%
2019/03/22	0	0.00	4	48.58	48.85	-4	4,131	-0.10%
2019/03/21	1	48.00	0	0.00	48.00	1	4,149	0.02%
2019/03/20	4	48.15	4	47.80	48.15	0	4,213	0.00%
2019/03/19	2	47.70	1	47.90	47.70	1	4,255	0.02%
2019/03/18	6	47.75	1	47.80	47.80	5	4,279	0.12%
2019/03/15	12	48.76	5	49.00	48.30	7	4,320	0.16%
2019/03/14	0	0.00	4	48.15	48.20	-4	4,347	-0.09%
2019/03/13	7	47.47	2	47.73	47.35	5	4,420	0.11%
2019/03/12	0	0.00	1	49.05	48.45	-1	4,427	-0.02%
2019/03/11	3	48.98	0	0.00	48.60	3	4,576	0.07%
2019/03/08	3	49.00	0	0.00	48.95	3	4,900	0.06%
2019/03/07	0	0.00	13	49.83	48.90	-13	5,053	-0.26%
2019/03/06	2	49.65	4	49.15	49.40	-2	5,198	-0.04%
2019/03/05	4	50.63	3	49.80	49.40	1	5,330	0.02%
2019/03/04	2	49.18	0	0.00	49.95	2	5,322	0.04%
2019/02/27	4	47.55	2	47.78	48.60	2	5,299	0.04%
2019/02/26	14	49.74	3	48.83	48.30	11	5,304	0.21%
2019/02/25	2	49.85	0	0.00	49.65	2	5,363	0.04%
2019/02/22	6	49.61	1	49.40	49.25	5	5,642	0.09%
2019/02/21	2	50.65	4	49.54	49.65	-2	5,740	-0.03%
2019/02/20	10	49.25	1	49.80	49.45	9	6,090	0.15%
2019/02/19	4	48.34	8	48.29	48.20	-4	6,410	-0.06%
2019/02/18	4	47.36	0	0.00	47.00	4	6,365	0.06%
2019/02/15	10	46.75	1	47.05	46.30	9	6,500	0.14%
2019/02/14	7	47.19	2	47.25	46.90	5	6,474	0.08%
2019/02/13	12	47.08	9	47.12	47.50	3	6,440	0.05%
2019/02/12	3	46.35	3	46.48	46.30	0	6,335	0.00%
2019/02/11	4	45.51	3	45.40	46.15	1	6,297	0.02%
2019/01/30	2	43.85	0	0.00	43.90	2	6,298	0.03%
2019/01/29	1	43.80	5	43.84	43.90	-4	6,405	-0.06%
2019/01/28	1	43.65	8	43.96	43.85	-7	6,408	-0.11%
2019/01/25	0	0.00	1	43.30	42.65	-1	6,668	-0.01%
2019/01/24	2	42.48	0	0.00	42.25	2	6,838	0.03%
2019/01/23	2	42.00	0	0.00	42.30	2	6,947	0.03%
2019/01/22	1	42.25	1	41.95	41.90	0	7,014	0.00%
2019/01/17	1	42.85	2	42.35	41.45	-1	7,253	-0.01%
2019/01/16	0	0.00	2	42.33	42.50	-2	7,284	-0.03%
2019/01/15	0	0.00	2	41.98	42.00	-2	7,408	-0.03%
2019/01/11	1	41.40	0	0.00	40.85	1	7,575	0.01%
2019/01/10	4	41.29	2	41.10	40.80	2	7,608	0.03%
2019/01/09	2	42.25	6	41.62	41.50	-4	7,678	-0.05%
2019/01/07	5	38.80	5	39.00	39.00	0	7,804	0.00%
2019/01/04	2	37.55	3	37.10	37.70	-1	8,013	-0.01%
2019/01/03	3	38.40	6	38.90	38.50	-3	8,106	-0.04%
2019/01/02	3	39.50	0	0.00	38.90	3	8,227	0.04%
2018/12/28	6	39.47	6	39.34	39.25	0	8,464	0.00%
2018/12/27	5	39.45	5	39.45	39.35	0	8,678	0.00%
2018/12/26	10	39.45	10	39.68	38.70	0	8,713	0.00%
2018/12/24	10	39.35	10	39.58	40.00	0	8,822	0.00%
2018/12/22	6	39.33	5	39.45	39.30	1	8,865	0.01%
2018/12/21	4	38.90	4	39.30	40.10	0	8,977	0.00%
2018/12/20	5	40.84	6	39.63	39.25	-1	9,028	-0.01%
