達方 (8163)-國票-台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
69.0
漲跌
▲0.1
漲幅
+0.15%
成交量
1,327張
產業
上市電腦週邊類股
481人加入追蹤

立即追蹤
本地時間:14:30(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－國票-台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

國票-台南券商分點個股進出
國票-台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
2024/06/11	0	0.00	1.8	68.69	69.10	-1.8	2,245	-0.08%
2024/06/06	0	0.00	1	73.10	71.50	-1	2,185	-0.05%
2024/06/05	2	71.25	2	72.10	71.80	0	2,178	0.00%
2024/06/04	0	0.00	0.8	70.60	70.60	-0.8	2,161	-0.04%
2024/06/03	2	69.10	0	0.00	69.20	2	2,207	0.09%
2024/05/23	0	0.00	5	67.88	67.20	-5	2,822	-0.18%
2024/05/22	4	67.73	0	0.00	67.90	4	2,811	0.14%
2024/05/21	0.4	66.50	0	0.00	66.80	0.4	2,785	0.01%
2024/05/20	0	0.00	3	67.10	66.90	-3	2,781	-0.11%
2024/05/17	0.4	66.80	0	0.00	67.10	0.4	2,777	0.01%
2024/05/10	0	0.00	1	67.90	67.40	-1	2,717	-0.04%
2024/05/09	1.5	69.70	0	0.00	67.90	1.5	2,676	0.06%
2024/05/08	1.5	69.37	1	70.80	70.80	0.5	2,634	0.02%
2024/05/07	4	70.73	12	70.52	71.80	-8	2,569	-0.31%
2024/05/06	0	0.00	5	68.10	67.80	-5	2,411	-0.21%
2024/05/02	0	0.00	5	63.32	63.80	-5	2,237	-0.22%
2024/04/30	4	63.00	2	63.15	63.30	2	2,234	0.09%
2024/04/29	1	62.50	1	62.60	62.70	0	2,222	0.00%
2024/04/24	0	0.00	1	61.70	61.70	-1	2,209	-0.05%
2024/04/23	0	0.00	7	61.01	61.30	-7	2,215	-0.32%
2024/04/16	2	60.35	0	0.00	60.10	2	2,196	0.09%
2024/04/12	0	0.00	1	62.60	62.00	-1	2,221	-0.05%
2024/04/11	1	61.50	0	0.00	61.50	1	2,301	0.04%
2024/04/10	0	0.00	0	62.30	62.60	0	2,301	0.00%
2024/04/09	6	62.50	0	0.00	62.10	6	2,312	0.26%
2024/04/08	1	63.40	1	64.10	63.50	0	2,321	0.00%
2024/04/03	3	63.90	4	63.83	63.60	-1	2,345	-0.04%
2024/04/01	2	62.90	0	0.00	62.90	2	2,322	0.09%
2024/03/29	2	61.85	0	0.00	62.30	2	2,319	0.09%
2024/03/28	0	0.00	2	63.50	62.30	-2	2,320	-0.09%
2024/03/27	1	62.20	5	62.80	63.00	-4	2,317	-0.17%
2024/03/26	3	62.13	4	61.90	61.90	-1	2,323	-0.04%
2024/03/25	9	62.93	0	0.00	62.80	9	2,309	0.39%
2024/03/22	0	0.00	6.2	64.79	64.30	-6.2	2,308	-0.27%
2024/03/21	0	0.00	3	63.87	64.10	-3	2,289	-0.13%
2024/03/20	14	62.60	0.1	62.91	62.40	13.9	2,288	0.61%
2024/03/19	1	60.40	7	61.80	61.90	-6	2,245	-0.27%
2024/03/15	0	0.00	1	61.50	60.00	-1	2,241	-0.04%
2024/03/13	0	0.00	4	60.93	60.70	-4	2,220	-0.18%
2024/03/12	2	60.30	0	0.00	60.50	2	2,229	0.09%
2024/03/08	1	60.00	5	61.20	60.00	-4	2,235	-0.18%
2024/03/07	1	60.80	4	61.25	61.00	-3	2,216	-0.14%
