達方 (8163)-群益金鼎-敦南券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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

達方 (8163)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	62.40	0.1	62.60	62.70	1.9	2,222	0.09%
2024/04/25	0	0.00	2	61.70	61.50	-2	2,212	-0.09%
2024/04/23	20	60.55	0	0.00	61.30	20	2,215	0.90%
2024/04/22	1	59.80	0	0.00	59.80	1	2,211	0.05%
2024/04/19	2	59.80	0	0.00	60.40	2	2,206	0.09%
2024/04/17	1	60.50	0	0.00	60.60	1	2,197	0.05%
2024/04/16	9	60.19	1	60.10	60.10	8	2,196	0.36%
2024/04/15	0	0.00	7	61.73	61.50	-7	2,183	-0.32%
2024/04/12	0	0.00	0	62.10	62.00	0	2,221	0.00%
2024/04/10	2	62.10	0	0.00	62.60	2	2,301	0.09%
2024/04/03	1	63.80	3	63.90	63.60	-2	2,345	-0.09%
2024/04/01	0	62.80	0.1	63.00	62.90	-0.1	2,322	0.00%
2024/03/29	0	62.70	3	61.80	62.30	-3	2,319	-0.13%
2024/03/28	0.1	62.50	0.1	63.00	62.30	0	2,320	0.00%
2024/03/27	0	63.10	2.1	62.81	63.00	-2.1	2,317	-0.09%
2024/03/26	1	63.30	1	63.30	61.90	0	2,323	0.00%
2024/03/25	0	0.00	12	63.30	62.80	-12	2,309	-0.52%
2024/03/21	0	63.70	0	0.00	64.10	0	2,289	0.00%
2024/03/20	2	63.50	1.2	63.47	62.40	0.8	2,288	0.03%
2024/03/19	0	62.00	0.1	61.80	61.90	-0.1	2,245	0.00%
2024/03/18	3	60.50	2	60.55	60.80	1	2,237	0.04%
2024/03/15	0	0.00	11	60.30	60.00	-11	2,241	-0.49%
2024/03/14	0	0.00	6	60.03	60.60	-6	2,225	-0.27%
2024/03/13	0	0.00	5	60.88	60.70	-5	2,220	-0.23%
2024/03/12	10	59.80	0	0.00	60.50	10	2,229	0.45%
2024/03/11	1.1	59.60	0	0.00	59.60	1.1	2,243	0.05%
2024/03/08	6	60.58	13	60.60	60.00	-7	2,235	-0.31%
2024/03/07	1.2	61.00	0.3	61.80	61.00	0.9	2,216	0.04%
2024/03/06	0.1	60.98	0.1	61.62	61.70	0	2,159	0.00%
2024/03/05	14	60.06	5.6	59.81	61.40	8.4	1,963	0.43%
2024/03/04	0.2	55.21	1	55.50	55.90	-0.8	1,648	-0.05%
2024/03/01	0	54.26	0	0.00	54.40	0	1,616	0.00%
2024/02/29	9	53.76	1	53.60	53.20	8	1,593	0.50%
2024/02/23	2.8	52.40	2	52.80	52.00	0.8	1,651	0.05%
2024/02/22	0.2	52.60	2	52.90	52.80	-1.8	1,661	-0.11%
2024/02/21	4	52.90	2	52.80	52.50	2	1,686	0.12%
2024/02/19	0	0.00	1	52.50	52.60	-1	1,748	-0.06%
2024/02/15	1.4	50.53	0	0.00	50.50	1.4	1,788	0.08%
2024/02/05	0.6	50.40	0	0.00	50.60	0.6	1,824	0.03%
2024/02/02	5	50.90	4	50.70	50.70	1	1,867	0.05%
2024/02/01	2	51.10	0	0.00	51.00	2	1,947	0.10%
2024/01/25	0.1	51.80	0	0.00	51.50	0.1	2,513	0.00%
2024/01/15	0	0.00	10	51.90	52.20	-10	2,445	-0.41%
2024/01/11	1	52.10	1	52.60	52.20	0	2,432	0.00%
2024/01/10	1	51.90	0	0.00	51.90	1	2,433	0.04%
2024/01/09	1	52.20	1	52.40	52.10	0	2,421	0.00%
2024/01/08	3	53.40	0	53.40	52.60	3	2,408	0.12%
2024/01/05	2	55.80	2	54.90	54.90	0	2,360	0.00%
2024/01/04	1.2	53.95	1	54.00	53.50	0.2	2,267	0.01%
2024/01/03	0	0.00	1	55.50	55.30	-1	2,241	-0.04%
2024/01/02	0	0.00	1.1	55.02	55.60	-1.1	2,210	-0.05%
2023/12/29	0	0.00	5	54.20	54.20	-5	2,162	-0.23%
2023/12/27	2	52.70	0	0.00	52.20	2	2,101	0.10%
2023/12/26	0	0.00	0.1	52.70	52.20	-0.1	2,092	-0.01%
2023/12/25	1	51.90	0	0.00	51.80	1	2,082	0.05%
2023/12/22	1	52.60	0	0.00	52.50	1	2,066	0.05%
2023/12/21	15	53.17	70	52.60	52.60	-55	2,052	-2.68%
2023/12/20	55	53.71	0	0.00	53.70	55	2,025	2.72%
2023/12/19	1.1	53.67	0.2	52.80	53.00	0.9	2,003	0.04%
2023/12/18	1.6	55.19	35	55.29	54.40	-33.4	1,960	-1.70%
2023/12/15	0	0.00	4.1	56.30	56.10	-4.1	1,931	-0.21%
2023/12/14	11	56.69	1	56.90	56.70	10	1,889	0.53%
2023/12/13	2	56.05	1	55.60	55.80	1	1,859	0.05%
2023/12/12	1	55.30	0	0.00	55.30	1	1,830	0.05%
2023/12/07	1.1	54.50	25.1	54.50	54.50	-24	1,785	-1.34%
2023/12/06	0	0.00	0.1	55.71	55.40	-0.1	1,757	-0.01%
2023/12/05	0.1	54.30	0	0.00	54.80	0.1	1,714	0.00%
2023/12/04	0	54.90	36	55.15	55.00	-36	1,687	-2.13%
2023/11/30	0	53.30	2.2	53.05	52.70	-2.2	1,593	-0.13%
2023/11/29	0	0.00	1	52.30	52.30	-1	1,534	-0.07%
2023/11/28	0	0.00	0.1	52.00	52.10	-0.1	1,527	-0.01%
2023/11/24	0	0.00	1	51.60	51.60	-1	1,497	-0.07%
2023/11/22	2	52.65	3.3	52.33	52.60	-1.3	1,452	-0.09%
2023/11/20	2	50.75	0	50.30	51.20	2	1,361	0.15%
2023/11/17	1	51.50	0.2	52.00	51.60	0.8	1,329	0.06%
2023/11/16	1	50.10	0	0.00	50.90	1	1,267	0.08%
2023/11/15	1	50.50	2.1	51.10	50.60	-1.1	1,249	-0.09%
2023/11/14	4	50.70	0	0.00	50.20	4	1,211	0.33%
2023/11/13	12	50.84	5	50.90	51.00	7	1,175	0.60%
2023/11/10	3	50.90	0	0.00	51.40	3	1,116	0.27%
2023/11/09	12	51.28	17.1	51.14	50.90	-5.1	1,063	-0.48%
2023/11/08	3	49.88	0	0.00	50.00	3	974	0.31%
2023/11/07	0	0.00	1	49.85	49.85	-1	936	-0.11%
2023/11/06	19.1	49.94	13	49.55	49.70	6	881	0.68%
2023/11/03	3.1	48.49	7.3	47.98	48.85	-4.3	661	-0.64%
2023/10/18	1	42.60	0	0.00	44.00	1	481	0.21%
2023/10/17	1	43.05	0	0.00	43.05	1	475	0.21%
2023/09/19	0	0.00	1	43.55	43.85	-1	745	-0.13%
2023/09/18	1	43.95	1	43.95	44.00	0	755	0.00%
2023/09/15	0	0.00	2	43.95	43.70	-2	763	-0.26%
2023/09/01	2	43.73	0	0.00	44.20	2	811	0.25%
2023/08/31	1	42.95	1	43.40	43.60	0	807	0.00%
2023/08/23	0	0.00	1	42.40	42.35	-1	854	-0.12%
2023/08/22	3	42.60	0	0.00	42.20	3	870	0.34%
2023/08/17	1	42.00	0	0.00	42.00	1	895	0.11%
2023/08/15	0	0.00	5	42.30	42.30	-5	920	-0.54%
2023/08/11	0.1	42.15	0.3	42.63	41.75	-0.2	940	-0.02%
2023/08/10	0.2	42.15	1	42.05	42.05	-0.8	949	-0.08%
2023/08/09	0	0.00	5	42.80	42.65	-5	946	-0.53%
2023/08/07	3	42.27	1	42.98	42.80	2	946	0.21%
2023/08/04	0	0.00	0	43.70	43.80	0	924	0.00%
2023/08/02	0.2	43.80	0.5	43.40	43.20	-0.3	922	-0.04%
2023/08/01	0.3	43.85	0	0.00	43.80	0.3	915	0.04%
2023/07/31	2.2	44.36	0	0.00	43.90	2.2	911	0.24%
2023/07/27	0	0.00	0	45.50	45.20	0	901	0.00%
2023/07/12	0	0.00	1.2	44.60	45.15	-1.2	858	-0.14%
2023/07/10	2.1	46.29	0	0.00	46.00	2.1	821	0.26%
2023/07/07	9	46.78	2	47.10	46.75	7	810	0.86%
2023/07/06	1	47.80	1.2	47.43	47.40	-0.2	800	-0.02%
2023/06/30	0	0.00	1	46.40	46.30	-1	805	-0.12%
2023/06/27	1	45.30	0	0.00	45.30	1	792	0.13%
2023/06/26	0.2	46.00	0	0.00	46.00	0.2	786	0.03%
2023/06/21	0	0.00	2	46.90	46.70	-2	780	-0.26%
2023/06/20	0	0.00	1	47.35	47.25	-1	778	-0.13%
2023/06/09	0.1	46.65	0	0.00	46.70	0.1	761	0.01%
2023/06/05	0	0.00	4	47.30	47.20	-4	965	-0.41%
2023/05/29	1	46.90	0	0.00	47.10	1	950	0.11%
2023/05/26	3.1	45.99	0	0.00	46.35	3.1	938	0.33%
2023/05/24	4.5	46.76	2	46.90	46.85	2.5	918	0.27%
2023/05/23	2.5	46.62	3	46.77	46.90	-0.5	912	-0.05%
2023/05/19	0	0.00	2	45.80	45.55	-2	883	-0.23%
