達方 (8163)-群益金鼎-宜蘭券商分點個股進出

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
45.85
漲跌
▼0.30
漲幅
-0.65%
成交量
828張
產業
上市電腦週邊類股
484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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/12/11	1	46.10	0	0.00	45.85	1	2,160	0.05%
2024/12/10	0	0.00	1	46.50	46.15	-1	2,154	-0.05%
2024/12/09	1	46.40	0	0.00	46.20	1	2,145	0.05%
2024/12/04	0	0.00	1	49.45	49.10	-1	2,086	-0.05%
2024/12/03	2	48.88	0	0.00	48.80	2	2,048	0.10%
2024/11/29	4	50.45	4	51.50	50.30	0	1,927	0.00%
2024/11/27	24	52.05	7	54.27	51.00	17	1,662	1.02%
2024/11/26	0	0.00	10	50.30	52.10	-10	1,228	-0.81%
2024/11/25	2	51.50	1	50.00	50.70	1	1,124	0.09%
2024/11/22	11	51.65	0	0.00	49.20	11	996	1.10%
2024/11/21	0	0.00	1	50.30	50.30	-1	744	-0.13%
2024/11/19	0	0.00	1	46.35	46.60	-1	620	-0.16%
2024/11/07	1	46.20	0	0.00	46.70	1	603	0.17%
2024/11/06	0.1	46.00	0	0.00	45.95	0.1	599	0.01%
2024/10/17	0.1	50.30	0	0.00	50.40	0.1	696	0.01%
2024/10/16	0	0.00	2	50.03	50.50	-2	703	-0.28%
2024/10/08	2	48.83	0	0.00	48.35	2	708	0.28%
2024/09/04	0.1	51.00	0	0.00	50.60	0.1	1,345	0.00%
2024/09/02	0	0.00	1	52.70	52.70	-1	1,467	-0.07%
2024/08/22	2	52.70	2	52.30	52.20	0	1,717	0.00%
2024/08/13	0	0.00	0.1	52.10	51.80	-0.1	1,829	0.00%
2024/08/09	0	0.00	1	51.50	51.00	-1	1,881	-0.05%
2024/08/08	1	51.00	0	0.00	50.60	1	1,898	0.05%
2024/08/07	0	0.00	4	51.53	52.90	-4	1,916	-0.21%
2024/08/06	3.1	50.10	0	0.00	49.30	3.1	1,938	0.16%
2024/08/05	1.1	49.56	0	0.00	49.50	1.1	1,961	0.05%
2024/08/01	1	56.90	0	0.00	56.90	1	2,155	0.05%
2024/07/30	0.1	55.10	0	0.00	55.40	0.1	2,326	0.00%
2024/07/26	0.1	56.50	0	0.00	56.70	0.1	2,353	0.00%
2024/07/05	0	0.00	8	61.10	60.10	-8	2,357	-0.34%
2024/07/04	1	61.50	0	0.00	61.50	1	2,314	0.04%
2024/06/27	0	0.00	10	70.40	69.60	-10	2,121	-0.47%
2024/06/20	0.1	69.70	0	0.00	69.90	0.1	2,113	0.00%
2024/06/19	0	69.30	0	0.00	69.50	0	2,150	0.00%
2024/06/06	8	72.98	0	0.00	71.50	8	2,185	0.37%
2024/06/05	2	73.50	3.4	71.78	71.80	-1.4	2,178	-0.06%
2024/06/04	0	0.00	1	70.70	70.60	-1	2,161	-0.05%
2024/06/03	2	69.25	0	0.00	69.20	2	2,207	0.09%
2024/05/31	0	0.00	1	68.00	68.00	-1	2,431	-0.04%
2024/05/23	0.2	67.50	0	0.00	67.20	0.2	2,822	0.01%
2024/05/22	0	0.00	3	68.00	67.90	-3	2,811	-0.11%
2024/05/16	0	0.00	0.1	67.30	67.30	-0.1	2,764	0.00%
2024/05/14	0.2	69.10	0	0.00	68.40	0.2	2,750	0.01%
2024/05/08	3	69.50	2	70.00	70.80	1	2,634	0.04%
2024/05/07	10	69.70	10	69.95	71.80	0	2,569	0.00%
2024/05/06	2	67.70	0	0.00	67.80	2	2,411	0.08%
2024/05/03	0	0.00	3	67.97	67.70	-3	2,353	-0.13%
2024/05/02	0	0.00	1	63.80	63.80	-1	2,237	-0.04%
2024/04/26	0	0.00	1	61.80	61.50	-1	2,213	-0.05%
2024/04/19	0.2	60.07	0	0.00	60.40	0.2	2,206	0.01%
2024/04/17	0	0.00	2	60.60	60.60	-2	2,197	-0.09%
2024/04/16	0.1	60.25	3	59.90	60.10	-2.9	2,196	-0.13%
2024/04/09	1.1	61.90	2	62.10	62.10	-0.9	2,312	-0.04%
2024/04/03	2	64.00	1	63.90	63.60	1	2,345	0.04%
2024/03/27	0	0.00	1	62.30	63.00	-1	2,317	-0.04%
2024/03/25	2	63.05	0	0.00	62.80	2	2,309	0.09%
2024/03/21	1	63.00	0	0.00	64.10	1	2,289	0.04%
2024/03/20	0	0.00	1	63.50	62.40	-1	2,288	-0.04%
2024/03/14	0	0.00	4	60.68	60.60	-4	2,225	-0.18%
2024/03/12	0	0.00	1	60.50	60.50	-1	2,229	-0.04%
2024/03/11	1	59.70	0	0.00	59.60	1	2,243	0.04%
2024/03/08	1	61.20	3	60.80	60.00	-2	2,235	-0.09%
2024/03/07	1	61.50	0	0.00	61.00	1	2,216	0.05%
2024/03/06	1	59.50	0	0.00	61.70	1	2,159	0.05%
2024/03/05	2	60.35	6	60.58	61.40	-4	1,963	-0.20%
2024/03/04	0	0.00	5	56.00	55.90	-5	1,648	-0.30%
2024/02/29	0	0.00	1	53.90	53.20	-1	1,593	-0.06%
2024/02/27	0	0.00	2	53.40	53.40	-2	1,576	-0.13%
2024/02/26	1	52.70	0	0.00	52.70	1	1,585	0.06%
2024/02/22	0	0.00	0.3	52.60	52.80	-0.3	1,661	-0.02%
2024/01/30	0	0.00	5	51.20	51.00	-5	2,045	-0.24%
2024/01/17	1	51.60	0	0.00	51.90	1	2,471	0.04%
2024/01/08	5	52.70	0	0.00	52.60	5	2,408	0.21%
2024/01/05	0	0.00	7	56.10	54.90	-7	2,360	-0.30%
2024/01/03	5	55.52	0	0.00	55.30	5	2,241	0.22%
2024/01/02	2	55.05	1	55.00	55.60	1	2,210	0.05%
2023/12/26	2	52.30	0	0.00	52.20	2	2,092	0.10%
2023/12/15	0	0.00	2	56.00	56.10	-2	1,931	-0.10%
2023/12/14	0	0.00	1	56.50	56.70	-1	1,889	-0.05%
2023/12/13	1	55.90	2	55.90	55.80	-1	1,859	-0.05%
2023/12/12	2	55.55	0	0.00	55.30	2	1,830	0.11%
2023/12/06	4	55.70	5	55.56	55.40	-1	1,757	-0.06%
2023/12/05	0	0.00	1	54.10	54.80	-1	1,714	-0.06%
2023/12/04	0	0.00	3	54.70	55.00	-3	1,687	-0.18%
2023/12/01	0	0.00	1	53.30	53.50	-1	1,625	-0.06%
2023/11/30	2	52.95	1	53.50	52.70	1	1,593	0.06%
2023/11/29	1	52.40	0	52.30	52.30	1	1,534	0.07%
2023/11/28	0	0.00	2	52.10	52.10	-2	1,527	-0.13%
2023/11/27	0	0.00	1	51.20	50.90	-1	1,508	-0.07%
2023/11/17	2	50.90	9	51.57	51.60	-7	1,329	-0.53%
2023/11/16	2	50.40	4	50.55	50.90	-2	1,267	-0.16%
2023/11/15	3	50.60	1	50.80	50.60	2	1,249	0.16%
2023/11/14	6	50.40	2	50.95	50.20	4	1,211	0.33%
2023/11/13	3	50.50	2	51.10	51.00	1	1,175	0.09%
2023/11/10	0	0.00	10	51.00	51.40	-10	1,116	-0.90%
2023/11/09	7	50.56	11	51.02	50.90	-4	1,063	-0.38%
2023/11/08	7	49.79	0	0.00	50.00	7	974	0.72%
2023/11/07	17	49.47	11	49.83	49.85	6	936	0.64%
2023/11/06	10	50.02	2	50.00	49.70	8	881	0.91%
2023/11/03	3	48.13	2	48.13	48.85	1	661	0.15%
2023/11/01	0	0.00	2	44.15	44.25	-2	428	-0.47%
2023/10/19	1	42.55	0	0.00	42.60	1	483	0.21%