2024/03/06	4	60.90	9	61.89	61.70	-5	2,159	-0.23%
2024/03/05	1	60.30	15.6	59.50	61.40	-14.6	1,963	-0.75%
2024/03/04	29	55.64	1	56.00	55.90	28	1,648	1.70%
2024/03/01	1	54.20	0	0.00	54.40	1	1,616	0.06%
2024/02/29	1	53.50	0	0.00	53.20	1	1,593	0.06%
2024/02/27	0	0.00	2	53.75	53.40	-2	1,576	-0.13%
2024/02/20	3	52.60	0	0.00	52.50	3	1,739	0.17%
2024/02/02	0	0.00	3	51.17	50.70	-3	1,867	-0.16%
2024/01/30	0	51.30	0	0.00	51.00	0	2,045	0.00%
2024/01/26	0	0.00	1	52.00	51.70	-1	2,509	-0.04%
2024/01/23	1	52.20	0	0.00	52.40	1	2,498	0.04%
2024/01/18	0	51.60	0	0.00	51.30	0	2,479	0.00%
2024/01/11	0.1	52.50	0	0.00	52.20	0.1	2,432	0.01%
2024/01/10	0.1	52.00	0	0.00	51.90	0.1	2,433	0.00%
2024/01/08	0	0.00	1	52.70	52.60	-1	2,408	-0.04%
2024/01/05	1	55.90	2	55.75	54.90	-1	2,360	-0.04%
2024/01/03	1	55.60	1	55.00	55.30	0	2,241	0.00%
2023/12/29	1	54.40	0	0.00	54.20	1	2,162	0.05%
2023/12/27	1	52.60	0	0.00	52.20	1	2,101	0.05%
2023/12/21	0	0.00	1	52.60	52.60	-1	2,052	-0.05%
2023/12/18	2	55.20	1.1	54.61	54.40	0.9	1,960	0.05%
2023/12/15	0	0.00	1	56.50	56.10	-1	1,931	-0.05%
2023/12/14	1	56.60	3	56.40	56.70	-2	1,889	-0.11%
2023/12/13	3	56.00	1	55.60	55.80	2	1,859	0.11%
2023/12/07	1	54.30	0	0.00	54.50	1	1,785	0.06%
2023/12/06	1	55.80	1	55.60	55.40	0	1,757	0.00%
2023/12/05	0	0.00	3	54.57	54.80	-3	1,714	-0.17%
2023/12/04	1	55.20	4.4	54.70	55.00	-3.4	1,687	-0.20%
2023/12/01	1	53.40	0	0.00	53.50	1	1,625	0.06%
2023/11/30	1	53.60	8	53.05	52.70	-7	1,593	-0.44%
2023/11/29	0	0.00	2	52.10	52.30	-2	1,534	-0.13%
2023/11/27	0	0.00	2	51.15	50.90	-2	1,508	-0.13%
2023/11/24	0	0.00	1	51.50	51.60	-1	1,497	-0.07%
2023/11/22	7	52.77	0	0.00	52.60	7	1,452	0.48%
2023/11/21	5	51.16	1	51.50	51.10	4	1,379	0.29%
2023/11/20	1	50.60	0	0.00	51.20	1	1,361	0.07%
2023/11/17	2	51.70	4.1	51.60	51.60	-2.1	1,329	-0.16%
2023/11/16	0	50.50	0	0.00	50.90	0	1,267	0.00%
2023/11/15	0	0.00	1	50.80	50.60	-1	1,249	-0.08%
2023/11/13	1	51.90	0	0.00	51.00	1	1,175	0.09%
2023/11/09	0	0.00	1	50.80	50.90	-1	1,063	-0.09%
2023/11/08	0.1	49.69	7	50.00	50.00	-6.9	974	-0.71%
2023/11/07	1	49.00	6.1	49.50	49.85	-5.1	936	-0.54%
2023/11/06	5	50.02	6	49.13	49.70	-1	881	-0.11%
2023/11/03	14.1	48.56	20	48.22	48.85	-5.9	661	-0.89%
2023/11/02	0	0.00	1	44.15	44.55	-1	411	-0.24%
2023/10/25	0	0.00	2	43.40	43.40	-2	452	-0.44%
2023/10/19	2	42.70	0	0.00	42.60	2	483	0.41%
2023/10/17	0	0.00	2	43.80	43.05	-2	475	-0.42%
2023/09/11	0	0.00	5	43.75	43.75	-5	778	-0.64%