2023/05/17	0	0.00	1	45.40	45.40	-1	864	-0.12%
2023/05/16	1	45.10	0	0.00	45.10	1	855	0.12%
2023/05/15	1	44.75	0	0.00	44.75	1	847	0.12%
2023/05/09	0	0.00	1	44.65	44.65	-1	918	-0.11%
2023/04/26	0	0.00	1	43.00	43.35	-1	933	-0.11%
2023/04/14	2	44.50	0	0.00	44.40	2	887	0.23%
2023/04/12	1	44.95	2	45.10	45.30	-1	865	-0.12%
2023/04/11	0	0.00	1	44.45	44.50	-1	837	-0.12%
2023/04/10	6	44.48	0	0.00	44.90	6	825	0.73%
2023/04/07	0	0.00	2	44.50	44.15	-2	783	-0.26%
2023/03/31	2	44.10	0	0.00	44.10	2	763	0.26%
2023/03/30	0	44.00	0	0.00	44.05	0	763	0.00%
2023/03/21	0	0.00	0	43.35	43.55	0	744	0.00%
2023/03/20	0	43.50	0	0.00	43.35	0	741	0.00%
2023/03/15	0	0.00	11	43.65	43.25	-11	745	-1.48%
2023/03/14	0	0.00	1	43.50	43.50	-1	740	-0.14%
2023/03/13	0	0.00	3	43.58	43.60	-3	738	-0.41%
2023/03/10	0	43.80	0	0.00	43.85	0	726	0.00%
2023/03/09	5	44.76	1	44.50	44.50	4	713	0.56%
2023/03/08	12	44.18	4	44.80	44.70	8	671	1.19%
2023/03/07	1	41.70	0	0.00	41.75	1	548	0.18%
2023/02/23	1	41.00	0	0.00	41.00	1	542	0.18%
2023/02/20	0	0.00	1	41.35	41.25	-1	543	-0.18%
2023/02/17	0	41.00	0	0.00	40.90	0	545	0.00%
2023/02/14	1	40.65	0	0.00	40.40	1	544	0.18%
2023/02/09	1	40.25	1	41.90	41.55	0	511	0.00%
2023/02/06	0	0.00	2	40.63	40.10	-2	466	-0.43%
2023/02/03	0	0.00	3	40.45	40.45	-3	457	-0.66%
2023/02/01	0	0.00	0	39.50	39.60	0	437	0.00%
2023/01/31	0	0.00	1	39.45	39.40	-1	436	-0.23%
2023/01/10	1	39.00	0	0.00	39.00	1	436	0.23%
2023/01/09	1	38.45	0	0.00	38.50	1	433	0.23%
2023/01/06	1	38.15	0	0.00	38.15	1	437	0.23%
2022/12/15	0	0.00	1	38.80	38.80	-1	472	-0.21%
2022/12/06	2	40.00	0	0.00	39.50	2	491	0.41%
2022/12/05	1	40.50	0	0.00	40.20	1	490	0.20%
2022/12/02	0	0.00	2.1	40.61	40.50	-2.1	485	-0.42%
2022/11/29	2	40.20	0	0.00	40.20	2	475	0.42%
2022/11/28	1	40.20	0	0.00	39.85	1	455	0.22%
2022/11/17	0	0.00	1	39.30	39.45	-1	438	-0.23%
2022/11/15	1	39.20	1	39.25	39.25	0	448	0.00%
2022/11/11	3	39.42	0	0.00	38.80	3	446	0.67%
2022/11/09	2	39.03	1	39.20	39.25	1	440	0.23%
2022/11/08	1	38.60	1	38.90	38.80	0	444	0.00%
2022/11/07	0	0.00	3	38.70	38.60	-3	442	-0.68%
2022/11/02	3	38.70	0	0.00	38.90	3	479	0.63%
2022/10/26	1	37.55	1	37.35	37.35	0	521	0.00%
2022/10/11	1	38.75	0	0.00	38.25	1	519	0.19%
2022/10/07	1	39.70	2	39.68	39.65	-1	516	-0.19%
2022/10/04	0	0.00	1	39.65	39.70	-1	531	-0.19%
2022/09/30	1	39.05	0	0.00	39.40	1	546	0.18%
2022/09/29	1	39.00	1	39.90	39.60	0	571	0.00%
2022/09/27	1	39.95	0	0.00	40.15	1	606	0.16%
2022/09/22	1	41.45	0	0.00	41.50	1	660	0.15%
2022/09/19	0	42.15	0	0.00	42.10	0	668	0.01%
2022/09/15	0.2	42.84	1	43.30	42.75	-0.8	683	-0.12%
2022/09/08	1	40.45	1	41.10	41.00	0	688	0.00%
2022/08/22	1	41.95	2	42.03	42.05	-1	713	-0.14%
2022/07/20	0	0.00	2	39.10	39.10	-2	947	-0.21%
2022/07/19	0	0.00	1	39.20	39.30	-1	971	-0.10%
2022/07/14	2	38.25	3	37.85	38.20	-1	1,071	-0.09%
2022/07/08	2	37.60	0	0.00	37.40	2	1,132	0.18%
2022/07/07	0	0.00	2	36.55	36.60	-2	1,128	-0.18%
2022/07/04	0	0.00	1	39.55	39.40	-1	1,092	-0.09%
2022/06/30	2	40.60	0	0.00	40.45	2	1,095	0.18%
2022/06/28	26	42.14	1	42.35	42.00	25	1,115	2.24%
2022/06/27	0	0.00	1	42.55	42.50	-1	1,168	-0.09%
2022/06/24	2	41.85	4	42.00	42.00	-2	1,170	-0.17%
2022/06/23	1	41.45	0	0.00	41.65	1	1,176	0.09%
2022/06/21	0	0.00	7	41.76	42.45	-7	1,202	-0.58%
2022/06/20	3	41.17	7	41.09	40.80	-4	1,221	-0.33%
2022/06/17	0.1	41.80	0	0.00	41.65	0.1	1,221	0.01%
2022/06/16	1	43.00	0	0.00	42.10	1	1,249	0.08%
2022/06/15	0	0.00	1	42.60	42.75	-1	1,284	-0.08%
2022/06/09	1	44.05	1	44.05	43.95	0	1,468	0.00%
2022/06/02	1	43.80	0	0.00	43.95	1	1,691	0.06%
2022/06/01	1	44.10	2	44.00	43.95	-1	1,713	-0.06%
2022/05/31	1	43.60	0	0.00	43.75	1	1,776	0.06%
2022/05/30	0	0.00	1	43.75	43.80	-1	1,778	-0.06%
2022/05/27	0	0.00	1	43.35	43.35	-1	1,775	-0.06%
2022/05/26	1	43.35	0	0.00	43.05	1	1,779	0.06%
2022/05/25	1	42.95	0	0.00	43.05	1	1,784	0.06%
2022/05/24	0	0.00	1	43.40	42.90	-1	1,798	-0.06%
2022/05/23	1	43.00	0	0.00	43.00	1	1,791	0.06%
2022/05/20	20	43.00	1	43.10	42.90	19	1,794	1.06%
2022/05/19	1	41.80	0	0.00	42.30	1	1,791	0.06%
2022/05/18	1	43.10	5	43.20	42.90	-4	1,785	-0.22%
2022/05/16	1	42.15	0	0.00	42.30	1	1,784	0.06%
2022/05/13	0	0.00	1	41.90	42.30	-1	1,779	-0.06%
2022/05/12	3	42.00	10	41.50	41.20	-7	1,785	-0.39%
2022/05/11	3	42.67	0	0.00	42.50	3	1,782	0.17%
2022/05/09	1	43.00	2	42.85	43.00	-1	1,758	-0.06%
2022/05/06	0	0.00	2	45.10	45.20	-2	1,721	-0.12%
2022/05/05	3	45.98	0	0.00	45.75	3	1,706	0.18%
2022/05/04	51	46.11	0	0.00	45.80	51	1,685	3.03%
2022/05/03	0	0.00	1	47.75	47.75	-1	1,639	-0.06%
2022/04/28	1	47.00	0	0.00	47.25	1	1,654	0.06%
2022/04/27	0.2	47.20	0	0.00	46.95	0.2	1,650	0.01%
2022/04/25	1	48.70	5	48.53	48.20	-4	1,627	-0.25%
2022/04/21	0	0.00	1	50.40	50.40	-1	1,612	-0.06%
2022/04/20	13	50.05	1.1	50.20	50.40	12	1,577	0.76%
2022/04/19	0	0.00	2.2	49.49	49.65	-2.2	1,530	-0.14%
2022/04/18	1.6	48.12	0	0.00	48.40	1.6	1,519	0.10%
2022/04/15	1	49.10	1	49.05	48.80	0	1,523	0.00%
2022/04/14	2	48.88	4	48.84	48.90	-2	1,554	-0.13%
2022/04/13	2	48.40	0	0.00	48.55	2	1,568	0.13%
2022/04/12	2.7	48.00	0	0.00	47.85	2.7	1,602	0.17%
2022/04/11	1	48.15	1	48.60	47.80	0	1,626	0.00%
2022/04/08	2	48.15	0	0.00	48.20	2	1,658	0.12%
2022/04/07	1	48.55	5	48.71	47.90	-4	1,710	-0.23%
2022/04/01	0	0.00	5	49.40	49.35	-5	1,886	-0.27%
2022/03/31	1	49.70	0	0.00	49.70	1	1,917	0.05%
2022/03/30	17	50.20	3	50.13	50.20	14	1,983	0.71%
2022/03/29	1	49.35	0	0.00	49.05	1	1,947	0.05%
2022/03/28	1	48.50	0	0.00	49.10	1	1,958	0.05%
2022/03/25	0.2	49.52	1	49.25	49.25	-0.9	1,967	-0.04%
2022/03/24	2	49.53	0	0.00	49.50	2	1,976	0.10%
2022/03/23	0.6	49.51	2	49.25	49.15	-1.5	2,025	-0.07%
2022/03/22	1	49.40	0	0.00	49.50	1	2,110	0.05%
2022/03/18	0.7	49.31	0	0.00	48.40	0.7	2,142	0.03%
2022/03/17	6.3	49.40	25	49.35	49.35	-18.8	2,134	-0.88%
2022/03/16	29	49.51	1	49.60	49.50	28	2,147	1.30%
2022/03/15	0	0.00	2	49.15	49.00	-2	2,170	-0.09%
2022/03/14	0	0.00	1	49.40	49.35	-1	2,218	-0.05%
2022/03/10	2	48.28	25	48.25	48.35	-23	2,323	-0.99%
2022/03/09	25	45.79	2	47.83	48.30	23	2,435	0.95%
2022/03/08	1	44.90	0	0.00	44.70	1	2,688	0.04%
2022/03/07	0	0.00	2	45.60	46.00	-2	2,710	-0.07%
2022/03/04	1	47.65	11	47.69	47.60	-10	2,750	-0.36%
2022/03/01	1	46.40	0	0.00	46.40	1	2,866	0.03%