2018/12/18	4	41.53	26	41.33	41.15	-22	9,120	-0.24%
2018/12/17	6	42.74	1	43.05	42.35	5	9,208	0.05%
2018/12/14	1	41.80	1	42.60	43.40	0	9,231	0.00%
2018/12/13	3	42.35	1	42.00	42.10	2	9,257	0.02%
2018/12/12	0	0.00	4	42.40	42.15	-4	9,320	-0.04%
2018/12/11	1	41.55	0	0.00	41.20	1	9,419	0.01%
2018/12/10	8	40.71	0	0.00	41.00	8	9,549	0.08%
2018/12/07	2	42.35	6	42.27	42.40	-4	9,581	-0.04%
2018/12/06	11	41.81	10	40.76	41.35	1	9,661	0.01%
2018/12/05	15	43.89	14	43.81	43.70	1	9,644	0.01%
2018/12/04	8	46.07	15	46.08	45.30	-7	9,765	-0.07%
2018/12/03	5	46.03	5	46.23	46.00	0	9,903	0.00%
2018/11/30	15	43.35	11	43.12	42.85	4	9,702	0.04%
2018/11/29	13	43.77	5	44.40	42.60	8	9,660	0.08%
2018/11/28	13	43.31	3	43.35	43.35	10	9,822	0.10%
2018/11/27	36	42.21	23	41.84	42.70	13	10,097	0.13%
2018/11/26	10	41.50	10	41.80	41.90	0	10,169	0.00%
2018/11/23	3	41.97	2	41.65	40.95	1	10,650	0.01%
2018/11/22	6	43.00	7	43.32	42.20	-1	11,237	-0.01%
2018/11/21	10	43.97	19	44.01	43.45	-9	11,316	-0.08%
2018/11/20	4	42.89	6	42.96	42.85	-2	11,248	-0.02%
2018/11/19	25	43.11	10	42.99	43.35	15	11,244	0.13%
2018/11/16	16	40.72	24	42.14	42.45	-8	10,913	-0.07%
2018/11/15	9	38.42	20	38.57	38.60	-11	10,502	-0.10%
2018/11/14	18	38.26	6	37.68	38.15	12	10,558	0.11%
2018/11/13	5	35.45	0	0.00	36.30	5	10,537	0.05%
2018/11/08	0	0.00	3	38.38	37.60	-3	11,142	-0.03%
2018/11/07	2	37.70	1	37.50	38.20	1	11,387	0.01%
2018/11/06	1	37.40	1	38.70	36.55	0	11,635	0.00%
2018/11/05	2	38.10	1	38.50	38.30	1	11,813	0.01%
2018/11/02	3	39.10	7	39.73	38.50	-4	12,206	-0.03%
2018/11/01	2	38.00	2	37.85	38.00	0	12,109	0.00%
2018/10/31	1	34.65	6	35.79	35.60	-5	12,270	-0.04%
2018/10/30	2	33.98	33	33.45	33.80	-31	12,463	-0.25%
2018/10/29	4	35.04	4	34.88	34.90	0	12,819	0.00%
2018/10/26	21	34.88	1	34.60	34.35	20	13,108	0.15%
2018/10/25	29	34.73	44	34.46	34.30	-15	13,319	-0.11%
2018/10/24	7	37.57	23	37.32	37.20	-16	13,823	-0.12%
2018/10/23	6	38.18	5	38.26	37.20	1	14,375	0.01%
2018/10/22	13	36.43	4	37.73	38.20	9	14,660	0.06%
2018/10/19	23	35.83	20	36.25	36.25	3	14,996	0.02%
2018/10/18	8	38.28	6	38.34	38.20	2	15,189	0.01%
2018/10/17	8	38.65	10	39.39	37.95	-2	15,515	-0.01%
2018/10/16	11	38.92	10	39.03	38.70	1	15,752	0.01%
2018/10/15	3	38.25	3	38.13	38.10	0	16,077	0.00%
2018/10/12	24	37.70	8	37.93	38.00	16	16,424	0.10%
2018/10/11	7	36.39	20	36.39	35.65	-13	16,551	-0.08%
2018/10/09	17	39.81	23	39.60	39.60	-6	16,632	-0.04%
2018/10/08	18	39.43	0	0.00	38.70	18	16,608	0.11%