2023/09/04	0	0.00	6	43.80	43.90	-6	805	-0.74%
2023/08/31	3	43.00	0	0.00	43.60	3	807	0.37%
2023/08/28	2	41.70	0	0.00	41.80	2	828	0.24%
2023/08/14	0	0.00	1	41.40	41.75	-1	931	-0.11%
2023/08/11	0	42.10	0	0.00	41.75	0	940	0.00%
2023/08/08	0	42.85	0	0.00	42.95	0	949	0.00%
2023/08/07	3	42.85	0	0.00	42.80	3	946	0.32%
2023/08/04	2	43.55	0	0.00	43.80	2	924	0.22%
2023/08/01	0	43.90	0	0.00	43.80	0	915	0.00%
2023/07/19	2	44.30	0	0.00	44.35	2	878	0.23%
2023/07/10	6	46.23	0	0.00	46.00	6	821	0.73%
2023/07/07	0	0.00	20	46.75	46.75	-20	810	-2.47%
2023/06/29	0	45.80	0	0.00	46.70	0	803	0.00%
2023/06/28	2	45.65	0	0.00	45.65	2	790	0.25%
2023/06/15	0	0.00	3	48.05	47.85	-3	777	-0.39%
2023/06/13	0	0.00	2	47.35	47.55	-2	769	-0.26%
2023/06/08	0	0.00	6	46.80	46.70	-6	775	-0.77%
2023/06/05	11	47.63	7	47.60	47.20	4	965	0.41%
2023/05/19	0	0.00	1	45.90	45.55	-1	883	-0.11%
2023/05/18	0	0.00	0	45.60	45.50	0	872	0.00%
2023/05/12	55	44.25	0	0.00	44.75	55	886	6.21%
2023/05/08	0	0.00	0	44.40	44.50	0	922	0.00%
2023/04/27	0	0.00	3	43.45	43.45	-3	931	-0.32%
2023/04/21	0	0.00	4	43.70	43.20	-4	924	-0.43%
2023/04/06	0	44.34	1	44.40	44.50	-1	777	-0.13%
2023/03/28	0	0.00	3	43.88	43.65	-3	763	-0.39%
2023/03/16	1	42.55	0	0.00	42.60	1	742	0.13%
2023/03/13	0	0.00	0	43.95	43.60	0	738	0.00%
2023/03/10	1	43.75	0	0.00	43.85	1	726	0.14%
2023/03/09	1	44.40	0	0.00	44.50	1	713	0.14%
2023/03/08	2	44.82	63	43.33	44.70	-61	671	-9.08%
2023/03/02	10	41.43	0	0.00	41.60	10	557	1.79%
2023/03/01	0	0.00	13	41.25	41.35	-13	551	-2.36%
2023/02/24	0	0.00	10	41.08	41.30	-10	548	-1.82%
2023/02/22	0	0.00	4	41.15	41.00	-4	542	-0.74%
2023/02/14	1	40.50	0	0.00	40.40	1	544	0.18%
2023/02/13	1	40.50	0	0.00	40.50	1	545	0.18%
2023/02/09	1	41.45	1	41.65	41.55	0	511	0.00%
2023/02/07	0	0.00	0	40.25	40.20	0	473	0.00%
2023/02/03	0	0.00	0	40.10	40.45	0	457	0.00%
2023/02/01	0	0.00	0	39.50	39.60	0	437	0.00%
2023/01/17	0.1	38.75	0	0.00	38.90	0.1	424	0.02%
2022/12/23	0	0.00	1	37.70	37.80	-1	481	-0.21%
2022/12/19	0	0.00	1	37.95	37.85	-1	483	-0.21%
2022/12/07	7	39.15	1	38.75	38.70	6	494	1.21%
2022/12/06	10	40.05	0	0.00	39.50	10	491	2.03%
2022/12/05	10	40.50	7	40.40	40.20	3	490	0.61%
2022/11/28	2	40.25	0	0.00	39.85	2	455	0.44%
2022/11/25	10	39.30	0	0.00	39.15	10	427	2.34%
2022/11/17	17	39.27	0	0.00	39.45	17	438	3.88%
2022/11/08	0	0.00	1	38.75	38.80	-1	444	-0.23%
2022/11/04	0	0.00	5	38.59	38.65	-5	449	-1.11%