2022/02/23	10	46.70	1	46.70	46.90	9	3,369	0.27%
2022/02/17	0	0.00	2	47.05	46.85	-2	3,398	-0.06%
2022/02/09	0	0.00	1	46.65	46.90	-1	3,423	-0.03%
2022/02/07	0	0.00	1	45.00	45.60	-1	3,429	-0.03%
2022/01/25	1	45.10	0	0.00	45.00	1	3,476	0.03%
2022/01/21	1	46.10	0	0.00	45.90	1	3,479	0.03%
2022/01/18	0.1	47.25	0	47.45	46.90	0.1	3,458	0.00%
2022/01/17	0	47.10	0	0.00	47.15	0	3,453	0.00%
2022/01/13	1	47.25	0	0.00	46.95	1	3,435	0.03%
2022/01/11	0	0.00	0	47.30	47.05	0	3,424	0.00%
2022/01/10	0.4	47.78	0	0.00	48.05	0.4	3,397	0.01%
2022/01/06	0	0.00	1	48.25	48.15	-1	3,342	-0.03%
2022/01/05	0	0.00	3	48.87	48.85	-3	3,313	-0.09%
2022/01/04	0.2	49.60	1	49.80	49.35	-0.8	3,280	-0.02%
2022/01/03	0	0.00	12	49.92	49.50	-12	3,252	-0.37%
2021/12/30	2	50.70	5.1	50.74	50.70	-3.1	3,209	-0.10%
2021/12/29	19	51.05	11	51.10	51.00	8	3,153	0.25%
2021/12/28	0	0.00	5	49.34	49.35	-5	2,973	-0.17%
2021/12/27	4	49.45	0	0.00	49.55	4	2,955	0.14%
2021/12/24	0	0.00	3	49.73	49.35	-3	2,929	-0.10%
2021/12/23	1	48.50	0	0.00	48.60	1	2,836	0.04%
2021/12/22	0	48.85	1	48.70	48.50	-1	2,834	-0.04%
2021/12/21	3	48.32	0.1	48.15	48.50	2.9	2,823	0.10%
2021/12/17	10	48.61	10	48.39	48.80	0	2,782	0.00%
2021/12/16	2.1	49.68	1	49.90	49.85	1.1	2,709	0.04%
2021/12/15	2	48.35	0	0.00	48.20	2	2,603	0.08%
2021/12/13	1	48.60	0	0.00	48.85	1	2,526	0.04%
2021/12/10	6	48.98	3	48.90	49.15	3	2,501	0.12%
2021/12/09	0	0.00	9	48.03	48.30	-9	2,450	-0.37%
2021/12/08	2	50.05	4	49.83	49.00	-2	2,383	-0.08%
2021/12/07	1	50.10	14	49.55	49.65	-13	2,295	-0.57%
2021/12/06	7	49.64	2	49.48	49.20	5	2,207	0.23%
2021/12/03	10	49.64	1	49.55	49.60	9	2,123	0.43%
2021/12/02	14.1	49.13	17.1	49.37	48.65	-3.1	1,971	-0.15%
2021/12/01	2.1	47.05	20	46.70	47.15	-18	1,611	-1.11%
2021/11/30	0	46.95	5	46.80	46.50	-5	1,580	-0.31%
2021/11/29	0	0.00	15	44.68	45.80	-15	1,559	-0.96%
2021/11/26	1	46.10	1	46.65	46.15	0	1,518	0.00%
2021/11/25	0	0.00	6	46.28	46.10	-6	1,469	-0.41%
2021/11/24	6	46.23	3	45.73	46.00	3	1,473	0.20%
2021/11/23	42	46.80	13	46.91	47.05	29	1,332	2.18%
2021/11/22	7	44.91	7	45.44	45.45	0	1,066	0.00%
2021/11/19	1	42.85	0	0.00	42.90	1	1,024	0.10%
2021/11/17	0	0.00	2	43.40	43.40	-2	1,043	-0.19%
2021/11/10	0	0.00	2	43.85	43.80	-2	1,119	-0.18%
2021/11/03	2	43.40	1	43.20	43.50	1	1,206	0.08%
2021/10/21	1	41.00	0	0.00	42.00	1	1,280	0.08%
2021/10/18	0	0.00	1	40.25	40.30	-1	1,341	-0.07%
2021/10/05	1	39.60	0	0.00	40.15	1	1,733	0.06%
2021/09/29	0	41.50	0	0.00	41.30	0	1,795	0.00%
2021/09/15	1	43.05	1	43.55	42.55	0	2,016	0.00%
2021/09/08	1	43.45	0	0.00	42.80	1	2,069	0.05%
2021/09/03	1	45.10	1	44.90	44.85	0	2,143	0.00%
2021/09/01	0	0.00	3	44.45	44.60	-3	2,163	-0.14%
2021/08/27	1	42.55	0	0.00	42.65	1	2,091	0.05%
2021/08/25	0	0.00	11	42.95	42.60	-11	2,121	-0.52%
2021/08/24	0	0.00	14	41.82	41.35	-14	2,072	-0.68%
2021/08/23	0	0.00	1	41.90	41.75	-1	2,096	-0.05%
2021/08/20	2	43.30	0	0.00	43.40	2	2,107	0.09%
2021/08/19	1	43.35	0	0.00	43.15	1	2,115	0.05%
2021/08/18	2	44.00	0	0.00	44.00	2	2,101	0.10%
2021/08/17	0	0.00	3	44.25	43.90	-3	2,087	-0.14%
2021/08/13	5	45.06	0	0.00	44.90	5	2,080	0.24%
2021/08/12	20	45.90	0	0.00	45.55	20	2,083	0.96%
2021/08/11	2	45.90	0	0.00	45.80	2	2,099	0.10%
2021/08/10	7	46.88	0	0.00	46.75	7	2,098	0.33%
2021/08/09	15	47.68	2	47.83	47.95	13	2,127	0.61%
2021/08/06	2	47.60	1	47.55	47.30	1	2,126	0.05%
2021/08/05	2	47.55	0	0.00	47.85	2	2,189	0.09%
2021/08/04	0	0.00	1	47.55	47.50	-1	2,263	-0.04%
2021/07/30	1	47.00	50	47.07	47.00	-49	2,500	-1.96%
2021/07/28	0	0.00	1	46.50	46.50	-1	2,525	-0.04%
2021/07/26	0	0.00	2	47.75	47.70	-2	2,606	-0.08%
2021/07/23	3	47.32	2	47.50	47.30	1	2,650	0.04%
2021/07/22	1	47.50	1	47.50	47.30	0	2,730	0.00%
2021/07/21	3	46.85	1	47.30	46.95	2	2,826	0.07%
2021/07/20	8	47.14	25	47.25	46.95	-17	2,865	-0.59%
2021/07/19	6	47.58	11	48.12	48.10	-5	2,857	-0.17%
2021/07/16	24	47.52	1	47.25	48.00	23	2,843	0.81%
2021/07/15	2	46.60	1	46.85	46.75	1	2,853	0.04%
2021/07/14	0	0.00	40	46.38	46.15	-40	2,928	-1.37%
2021/07/13	21	46.62	2	47.05	46.10	19	2,951	0.64%
2021/07/12	21	46.39	0	0.00	46.45	21	2,936	0.72%
2021/07/08	0	0.00	0	46.10	46.20	0	2,960	0.00%
2021/07/07	51	46.59	5	46.65	46.10	46	3,009	1.53%
2021/07/06	1	45.85	0	0.00	45.80	1	3,018	0.03%
2021/07/05	1	45.80	2	45.78	45.90	-1	3,086	-0.03%
2021/07/02	1	45.25	0	0.00	45.10	1	3,166	0.03%
2021/06/30	2	45.45	0	0.00	45.90	2	3,178	0.06%
2021/06/29	0	0.00	20	45.45	45.10	-20	3,161	-0.63%
2021/06/28	0	0.00	2	45.63	45.90	-2	3,144	-0.06%
2021/06/24	0	0.00	2	43.75	43.65	-2	3,118	-0.06%
2021/06/23	0	0.00	1	43.05	43.30	-1	3,118	-0.03%
2021/06/21	1	43.40	0	0.00	43.35	1	3,139	0.03%
2021/06/17	23	43.99	0	0.00	44.15	23	3,163	0.73%
2021/06/11	0	0.00	0.3	44.50	44.50	-0.3	3,218	-0.01%
2021/06/10	3	44.45	2	43.45	44.45	1	3,320	0.03%
2021/06/09	0	0.00	1	42.45	42.55	-1	3,290	-0.03%
2021/06/02	0.1	42.70	0	0.00	42.55	0.1	3,572	0.00%
2021/06/01	0.1	43.20	0	43.25	43.25	0	3,571	0.00%
2021/05/27	0	42.70	0	0.00	42.70	0	3,626	0.00%
2021/05/26	2	42.13	0	0.00	42.25	2	3,627	0.06%
2021/05/25	0.1	42.60	0	0.00	42.25	0.1	3,663	0.00%
2021/05/24	0	0.00	2	41.40	41.55	-2	3,690	-0.05%
2021/05/20	1	40.80	0	0.00	40.70	1	3,804	0.03%
2021/05/19	0.1	41.00	0	0.00	41.50	0.1	3,820	0.00%
2021/05/14	2	41.00	22	42.22	41.40	-20	3,785	-0.53%
2021/05/13	1.1	40.34	0	0.00	41.70	1.1	3,741	0.03%
2021/05/12	0	0.00	8	44.06	43.05	-8	3,675	-0.22%
2021/05/10	0.1	49.40	2	49.60	49.05	-2	3,578	-0.05%
2021/05/05	1	47.70	4	47.20	46.80	-3	3,379	-0.09%
2021/05/04	2	47.10	0.3	47.50	47.00	1.7	3,393	0.05%
2021/05/03	0	0.00	7	49.86	49.40	-7	3,329	-0.21%
2021/04/29	5	51.66	1	52.90	51.20	4	3,286	0.12%
2021/04/28	11	52.07	0	0.00	52.40	11	3,255	0.34%
2021/04/27	1.3	52.16	1	52.00	52.10	0.3	3,221	0.01%
2021/04/23	0	0.00	1	49.50	49.50	-1	3,069	-0.03%
2021/04/22	6	50.53	6	50.87	49.00	0	3,058	0.00%
2021/04/21	7	51.06	3	51.40	51.00	4	3,010	0.13%
2021/04/20	17	50.14	1	50.50	50.50	16	2,962	0.54%
2021/04/19	0	0.00	5	49.16	49.15	-5	2,948	-0.17%
2021/04/16	0	47.95	7	48.39	48.25	-7	2,934	-0.24%
2021/04/15	1	47.00	1	47.20	47.40	0	2,928	0.00%
2021/04/14	2	47.18	7	47.36	47.30	-5	2,945	-0.17%
2021/04/13	13	49.41	9	49.00	48.00	4	2,958	0.14%