2023/10/11	1	43.60	0	0.00	43.75	1	512	0.20%
2023/09/22	1	43.25	0	0.00	43.25	1	717	0.14%
2023/08/25	0	0.00	2	42.15	42.50	-2	835	-0.24%
2023/08/17	0	0.00	1	41.90	42.00	-1	895	-0.11%
2023/08/04	1	43.75	1	43.80	43.80	0	924	0.00%
2023/07/19	0	0.00	0.1	44.60	44.35	-0.1	878	-0.01%
2023/05/31	0	0.00	1	47.00	47.00	-1	959	-0.10%
2023/05/29	0	0.00	13	46.87	47.10	-13	950	-1.37%
2023/05/23	0	0.00	1	46.60	46.90	-1	912	-0.11%
2023/05/22	0	0.00	3	46.23	46.30	-3	898	-0.33%
2023/05/19	0	0.00	4	45.99	45.55	-4	883	-0.45%
2023/05/18	7	45.56	0	0.00	45.50	7	872	0.80%
2023/05/15	0	0.00	6	44.90	44.75	-6	847	-0.71%
2023/04/21	0	0.00	5	44.00	43.20	-5	924	-0.54%
2023/04/20	1	44.50	0	0.00	44.35	1	916	0.11%
2023/04/12	5	45.30	1	44.95	45.30	4	865	0.46%
2023/04/10	0	0.00	11	44.50	44.90	-11	825	-1.33%
2023/04/06	0	0.00	10	44.41	44.50	-10	777	-1.29%
2023/03/30	2	43.90	0	0.00	44.05	2	763	0.26%
2023/03/29	1	43.65	0	0.00	43.75	1	760	0.13%
2023/03/28	0	0.00	1	44.30	43.65	-1	763	-0.13%
2023/03/27	3	44.15	0	0.00	44.05	3	759	0.39%
2023/03/22	1	43.80	0	0.00	44.20	1	750	0.13%
2023/03/21	3	43.45	0	0.00	43.55	3	744	0.40%
2023/03/20	1	43.40	0	0.00	43.35	1	741	0.13%
2023/03/16	1	42.95	0	0.00	42.60	1	742	0.13%
2023/03/15	0	43.95	0	0.00	43.25	0	745	0.00%
2023/03/14	21	43.75	1	43.50	43.50	20	740	2.70%
2023/03/13	1	43.70	0	0.00	43.60	1	738	0.14%
2023/03/10	5	44.00	0	0.00	43.85	5	726	0.69%
2023/03/09	0	0.00	13	44.41	44.50	-13	713	-1.82%
2023/03/08	2	44.40	3	44.43	44.70	-1	671	-0.15%
2023/03/02	2	41.65	0	0.00	41.60	2	557	0.36%
2023/02/23	1	41.25	0	0.00	41.00	1	542	0.18%
2023/02/16	1	40.80	0	0.00	40.85	1	544	0.18%
2023/02/15	1	40.85	1	40.50	40.70	0	548	0.00%
2023/02/14	1	40.60	0	0.00	40.40	1	544	0.18%
2023/02/13	5	40.50	1	40.45	40.50	4	545	0.73%
2023/02/09	0	0.00	5	41.55	41.55	-5	511	-0.98%
2023/02/07	1	40.35	0	0.00	40.20	1	473	0.21%
2023/02/03	3	40.22	0	0.00	40.45	3	457	0.66%
2023/02/02	1	39.95	0	0.00	40.15	1	447	0.22%
2023/01/30	1	39.35	0.1	39.20	39.30	0.9	431	0.21%
2023/01/10	1	38.75	0	0.00	39.00	1	436	0.23%
2023/01/06	1	38.20	0	0.00	38.15	1	437	0.23%
2022/12/28	1	38.05	0	0.00	37.65	1	479	0.21%
2022/12/06	0	0.00	3	39.95	39.50	-3	491	-0.61%
2022/12/05	1	40.60	0	0.00	40.20	1	490	0.20%
2022/12/02	2	40.65	0	0.00	40.50	2	485	0.41%
2022/12/01	2	40.58	0	0.00	40.50	2	484	0.41%
2022/11/16	0	0.00	0.7	39.25	38.95	-0.7	439	-0.15%
2022/10/13	1	36.50	0	0.00	36.45	1	523	0.19%
2022/09/15	2	42.55	2	42.83	42.75	0	683	0.00%
2022/08/24	0	0.00	1	41.10	41.00	-1	707	-0.14%
2022/08/22	1	41.85	0	0.00	42.05	1	713	0.14%
2022/07/15	0	0.00	1	38.00	37.80	-1	1,014	-0.10%
2022/07/14	1	38.15	0	0.00	38.20	1	1,071	0.09%
2022/07/11	0	0.00	3	37.00	36.95	-3	1,118	-0.27%
2022/07/06	0	39.40	0	0.00	38.60	0	1,109	0.00%
2022/07/04	0	0.00	1	39.10	39.40	-1	1,092	-0.09%
2022/07/01	1	39.05	0	0.00	38.80	1	1,108	0.09%
2022/06/30	1	40.55	0	0.00	40.45	1	1,095	0.09%
2022/06/23	2	41.05	0	0.00	41.65	2	1,176	0.17%
2022/06/22	1	41.50	0	0.00	41.40	1	1,181	0.08%
2022/06/16	1	42.10	0	0.00	42.10	1	1,249	0.08%
2022/06/14	1	42.20	0	0.00	42.40	1	1,324	0.08%
2022/05/27	0	0.00	1	43.30	43.35	-1	1,775	-0.06%
2022/05/25	2	43.10	0	0.00	43.05	2	1,784	0.11%
2022/04/21	1	50.50	4	50.33	50.40	-3	1,612	-0.19%
2022/04/20	1	50.30	0	0.00	50.40	1	1,577	0.06%
2022/04/14	0	0.00	2	48.80	48.90	-2	1,554	-0.13%
2022/04/13	2	48.55	0	0.00	48.55	2	1,568	0.13%
2022/04/12	0	47.90	0	0.00	47.85	0	1,602	0.00%
2022/03/31	0	0.00	1	49.85	49.70	-1	1,917	-0.05%
2022/03/30	1	50.40	2	49.68	50.20	-1	1,983	-0.05%
2022/03/24	1	49.20	1	49.55	49.50	0	1,976	0.00%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/16	0	0.00	1	49.35	49.50	-1	2,147	-0.05%
2022/03/14	0	0.00	1	49.50	49.35	-1	2,218	-0.05%
2022/03/09	1	47.30	5	46.89	48.30	-4	2,435	-0.16%
2022/03/04	5	47.18	0	0.00	47.60	5	2,750	0.18%
2022/03/01	0	0.00	1	46.55	46.40	-1	2,866	-0.03%
2022/02/25	1	45.50	0	0.00	45.40	1	3,005	0.03%
2022/02/14	0	0.00	0.1	46.35	46.35	-0.1	3,413	0.00%
2022/01/20	0	0.00	1	47.25	47.20	-1	3,467	-0.03%
2022/01/18	1	47.45	0	0.00	46.90	1	3,458	0.03%
2022/01/14	1	46.20	0	0.00	46.35	1	3,450	0.03%
2022/01/07	1	47.00	0	0.00	47.30	1	3,382	0.03%
2022/01/06	2	48.30	0	0.00	48.15	2	3,342	0.06%
2022/01/05	0	0.00	2	49.30	48.85	-2	3,313	-0.06%
2022/01/04	1	49.65	0	0.00	49.35	1	3,280	0.03%
2022/01/03	0.3	50.50	0	0.00	49.50	0.3	3,252	0.01%
2021/12/30	5.3	50.63	1	50.70	50.70	4.3	3,209	0.13%
2021/12/29	3.1	51.01	4	50.70	51.00	-0.9	3,153	-0.03%
2021/12/28	0	0.00	4	49.60	49.35	-4	2,973	-0.13%
2021/12/27	0	0.00	1	49.55	49.55	-1	2,955	-0.03%
2021/12/24	7	49.74	7	49.32	49.35	0	2,929	0.00%
2021/12/23	1	48.60	0	0.00	48.60	1	2,836	0.04%
2021/12/22	1	48.50	0	0.00	48.50	1	2,834	0.04%
2021/12/17	2	48.73	0	0.00	48.80	2	2,782	0.07%
2021/12/16	0	0.00	3	49.62	49.85	-3	2,709	-0.11%
2021/12/15	0	0.00	4	48.25	48.20	-4	2,603	-0.15%
2021/12/14	1	49.35	0	0.00	48.55	1	2,577	0.04%
2021/12/13	2	49.25	0	0.00	48.85	2	2,526	0.08%
2021/12/10	0	0.00	10	48.80	49.15	-10	2,501	-0.40%
2021/12/09	4	48.89	24	48.67	48.30	-20	2,450	-0.82%
2021/12/08	2	49.43	0	0.00	49.00	2	2,383	0.08%
2021/12/07	23	49.60	0	0.00	49.65	23	2,295	1.00%
2021/12/06	10	50.10	1	49.65	49.20	9	2,207	0.41%
2021/12/03	1	48.65	1	48.60	49.60	0	2,123	0.00%
2021/12/02	2	49.18	9	48.53	48.65	-7	1,971	-0.36%