2022/10/31	0	0.00	10	37.54	37.85	-10	506	-1.98%
2022/10/19	0	0.00	2	38.35	38.25	-2	519	-0.39%
2022/10/17	0.1	37.00	0	0.00	37.50	0.1	522	0.02%
2022/10/12	3	37.67	0	0.00	37.90	3	523	0.57%
2022/10/04	0	0.00	2	39.70	39.70	-2	531	-0.38%
2022/09/30	0	0.00	1	39.25	39.40	-1	546	-0.18%
2022/09/28	2	38.95	0	0.00	38.50	2	595	0.34%
2022/09/27	0	40.10	0	0.00	40.15	0	606	0.00%
2022/09/13	0	0.00	10	41.75	41.80	-10	675	-1.48%
2022/08/22	0	0.00	2	42.00	42.05	-2	713	-0.28%
2022/08/19	0	0.00	1	41.85	41.80	-1	706	-0.14%
2022/08/11	5	41.85	0	0.00	41.75	5	725	0.69%
2022/08/10	13	41.32	10	41.42	41.40	3	723	0.41%
2022/08/09	1	39.70	0	0.00	39.95	1	697	0.14%
2022/08/04	0	0.00	2	38.90	39.05	-2	706	-0.28%
2022/07/29	0	0.00	1	39.90	40.05	-1	806	-0.12%
2022/07/22	2	39.75	0	0.00	39.70	2	914	0.22%
2022/07/19	2	38.70	0	0.00	39.30	2	971	0.21%
2022/07/13	0	0.00	1	37.00	37.55	-1	1,105	-0.09%
2022/07/06	2	39.50	0	0.00	38.60	2	1,109	0.18%
2022/07/01	0	0.00	60	39.85	38.80	-60	1,108	-5.41%
2022/06/30	4	40.60	0	0.00	40.45	4	1,095	0.36%
2022/06/29	3	41.58	0	0.00	41.65	3	1,087	0.28%
2022/06/15	0	42.85	0	0.00	42.75	0	1,284	0.00%
2022/06/02	0	43.95	0	0.00	43.95	0	1,691	0.00%
2022/06/01	0	0.00	5	43.90	43.95	-5	1,713	-0.29%
2022/05/31	3	43.65	0	0.00	43.75	3	1,776	0.17%
2022/05/24	11	43.20	0	0.00	42.90	11	1,798	0.61%
2022/05/23	0.1	43.25	0	0.00	43.00	0.1	1,791	0.01%
2022/05/20	1	42.95	0	0.00	42.90	1	1,794	0.06%
2022/05/12	1	41.55	1	41.95	41.20	0	1,785	0.00%
2022/05/11	0.1	42.65	0	0.00	42.50	0.1	1,782	0.00%
2022/05/10	1	43.30	0	0.00	43.40	1	1,764	0.06%
2022/05/09	1	43.45	0	0.00	43.00	1	1,758	0.06%
2022/05/06	2	45.18	0	0.00	45.20	2	1,721	0.12%
2022/05/05	8	45.93	0	0.00	45.75	8	1,706	0.47%
2022/05/04	0	0.00	1	46.25	45.80	-1	1,685	-0.06%
2022/04/26	1	48.50	0	0.00	48.60	1	1,630	0.06%
2022/04/22	0	0.00	1	50.00	49.95	-1	1,607	-0.06%
2022/04/21	10	50.60	0	0.00	50.40	10	1,612	0.62%
2022/04/19	0	0.00	5	49.30	49.65	-5	1,530	-0.33%
2022/04/13	0	0.00	4	48.55	48.55	-4	1,568	-0.25%
2022/04/12	0	0.00	6	47.76	47.85	-6	1,602	-0.37%
2022/04/11	0	0.00	1	48.60	47.80	-1	1,626	-0.06%
2022/04/08	0	48.33	0	0.00	48.20	0	1,658	0.00%
2022/04/06	1	49.10	1	49.20	49.15	0	1,868	0.00%
2022/04/01	1	49.30	0	0.00	49.35	1	1,886	0.05%
2022/03/31	14	49.71	0	0.00	49.70	14	1,917	0.73%
2022/03/30	18	49.80	1	49.80	50.20	17	1,983	0.86%
2022/03/25	0	0.00	1	49.35	49.25	-1	1,967	-0.05%
2022/03/24	2	49.75	0	0.00	49.50	2	1,976	0.10%