2021/04/12	1	48.30	2	49.00	48.70	-1	2,932	-0.03%
2021/04/09	7	48.45	1	48.30	48.00	6	2,896	0.21%
2021/04/08	10	48.55	3	48.72	49.20	7	2,818	0.25%
2021/04/06	0	0.00	2	47.40	47.40	-2	2,722	-0.07%
2021/04/01	1	47.30	0	0.00	47.40	1	2,711	0.04%
2021/03/31	1	47.50	9	47.36	47.40	-8	2,711	-0.30%
2021/03/29	0	0.00	4	47.20	47.55	-4	2,695	-0.15%
2021/03/25	1	46.60	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	10	46.39	46.70	-10	2,687	-0.37%
2021/03/23	3	47.00	4	46.83	46.30	-1	2,685	-0.04%
2021/03/19	0	0.00	8	46.98	47.05	-8	2,686	-0.30%
2021/03/18	0	0.00	2	47.60	47.45	-2	2,684	-0.07%
2021/03/17	1	47.55	2	47.20	47.45	-1	2,696	-0.04%
2021/03/16	7	47.77	8	47.96	47.55	-1	2,723	-0.04%
2021/03/15	0	0.00	13	45.80	46.10	-13	2,615	-0.50%
2021/03/12	5	46.19	0	0.00	46.05	5	2,647	0.19%
2021/03/11	23	46.69	134	46.52	46.65	-111	2,776	-4.00%	大賣/鉅額交易
2021/03/10	141	46.95	4	46.29	47.40	137	2,775	4.94%	大買/鉅額交易
2021/03/09	3	45.85	1	45.65	45.75	2	2,732	0.07%
2021/03/08	1	45.50	1	46.15	45.40	0	2,724	0.00%
2021/03/05	3	45.20	0	0.00	45.05	3	2,746	0.11%
2021/03/04	6	45.56	2	45.55	45.35	4	2,773	0.14%
2021/03/03	0	0.00	4	45.24	45.70	-4	2,737	-0.15%
2021/03/02	1	46.20	0	0.00	45.30	1	2,723	0.04%
2021/02/26	1	45.20	1	45.10	45.25	0	2,714	0.00%
2021/02/24	0	0.00	1	45.10	44.55	-1	2,748	-0.04%
2021/02/23	5	44.86	12	44.83	44.90	-7	2,747	-0.25%
2021/02/22	1	44.15	9	43.97	44.15	-8	2,748	-0.29%
2021/02/19	0	0.00	25	43.13	43.55	-25	2,722	-0.92%
2021/02/18	5	42.79	7	42.71	42.60	-2	2,709	-0.07%
2021/02/17	2	42.20	2	42.25	42.20	0	2,696	0.00%
2021/02/03	0	0.00	5	41.03	41.00	-5	2,785	-0.18%
2021/02/01	2	40.20	0	0.00	40.55	2	2,985	0.07%
2021/01/26	0	0.00	1	42.30	41.65	-1	3,121	-0.03%
2021/01/25	2	42.30	0	0.00	42.00	2	3,093	0.06%
2021/01/22	0	0.00	11.1	40.93	41.35	-11.1	3,087	-0.36%
2021/01/19	3	43.20	0	0.00	43.05	3	3,055	0.10%
2021/01/14	1	45.35	8	45.18	44.95	-7	3,040	-0.23%
2021/01/12	3	44.80	0	0.00	44.25	3	2,974	0.10%
2021/01/11	0	0.00	1	44.80	44.80	-1	2,933	-0.03%
2021/01/08	4	43.90	0	0.00	43.75	4	2,910	0.14%
2021/01/07	1	44.00	0	0.00	44.05	1	2,898	0.03%
2021/01/06	0	0.00	1	45.05	43.55	-1	2,879	-0.03%
2021/01/05	0	0.00	1	44.50	44.55	-1	2,817	-0.04%
2020/12/24	0	0.00	2	43.15	43.15	-2	2,735	-0.07%
2020/12/23	0	0.00	3	42.37	42.55	-3	2,714	-0.11%
2020/12/16	1	43.30	0	0.00	43.35	1	2,738	0.04%
2020/12/14	0	0.00	3	44.77	44.70	-3	2,708	-0.11%
2020/12/11	5	43.79	0	0.00	43.75	5	2,696	0.19%
2020/12/10	3	44.50	8	44.92	44.70	-5	2,658	-0.19%
2020/12/09	0	0.00	11	46.56	46.00	-11	2,599	-0.42%
2020/12/08	1	45.85	0	0.00	45.75	1	2,577	0.04%
2020/12/07	8	46.51	9	47.18	46.70	-1	2,543	-0.04%
2020/12/04	2	45.05	8	44.10	45.40	-6	2,382	-0.25%
2020/12/03	0	0.00	1	44.25	43.85	-1	2,345	-0.04%
2020/12/02	1	43.75	1	44.05	43.60	0	2,418	0.00%
2020/12/01	1	43.70	1	43.55	43.80	0	2,532	0.00%
2020/11/30	2	43.20	3	43.05	43.35	-1	2,690	-0.04%
2020/11/25	1	42.75	2	43.25	42.55	-1	2,843	-0.04%
2020/11/24	2	43.30	2	43.88	43.40	0	2,814	0.00%
2020/11/23	0	0.00	1	42.85	42.90	-1	2,741	-0.04%
2020/11/20	1	42.00	1	41.95	42.50	0	2,711	0.00%
2020/11/19	9	42.53	3	42.57	42.50	6	2,680	0.22%
2020/11/18	1	42.00	6	42.20	41.95	-5	2,605	-0.19%
2020/11/17	0	0.00	1	41.85	42.00	-1	2,598	-0.04%
2020/11/13	1	41.65	2	41.90	41.75	-1	2,744	-0.04%
2020/11/12	2	42.33	0	0.00	41.45	2	2,788	0.07%
2020/11/11	3	42.27	1	42.40	42.25	2	2,796	0.07%
2020/11/10	7	42.06	6	41.42	42.00	1	2,788	0.04%
2020/11/09	3	41.57	13	41.65	41.70	-10	2,744	-0.36%
2020/11/06	6	41.48	5	41.54	41.85	1	2,629	0.04%
2020/11/04	0	0.00	1	40.55	40.55	-1	2,605	-0.04%
2020/11/03	1	40.70	0	0.00	40.50	1	2,676	0.04%
2020/11/02	6	39.50	0	0.00	39.75	6	2,768	0.22%
2020/10/30	0	39.80	4	40.21	39.55	-4	2,871	-0.14%
2020/10/29	0.1	40.00	4	39.30	39.95	-3.9	2,875	-0.14%
2020/10/28	2.4	39.97	0	0.00	39.95	2.4	2,879	0.08%
2020/10/27	9	40.42	0	0.00	40.30	9	2,864	0.31%
2020/10/23	0	0.00	1	39.45	39.45	-1	2,813	-0.04%
2020/10/21	0	39.30	0	0.00	39.25	0	2,855	0.00%
2020/10/20	0	39.35	0	0.00	39.35	0	2,899	0.00%
2020/10/19	8	39.52	7	39.57	39.30	1	2,917	0.04%
2020/10/16	1	38.75	0	0.00	38.75	1	2,885	0.03%
2020/10/15	0	0.00	1	39.00	38.85	-1	2,895	-0.03%
2020/10/14	1	38.90	10	38.80	38.85	-9	2,901	-0.31%
2020/10/12	1	38.70	1	38.65	38.35	0	3,055	0.00%
2020/10/07	1	38.45	0	0.00	38.40	1	3,132	0.03%
2020/10/06	0	0.00	5	38.40	38.50	-5	3,184	-0.16%
2020/09/30	0	37.85	0	0.00	37.75	0	3,319	0.00%
2020/09/29	0	37.70	0	0.00	37.50	0	3,416	0.00%
2020/09/28	1	37.35	0	0.00	37.35	1	3,503	0.03%
2020/09/25	7	36.89	0	0.00	37.05	7	3,597	0.19%
2020/09/22	1	38.35	7	38.89	39.00	-6	3,622	-0.17%
2020/09/21	0	0.00	4	39.50	39.25	-4	3,616	-0.11%
2020/09/17	0	0.00	15	39.77	39.80	-15	3,603	-0.42%
2020/09/16	2	39.80	0	0.00	39.60	2	3,610	0.06%
2020/09/11	1	39.90	0	0.00	39.15	1	3,630	0.03%
2020/09/10	11	40.65	0	0.00	40.15	11	3,598	0.31%
2020/09/09	3	40.12	2	40.43	40.35	1	3,577	0.03%
2020/09/08	6	40.57	1	40.95	40.20	5	3,557	0.14%
2020/09/07	10	42.79	0	0.00	41.60	10	3,515	0.28%
2020/09/04	6	41.60	7	41.91	42.70	-1	3,435	-0.03%
2020/09/03	1	41.90	8	41.13	41.90	-7	3,382	-0.21%
2020/09/02	1	40.05	1	39.85	40.05	0	3,205	0.00%
2020/09/01	1	39.65	4	40.16	40.30	-3	3,240	-0.09%
2020/08/31	7	40.27	14	40.40	40.45	-7	3,253	-0.22%
2020/08/26	2	38.55	1	38.70	38.60	1	3,150	0.03%
2020/08/25	0	0.00	12	38.92	38.70	-12	3,152	-0.38%
2020/08/21	2.1	37.86	3	38.10	38.15	-0.9	3,150	-0.03%
2020/08/20	15	37.36	7	37.65	37.30	8	3,144	0.25%
2020/08/19	14	40.51	9	40.29	39.55	5	3,058	0.16%
2020/08/18	10	40.00	15	39.87	40.10	-5	2,961	-0.17%
2020/08/17	4	39.29	3	39.67	39.35	1	2,871	0.03%
2020/08/14	3	38.87	6	38.99	39.15	-3	2,826	-0.11%
2020/08/13	14	39.53	4	39.34	39.25	10	2,801	0.36%
2020/08/12	2	39.20	4	39.08	38.85	-2	2,743	-0.07%
2020/08/11	7	38.71	17	38.97	39.15	-10	2,715	-0.37%
2020/08/10	0	0.00	2	39.15	38.90	-2	2,686	-0.07%
2020/08/07	12	39.07	8	38.99	39.25	4	2,659	0.15%
2020/08/06	29	38.88	2	38.93	38.70	27	2,595	1.04%
2020/08/05	8	37.62	5	37.40	38.15	3	2,456	0.12%
2020/08/04	4	36.90	4	36.45	36.50	0	2,386	0.00%
2020/08/03	1	36.40	0	0.00	36.10	1	2,385	0.04%
2020/07/28	4	35.96	3	34.95	34.25	1	2,427	0.04%
2020/07/27	0	0.00	10	35.80	35.90	-10	2,417	-0.41%
2020/07/24	1	37.20	5	36.97	36.65	-4	2,409	-0.17%