2021/12/01	1	47.05	2	47.25	47.15	-1	1,611	-0.06%
2021/11/30	0	0.00	1	47.00	46.50	-1	1,580	-0.06%
2021/11/25	0	0.00	5	46.10	46.10	-5	1,469	-0.34%
2021/11/24	6	46.18	5	46.00	46.00	1	1,473	0.07%
2021/11/23	8	46.72	1	47.25	47.05	7	1,332	0.53%
2021/11/22	5	44.47	2	44.75	45.45	3	1,066	0.28%
2021/11/16	0	0.00	2	43.20	42.55	-2	1,058	-0.19%
2021/11/05	0	0.00	1	43.45	43.15	-1	1,141	-0.09%
2021/10/04	1	40.04	0	0.00	39.20	1	1,746	0.06%
2021/10/01	1	40.25	0	0.00	40.35	1	1,751	0.06%
2021/09/29	1	41.55	0	0.00	41.30	1	1,795	0.06%
2021/09/08	0	0.00	16	42.97	42.80	-16	2,069	-0.77%
2021/09/07	0	0.00	3	44.20	44.10	-3	2,073	-0.14%
2021/09/06	3	44.95	1	44.15	44.05	2	2,092	0.10%
2021/09/03	1	44.85	0	0.00	44.85	1	2,143	0.05%
2021/08/31	2	44.00	0	0.00	44.35	2	2,153	0.09%
2021/08/25	0	0.00	5	43.10	42.60	-5	2,121	-0.24%
2021/08/20	0	0.00	1	43.20	43.40	-1	2,107	-0.05%
2021/08/19	0	0.00	5	43.55	43.15	-5	2,115	-0.24%
2021/08/18	1	43.75	0	0.00	44.00	1	2,101	0.05%
2021/08/16	3	43.90	0	0.00	44.05	3	2,086	0.14%
2021/08/13	0	0.00	4	45.20	44.90	-4	2,080	-0.19%
2021/08/11	0	0.00	18	46.13	45.80	-18	2,099	-0.86%
2021/08/05	0	0.00	4	47.70	47.85	-4	2,189	-0.18%
2021/08/03	6	47.35	7	47.36	47.20	-1	2,321	-0.04%
2021/07/29	5	46.55	0	0.00	46.65	5	2,511	0.20%
2021/07/28	10	47.75	7	46.33	46.50	3	2,525	0.12%
2021/07/22	5	47.35	1	47.70	47.30	4	2,730	0.15%
2021/07/21	6	46.76	10	47.30	46.95	-4	2,826	-0.14%
2021/07/20	4	47.25	3	46.95	46.95	1	2,865	0.03%
2021/07/19	14	47.84	3	48.05	48.10	11	2,857	0.38%
2021/07/16	10	47.29	0	0.00	48.00	10	2,843	0.35%
2021/07/14	12	46.23	0	0.00	46.15	12	2,928	0.41%
2021/07/13	0	0.00	10	46.50	46.10	-10	2,951	-0.34%
2021/07/09	0	0.00	15	45.90	45.90	-15	2,922	-0.51%
2021/07/08	10	46.20	1	46.20	46.20	9	2,960	0.30%
2021/07/06	0	0.00	10	46.00	45.80	-10	3,018	-0.33%
2021/07/05	0	0.00	6	46.10	45.90	-6	3,086	-0.19%
2021/06/30	0	0.00	2	45.80	45.90	-2	3,178	-0.06%
2021/06/29	1	45.10	0	0.00	45.10	1	3,161	0.03%
2021/06/28	25	45.73	3	46.20	45.90	22	3,144	0.70%
2021/06/23	2	42.90	2	43.23	43.30	0	3,118	0.00%
2021/06/17	0	0.00	2	43.95	44.15	-2	3,163	-0.06%
2021/06/11	3	44.42	0	0.00	44.50	3	3,218	0.09%
2021/06/10	0	0.00	5	43.15	44.45	-5	3,320	-0.15%
2021/06/03	0	0.00	2	42.65	42.80	-2	3,562	-0.06%
2021/06/02	2	42.55	0	0.00	42.55	2	3,572	0.06%
2021/06/01	0	0.00	5	43.06	43.25	-5	3,571	-0.14%
2021/05/31	1	42.70	0	0.00	42.65	1	3,606	0.03%
2021/05/28	2	42.60	0	0.00	42.75	2	3,607	0.06%
2021/05/27	2	41.78	0	0.00	42.70	2	3,626	0.06%
2021/05/26	6	42.27	0	0.00	42.25	6	3,627	0.17%
2021/05/25	2	42.35	1	42.45	42.25	1	3,663	0.03%
2021/05/24	1	40.95	0	0.00	41.55	1	3,690	0.03%
2021/05/21	0	0.00	1	41.70	41.40	-1	3,762	-0.03%
2021/05/20	1	41.15	0	0.00	40.70	1	3,804	0.03%
2021/05/19	3	40.93	0	0.00	41.50	3	3,820	0.08%
2021/05/18	1	40.20	4	39.91	40.70	-3	3,833	-0.08%
2021/05/17	2	39.80	7	38.40	38.40	-5	3,824	-0.13%
2021/05/14	2	41.40	2	42.70	41.40	0	3,785	0.00%
2021/05/13	1	40.10	1	42.10	41.70	0	3,741	0.00%
2021/05/12	7	43.05	1	42.30	43.05	6	3,675	0.16%
2021/05/11	2	47.50	2	46.80	46.65	0	3,625	0.00%
2021/05/10	51	51.73	74	50.09	49.05	-23	3,578	-0.64%
2021/05/07	12	48.06	4	47.55	49.00	8	3,456	0.23%
2021/05/06	0	0.00	4	46.18	46.20	-4	3,403	-0.12%
2021/05/04	4	46.26	0	0.00	47.00	4	3,393	0.12%
2021/05/03	2	50.80	2	49.78	49.40	0	3,329	0.00%
2021/04/29	5	51.64	0	0.00	51.20	5	3,286	0.15%
2021/04/28	1	52.40	0	0.00	52.40	1	3,255	0.03%
2021/04/27	11	51.19	1	52.00	52.10	10	3,221	0.31%
2021/04/26	0	0.00	2	51.15	51.20	-2	3,112	-0.06%
2021/04/23	1	49.55	0	0.00	49.50	1	3,069	0.03%
2021/04/22	6	50.83	0	0.00	49.00	6	3,058	0.20%
2021/04/21	0	0.00	2.1	50.57	51.00	-2.1	3,010	-0.07%
2021/04/20	1	49.70	1	50.30	50.50	0	2,962	0.00%
2021/04/19	2	49.15	2	49.15	49.15	0	2,948	0.00%
2021/04/15	3	47.35	1	47.30	47.40	2	2,928	0.07%
2021/04/14	4	47.71	4	47.45	47.30	0	2,945	0.00%
2021/04/13	1	49.40	4.5	49.18	48.00	-3.5	2,958	-0.12%
2021/04/09	3	48.27	2	48.60	48.00	1	2,896	0.03%
2021/04/08	10.6	48.99	1	49.15	49.20	9.6	2,818	0.34%
2021/04/07	0	0.00	2	47.13	47.30	-2	2,724	-0.07%
2021/04/06	0	0.00	1	47.35	47.40	-1	2,722	-0.04%
2021/04/01	1	47.35	0	0.00	47.40	1	2,711	0.04%
2021/03/31	0	0.00	20	47.59	47.40	-20	2,711	-0.74%
2021/03/30	5	47.46	0	0.00	47.65	5	2,710	0.18%
2021/03/29	6	47.60	4	47.05	47.55	2	2,695	0.07%
2021/03/26	0	47.00	4	46.40	46.40	-4	2,670	-0.15%
2021/03/25	11	46.10	0	0.00	46.05	11	2,686	0.41%
2021/03/24	0	46.60	0	0.00	46.70	0	2,687	0.00%
2021/03/23	2	47.25	0	0.00	46.30	2	2,685	0.07%
2021/03/22	1	47.05	0	0.00	47.00	1	2,676	0.04%
2021/03/19	0	0.00	10	47.08	47.05	-10	2,686	-0.37%
2021/03/16	1	48.40	2	48.00	47.55	-1	2,723	-0.04%
2021/03/12	2	46.00	1	45.95	46.05	1	2,647	0.04%
2021/03/11	11	46.52	6	46.71	46.65	5	2,776	0.18%
2021/03/10	0	0.00	3	47.10	47.40	-3	2,775	-0.11%
2021/03/08	1	45.85	3	46.00	45.40	-2	2,724	-0.07%
2021/03/05	0	0.00	1	45.15	45.05	-1	2,746	-0.04%
2021/03/04	5	45.35	5	45.95	45.35	0	2,773	0.00%
2021/03/03	0	0.00	6	45.12	45.70	-6	2,737	-0.22%
2021/02/25	6	45.38	6	44.97	45.05	0	2,762	0.00%
2021/02/24	3	44.98	2	44.60	44.55	1	2,748	0.04%
2021/02/23	3	44.25	0	0.00	44.90	3	2,747	0.11%
2021/02/02	1	42.20	1	41.05	41.00	0	2,880	0.00%
2021/02/01	0	0.00	3	40.10	40.55	-3	2,985	-0.10%