2018/10/05	27	42.20	32	43.22	40.55	-5	16,636	-0.03%
2018/10/04	10	44.65	10	45.40	44.50	0	16,728	0.00%
2018/10/03	6	45.85	1	45.60	44.85	5	16,756	0.03%
2018/10/02	0	0.00	11	45.99	45.45	-11	16,880	-0.07%
2018/10/01	14	45.24	2	45.25	45.50	12	16,997	0.07%
2018/09/28	8	44.60	1	45.05	44.70	7	17,123	0.04%
2018/09/27	2	44.65	22	44.59	44.55	-20	17,100	-0.12%
2018/09/26	9	47.25	1	47.85	46.65	8	17,279	0.05%
2018/09/25	9	47.14	0	0.00	47.15	9	17,431	0.05%
2018/09/21	5	46.99	3	46.97	47.45	2	17,599	0.01%
2018/09/20	9	46.38	1	46.00	46.30	8	17,626	0.05%
2018/09/19	2	46.73	13	46.49	45.90	-11	17,739	-0.06%
2018/09/18	13	46.93	17	46.44	46.20	-4	18,029	-0.02%
2018/09/17	23	48.04	11	47.75	47.50	12	18,147	0.07%
2018/09/14	4	46.89	1	47.35	47.20	3	18,202	0.02%
2018/09/13	2	46.90	4	46.36	45.30	-2	18,300	-0.01%
2018/09/12	4	46.40	3	46.57	46.20	1	18,486	0.01%
2018/09/11	7	48.69	12	48.07	47.95	-5	18,890	-0.03%
2018/09/10	9	48.77	3	47.85	46.90	6	19,253	0.03%
2018/09/07	15	50.22	24	48.78	48.00	-9	19,522	-0.05%
2018/09/06	14	52.22	6	51.83	51.40	8	19,801	0.04%
2018/09/05	7	52.16	2	52.20	51.70	5	20,055	0.02%
2018/09/04	5	53.24	5	52.52	52.50	0	20,382	0.00%
2018/09/03	15	54.51	4	54.48	53.20	11	20,383	0.05%
2018/08/31	6	59.02	5	58.74	59.10	1	20,235	0.00%
2018/08/30	14	58.99	14	58.86	59.50	0	20,644	0.00%
2018/08/29	20	57.26	35	57.18	58.60	-15	20,528	-0.07%
2018/08/28	11	54.45	18	53.96	53.70	-7	20,044	-0.03%
2018/08/27	11	52.55	14	53.39	53.60	-3	20,136	-0.01%
2018/08/24	9	51.29	12	51.36	51.20	-3	20,142	-0.01%
2018/08/23	4	51.78	0	0.00	50.90	4	20,315	0.02%
2018/08/22	10	52.62	8	53.09	52.80	2	20,443	0.01%
2018/08/21	6	53.43	4	53.65	53.30	2	20,954	0.01%
2018/08/20	13	52.63	11	52.61	53.10	2	21,048	0.01%
2018/08/17	24	53.47	20	53.10	51.70	4	21,292	0.02%
2018/08/16	24	52.93	24	52.85	53.00	0	21,414	0.00%
2018/08/15	13	51.57	9	51.50	50.90	4	21,712	0.02%
2018/08/14	6	53.32	7	53.41	53.00	-1	21,833	0.00%
2018/08/13	13	52.98	0	0.00	53.00	13	21,720	0.06%
2018/08/10	7	55.36	6	55.68	54.70	1	21,906	0.00%
2018/08/09	5	56.70	110	57.57	57.20	-105	22,026	-0.48%	大賣/鉅額交易
2018/08/08	4	54.90	9	56.47	54.00	-5	21,777	-0.02%
2018/08/07	15	56.89	6	57.07	57.00	9	21,945	0.04%
2018/08/06	13	56.19	16	56.82	56.10	-3	21,671	-0.01%
2018/08/03	10	55.28	10	53.82	55.10	0	21,681	0.00%
2018/08/02	18	52.37	14	52.57	52.60	4	21,360	0.02%
2018/08/01	3	56.50	4	56.15	56.30	-1	21,195	0.00%
2018/07/31	99	53.63	6	56.92	55.00	93	21,293	0.44%
2018/07/30	17	58.82	9	61.09	56.90	8	21,006	0.04%