2020/07/21	4	37.56	2	37.45	37.50	2	2,410	0.08%
2020/07/20	0	0.00	1	37.40	37.40	-1	2,411	-0.04%
2020/07/17	1	37.90	0	0.00	37.65	1	2,426	0.04%
2020/07/16	43.1	38.54	45	38.55	38.00	-1.9	2,412	-0.08%
2020/07/15	2	37.90	0	0.00	37.30	2	2,293	0.09%
2020/07/14	2.1	37.86	11	37.76	37.65	-8.9	2,279	-0.39%
2020/07/13	11.1	37.91	0.1	38.35	38.30	10.9	2,248	0.49%
2020/07/10	3	38.09	0	0.00	37.35	3	2,257	0.13%
2020/07/09	4	38.41	0	0.00	38.00	4	2,233	0.18%
2020/07/08	1	40.25	5	40.15	40.20	-4	2,138	-0.19%
2020/07/07	5	40.10	1	40.40	40.10	4	2,056	0.19%
2020/07/06	24	39.60	5	39.99	40.35	19	2,010	0.95%
2020/07/03	6	39.28	17	39.11	39.10	-11	1,973	-0.56%
2020/07/02	4	38.90	2	38.95	38.95	2	1,972	0.10%
2020/06/29	0	0.00	10	37.60	37.60	-10	1,937	-0.52%
2020/06/18	2	37.35	0	0.00	37.65	2	1,963	0.10%
2020/06/16	2	37.30	0	0.00	37.50	2	1,981	0.10%
2020/06/12	0	0.00	1	37.40	37.50	-1	2,057	-0.05%
2020/06/11	5	38.48	5	38.37	38.20	0	2,092	0.00%
2020/06/10	41	39.00	22	38.95	38.85	19	2,073	0.92%
2020/06/09	1	38.35	1	38.60	38.55	0	2,053	0.00%
2020/06/08	1.2	39.05	12	38.78	38.65	-10.8	2,085	-0.52%
2020/06/05	13	38.55	0	0.00	38.80	13	2,038	0.64%
2020/06/04	0.1	38.10	1	37.60	37.60	-0.9	1,977	-0.05%
2020/06/03	3	37.10	4	37.25	37.25	-1	1,981	-0.05%
2020/06/02	0	36.60	0	0.00	36.60	0	1,958	0.00%
2020/05/29	1	36.10	0	0.00	35.90	1	1,944	0.05%
2020/05/28	1.1	36.11	0	0.00	36.15	1.1	1,946	0.06%
2020/05/27	0	36.25	2	36.20	36.15	-2	1,940	-0.10%
2020/05/25	1	35.52	1	36.10	36.10	0	1,953	0.00%
2020/05/20	0	0.00	1	36.65	36.40	-1	1,974	-0.05%
2020/05/19	0	0.00	1	36.30	36.20	-1	1,974	-0.05%
2020/05/18	0	0.00	7	35.66	35.55	-7	1,979	-0.35%
2020/05/14	0	36.20	0	0.00	36.20	0	1,997	0.00%
2020/05/13	4.1	36.96	0	0.00	36.90	4.1	1,985	0.21%
2020/05/12	0.1	37.20	0	0.00	37.15	0.1	1,965	0.00%
2020/05/11	2	37.45	0	0.00	37.25	2	1,964	0.10%
2020/05/08	1.1	37.96	0	0.00	38.00	1.1	1,929	0.05%
2020/05/06	0.1	37.30	5	37.45	37.30	-5	1,921	-0.26%
2020/05/05	11	37.75	3	37.40	37.50	8	1,920	0.42%
2020/05/04	0	0.00	0	37.30	36.50	0	1,899	0.00%
2020/04/30	0	0.00	2	37.35	37.30	-2	1,901	-0.11%
2020/04/29	0	36.95	0	0.00	36.95	0	1,895	0.00%
2020/04/28	5	36.77	10	36.35	36.90	-5	1,899	-0.26%
2020/04/27	5	36.20	0	0.00	36.15	5	1,898	0.26%
2020/04/23	0	0.00	13	35.62	35.85	-13	1,893	-0.69%
2020/04/22	10	34.85	11	35.38	35.40	-1	1,892	-0.05%
2020/04/20	0.1	35.30	0	0.00	35.25	0.1	1,879	0.00%
2020/04/17	0	0.00	5	35.32	35.10	-5	1,892	-0.26%
2020/04/15	38.1	35.28	29	35.60	35.20	9.1	1,867	0.49%
2020/04/14	0	0.00	1	34.10	34.35	-1	1,828	-0.05%
2020/04/13	2	33.85	0	0.00	33.65	2	1,898	0.11%
2020/04/10	0	0.00	1	33.75	34.10	-1	1,941	-0.05%
2020/04/09	14	34.41	3	33.95	33.90	11	2,067	0.53%
2020/04/08	2	33.53	2	33.03	33.50	0	2,052	0.00%
2020/04/07	8	31.89	0	0.00	31.80	8	2,036	0.39%
2020/04/06	0	0.00	6	30.44	30.50	-6	2,106	-0.28%
2020/04/01	3	30.65	2	30.40	30.35	1	2,111	0.05%
2020/03/31	0	0.00	6	29.89	29.85	-6	2,100	-0.29%
2020/03/30	1	29.30	6	29.40	29.65	-5	2,106	-0.24%
2020/03/27	1	29.55	1	30.35	29.55	0	2,127	0.00%
2020/03/25	0	0.00	1	29.75	29.60	-1	2,303	-0.04%
2020/03/24	0	0.00	2	28.83	28.70	-2	2,308	-0.09%
2020/03/23	0	0.00	5	27.05	27.65	-5	2,309	-0.22%
2020/03/20	4	28.30	0	0.00	28.40	4	2,326	0.17%
2020/03/17	0	0.00	2	29.05	28.65	-2	2,324	-0.09%
2020/03/16	1	28.65	0	0.00	28.50	1	2,293	0.04%
2020/03/13	5	28.60	16	28.50	29.25	-11	2,295	-0.48%
2020/03/12	2	33.05	10	32.07	31.60	-8	2,293	-0.35%
2020/03/11	10	34.85	6	35.52	35.00	4	2,325	0.17%
2020/03/10	0	0.00	8	35.04	35.55	-8	2,327	-0.34%
2020/03/09	0	0.00	8	36.25	35.90	-8	2,368	-0.34%
2020/03/06	0	0.00	1	37.35	37.40	-1	2,377	-0.04%
2020/03/03	16	38.25	0	0.00	37.70	16	2,373	0.67%
2020/03/02	0	0.00	7	37.35	37.40	-7	2,369	-0.30%
2020/02/24	0	38.65	0	0.00	38.70	0	2,328	0.00%
2020/02/21	0	0.00	6	39.05	39.10	-6	2,322	-0.26%
2020/02/19	2	39.30	6	39.12	39.20	-4	2,312	-0.17%
2020/02/13	0	0.00	1	38.30	38.25	-1	2,292	-0.04%
2020/02/12	1	38.45	6	38.45	38.35	-5	2,313	-0.22%
2020/02/11	1	38.00	0	0.00	37.95	1	2,304	0.04%
2020/02/06	2	38.45	7	38.49	38.35	-5	2,310	-0.22%
2020/02/04	6	38.64	0	0.00	38.70	6	2,318	0.26%
2020/02/03	10	35.80	15	36.68	37.10	-5	2,340	-0.21%
2020/01/31	0	0.00	1	38.65	38.50	-1	2,324	-0.04%
2020/01/30	29	39.39	0	0.00	38.50	29	2,327	1.25%
2020/01/20	14	42.64	1	42.50	42.45	13	2,281	0.57%
2020/01/16	3	42.93	2	43.45	42.80	1	2,304	0.04%
2020/01/15	4	43.30	2	43.38	42.85	2	2,295	0.09%
2020/01/14	0	0.00	1	42.90	43.40	-1	2,302	-0.04%
2020/01/09	2	43.35	4	43.10	43.00	-2	2,356	-0.08%
2020/01/07	2	44.55	0	0.00	43.15	2	2,344	0.09%
2020/01/06	1	44.35	10	44.07	44.00	-9	2,279	-0.39%
2020/01/03	16	44.65	12	45.26	44.30	4	2,241	0.18%
2020/01/02	2	43.90	0	0.00	44.05	2	2,112	0.09%
2019/12/31	2	43.80	10	44.04	44.05	-8	2,082	-0.38%
2019/12/30	37	44.42	31	43.34	44.65	6	2,044	0.29%
2019/12/27	0	0.00	7	42.95	42.95	-7	1,944	-0.36%
2019/12/26	0	0.00	5	43.28	42.75	-5	1,943	-0.26%
2019/12/24	16	42.72	0	0.00	42.90	16	2,020	0.79%
2019/12/23	5	42.45	0	0.00	42.15	5	2,006	0.25%
2019/12/20	5	44.62	5	44.92	43.35	0	1,974	0.00%
2019/12/19	0	0.00	10	43.50	43.95	-10	1,810	-0.55%
2019/12/18	15	43.50	0	0.00	43.85	15	1,777	0.84%
2019/12/16	4	43.30	2	43.05	43.40	2	1,719	0.12%
2019/12/13	0	0.00	2	42.75	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	9	42.39	42.30	-9	1,649	-0.55%
2019/12/11	2	42.45	0	0.00	42.30	2	1,612	0.12%
2019/12/10	2	41.75	0	0.00	42.10	2	1,579	0.13%
2019/12/09	1	42.35	2	41.95	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	5	41.50	41.65	-5	1,494	-0.33%
2019/12/05	1	40.40	3	40.75	40.25	-2	1,436	-0.14%
2019/12/04	12	40.66	10	40.50	40.40	2	1,471	0.14%
2019/12/03	2	39.53	5	40.08	40.15	-3	1,441	-0.21%
2019/11/29	0	0.00	10	39.70	39.70	-10	1,406	-0.71%
2019/11/28	2	39.85	2	40.30	39.80	0	1,418	0.00%
2019/11/27	0	0.00	5	39.90	39.95	-5	1,472	-0.34%
2019/11/26	13	39.80	1	39.80	39.85	12	1,468	0.82%
2019/11/25	0	39.35	10	39.01	39.25	-10	1,444	-0.69%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/21	2	38.75	0	0.00	38.80	2	1,460	0.14%
2019/11/19	0	0.00	1	39.35	39.35	-1	1,472	-0.07%
2019/11/15	1	38.90	0	0.00	38.85	1	1,482	0.07%
2019/11/06	6	39.71	0	0.00	39.55	6	1,513	0.40%
2019/11/01	1	40.35	1	39.95	40.10	0	1,513	0.00%