2021/01/29	0	0.00	1	41.20	41.00	-1	3,053	-0.03%
2021/01/28	1	41.80	0	0.00	41.80	1	3,058	0.03%
2021/01/25	1	42.15	1	41.65	42.00	0	3,093	0.00%
2021/01/21	0	0.00	2	40.75	41.15	-2	3,093	-0.06%
2021/01/20	0	0.00	5	41.70	41.05	-5	3,085	-0.16%
2021/01/18	5	43.20	0	0.00	43.05	5	3,073	0.16%
2021/01/14	14	45.05	0	0.00	44.95	14	3,040	0.46%
2021/01/13	0	0.00	2	44.45	44.50	-2	2,993	-0.07%
2021/01/12	1	44.80	0	0.00	44.25	1	2,974	0.03%
2021/01/11	8	44.31	0	0.00	44.80	8	2,933	0.27%
2021/01/08	0	0.00	1	44.25	43.75	-1	2,910	-0.03%
2021/01/07	2	43.90	7	44.16	44.05	-5	2,898	-0.17%
2021/01/06	4	44.25	4	44.14	43.55	0	2,879	0.00%
2021/01/05	1	43.35	1	43.55	44.55	0	2,817	0.00%
2021/01/04	2	43.23	2	43.40	43.60	0	2,789	0.00%
2020/12/31	1	43.15	1	43.30	43.35	0	2,778	0.00%
2020/12/24	1	43.80	0	0.00	43.15	1	2,735	0.04%
2020/12/21	1	42.80	0	0.00	42.65	1	2,747	0.04%
2020/12/18	3	42.45	0	0.00	42.30	3	2,735	0.11%
2020/12/16	1	43.25	1	43.60	43.35	0	2,738	0.00%
2020/12/15	2	43.50	1	44.30	43.15	1	2,734	0.04%
2020/12/14	5	44.14	4	44.55	44.70	1	2,708	0.04%
2020/12/09	2	46.35	3	46.27	46.00	-1	2,599	-0.04%
2020/12/08	1	46.00	0	0.00	45.75	1	2,577	0.04%
2020/12/07	11	46.95	13	46.67	46.70	-2	2,543	-0.08%
2020/12/04	2	44.83	2	45.13	45.40	0	2,382	0.00%
2020/12/03	13	43.97	3	44.13	43.85	10	2,345	0.43%
2020/12/02	0	0.00	3	43.60	43.60	-3	2,418	-0.12%
2020/12/01	0	0.00	2	43.70	43.80	-2	2,532	-0.08%
2020/11/27	3	42.50	0	0.00	42.50	3	2,664	0.11%
2020/11/26	1	42.70	1	42.40	42.40	0	2,714	0.00%
2020/11/24	2	43.35	3	43.37	43.40	-1	2,814	-0.04%
2020/11/23	2	43.00	1	42.90	42.90	1	2,741	0.04%
2020/11/20	0	0.00	2	42.25	42.50	-2	2,711	-0.07%
2020/11/19	0	0.00	3	42.38	42.50	-3	2,680	-0.11%
2020/11/18	2	42.10	1	42.35	41.95	1	2,605	0.04%
2020/11/13	2	41.68	2	41.85	41.75	0	2,744	0.00%
2020/11/12	1	42.35	0	0.00	41.45	1	2,788	0.04%
2020/11/10	1	42.10	51	42.14	42.00	-50	2,788	-1.79%
2020/11/09	43	42.40	3	41.62	41.70	40	2,744	1.46%
2020/11/06	2	41.40	8	41.43	41.85	-6	2,629	-0.23%
2020/11/05	2	41.30	0	0.00	40.75	2	2,578	0.08%
2020/11/04	10	40.60	0	0.00	40.55	10	2,605	0.38%
2020/11/03	5	40.30	11	40.65	40.50	-6	2,676	-0.22%
2020/11/02	1	39.30	1	39.55	39.75	0	2,768	0.00%
2020/10/30	1	39.70	0	0.00	39.55	1	2,871	0.03%
2020/10/29	0	0.00	4	39.13	39.95	-4	2,875	-0.14%
2020/10/28	1	39.70	0	0.00	39.95	1	2,879	0.03%
2020/10/20	0	0.00	1	39.10	39.35	-1	2,899	-0.03%
2020/10/19	1	39.60	0	0.00	39.30	1	2,917	0.03%
2020/09/24	0	0.00	1	37.80	37.75	-1	3,600	-0.03%
2020/09/22	0	0.00	2	38.78	39.00	-2	3,622	-0.06%
2020/09/17	1	39.80	0	0.00	39.80	1	3,603	0.03%
2020/09/14	10	39.90	0	0.00	39.80	10	3,626	0.28%
2020/09/11	1	39.15	0	0.00	39.15	1	3,630	0.03%
2020/09/09	0	0.00	1	39.80	40.35	-1	3,577	-0.03%
2020/09/08	1	41.40	0	0.00	40.20	1	3,557	0.03%
2020/09/07	3	42.35	2	42.10	41.60	1	3,515	0.03%
2020/09/04	1	41.75	1	42.35	42.70	0	3,435	0.00%
2020/09/03	20	42.06	12	41.91	41.90	8	3,382	0.24%
2020/09/02	0	0.00	1	40.00	40.05	-1	3,205	-0.03%
2020/09/01	11	40.24	0	0.00	40.30	11	3,240	0.34%
2020/08/31	12	40.60	17	40.39	40.45	-5	3,253	-0.15%
2020/08/26	1	38.70	0	0.00	38.60	1	3,150	0.03%
2020/08/20	0	0.00	3	38.08	37.30	-3	3,144	-0.10%
2020/08/19	0	0.00	9	39.98	39.55	-9	3,058	-0.29%
2020/08/18	7	40.06	115	39.99	40.10	-108	2,961	-3.65%	大賣/鉅額交易
2020/08/17	0	0.00	1	39.35	39.35	-1	2,871	-0.03%
2020/08/14	0	0.00	1	38.90	39.15	-1	2,826	-0.04%
2020/08/07	1	39.25	2	39.00	39.25	-1	2,659	-0.04%
2020/08/06	0	0.00	4	38.36	38.70	-4	2,595	-0.15%
2020/07/23	1	37.40	2	37.75	37.40	-1	2,412	-0.04%
2020/07/21	1	37.50	0	0.00	37.50	1	2,410	0.04%
2020/07/17	0	0.00	5	37.50	37.65	-5	2,426	-0.21%
2020/07/16	8	38.19	7	38.57	38.00	1	2,412	0.04%
2020/07/14	9	38.02	1	38.10	37.65	8	2,279	0.35%
2020/07/13	0	0.00	10	37.60	38.30	-10	2,248	-0.44%
2020/07/10	0	0.00	10	37.50	37.35	-10	2,257	-0.44%
2020/07/09	10	38.30	0	0.00	38.00	10	2,233	0.45%
2020/07/08	0	0.00	1	40.20	40.20	-1	2,138	-0.05%
2020/07/07	0	0.00	53	40.37	40.10	-53	2,056	-2.58%
2020/07/06	0	0.00	71	40.09	40.35	-71	2,010	-3.53%
2020/07/03	3	39.03	32	39.06	39.10	-29	1,973	-1.47%
2020/07/02	0	0.00	45	38.84	38.95	-45	1,972	-2.28%
2020/06/29	2	37.70	0	0.00	37.60	2	1,937	0.10%
2020/06/23	1	37.85	1	37.85	37.80	0	1,948	0.00%
2020/06/18	1	37.65	0	0.00	37.65	1	1,963	0.05%
2020/06/15	2	37.25	0	0.00	37.00	2	2,042	0.10%
2020/06/12	5	37.45	0	0.00	37.50	5	2,057	0.24%
2020/06/11	2	38.35	2	38.30	38.20	0	2,092	0.00%
2020/06/10	3	39.10	5	39.00	38.85	-2	2,073	-0.10%
2020/06/09	2	38.40	6	38.40	38.55	-4	2,053	-0.19%
2020/06/08	2	38.70	0	0.00	38.65	2	2,085	0.10%
2020/06/05	2	38.45	2	38.33	38.80	0	2,038	0.00%
2020/06/04	0	0.00	6	37.60	37.60	-6	1,977	-0.30%
2020/06/03	7	37.17	0	0.00	37.25	7	1,981	0.35%
2020/05/28	0	0.00	5	36.30	36.15	-5	1,946	-0.26%
2020/05/22	23	36.43	0	0.00	36.15	23	1,975	1.16%
2020/05/21	20	36.75	0	0.00	36.70	20	1,972	1.01%
2020/05/19	5	36.15	1	36.35	36.20	4	1,974	0.20%
2020/05/18	1	35.40	6	35.66	35.55	-5	1,979	-0.25%
2020/05/15	2	36.08	0	0.00	35.80	2	2,001	0.10%
2020/05/14	60	36.57	0	0.00	36.20	60	1,997	3.00%
2020/05/13	80	36.90	0	0.00	36.90	80	1,985	4.03%
2020/05/12	45	37.08	0	0.00	37.15	45	1,965	2.29%
2020/05/11	24	37.17	0	0.00	37.25	24	1,964	1.22%
2020/05/08	60	37.94	7	37.99	38.00	53	1,929	2.75%