2018/07/27	21	61.75	11	62.04	63.20	10	20,592	0.05%
2018/07/26	7	60.96	2	60.70	59.50	5	20,199	0.02%
2018/07/25	2	57.75	12	59.48	60.50	-10	19,772	-0.05%
2018/07/24	29	59.40	23	59.75	59.30	6	19,543	0.03%
2018/07/23	3	58.63	0	0.00	58.40	3	19,192	0.02%
2018/07/20	18	60.21	19	59.59	57.50	-1	18,857	-0.01%
2018/07/19	3	62.43	7	62.44	62.50	-4	18,399	-0.02%
2018/07/18	6	66.70	0	0.00	63.10	6	17,954	0.03%
2018/07/16	30	76.48	28	76.55	74.00	2	17,421	0.01%
2018/07/13	8	80.75	7	78.30	77.40	1	17,352	0.01%
2018/07/12	5	75.44	7	79.04	79.60	-2	17,118	-0.01%
2018/07/10	4	74.35	1	76.00	75.40	3	16,942	0.02%
2018/07/09	0	0.00	3	76.07	74.70	-3	16,812	-0.02%
2018/07/06	4	72.90	1	72.20	71.20	3	16,621	0.02%
2018/07/05	9	78.39	12	78.86	74.30	-3	16,436	-0.02%
2018/07/04	3	78.63	1	77.70	78.00	2	16,343	0.01%
2018/07/03	10	84.07	12	84.32	80.30	-2	16,062	-0.01%
2018/07/02	3	83.27	10	82.20	82.00	-7	15,824	-0.04%
2018/06/29	10	82.30	2	81.20	81.00	8	15,564	0.05%
2018/06/28	6	80.45	3	79.50	79.50	3	15,407	0.02%
2018/06/27	10	85.50	9	85.01	81.70	1	15,197	0.01%
2018/06/26	2	81.50	1	83.80	83.80	1	14,811	0.01%
2018/06/25	1	81.00	2	82.15	79.00	-1	14,555	-0.01%
2018/06/22	5	83.24	40.1	82.24	82.00	-35.1	14,376	-0.24%
2018/06/21	2	85.00	2	86.45	84.80	0	14,108	0.00%
2018/06/20	16	86.99	4	88.03	83.90	12	13,863	0.09%
2018/06/19	24.1	89.95	34	89.04	92.50	-9.9	13,401	-0.07%
2018/06/15	23	89.16	28	88.98	86.20	-5	12,909	-0.04%
2018/06/14	101	86.71	146	88.17	88.40	-45	12,439	-0.36%	大買/大賣/
2018/06/13	6	80.87	11	82.24	82.50	-5	11,881	-0.04%
2018/06/12	26	83.40	11	83.01	81.40	15	11,487	0.13%
2018/06/11	14	77.59	12	79.01	81.20	2	10,989	0.02%
2018/06/08	4	74.08	4	72.95	73.90	0	10,619	0.00%
2018/06/07	40	72.17	18	72.97	72.10	22	10,315	0.21%
2018/06/06	6	68.83	19	70.55	71.10	-13	9,695	-0.13%
2018/06/05	14	64.75	13	64.75	64.70	1	9,274	0.01%
2018/06/04	12	67.68	3	69.53	67.00	9	9,060	0.10%
2018/06/01	5	65.52	14	66.01	68.40	-9	8,759	-0.10%
2018/05/31	13	65.55	17	68.12	63.50	-4	8,530	-0.05%
2018/05/30	7	66.39	10	66.51	67.60	-3	8,298	-0.04%
2018/05/29	29	68.47	4	69.30	68.00	25	8,049	0.31%
2018/05/28	41	65.99	44.1	64.70	66.10	-3.1	7,484	-0.04%
2018/05/25	10	58.54	32.5	59.40	60.10	-22.5	7,226	-0.31%
2018/05/24	26	54.06	30	54.50	54.70	-4	6,818	-0.06%
2018/05/23	89	50.80	113	51.16	53.60	-24	6,462	-0.37%	大賣/
2018/05/22	25	50.69	24	50.49	50.00	1	5,898	0.02%
2018/05/21	13	47.03	6	47.75	48.60	7	5,531	0.13%
2018/05/18	37	50.15	37	50.95	47.30	0	5,303	0.00%
2018/05/17	18	47.48	20	47.53	48.70	-2	4,741	-0.04%