2022/03/23	3	49.53	1	49.60	49.15	2	2,025	0.10%
2022/03/21	5	48.81	0	0.00	49.30	5	2,122	0.24%
2022/03/15	0	0.00	1	49.40	49.00	-1	2,170	-0.05%
2022/03/14	0	0.00	7	49.56	49.35	-7	2,218	-0.32%
2022/03/11	1	48.35	0	0.00	48.40	1	2,244	0.04%
2022/03/10	2	48.43	2	48.40	48.35	0	2,323	0.00%
2022/03/09	2	48.75	1	48.45	48.30	1	2,435	0.04%
2022/03/07	0	0.00	2	46.50	46.00	-2	2,710	-0.07%
2022/02/25	1	45.80	0	0.00	45.40	1	3,005	0.03%
2022/02/24	0	0.00	1	46.50	45.50	-1	3,275	-0.03%
2022/02/18	1	47.00	0	0.00	47.00	1	3,388	0.03%
2022/02/15	1	46.80	0	0.00	46.50	1	3,402	0.03%
2022/01/13	1	46.95	0	0.00	46.95	1	3,435	0.03%
2022/01/12	1	46.80	0	0.00	46.80	1	3,438	0.03%
2022/01/07	2	47.50	0	0.00	47.30	2	3,382	0.06%
2022/01/06	2	48.38	0	0.00	48.15	2	3,342	0.06%
2022/01/05	4	49.14	0	0.00	48.85	4	3,313	0.12%
2021/12/30	0	0.00	1	50.70	50.70	-1	3,209	-0.03%
2021/12/29	1	51.20	5	49.45	51.00	-4	3,153	-0.13%
2021/12/28	7	49.59	5	49.55	49.35	2	2,973	0.07%
2021/12/27	3	49.28	0	0.00	49.55	3	2,955	0.10%
2021/12/24	1.2	49.12	6	49.41	49.35	-4.8	2,929	-0.16%
2021/12/23	1	48.50	0	0.00	48.60	1	2,836	0.04%
2021/12/20	0	0.00	2	48.68	48.50	-2	2,804	-0.07%
2021/12/17	3	48.82	0	0.00	48.80	3	2,782	0.11%
2021/12/14	1	48.70	0	0.00	48.55	1	2,577	0.04%
2021/12/13	1	48.85	0	0.00	48.85	1	2,526	0.04%
2021/12/10	1	48.50	0	0.00	49.15	1	2,501	0.04%
2021/12/09	2	48.45	0	0.00	48.30	2	2,450	0.08%
2021/12/08	1	49.00	0	0.00	49.00	1	2,383	0.04%
2021/12/07	0	0.00	1	50.00	49.65	-1	2,295	-0.04%
2021/12/06	0	0.00	2	49.70	49.20	-2	2,207	-0.09%
2021/12/03	1	48.75	0	0.00	49.60	1	2,123	0.05%
2021/12/02	15	49.16	12	49.36	48.65	3	1,971	0.15%
2021/11/26	6	46.81	6	46.46	46.15	0	1,518	0.00%
2021/11/24	1	45.80	1	46.20	46.00	0	1,473	0.00%
2021/11/23	17	46.14	14	46.78	47.05	3	1,332	0.23%
2021/11/08	0	0.00	1	43.60	43.50	-1	1,120	-0.09%
2021/11/03	0	43.50	0	0.00	43.50	0	1,206	0.00%
2021/11/01	5	42.72	5	42.40	42.30	0	1,180	0.00%
2021/10/27	0	0.00	1	41.30	41.65	-1	1,194	-0.08%
2021/10/21	0	0.00	2	41.40	42.00	-2	1,280	-0.16%
2021/10/18	0	40.50	0	0.00	40.30	0	1,341	0.00%
2021/10/01	2	40.50	7	40.20	40.35	-5	1,751	-0.29%
2021/09/29	1	41.25	0	0.00	41.30	1	1,795	0.06%
2021/09/23	1	42.30	0	0.00	42.10	1	1,866	0.05%
2021/09/16	0	0.00	2	42.30	42.20	-2	2,010	-0.10%
2021/09/10	0	0.00	1	43.50	43.55	-1	2,045	-0.05%
2021/09/02	0	0.00	6	44.90	44.75	-6	2,191	-0.27%
2021/08/27	1	42.55	0	0.00	42.65	1	2,091	0.05%