2020/05/07	6	37.69	0	0.00	37.50	6	1,917	0.31%
2020/05/06	2	37.35	0	0.00	37.30	2	1,921	0.10%
2020/05/05	0	0.00	5	37.41	37.50	-5	1,920	-0.26%
2020/05/04	2	36.50	0	0.00	36.50	2	1,899	0.11%
2020/04/29	2	36.95	8	36.91	36.95	-6	1,895	-0.32%
2020/04/28	0	0.00	17	37.35	36.90	-17	1,899	-0.90%
2020/04/27	0	0.00	3	36.15	36.15	-3	1,898	-0.16%
2020/04/24	0	0.00	2	35.60	35.50	-2	1,887	-0.11%
2020/04/23	14	35.76	0	0.00	35.85	14	1,893	0.74%
2020/04/22	1	35.15	0	0.00	35.40	1	1,892	0.05%
2020/04/21	0	0.00	1	34.40	34.35	-1	1,881	-0.05%
2020/04/17	1	35.55	2	35.95	35.10	-1	1,892	-0.05%
2020/04/15	0	0.00	4	35.40	35.20	-4	1,867	-0.21%
2020/04/14	2	34.15	0	0.00	34.35	2	1,828	0.11%
2020/04/09	1	33.60	3	34.42	33.90	-2	2,067	-0.10%
2020/04/08	2	33.40	1	32.70	33.50	1	2,052	0.05%
2020/04/07	1	31.05	0	0.00	31.80	1	2,036	0.05%
2020/04/06	1	30.35	0	0.00	30.50	1	2,106	0.05%
2020/03/31	0	0.00	11	30.06	29.85	-11	2,100	-0.52%
2020/03/30	10	29.00	0	0.00	29.65	10	2,106	0.47%
2020/03/27	2	30.30	43	30.23	29.55	-41	2,127	-1.93%
2020/03/26	0	0.00	11	29.67	29.80	-11	2,147	-0.51%
2020/03/25	3	29.85	40	29.73	29.60	-37	2,303	-1.61%
2020/03/24	0	0.00	20	28.60	28.70	-20	2,308	-0.87%
2020/03/20	20	27.30	0	0.00	28.40	20	2,326	0.86%
2020/03/19	3	25.95	5	26.60	25.90	-2	2,334	-0.09%
2020/03/18	0	0.00	15	29.50	28.60	-15	2,311	-0.65%
2020/03/17	105	29.04	0	0.00	28.65	105	2,324	4.52%	大買/鉅額交易
2020/03/12	11	31.93	4	33.85	31.60	7	2,293	0.31%
2020/03/10	0	0.00	5	35.15	35.55	-5	2,327	-0.21%
2020/03/09	0	0.00	2	36.80	35.90	-2	2,368	-0.08%
2020/03/04	0	0.00	5	37.30	37.40	-5	2,368	-0.21%
2020/03/02	4	37.45	0	0.00	37.40	4	2,369	0.17%
2020/02/27	0	0.00	7	37.93	37.75	-7	2,381	-0.29%
2020/02/26	6	38.97	10	38.80	38.70	-4	2,367	-0.17%
2020/02/25	11	39.31	3	39.30	39.40	8	2,350	0.34%
2020/02/24	0	0.00	3	38.75	38.70	-3	2,328	-0.13%
2020/02/21	3	39.40	0	0.00	39.10	3	2,322	0.13%
2020/02/20	0	0.00	2	39.15	39.05	-2	2,319	-0.09%
2020/02/19	0	0.00	4	39.29	39.20	-4	2,312	-0.17%
2020/02/13	0	0.00	5	38.55	38.25	-5	2,292	-0.22%
2020/02/12	3	38.37	0	0.00	38.35	3	2,313	0.13%
2020/02/10	5	37.00	0	0.00	37.00	5	2,313	0.22%
2020/02/07	1	37.55	9	37.79	37.50	-8	2,319	-0.34%
2020/02/06	3	38.40	0	0.00	38.35	3	2,310	0.13%
2020/02/05	12	38.12	0	0.00	38.00	12	2,314	0.52%
2020/02/04	5	38.35	0	0.00	38.70	5	2,318	0.22%
2020/02/03	2	35.80	5	37.20	37.10	-3	2,340	-0.13%
2020/01/31	2	38.45	0	0.00	38.50	2	2,324	0.09%
2020/01/30	2	39.00	0	0.00	38.50	2	2,327	0.09%
2020/01/14	15	42.88	5	43.30	43.40	10	2,302	0.43%
2020/01/09	0	0.00	5	43.15	43.00	-5	2,356	-0.21%
2020/01/07	13	43.62	11	44.22	43.15	2	2,344	0.09%
2020/01/06	5	44.00	7	43.96	44.00	-2	2,279	-0.09%
2020/01/03	14	44.72	15	45.10	44.30	-1	2,241	-0.04%
2020/01/02	7	43.88	6	44.25	44.05	1	2,112	0.05%
2019/12/31	4	44.13	0	0.00	44.05	4	2,082	0.19%
2019/12/30	12	44.59	16	44.44	44.65	-4	2,044	-0.20%
2019/12/27	0	0.00	2	43.15	42.95	-2	1,944	-0.10%
2019/12/25	5	43.00	0	0.00	42.90	5	2,025	0.25%
2019/12/24	5	42.75	0	0.00	42.90	5	2,020	0.25%
2019/12/23	1	42.35	0	0.00	42.15	1	2,006	0.05%
2019/12/20	6	44.58	2	45.30	43.35	4	1,974	0.20%
2019/12/19	3	43.53	5	43.94	43.95	-2	1,810	-0.11%
2019/12/18	4	43.38	5	43.70	43.85	-1	1,777	-0.06%
2019/12/16	0	0.00	3	43.33	43.40	-3	1,719	-0.17%
2019/12/13	4	42.55	7	42.70	42.50	-3	1,681	-0.18%
2019/12/12	14	42.61	6	42.61	42.30	8	1,649	0.48%
2019/12/11	1	42.30	31	42.31	42.30	-30	1,612	-1.86%
2019/12/10	0	0.00	10	41.70	42.10	-10	1,579	-0.63%
2019/12/09	2	42.30	2	41.90	41.70	0	1,550	0.00%
2019/12/05	0	0.00	1	40.45	40.25	-1	1,436	-0.07%
2019/12/04	11	40.50	0	0.00	40.40	11	1,471	0.75%
2019/11/28	0	0.00	1	40.20	39.80	-1	1,418	-0.07%
2019/11/27	1	39.90	2	39.73	39.95	-1	1,472	-0.07%
2019/11/26	2	39.73	0	0.00	39.85	2	1,468	0.14%
2019/11/21	1	38.60	0	0.00	38.80	1	1,460	0.07%
2019/11/14	2	39.20	0	0.00	39.15	2	1,486	0.13%
2019/11/12	5	38.95	0	0.00	38.95	5	1,504	0.33%
2019/11/11	0	0.00	20	38.83	38.60	-20	1,525	-1.31%
2019/11/01	2	39.95	0	0.00	40.10	2	1,513	0.13%
2019/10/29	0	0.00	2	40.20	40.00	-2	1,458	-0.14%
2019/10/22	0	0.00	5	41.55	41.35	-5	1,441	-0.35%
2019/10/21	12	40.91	8	41.26	41.35	4	1,426	0.28%
2019/10/18	0	0.00	1	40.25	40.35	-1	1,372	-0.07%
2019/10/02	0	0.00	1	40.55	40.50	-1	1,608	-0.06%
2019/10/01	4	40.74	4	40.75	40.90	0	1,644	0.00%
2019/09/17	0	0.00	3	39.52	39.45	-3	1,739	-0.17%
2019/09/10	1	39.25	0	0.00	39.50	1	1,899	0.05%
2019/09/09	2	39.90	0	0.00	39.65	2	1,939	0.10%
2019/09/06	3	41.13	50	40.62	40.60	-47	1,926	-2.44%
2019/09/04	1	41.85	0	0.00	41.85	1	1,947	0.05%
2019/09/03	3	41.95	2	41.65	41.65	1	1,960	0.05%
2019/09/02	2	41.80	0	0.00	41.85	2	1,963	0.10%
2019/08/30	0	0.00	1	41.15	41.40	-1	1,962	-0.05%
2019/08/29	1	40.25	0	0.00	40.25	1	1,913	0.05%
2019/08/28	0	0.00	2	40.65	40.50	-2	1,918	-0.10%
2019/08/27	1	40.80	0	0.00	40.25	1	1,922	0.05%
2019/08/23	1	41.75	0	0.00	41.70	1	1,925	0.05%
2019/08/16	0	0.00	2	41.10	41.00	-2	1,981	-0.10%
2019/08/14	2	40.90	6	41.13	40.85	-4	1,973	-0.20%
2019/08/13	3	40.35	0	0.00	40.35	3	1,957	0.15%
2019/08/06	5	39.50	0	0.00	39.45	5	1,996	0.25%
2019/08/05	0	0.00	1	40.00	39.55	-1	2,017	-0.05%
2019/07/23	0	0.00	1	42.00	41.70	-1	2,189	-0.05%
2019/07/18	2	41.55	0	0.00	40.95	2	2,274	0.09%
2019/07/17	4	42.15	0	0.00	41.70	4	2,295	0.17%