2018/05/16	8	47.24	3	46.53	47.00	5	4,302	0.12%
2018/05/15	14	47.75	35	47.89	48.40	-21	4,095	-0.51%
2018/05/14	3	44.60	10	44.75	45.00	-7	3,717	-0.19%
2018/05/11	3	40.50	3	40.02	40.95	0	3,612	0.00%
2018/05/10	1	37.60	3	37.48	37.25	-2	3,268	-0.06%
2018/05/09	7	37.31	5	36.80	37.80	2	3,153	0.06%
2018/05/08	6	37.18	2	36.75	37.10	4	2,984	0.13%
2018/05/07	1	34.20	8	35.98	36.70	-7	2,594	-0.27%
2018/05/04	0	0.00	15	33.72	33.40	-15	2,251	-0.67%
2018/05/03	0	0.00	2	31.90	32.35	-2	2,047	-0.10%
2018/05/02	1	31.70	0	0.00	31.60	1	2,001	0.05%
2018/04/30	15	31.78	8	31.34	31.25	7	1,998	0.35%
2018/04/27	6	29.67	5	29.90	31.05	1	1,933	0.05%
2018/04/26	4	30.65	0	0.00	30.30	4	1,923	0.21%
2018/04/24	5	31.00	0	0.00	31.20	5	2,061	0.24%
2018/04/23	8	32.08	8	32.31	32.10	0	2,271	0.00%
2018/04/20	0	0.00	2	32.15	31.90	-2	2,552	-0.08%
2018/04/18	2	32.60	0	0.00	32.45	2	2,504	0.08%
2018/04/17	7	32.79	17	32.62	31.80	-10	2,501	-0.40%
2018/04/16	1	33.10	4	33.03	33.30	-3	2,483	-0.12%
2018/04/13	12	32.05	6	31.68	31.55	6	2,435	0.25%
2018/04/12	1	31.20	4	32.00	31.90	-3	2,447	-0.12%
2018/04/10	0	0.00	1	30.85	30.70	-1	2,521	-0.04%
2018/04/03	2	31.25	1	30.90	30.90	1	2,640	0.04%
2018/03/29	11	30.80	0	0.00	30.75	11	2,759	0.40%
2018/03/23	5	30.51	0	0.00	30.45	5	2,788	0.18%
2018/03/22	0	0.00	1	32.55	32.05	-1	2,764	-0.04%
2018/03/19	0	0.00	1	32.10	32.00	-1	2,702	-0.04%
2018/03/15	0	0.00	2	31.05	31.45	-2	2,674	-0.07%
2018/03/13	0	0.00	6	31.05	31.05	-6	2,706	-0.22%
2018/03/07	1	31.25	2	31.05	30.65	-1	3,205	-0.03%
2018/03/06	1	32.15	1	32.55	31.60	0	3,505	0.00%
2018/03/05	1	32.35	3	32.22	32.00	-2	3,547	-0.06%
2018/03/02	3	31.33	2	31.00	30.90	1	3,477	0.03%
2018/02/07	5	29.00	0	0.00	28.80	5	3,709	0.13%
2018/02/06	4	28.40	0	0.00	28.20	4	3,731	0.11%
2018/02/05	0	0.00	4	29.70	30.35	-4	3,722	-0.11%
2018/01/31	1	30.55	0	0.00	30.55	1	4,292	0.02%
2018/01/22	2.5	31.37	0	0.00	32.10	2.5	4,289	0.06%
2018/01/19	2	31.15	2	31.35	31.25	0	4,246	0.00%
2018/01/18	3	32.53	1	32.30	31.85	2	4,188	0.05%
2018/01/17	11	33.26	35	32.75	32.15	-24	4,078	-0.59%
2018/01/16	30	34.63	25	33.58	34.80	5	3,831	0.13%
2018/01/15	0	0.00	1	31.55	31.65	-1	3,533	-0.03%
2018/01/11	0	0.00	3	31.87	32.00	-3	3,509	-0.09%
2018/01/10	6	32.20	7	31.53	31.30	-1	3,474	-0.03%
2018/01/09	8	32.05	7	31.84	31.90	1	3,420	0.03%
2018/01/08	2	31.73	2	31.78	31.00	0	3,373	0.00%
2018/01/05	0	0.00	6	30.50	30.80	-6	3,286	-0.18%
2018/01/03	5	30.93	3	31.23	31.35	2	3,194	0.06%
2018/01/02	0	0.00	2	30.03	30.30	-2	3,101	-0.06%