2019/10/30	1	39.55	0	0.00	40.15	1	1,471	0.07%
2019/10/29	3	40.72	3	40.78	40.00	0	1,458	0.00%
2019/10/22	0	0.00	2	41.43	41.35	-2	1,441	-0.14%
2019/10/21	2	41.35	5	41.20	41.35	-3	1,426	-0.21%
2019/10/09	1	39.80	0	0.00	39.10	1	1,358	0.07%
2019/10/08	0	0.00	3	40.10	40.10	-3	1,355	-0.22%
2019/10/07	1	40.35	3	40.22	40.10	-2	1,359	-0.15%
2019/10/04	1	39.80	5	39.94	39.80	-4	1,377	-0.29%
2019/10/02	0	0.00	1	40.50	40.50	-1	1,608	-0.06%
2019/10/01	20	40.74	11	40.90	40.90	9	1,644	0.55%
2019/09/20	2	39.50	0	0.00	39.45	2	1,681	0.12%
2019/09/18	0	39.60	0	0.00	39.50	0	1,726	0.00%
2019/09/16	0	0.00	2	39.18	39.15	-2	1,746	-0.11%
2019/09/12	2	39.70	0	0.00	39.55	2	1,802	0.11%
2019/09/10	5	39.25	0	0.00	39.50	5	1,899	0.26%
2019/09/09	3	40.22	1	40.25	39.65	2	1,939	0.10%
2019/09/06	3	40.65	45	40.62	40.60	-42	1,926	-2.18%
2019/09/05	1	42.40	0	0.00	42.05	1	1,903	0.05%
2019/09/03	1	41.70	1	42.00	41.65	0	1,960	0.00%
2019/09/02	1	41.60	0	0.00	41.85	1	1,963	0.05%
2019/08/30	3	41.77	2	41.30	41.40	1	1,962	0.05%
2019/08/27	2	40.80	0	0.00	40.25	2	1,922	0.10%
2019/08/26	0	0.00	7	40.87	40.50	-7	1,925	-0.36%
2019/08/23	2	41.65	2	41.55	41.70	0	1,925	0.00%
2019/08/22	0	0.00	5	41.72	41.35	-5	1,952	-0.26%
2019/08/21	2	41.23	2	41.65	41.35	0	1,959	0.00%
2019/08/20	0	0.00	2	41.48	41.30	-2	1,959	-0.10%
2019/08/19	2	41.25	0	0.00	41.70	2	1,963	0.10%
2019/08/16	0	0.00	5	41.05	41.00	-5	1,981	-0.25%
2019/08/14	5	41.20	2	41.00	40.85	3	1,973	0.15%
2019/08/13	0	0.00	2	39.65	40.35	-2	1,957	-0.10%
2019/08/12	3	39.20	5	39.35	40.00	-2	1,965	-0.10%
2019/08/08	0	0.00	4	38.85	38.85	-4	1,975	-0.20%
2019/08/06	1	39.20	1	38.30	39.45	0	1,996	0.00%
2019/08/05	3	39.85	1	39.90	39.55	2	2,017	0.10%
2019/08/02	1	40.20	7	40.29	40.25	-6	2,051	-0.29%
2019/08/01	0	0.00	1	41.65	41.30	-1	2,063	-0.05%
2019/07/31	0	0.00	2	41.70	41.75	-2	2,083	-0.10%
2019/07/30	0	0.00	10	42.80	41.70	-10	2,092	-0.48%
2019/07/29	1	42.35	0	0.00	42.25	1	2,081	0.05%
2019/07/26	0	0.00	2	41.90	42.25	-2	2,089	-0.10%
2019/07/25	7	41.95	2	41.80	42.00	5	2,094	0.24%
2019/07/24	2	41.73	6	42.10	41.55	-4	2,117	-0.19%
2019/07/23	0	0.00	3	41.77	41.70	-3	2,189	-0.14%
2019/07/22	2	41.10	0	0.00	41.10	2	2,223	0.09%
2019/07/19	1	41.35	0	0.00	41.00	1	2,238	0.04%
2019/07/18	10	41.09	14	41.76	40.95	-4	2,274	-0.18%
2019/07/17	14	41.90	0	0.00	41.70	14	2,295	0.61%
2019/07/16	15	42.16	2	42.20	42.25	13	2,368	0.55%
2019/07/12	1	41.80	0	0.00	41.85	1	2,943	0.03%
2019/07/11	0	0.00	1	42.30	42.05	-1	3,046	-0.03%
2019/07/10	17	42.16	8	42.11	42.00	9	3,090	0.29%
2019/07/09	7	42.09	12	42.48	41.80	-5	3,143	-0.16%
2019/07/08	3	46.33	3	46.45	46.50	0	3,069	0.00%
2019/07/04	3	46.03	0	0.00	46.05	3	3,035	0.10%
2019/07/03	2	45.30	2	45.20	44.95	0	3,051	0.00%
2019/07/02	0	0.00	2	45.43	45.35	-2	3,074	-0.07%
2019/07/01	2	45.20	6	45.06	45.15	-4	3,094	-0.13%
2019/06/28	0	0.00	1	44.45	44.30	-1	3,121	-0.03%
2019/06/26	7	44.20	7	44.00	44.00	0	3,467	0.00%
2019/06/21	2	44.60	3	44.35	44.20	-1	3,702	-0.03%
2019/06/20	2	44.88	8	44.83	44.60	-6	3,710	-0.16%
2019/06/19	0	0.00	1	43.80	43.90	-1	3,704	-0.03%
2019/06/18	3	44.18	0	0.00	43.90	3	3,689	0.08%
2019/06/17	2	43.65	4	43.85	44.20	-2	3,652	-0.05%
2019/06/14	1	42.40	0	0.00	42.30	1	3,625	0.03%
2019/06/13	7	42.42	0	42.50	42.30	7	3,633	0.19%
2019/06/12	2	43.57	4	43.81	43.40	-2	3,652	-0.05%
2019/06/11	0	42.95	0	42.95	42.95	0	3,656	0.00%
2019/06/06	1	41.75	3	42.20	41.75	-2	3,746	-0.05%
2019/06/05	0	42.35	0	42.35	42.20	0	3,763	0.00%
2019/05/30	0	0.00	5	42.55	42.90	-5	4,058	-0.12%
2019/05/29	6	42.02	0	0.00	42.00	6	4,130	0.15%
2019/05/28	0	42.80	0	0.00	42.65	0	4,211	0.00%
2019/05/23	7	42.26	7	42.46	41.80	0	4,391	0.00%
2019/05/21	13	42.01	8	42.95	43.00	5	4,643	0.11%
2019/05/20	9	42.62	4	42.51	42.20	5	4,785	0.10%
2019/05/17	0	0.00	5	43.12	43.00	-5	4,825	-0.10%
2019/05/16	8	44.63	6	43.80	43.80	2	4,877	0.04%
2019/05/15	1	44.70	0	0.00	45.40	1	4,949	0.02%
2019/05/14	2	42.78	10	43.20	44.50	-8	5,093	-0.16%
2019/05/13	16	44.72	21.1	44.98	44.30	-5.1	5,210	-0.10%
2019/05/10	6	46.35	5	46.90	46.40	1	5,309	0.02%
2019/05/09	18	46.95	1	47.75	46.30	17	5,301	0.32%
2019/05/07	2	47.08	0	0.00	46.80	2	5,398	0.04%
2019/05/06	4	46.98	1	46.65	46.65	3	5,445	0.06%
2019/05/02	0	48.10	0	0.00	48.05	0	5,454	0.00%
2019/04/30	9	46.61	7	47.60	47.60	2	5,452	0.04%
2019/04/29	2	48.58	10	48.45	47.00	-8	5,443	-0.15%
2019/04/26	7	49.60	2	49.38	49.35	5	5,378	0.09%
2019/04/25	2	50.50	1	50.30	50.40	1	5,380	0.02%
2019/04/24	3	50.83	2	51.00	50.40	1	5,410	0.02%
2019/04/23	3	50.13	4	50.85	51.00	-1	5,414	-0.02%
2019/04/22	12	50.88	2	50.40	50.40	10	5,390	0.19%
2019/04/19	18	52.56	29	52.16	51.50	-11	5,344	-0.21%
2019/04/18	31	54.84	84	53.55	51.90	-53	5,217	-1.02%
2019/04/17	63	52.03	3	51.77	52.10	60	4,912	1.22%
2019/04/16	24	50.90	8	50.90	51.20	16	4,821	0.33%
2019/04/15	5	51.46	1	51.90	50.80	4	4,788	0.08%
2019/04/12	1	50.80	17	50.72	51.20	-16	4,768	-0.34%
2019/04/11	6	51.55	2	51.35	50.50	4	4,731	0.08%
2019/04/10	1	50.40	2	50.45	50.80	-1	4,659	-0.02%
2019/04/09	4	50.85	3	50.10	50.40	1	4,635	0.02%
2019/04/03	0	0.00	2	49.75	49.90	-2	4,572	-0.04%
2019/04/02	3	49.60	1	49.80	49.20	2	4,554	0.04%
2019/04/01	24	50.44	14	50.24	49.55	10	4,514	0.22%
2019/03/29	11	51.23	14	51.55	51.00	-3	4,422	-0.07%
2019/03/28	8	50.53	6	50.75	50.20	2	4,217	0.05%
2019/03/27	0	0.00	14	48.40	49.10	-14	4,070	-0.34%
2019/03/26	14	48.10	0	0.00	47.95	14	4,058	0.34%
2019/03/22	2	48.60	4	48.76	48.85	-2	4,131	-0.05%
2019/03/21	0	48.00	0	0.00	48.00	0	4,149	0.00%
2019/03/20	2	47.80	2	47.75	48.15	0	4,213	0.00%
2019/03/19	0	0.00	5	47.82	47.70	-5	4,255	-0.12%
2019/03/15	0	0.00	3	48.92	48.30	-3	4,320	-0.07%
2019/03/14	11	48.40	9.3	48.20	48.20	1.8	4,347	0.04%
2019/03/13	2	47.53	38	47.07	47.35	-36	4,420	-0.81%
2019/03/12	1	48.40	1	49.20	48.45	0	4,427	0.00%
2019/03/11	4	49.08	7	48.96	48.60	-3	4,576	-0.07%
2019/03/08	7	48.99	4	49.08	48.95	3	4,900	0.06%
2019/03/07	1	49.50	2	50.00	48.90	-1	5,053	-0.02%
2019/03/05	6	49.75	13	50.03	49.40	-7	5,330	-0.13%
2019/03/04	5	49.25	2	49.90	49.95	3	5,322	0.06%
2019/02/27	0	48.40	3	47.83	48.60	-3	5,299	-0.06%
2019/02/26	7	49.51	3	48.40	48.30	4	5,304	0.08%
2019/02/25	1	49.55	1	49.55	49.65	0	5,363	0.00%