2019/07/16	1	42.00	0	0.00	42.25	1	2,368	0.04%
2019/07/12	3	41.90	0	0.00	41.85	3	2,943	0.10%
2019/07/09	4	42.11	0	0.00	41.80	4	3,143	0.13%
2019/07/08	6	46.43	5	46.30	46.50	1	3,069	0.03%
2019/07/05	5	46.05	0	0.00	46.00	5	3,050	0.16%
2019/07/04	0	0.00	1	46.05	46.05	-1	3,035	-0.03%
2019/07/02	1	45.30	1	45.40	45.35	0	3,074	0.00%
2019/07/01	2	45.05	10	45.20	45.15	-8	3,094	-0.26%
2019/06/27	0	0.00	5	44.55	44.30	-5	3,215	-0.16%
2019/06/26	0	0.00	1	43.95	44.00	-1	3,467	-0.03%
2019/06/19	0	0.00	10	44.20	43.90	-10	3,704	-0.27%
2019/06/18	10	44.40	0	0.00	43.90	10	3,689	0.27%
2019/06/17	10	44.15	3	43.20	44.20	7	3,652	0.19%
2019/06/14	3	42.33	0	0.00	42.30	3	3,625	0.08%
2019/06/13	2	42.35	0	0.00	42.30	2	3,633	0.06%
2019/06/12	1	44.60	1	44.25	43.40	0	3,652	0.00%
2019/06/11	2	43.10	0	0.00	42.95	2	3,656	0.05%
2019/06/10	2	42.10	2	42.60	42.60	0	3,723	0.00%
2019/06/06	0	0.00	1	41.90	41.75	-1	3,746	-0.03%
2019/06/05	0	0.00	1	42.90	42.20	-1	3,763	-0.03%
2019/06/03	0	0.00	10	42.98	42.80	-10	3,876	-0.26%
2019/05/31	3	43.08	0	0.00	43.35	3	3,918	0.08%
2019/05/30	6	42.23	0	43.00	42.90	6	4,058	0.15%
2019/05/29	1	42.20	1	42.45	42.00	0	4,130	0.00%
2019/05/28	0	0.00	1	42.20	42.65	-1	4,211	-0.02%
2019/05/27	1	42.00	1.2	41.90	41.80	-0.2	4,296	0.00%
2019/05/24	1	41.95	1	42.10	41.75	0	4,340	0.00%
2019/05/23	0	0.00	1	42.20	41.80	-1	4,391	-0.02%
2019/05/21	2	42.23	2	43.15	43.00	0	4,643	0.00%
2019/05/20	5	42.50	0	0.00	42.20	5	4,785	0.10%
2019/05/16	2	44.88	0	0.00	43.80	2	4,877	0.04%
2019/05/15	2	44.93	1	45.25	45.40	1	4,949	0.02%
2019/05/14	2	43.43	2	44.18	44.50	0	5,093	0.00%
2019/05/13	11	44.50	0	0.00	44.30	11	5,210	0.21%
2019/05/09	1	46.95	1	47.65	46.30	0	5,301	0.00%
2019/05/07	0	0.00	7	47.05	46.80	-7	5,398	-0.13%
2019/05/06	1	47.00	5	46.82	46.65	-4	5,445	-0.07%
2019/05/03	1	48.00	0	0.00	48.00	1	5,453	0.02%
2019/04/30	2	46.85	1	47.30	47.60	1	5,452	0.02%
2019/04/29	14	48.22	6	47.78	47.00	8	5,443	0.15%
2019/04/26	1	49.75	0	0.00	49.35	1	5,378	0.02%
2019/04/24	0	0.00	1	51.40	50.40	-1	5,410	-0.02%
2019/04/23	1	50.10	2	50.80	51.00	-1	5,414	-0.02%
2019/04/22	3	51.00	0	0.00	50.40	3	5,390	0.06%
2019/04/19	12	52.06	12	52.91	51.50	0	5,344	0.00%
2019/04/18	66	55.11	27	54.79	51.90	39	5,217	0.75%
2019/04/17	9	51.84	5	52.10	52.10	4	4,912	0.08%
2019/04/16	28	51.09	28	51.14	51.20	0	4,821	0.00%
2019/04/15	22	51.77	14	50.87	50.80	8	4,788	0.17%
2019/04/12	8	50.90	38	51.30	51.20	-30	4,768	-0.63%
2019/04/11	5	51.10	3	50.70	50.50	2	4,731	0.04%
2019/04/10	0	0.00	3	50.60	50.80	-3	4,659	-0.06%
2019/04/09	11	50.42	19	50.52	50.40	-8	4,635	-0.17%
2019/04/08	24	50.08	0	0.00	49.60	24	4,577	0.52%
2019/04/03	15	49.38	16	49.82	49.90	-1	4,572	-0.02%
2019/04/02	45	49.50	42	49.20	49.20	3	4,554	0.07%
2019/04/01	55	51.00	51	49.56	49.55	4	4,514	0.09%
2019/03/29	62	51.28	93	51.45	51.00	-31	4,422	-0.70%
2019/03/28	78	50.56	112	50.05	50.20	-34	4,217	-0.81%	大賣/
2019/03/27	11	49.09	4	49.00	49.10	7	4,070	0.17%
2019/03/26	0	0.00	3	48.32	47.95	-3	4,058	-0.07%
2019/03/25	4	47.79	1	48.15	47.95	3	4,079	0.07%
2019/03/22	0	0.00	3	49.10	48.85	-3	4,131	-0.07%
2019/03/21	41	48.00	0	0.00	48.00	41	4,149	0.99%
2019/03/20	0	0.00	1	48.45	48.15	-1	4,213	-0.02%
2019/03/19	1	48.05	0	0.00	47.70	1	4,255	0.02%
2019/03/18	11	47.81	1	47.85	47.80	10	4,279	0.23%
2019/03/15	1	49.00	0	0.00	48.30	1	4,320	0.02%
2019/03/13	2	47.35	1	47.60	47.35	1	4,420	0.02%
2019/03/12	1	49.10	10	48.90	48.45	-9	4,427	-0.20%
2019/03/11	7	48.91	4	48.90	48.60	3	4,576	0.07%
2019/03/08	6	49.11	2	49.35	48.95	4	4,900	0.08%
2019/03/07	4	49.28	2	50.40	48.90	2	5,053	0.04%
2019/03/06	5	49.44	11	49.59	49.40	-6	5,198	-0.12%
2019/03/05	6	49.68	1	51.10	49.40	5	5,330	0.09%
2019/03/04	10	49.47	9	49.42	49.95	1	5,322	0.02%
2019/02/27	8	48.60	8	47.46	48.60	0	5,299	0.00%
2019/02/26	12	48.71	2	49.95	48.30	10	5,304	0.19%
2019/02/25	1	49.90	2	49.85	49.65	-1	5,363	-0.02%
2019/02/22	5	49.36	4	49.69	49.25	1	5,642	0.02%
2019/02/21	10	50.30	11	49.85	49.65	-1	5,740	-0.02%
2019/02/20	8	49.34	9	49.34	49.45	-1	6,090	-0.02%
2019/02/19	3	48.13	1	48.60	48.20	2	6,410	0.03%
2019/02/15	34	46.46	24	46.84	46.30	10	6,500	0.15%
2019/02/14	1	47.05	2	47.10	46.90	-1	6,474	-0.02%
2019/02/13	1	46.90	3	47.48	47.50	-2	6,440	-0.03%
2019/02/12	11	46.45	12	46.56	46.30	-1	6,335	-0.02%
2019/02/11	4	45.90	2	45.80	46.15	2	6,297	0.03%
2019/01/30	0	0.00	3	43.85	43.90	-3	6,298	-0.05%
2019/01/29	1	44.00	2	44.13	43.90	-1	6,405	-0.02%
2019/01/28	0	0.00	2	43.88	43.85	-2	6,408	-0.03%
2019/01/25	0	0.00	1	43.00	42.65	-1	6,668	-0.01%
2019/01/24	1	42.95	2	42.85	42.25	-1	6,838	-0.01%
2019/01/22	1	42.20	0	0.00	41.90	1	7,014	0.01%
2019/01/21	1	42.85	1	42.40	42.45	0	7,070	0.00%
2019/01/18	0	0.00	1	42.00	42.05	-1	7,145	-0.01%
2019/01/17	1	43.00	1	42.15	41.45	0	7,253	0.00%
2019/01/15	0	0.00	11	41.95	42.00	-11	7,408	-0.15%
2019/01/14	1	41.35	1	41.05	41.30	0	7,474	0.00%
2019/01/10	0	0.00	1	40.95	40.80	-1	7,608	-0.01%
2019/01/09	4	41.41	3	41.52	41.50	1	7,678	0.01%
2019/01/08	1	39.20	1	39.60	39.80	0	7,699	0.00%
2019/01/04	2	36.98	2	37.70	37.70	0	8,013	0.00%
2019/01/02	0	0.00	1	39.45	38.90	-1	8,227	-0.01%
2018/12/27	0	0.00	2	39.65	39.35	-2	8,678	-0.02%
2018/12/26	0	0.00	1	39.75	38.70	-1	8,713	-0.01%
2018/12/25	2	39.15	2	39.10	39.15	0	8,747	0.00%
2018/12/24	4	39.58	2	39.55	40.00	2	8,822	0.02%
2018/12/21	3	39.10	3	38.90	40.10	0	8,977	0.00%
2018/12/20	7	39.56	3	40.22	39.25	4	9,028	0.04%
2018/12/19	1	41.55	1	41.75	41.25	0	9,063	0.00%
2018/12/18	5	41.60	6	41.49	41.15	-1	9,120	-0.01%
2018/12/17	7	43.09	6	43.08	42.35	1	9,208	0.01%
2018/12/14	2	41.53	12	42.92	43.40	-10	9,231	-0.11%
2018/12/13	6	42.43	7	42.55	42.10	-1	9,257	-0.01%
2018/12/12	2	42.48	0	0.00	42.15	2	9,320	0.02%
2018/12/11	1	41.50	1	41.50	41.20	0	9,419	0.00%
2018/12/10	16	40.69	1	40.85	41.00	15	9,549	0.16%
2018/12/07	2	42.08	2	42.20	42.40	0	9,581	0.00%
2018/12/06	17	41.29	3	41.98	41.35	14	9,661	0.14%
2018/12/05	3	44.13	7	43.97	43.70	-4	9,644	-0.04%
2018/12/04	27	45.94	54	46.14	45.30	-27	9,765	-0.28%
2018/12/03	55	45.96	23	46.00	46.00	32	9,903	0.32%
2018/11/30	20	43.09	65	43.50	42.85	-45	9,702	-0.46%
2018/11/29	9	43.61	4	42.80	42.60	5	9,660	0.05%
2018/11/28	10	43.13	22	43.16	43.35	-12	9,822	-0.12%
2018/11/27	55	42.36	9	42.42	42.70	46	10,097	0.46%
2018/11/26	3	41.90	3	41.75	41.90	0	10,169	0.00%
2018/11/23	22	41.55	3	40.75	40.95	19	10,650	0.18%
2018/11/22	5	43.19	6	42.60	42.20	-1	11,237	-0.01%
2018/11/21	22	44.08	26	44.06	43.45	-4	11,316	-0.04%
2018/11/20	4	42.89	1	42.95	42.85	3	11,248	0.03%
2018/11/19	30	43.06	38	43.17	43.35	-8	11,244	-0.07%
2018/11/16	6	40.70	31	40.83	42.45	-25	10,913	-0.23%
2018/11/15	14	38.45	19	38.54	38.60	-5	10,502	-0.05%
2018/11/14	18	38.06	14	38.21	38.15	4	10,558	0.04%
2018/11/12	10	36.09	0	0.00	36.50	10	10,744	0.09%
2018/11/09	4	37.76	3	37.87	37.90	1	10,946	0.01%
2018/11/08	5	39.00	6	37.43	37.60	-1	11,142	-0.01%
2018/11/07	9	37.71	8	37.90	38.20	1	11,387	0.01%
2018/11/06	2	37.43	1	38.70	36.55	1	11,635	0.01%
2018/11/05	5	38.25	5	38.80	38.30	0	11,813	0.00%
2018/11/02	17	39.17	17	39.69	38.50	0	12,206	0.00%
2018/11/01	9	36.79	25	37.64	38.00	-16	12,109	-0.13%
2018/10/31	25	35.88	20	35.96	35.60	5	12,270	0.04%
2018/10/30	12	33.95	12	33.70	33.80	0	12,463	0.00%
2018/10/29	6	34.53	7	35.17	34.90	-1	12,819	-0.01%
2018/10/26	20	34.56	20	34.82	34.35	0	13,108	0.00%
2018/10/25	28	34.82	16	34.75	34.30	12	13,319	0.09%
2018/10/24	7	37.34	6	37.78	37.20	1	13,823	0.01%
2018/10/23	22	38.22	21	38.06	37.20	1	14,375	0.01%
2018/10/22	5	36.10	9	36.67	38.20	-4	14,660	-0.03%
2018/10/18	23	38.24	27	38.03	38.20	-4	15,189	-0.03%
2018/10/17	12	39.39	5	38.97	37.95	7	15,515	0.05%
2018/10/16	3	39.07	3	39.07	38.70	0	15,752	0.00%
2018/10/15	21	38.34	22	38.01	38.10	-1	16,077	-0.01%
2018/10/12	2	37.63	7	37.86	38.00	-5	16,424	-0.03%
2018/10/11	23	35.73	26	36.17	35.65	-3	16,551	-0.02%
2018/10/09	3	39.52	3	39.80	39.60	0	16,632	0.00%
2018/10/08	4	39.71	3	38.70	38.70	1	16,608	0.01%
2018/10/05	6	42.70	9	41.08	40.55	-3	16,636	-0.02%
2018/10/04	3	45.17	3	44.90	44.50	0	16,728	0.00%
2018/10/03	7	45.50	8	45.99	44.85	-1	16,756	-0.01%
2018/10/02	21	45.83	15	45.86	45.45	6	16,880	0.04%
2018/10/01	13	45.21	14	45.47	45.50	-1	16,997	-0.01%
2018/09/28	17	45.02	15	44.95	44.70	2	17,123	0.01%
2018/09/27	22	46.29	21	44.68	44.55	1	17,100	0.01%
2018/09/26	27	46.75	24	47.13	46.65	3	17,279	0.02%
2018/09/25	24	47.79	43	47.45	47.15	-19	17,431	-0.11%
2018/09/21	21	47.42	2	47.08	47.45	19	17,599	0.11%
2018/09/20	5	46.45	5	46.39	46.30	0	17,626	0.00%
2018/09/19	7	47.20	5	46.61	45.90	2	17,739	0.01%
2018/09/18	28	46.62	26	46.74	46.20	2	18,029	0.01%
2018/09/17	3	47.50	4	47.84	47.50	-1	18,147	-0.01%
2018/09/14	24	46.09	28	47.01	47.20	-4	18,202	-0.02%
2018/09/13	17	46.71	12	46.24	45.30	5	18,300	0.03%
2018/09/12	27	46.60	35	46.45	46.20	-8	18,486	-0.04%
2018/09/11	4	47.75	5	48.45	47.95	-1	18,890	-0.01%
2018/09/10	17	47.80	7	47.52	46.90	10	19,253	0.05%
2018/09/07	6	49.37	15	49.75	48.00	-9	19,522	-0.05%
2018/09/06	22	51.80	5	51.68	51.40	17	19,801	0.09%
2018/09/05	4	52.30	2	51.70	51.70	2	20,055	0.01%
2018/09/04	16	52.04	3	52.80	52.50	13	20,382	0.06%
2018/09/03	34	56.08	22	54.46	53.20	12	20,383	0.06%
2018/08/31	16	58.91	13	58.95	59.10	3	20,235	0.01%
2018/08/30	24	58.70	30	58.74	59.50	-6	20,644	-0.03%
2018/08/29	28	56.85	21	57.02	58.60	7	20,528	0.03%
2018/08/28	37	54.39	39	54.07	53.70	-2	20,044	-0.01%
2018/08/27	4	53.55	9	53.21	53.60	-5	20,136	-0.02%
2018/08/24	4	51.03	2	51.50	51.20	2	20,142	0.01%
2018/08/23	6	51.85	5	52.58	50.90	1	20,315	0.00%
2018/08/22	0	0.00	1	53.00	52.80	-1	20,443	0.00%
2018/08/21	14	53.58	16	53.24	53.30	-2	20,954	-0.01%
2018/08/20	9	52.78	7	52.63	53.10	2	21,048	0.01%
2018/08/17	5	52.66	13	53.78	51.70	-8	21,292	-0.04%
2018/08/16	15	52.99	5	52.36	53.00	10	21,414	0.05%
2018/08/15	1	51.70	1	51.60	50.90	0	21,712	0.00%
2018/08/14	2	52.00	4	53.93	53.00	-2	21,833	-0.01%
2018/08/13	8	53.33	8	54.04	53.00	0	21,720	0.00%
2018/08/10	26	55.70	24	55.56	54.70	2	21,906	0.01%
2018/08/09	12	55.36	19	55.64	57.20	-7	22,026	-0.03%
2018/08/08	5	56.06	2	54.00	54.00	3	21,777	0.01%
2018/08/07	6	56.97	5	57.00	57.00	1	21,945	0.00%
2018/08/06	6	56.10	7	56.23	56.10	-1	21,671	0.00%
2018/08/03	5	52.70	7	53.83	55.10	-2	21,681	-0.01%
2018/08/02	3	52.80	7.1	53.76	52.60	-4.1	21,360	-0.02%
2018/08/01	1	55.60	0	0.00	56.30	1	21,195	0.00%
2018/07/31	45	55.72	42	55.50	55.00	3	21,293	0.01%
2018/07/30	4	60.00	9	61.48	56.90	-5	21,006	-0.02%