2019/02/21	16	50.24	19	49.94	49.65	-3	5,740	-0.05%
2019/02/20	9	49.41	11	49.42	49.45	-2	6,090	-0.03%
2019/02/19	14	48.40	21	48.69	48.20	-7	6,410	-0.11%
2019/02/18	1	47.05	3	47.22	47.00	-2	6,365	-0.03%
2019/02/15	2	46.35	9	46.63	46.30	-7	6,500	-0.11%
2019/02/14	16	47.41	15	47.60	46.90	1	6,474	0.02%
2019/02/13	24	46.87	22	47.34	47.50	2	6,440	0.03%
2019/02/12	15	47.47	10	46.30	46.30	5	6,335	0.08%
2019/02/11	1	46.35	1	44.80	46.15	0	6,297	0.00%
2019/01/30	2	44.08	2	43.95	43.90	0	6,298	0.00%
2019/01/29	0	43.90	11	44.26	43.90	-11	6,405	-0.17%
2019/01/28	7	43.79	0	0.00	43.85	7	6,408	0.11%
2019/01/24	0	42.05	0	0.00	42.25	0	6,838	0.00%
2019/01/18	0	0.00	13	42.01	42.05	-13	7,145	-0.18%
2019/01/17	1	41.50	0	0.00	41.45	1	7,253	0.01%
2019/01/16	0	0.00	1	42.00	42.50	-1	7,284	-0.01%
2019/01/15	4	41.65	5	41.74	42.00	-1	7,408	-0.01%
2019/01/14	1	41.25	0	0.00	41.30	1	7,474	0.01%
2019/01/09	30	40.77	32	41.25	41.50	-2	7,678	-0.03%
2019/01/08	2	39.60	0	0.00	39.80	2	7,699	0.03%
2019/01/07	0	39.15	2	38.88	39.00	-2	7,804	-0.03%
2019/01/04	0	0.00	1	37.70	37.70	-1	8,013	-0.01%
2019/01/02	1	38.85	0	0.00	38.90	1	8,227	0.01%
2018/12/28	2	39.40	2	39.50	39.25	0	8,464	0.00%
2018/12/27	9	39.58	0	0.00	39.35	9	8,678	0.10%
2018/12/26	0	0.00	7	39.96	38.70	-7	8,713	-0.08%
2018/12/25	4	39.15	1	39.10	39.15	3	8,747	0.03%
2018/12/24	3	39.57	1	39.85	40.00	2	8,822	0.02%
2018/12/22	0	0.00	2	39.38	39.30	-2	8,865	-0.02%
2018/12/21	9	39.15	31	38.88	40.10	-22	8,977	-0.24%
2018/12/20	5	39.72	9	39.84	39.25	-4	9,028	-0.04%
2018/12/19	3	41.50	31	41.56	41.25	-28	9,063	-0.31%
2018/12/18	1	41.20	1	41.50	41.15	0	9,120	0.00%
2018/12/17	1	42.55	0.1	42.55	42.35	0.9	9,208	0.01%
2018/12/14	4	41.73	5	41.99	43.40	-1	9,231	-0.01%
2018/12/13	4	42.64	2	42.65	42.10	2	9,257	0.02%
2018/12/12	1	42.25	3	42.57	42.15	-2	9,320	-0.02%
2018/12/10	3	40.60	4	41.13	41.00	-1	9,549	-0.01%
2018/12/07	14	42.10	2	42.40	42.40	12	9,581	0.13%
2018/12/06	3	41.32	26	41.07	41.35	-23	9,661	-0.24%
2018/12/05	11	44.00	8	43.74	43.70	3	9,644	0.03%
2018/12/04	51	46.05	50	45.93	45.30	1	9,765	0.01%
2018/12/03	53	45.50	21	46.03	46.00	32	9,903	0.32%
2018/11/30	11	43.37	5	43.79	42.85	6	9,702	0.06%
2018/11/29	41	44.22	39	44.40	42.60	2	9,660	0.02%
2018/11/28	19	42.91	12	43.21	43.35	7	9,822	0.07%
2018/11/27	3	42.43	5	41.97	42.70	-2	10,097	-0.02%
2018/11/26	5	41.95	8	41.83	41.90	-3	10,169	-0.03%
2018/11/23	10	42.02	15	41.03	40.95	-5	10,650	-0.05%
2018/11/22	15	43.01	16	43.34	42.20	-1	11,237	-0.01%
2018/11/21	19	43.87	25	43.97	43.45	-6	11,316	-0.05%
2018/11/20	17	43.10	20	42.81	42.85	-3	11,248	-0.03%
2018/11/19	132	42.99	101	43.19	43.35	31	11,244	0.28%	大買/大賣/
2018/11/16	86	41.22	37	40.72	42.45	49	10,913	0.45%
2018/11/15	5	38.14	14	38.51	38.60	-9	10,502	-0.09%
2018/11/14	24	37.77	13	37.66	38.15	11	10,558	0.10%
2018/11/13	0	0.00	10	35.13	36.30	-10	10,537	-0.09%
2018/11/12	7	36.52	6	37.04	36.50	1	10,744	0.01%
2018/11/09	2	37.65	2	37.85	37.90	0	10,946	0.00%
2018/11/08	19	38.86	14	37.78	37.60	5	11,142	0.04%
2018/11/07	2	37.15	7	36.91	38.20	-5	11,387	-0.04%
2018/11/06	18	38.20	25	37.70	36.55	-7	11,635	-0.06%
2018/11/05	15	37.78	14	38.13	38.30	1	11,813	0.01%
2018/11/02	27	39.17	58	39.03	38.50	-31	12,206	-0.25%
2018/11/01	2	37.90	8	37.85	38.00	-6	12,109	-0.05%
2018/10/31	2	35.60	2	35.65	35.60	0	12,270	0.00%
2018/10/30	16	33.31	0	0.00	33.80	16	12,463	0.13%
2018/10/29	6	34.78	12	34.70	34.90	-6	12,819	-0.05%
2018/10/26	27	34.76	12	34.75	34.35	15	13,108	0.11%
2018/10/25	8	34.91	7	35.11	34.30	1	13,319	0.01%
2018/10/24	10	37.26	27	37.61	37.20	-17	13,823	-0.12%
2018/10/23	52	38.27	52	38.48	37.20	0	14,375	0.00%
2018/10/22	19	37.00	4	37.89	38.20	15	14,660	0.10%
2018/10/19	22	36.32	72	36.07	36.25	-50	14,996	-0.33%
2018/10/18	33	38.15	30	38.02	38.20	3	15,189	0.02%
2018/10/17	29	38.57	6	38.40	37.95	23	15,515	0.15%
2018/10/16	46	39.09	41	39.14	38.70	5	15,752	0.03%
2018/10/15	5	38.23	5	38.16	38.10	0	16,077	0.00%
2018/10/12	46	38.03	52	37.93	38.00	-6	16,424	-0.04%
2018/10/11	15	36.35	7	36.11	35.65	8	16,551	0.05%
2018/10/09	13	39.65	17	39.76	39.60	-4	16,632	-0.02%
2018/10/08	74	39.01	76	38.41	38.70	-2	16,608	-0.01%
2018/10/05	41	42.79	35	41.81	40.55	6	16,636	0.04%
2018/10/04	8	45.01	12	45.25	44.50	-4	16,728	-0.02%
2018/10/03	9	45.31	15	45.78	44.85	-6	16,756	-0.04%
2018/10/02	49	45.86	37	45.89	45.45	12	16,880	0.07%
2018/10/01	1	45.40	4	45.55	45.50	-3	16,997	-0.02%
2018/09/28	33	44.69	23	44.89	44.70	10	17,123	0.06%
2018/09/27	40	45.73	44	45.73	44.55	-4	17,100	-0.02%
2018/09/26	72	47.40	59	47.37	46.65	13	17,279	0.08%
2018/09/25	13	47.01	7	46.91	47.15	6	17,431	0.03%
2018/09/21	31	47.03	46	47.00	47.45	-15	17,599	-0.09%
2018/09/20	32	46.35	30	46.52	46.30	2	17,626	0.01%
2018/09/19	37	46.59	18	47.23	45.90	19	17,739	0.11%
2018/09/18	48	46.90	64	46.94	46.20	-16	18,029	-0.09%
2018/09/17	47	47.97	43	48.16	47.50	4	18,147	0.02%
2018/09/14	23	46.22	24	46.53	47.20	-1	18,202	-0.01%
2018/09/13	26	46.71	15	46.92	45.30	11	18,300	0.06%
2018/09/12	10	46.49	4	46.68	46.20	6	18,486	0.03%
2018/09/11	8	48.76	5	48.39	47.95	3	18,890	0.02%
2018/09/10	8	47.26	13	47.77	46.90	-5	19,253	-0.03%
2018/09/07	21	48.73	28	48.34	48.00	-7	19,522	-0.04%
2018/09/06	69	51.77	74	51.91	51.40	-5	19,801	-0.03%
2018/09/05	39	52.24	31	52.42	51.70	8	20,055	0.04%
2018/09/04	34	52.22	30	52.52	52.50	4	20,382	0.02%
2018/09/03	41	56.21	36	55.10	53.20	5	20,383	0.02%
2018/08/31	21	58.60	21	59.10	59.10	0	20,235	0.00%
2018/08/30	43	58.51	64	58.81	59.50	-21	20,644	-0.10%
2018/08/29	113	57.19	117	57.16	58.60	-4	20,528	-0.02%	大買/大賣/
2018/08/28	45	54.06	88	54.33	53.70	-43	20,044	-0.21%
2018/08/27	73	53.00	21	52.84	53.60	52	20,136	0.26%
2018/08/24	30	51.64	57	51.31	51.20	-27	20,142	-0.13%
2018/08/23	7	51.24	10	51.15	50.90	-3	20,315	-0.01%
2018/08/22	7	52.73	58	52.96	52.80	-51	20,443	-0.25%
2018/08/21	43	53.53	48	53.61	53.30	-5	20,954	-0.02%
2018/08/20	19	52.21	17	52.29	53.10	2	21,048	0.01%
2018/08/17	73	53.58	72	53.60	51.70	1	21,292	0.00%
2018/08/16	24	51.88	25	52.08	53.00	-1	21,414	0.00%
2018/08/15	40	51.72	46	51.93	50.90	-6	21,712	-0.03%
2018/08/14	46	52.61	48	52.82	53.00	-2	21,833	-0.01%
2018/08/13	49	52.92	51	53.00	53.00	-2	21,720	-0.01%