2018/07/27	22	60.86	24	61.69	63.20	-2	20,592	-0.01%
2018/07/26	21	60.63	23	61.43	59.50	-2	20,199	-0.01%
2018/07/25	19	59.75	7	59.61	60.50	12	19,772	0.06%
2018/07/24	39	59.23	34	59.38	59.30	5	19,543	0.03%
2018/07/23	27	57.77	25	58.57	58.40	2	19,192	0.01%
2018/07/20	20	59.58	27	58.90	57.50	-7	18,857	-0.04%
2018/07/19	12	63.14	9	63.23	62.50	3	18,399	0.02%
2018/07/18	12	70.26	12	64.21	63.10	0	17,954	0.00%
2018/07/17	25	72.57	24	70.37	70.10	1	17,612	0.01%
2018/07/16	12	74.43	1	77.20	74.00	11	17,421	0.06%
2018/07/13	16	79.78	13	80.18	77.40	3	17,352	0.02%
2018/07/12	13	77.16	28	77.28	79.60	-15	17,118	-0.09%
2018/07/11	6	75.22	6	75.32	74.10	0	16,907	0.00%
2018/07/10	14	75.04	13	73.92	75.40	1	16,942	0.01%
2018/07/06	13	70.68	14	71.16	71.20	-1	16,621	-0.01%
2018/07/05	5	79.50	6	77.90	74.30	-1	16,436	-0.01%
2018/07/04	36	77.84	28	77.19	78.00	8	16,343	0.05%
2018/07/03	41	84.70	37	82.73	80.30	4	16,062	0.02%
2018/07/02	2	83.70	48	84.23	82.00	-46	15,824	-0.29%
2018/06/29	0	0.00	1	81.00	81.00	-1	15,564	-0.01%
2018/06/28	0	0.00	10	79.50	79.50	-10	15,407	-0.06%
2018/06/27	48	85.40	43	85.53	81.70	5	15,197	0.03%
2018/06/26	62	80.20	66.1	82.36	83.80	-4.1	14,811	-0.03%
2018/06/25	21	81.13	6	81.98	79.00	15	14,555	0.10%
2018/06/22	6	81.58	4	82.65	82.00	2	14,376	0.01%
2018/06/21	11	86.17	10	86.23	84.80	1	14,108	0.01%
2018/06/20	48	88.97	108	90.38	83.90	-60	13,863	-0.43%	大賣/
2018/06/19	112	90.86	44.1	89.78	92.50	67.9	13,401	0.51%	大買/
2018/06/15	94	87.87	143	87.96	86.20	-49	12,909	-0.38%	大賣/
2018/06/14	121	86.51	62.1	85.85	88.40	58.9	12,439	0.47%	大買/
2018/06/13	52	82.31	47	82.35	82.50	5	11,881	0.04%
2018/06/12	25	83.39	46	83.26	81.40	-21	11,487	-0.18%
2018/06/11	80	80.08	54	77.77	81.20	26	10,989	0.24%
2018/06/08	27	73.51	29	73.32	73.90	-2	10,619	-0.02%
2018/06/07	146	72.35	138	72.17	72.10	8	10,315	0.08%	大買/大賣/
2018/06/06	76	69.49	82.2	69.52	71.10	-6.2	9,695	-0.06%
2018/06/05	30	64.17	30	66.05	64.70	0	9,274	0.00%
2018/06/04	63	68.49	72	68.21	67.00	-9	9,060	-0.10%
2018/06/01	68	66.06	47	65.81	68.40	21	8,759	0.24%
2018/05/31	12	67.03	24	65.46	63.50	-12	8,530	-0.14%
2018/05/30	32	66.57	23	66.50	67.60	9	8,298	0.11%
2018/05/29	138	68.80	106	68.37	68.00	32	8,049	0.40%	大買/大賣/
2018/05/28	4	64.18	6	64.85	66.10	-2	7,484	-0.03%
2018/05/25	23	57.05	66	56.50	60.10	-43	7,226	-0.60%
2018/05/24	52	54.12	71	54.24	54.70	-19	6,818	-0.28%
2018/05/23	110	53.37	122	52.17	53.60	-12	6,462	-0.19%	大買/大賣/
2018/05/22	30	49.40	64	50.37	50.00	-34	5,898	-0.58%
2018/05/21	4	47.20	5	47.87	48.60	-1	5,531	-0.02%
2018/05/18	112	49.27	79	50.07	47.30	33	5,303	0.62%	大買/
2018/05/17	29	47.67	10	46.86	48.70	19	4,741	0.40%
2018/05/16	9	47.30	3	46.65	47.00	6	4,302	0.14%
2018/05/15	56	47.69	17	47.47	48.40	39	4,095	0.95%
2018/05/14	0	0.00	1	45.00	45.00	-1	3,717	-0.03%
2018/05/11	41	39.86	49	40.17	40.95	-8	3,612	-0.22%
2018/05/10	2	37.10	0	0.00	37.25	2	3,268	0.06%
2018/05/09	3	37.20	4	37.30	37.80	-1	3,153	-0.03%
2018/05/08	62	37.04	122	36.63	37.10	-60	2,984	-2.01%	大賣/
2018/05/07	7	35.80	8.1	35.82	36.70	-1.1	2,594	-0.04%
2018/05/04	10	33.89	10	34.03	33.40	0	2,251	0.00%
2018/04/30	1	31.55	1	31.30	31.25	0	1,998	0.00%
2018/04/24	0	0.00	1	30.75	31.20	-1	2,061	-0.05%
2018/04/17	31	33.39	2	33.50	31.80	29	2,501	1.16%
2018/04/16	22	32.19	0	0.00	33.30	22	2,483	0.89%
2018/04/03	5	31.15	5	31.45	30.90	0	2,640	0.00%
2018/04/02	10	31.25	10	30.75	30.80	0	2,670	0.00%
2018/03/29	0	0.00	2	30.90	30.75	-2	2,759	-0.07%
2018/03/23	12	30.24	12	30.38	30.45	0	2,788	0.00%
2018/03/22	34	32.42	30	32.10	32.05	4	2,764	0.14%
2018/03/20	1	31.65	1	31.55	31.55	0	2,700	0.00%
2018/03/19	6	32.18	6	32.04	32.00	0	2,702	0.00%
2018/03/15	1	31.25	1	31.15	31.45	0	2,674	0.00%
2018/03/12	0	0.00	1	31.00	30.80	-1	2,771	-0.04%
2018/03/09	1	31.10	0	0.00	30.90	1	2,818	0.04%
2018/03/05	1	31.85	1	32.00	32.00	0	3,547	0.00%
2018/02/22	10	29.15	27	29.46	29.35	-17	3,596	-0.47%
2018/02/21	10	28.95	5	28.90	28.90	5	3,601	0.14%
2018/02/12	10	28.25	10	28.05	28.05	0	3,610	0.00%
2018/02/09	1	27.50	0	0.00	28.50	1	3,653	0.03%
2018/02/08	10	28.95	10	28.70	28.80	0	3,699	0.00%
2018/02/07	0	0.00	11	29.06	28.80	-11	3,709	-0.30%
2018/02/06	26	28.63	20	28.20	28.20	6	3,731	0.16%
2018/02/05	2	29.45	0	0.00	30.35	2	3,722	0.05%
2018/02/01	2	30.58	0	0.00	30.45	2	4,126	0.05%
2018/01/31	15	30.52	15	30.39	30.55	0	4,292	0.00%
2018/01/29	0	0.00	4	30.85	30.85	-4	4,307	-0.09%
2018/01/26	1	30.80	0	0.00	30.90	1	4,342	0.02%
2018/01/25	5	31.40	0	0.00	31.10	5	4,329	0.12%
2018/01/24	10	31.58	5	31.45	31.50	5	4,312	0.12%
2018/01/23	20	31.93	30	31.52	31.50	-10	4,310	-0.23%
2018/01/22	10	31.40	10	32.00	32.10	0	4,289	0.00%
2018/01/19	10	31.55	10	31.15	31.25	0	4,246	0.00%
2018/01/18	47	32.07	51	31.86	31.85	-4	4,188	-0.10%
2018/01/17	50	33.03	0	0.00	32.15	50	4,078	1.23%
2018/01/16	14	33.51	44	33.80	34.80	-30	3,831	-0.78%
2018/01/15	15	32.05	15	31.65	31.65	0	3,533	0.00%
2018/01/12	30	32.10	20	31.70	31.70	10	3,538	0.28%
2018/01/11	10	31.70	10	31.90	32.00	0	3,509	0.00%
2018/01/10	10	32.40	10	31.36	31.30	0	3,474	0.00%
2018/01/05	20	30.60	20	30.60	30.80	0	3,286	0.00%
2018/01/04	20	31.38	20	30.91	30.80	0	3,251	0.00%
2018/01/03	19	30.83	20	31.10	31.35	-1	3,194	-0.03%
2018/01/02	10	30.30	10	30.20	30.30	0	3,101	0.00%