2018/08/10	143	55.50	106	55.59	54.70	37	21,906	0.17%	大買/大賣/
2018/08/09	138	55.96	114	55.77	57.20	24	22,026	0.11%	大買/大賣/
2018/08/08	54	55.54	96	56.27	54.00	-42	21,777	-0.19%
2018/08/07	46	56.63	50	56.91	57.00	-4	21,945	-0.02%
2018/08/06	99	56.04	98	56.03	56.10	1	21,671	0.00%
2018/08/03	83	53.30	119	53.16	55.10	-36	21,681	-0.17%	大賣/
2018/08/02	162	52.98	199	52.73	52.60	-37	21,360	-0.17%	大買/大賣/
2018/08/01	188	55.85	76	55.93	56.30	112	21,195	0.53%	大買/鉅額交易
2018/07/31	88	55.61	77	55.78	55.00	11	21,293	0.05%
2018/07/30	55	61.46	84	62.61	56.90	-29	21,006	-0.14%
2018/07/27	144	60.65	145	60.72	63.20	-1	20,592	0.00%	大買/大賣/
2018/07/26	144	60.82	119	60.80	59.50	25	20,199	0.12%	大買/大賣/
2018/07/25	66	58.96	63	58.62	60.50	3	19,772	0.02%
2018/07/24	107	59.20	91	59.06	59.30	16	19,543	0.08%	大買/
2018/07/23	71	57.41	76	57.56	58.40	-5	19,192	-0.03%
2018/07/20	30	60.51	25	60.76	57.50	5	18,857	0.03%
2018/07/19	76	62.90	105	62.62	62.50	-29	18,399	-0.16%	大賣/
2018/07/18	65	68.30	31	70.63	63.10	34	17,954	0.19%
2018/07/17	6	72.23	8	72.35	70.10	-2	17,612	-0.01%
2018/07/16	5	76.22	8	76.11	74.00	-3	17,421	-0.02%
2018/07/13	28	79.70	25	79.36	77.40	3	17,352	0.02%
2018/07/12	92	78.63	89	78.75	79.60	3	17,118	0.02%
2018/07/11	13	74.51	18	74.57	74.10	-5	16,907	-0.03%
2018/07/10	13	75.20	56	75.17	75.40	-43	16,942	-0.25%
2018/07/09	11	74.70	2	75.25	74.70	9	16,812	0.05%
2018/07/06	3	68.60	10	70.49	71.20	-7	16,621	-0.04%
2018/07/05	2	77.20	4	77.98	74.30	-2	16,436	-0.01%
2018/07/04	44	78.87	13	78.36	78.00	31	16,343	0.19%
2018/07/03	21	83.40	16	83.51	80.30	5	16,062	0.03%
2018/07/02	10	83.25	4	82.85	82.00	6	15,824	0.04%
2018/06/29	3	80.50	5	81.32	81.00	-2	15,564	-0.01%
2018/06/28	19	80.83	11	80.86	79.50	8	15,407	0.05%
2018/06/27	35	85.13	43	85.81	81.70	-8	15,197	-0.05%
2018/06/26	27	81.76	15	80.93	83.80	12	14,811	0.08%
2018/06/25	29	80.73	31	81.03	79.00	-2	14,555	-0.01%
2018/06/22	23	83.04	29	83.29	82.00	-6	14,376	-0.04%
2018/06/21	43	86.03	55	86.15	84.80	-12	14,108	-0.09%
2018/06/20	70	88.80	74	88.81	83.90	-4	13,863	-0.03%
2018/06/19	13	90.28	14	89.68	92.50	-1	13,401	-0.01%
2018/06/15	61	88.12	57	88.47	86.20	4	12,909	0.03%
2018/06/14	35	85.06	39	85.89	88.40	-4	12,439	-0.03%
2018/06/13	37	81.68	50	82.03	82.50	-13	11,881	-0.11%
2018/06/12	49	83.22	51.7	83.15	81.40	-2.7	11,487	-0.02%
2018/06/11	39	79.25	66	79.84	81.20	-27	10,989	-0.25%
2018/06/08	19	73.95	22	73.84	73.90	-3	10,619	-0.03%
2018/06/07	61	72.78	56	73.41	72.10	5	10,315	0.05%
2018/06/06	24	69.08	55	69.69	71.10	-31	9,695	-0.32%
2018/06/05	17	65.48	18	64.72	64.70	-1	9,274	-0.01%
2018/06/04	75	68.27	45	68.40	67.00	30	9,060	0.33%
2018/06/01	42	65.71	49	66.08	68.40	-7	8,759	-0.08%
2018/05/31	16	66.93	59	68.83	63.50	-43	8,530	-0.50%
2018/05/30	27	66.05	18	66.99	67.60	9	8,298	0.11%
2018/05/29	59	69.54	40	68.60	68.00	19	8,049	0.24%
2018/05/28	32	64.62	22	64.54	66.10	10	7,484	0.13%
2018/05/25	16	57.67	35	57.63	60.10	-19	7,226	-0.26%
2018/05/24	26.1	54.75	23	54.01	54.70	3.1	6,818	0.05%
2018/05/23	45	51.26	48	51.04	53.60	-3	6,462	-0.05%
2018/05/22	28	50.28	70	50.14	50.00	-42	5,898	-0.71%
2018/05/21	38	48.07	170	48.06	48.60	-132	5,531	-2.39%	大賣/鉅額交易
2018/05/18	125	49.09	80	48.80	47.30	45	5,303	0.85%	大買/
2018/05/17	91	47.44	61	47.32	48.70	30	4,741	0.63%
2018/05/16	32	47.02	43	47.22	47.00	-11	4,302	-0.26%
2018/05/15	25	47.48	42	47.48	48.40	-17	4,095	-0.42%
2018/05/14	41	44.73	109	44.71	45.00	-68	3,717	-1.83%	大賣/
2018/05/11	62	40.39	52	40.70	40.95	10	3,612	0.28%
2018/05/10	28	37.40	1	37.60	37.25	27	3,268	0.83%
2018/05/09	15	37.04	13	37.08	37.80	2	3,153	0.06%
2018/05/08	289	36.89	134.2	36.88	37.10	154.8	2,984	5.19%	大買/大賣/鉅額交易
2018/05/07	19	35.62	78	36.15	36.70	-59	2,594	-2.27%
2018/05/04	20	33.35	30	33.62	33.40	-10	2,251	-0.44%
2018/05/03	158	32.58	15	32.43	32.35	143	2,047	6.99%	大買/鉅額交易
2018/05/02	3	31.78	0	0.00	31.60	3	2,001	0.15%
2018/04/30	2	32.10	0	0.00	31.25	2	1,998	0.10%
2018/04/27	0	0.00	1	29.95	31.05	-1	1,933	-0.05%
2018/04/26	0	30.30	0	0.00	30.30	0	1,923	0.00%
2018/04/25	8	30.80	0	0.00	30.90	8	1,963	0.41%
2018/04/24	12.1	30.92	3	30.75	31.20	9.1	2,061	0.44%
2018/04/23	0	32.00	0	0.00	32.10	0	2,271	0.00%
2018/04/20	0.1	31.85	0	0.00	31.90	0.1	2,552	0.00%
2018/04/19	25	32.78	1	32.85	32.75	24	2,532	0.95%
2018/04/17	45	32.20	1	33.85	31.80	44	2,501	1.76%
2018/04/16	2.6	33.36	2	33.00	33.30	0.6	2,483	0.02%
2018/04/13	44	31.89	64	32.42	31.55	-20	2,435	-0.82%
2018/04/12	47	31.93	0	0.00	31.90	47	2,447	1.92%
2018/04/03	0.1	30.90	0	0.00	30.90	0.1	2,640	0.00%
2018/04/02	0.1	30.80	0	0.00	30.80	0.1	2,670	0.00%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/29	0	30.85	0	0.00	30.75	0	2,759	0.00%
2018/03/27	10	31.21	7	31.86	31.65	3	2,814	0.11%
2018/03/23	2	30.33	1	30.75	30.45	1	2,788	0.04%
2018/03/22	10	32.00	0	0.00	32.05	10	2,764	0.36%
2018/03/20	10	31.60	0	0.00	31.55	10	2,700	0.37%
2018/03/14	0	31.00	0	0.00	31.00	0	2,677	0.00%
2018/03/13	0	30.90	0	0.00	31.05	0	2,706	0.00%
2018/03/08	0	30.70	0	0.00	30.65	0	2,895	0.00%
2018/03/07	0	0.00	13.1	31.05	30.65	-13.1	3,205	-0.41%
2018/03/06	0	31.40	0	0.00	31.60	0	3,505	0.00%
2018/03/05	13	32.55	0	0.00	32.00	13	3,547	0.37%
2018/03/01	0	31.10	0	0.00	31.10	0	3,543	0.00%
2018/02/26	16	30.35	16	30.50	30.35	0	3,543	0.00%
2018/02/07	0	28.80	0	0.00	28.80	0	3,709	0.00%
2018/02/06	0	0.00	5	28.50	28.20	-5	3,731	-0.13%
2018/02/01	0.1	30.30	0	0.00	30.45	0.1	4,126	0.00%
2018/01/31	0	0.00	1	30.30	30.55	-1	4,292	-0.02%
2018/01/29	0	30.90	0	0.00	30.85	0	4,307	0.00%
2018/01/26	0	30.70	0	0.00	30.90	0	4,342	0.00%
2018/01/24	0	0.00	3	31.60	31.50	-3	4,312	-0.07%
2018/01/23	0	31.45	0	0.00	31.50	0	4,310	0.00%
2018/01/22	0	32.10	0	0.00	32.10	0	4,289	0.00%
2018/01/19	0	0.00	10	31.58	31.25	-10	4,246	-0.24%
2018/01/17	2	33.25	7	33.84	32.15	-5	4,078	-0.12%
2018/01/16	12	34.03	5	34.63	34.80	7	3,831	0.18%
2018/01/12	1	32.29	0	0.00	31.70	1	3,538	0.03%
2018/01/11	5	31.70	0	0.00	32.00	5	3,509	0.14%
2018/01/10	0	31.30	0	0.00	31.30	0	3,474	0.00%
2018/01/09	0	31.80	0	0.00	31.90	0	3,420	0.00%
2018/01/08	0	0.00	1	31.80	31.00	-1	3,373	-0.03%
2018/01/05	0	0.00	1	30.30	30.80	-1	3,286	-0.03%
2018/01/03	0	0.00	5	31.05	31.35	-5	3,194	-0.16%