2021/08/23	1	41.90	0	0.00	41.75	1	2,096	0.05%
2021/08/20	2	43.00	0	0.00	43.40	2	2,107	0.09%
2021/08/19	2	43.50	0	0.00	43.15	2	2,115	0.09%
2021/08/18	2	43.50	0	0.00	44.00	2	2,101	0.10%
2021/08/05	0	0.00	6	47.45	47.85	-6	2,189	-0.27%
2021/08/04	0	0.00	5	47.40	47.50	-5	2,263	-0.22%
2021/07/21	15	46.55	0	0.00	46.95	15	2,826	0.53%
2021/07/19	0	0.00	4	48.25	48.10	-4	2,857	-0.14%
2021/07/16	0	0.00	0	47.90	48.00	0	2,843	0.00%
2021/07/07	0	0.00	20	46.28	46.10	-20	3,009	-0.66%
2021/06/30	0	0.00	1	44.90	45.90	-1	3,178	-0.03%
2021/06/28	13	45.93	2	44.80	45.90	11	3,144	0.35%
2021/06/23	2	43.00	0	0.00	43.30	2	3,118	0.06%
2021/06/10	0	0.00	6	43.20	44.45	-6	3,320	-0.18%
2021/06/03	2	42.40	0	0.00	42.80	2	3,562	0.06%
2021/05/26	1	42.25	0	0.00	42.25	1	3,627	0.03%
2021/05/14	2	41.00	1	41.30	41.40	1	3,785	0.03%
2021/05/13	2	39.80	1	42.00	41.70	1	3,741	0.03%
2021/05/12	3	45.52	2	43.98	43.05	1	3,675	0.03%
2021/04/28	4	52.33	4	52.08	52.40	0	3,255	0.00%
2021/04/27	3	52.00	1	51.70	52.10	2	3,221	0.06%
2021/04/26	0	0.00	1	50.40	51.20	-1	3,112	-0.03%
2021/04/23	1	49.50	0	0.00	49.50	1	3,069	0.03%
2021/04/22	0	0.00	1	49.85	49.00	-1	3,058	-0.03%
2021/04/21	5	50.50	0	51.10	51.00	5	3,010	0.17%
2021/04/20	1	50.80	6	49.78	50.50	-5	2,962	-0.17%
2021/04/19	0	0.00	0	48.70	49.15	0	2,948	0.00%
2021/04/13	0	0.00	1	48.90	48.00	-1	2,958	-0.03%
2021/04/12	0	0.00	1	49.20	48.70	-1	2,932	-0.03%
2021/04/09	1	48.20	0	48.00	48.00	1	2,896	0.03%
2021/04/08	4	48.93	1	48.00	49.20	3	2,818	0.11%
2021/04/07	0	47.20	0	0.00	47.30	0	2,724	0.00%
2021/03/31	0	0.00	1	47.40	47.40	-1	2,711	-0.04%
2021/03/30	0	0.00	1	47.70	47.65	-1	2,710	-0.04%
2021/03/29	1	47.40	0	0.00	47.55	1	2,695	0.04%
2021/03/25	0	0.00	2	46.10	46.05	-2	2,686	-0.07%
2021/03/24	2	46.63	0	0.00	46.70	2	2,687	0.07%
2021/03/23	0	0.00	1	47.20	46.30	-1	2,685	-0.04%
2021/03/22	0	47.35	0	47.45	47.00	0	2,676	0.00%
2021/03/17	5	47.30	0	0.00	47.45	5	2,696	0.19%
2021/03/16	0	0.00	1	47.55	47.55	-1	2,723	-0.04%
2021/03/15	0	0.00	1	46.00	46.10	-1	2,615	-0.04%
2021/03/12	1	46.30	2	46.20	46.05	-1	2,647	-0.04%
2021/03/10	2	46.70	0	0.00	47.40	2	2,775	0.07%
2021/03/05	0	0.00	1	45.15	45.05	-1	2,746	-0.04%
2021/03/02	0	0.00	3	45.57	45.30	-3	2,723	-0.11%
2021/02/25	1	45.20	9	45.15	45.05	-8	2,762	-0.29%
2021/02/24	1	44.95	0	0.00	44.55	1	2,748	0.04%
2021/02/22	1	44.15	0	0.00	44.15	1	2,748	0.04%
2021/02/19	0	0.00	10	43.00	43.55	-10	2,722	-0.37%
2021/02/18	0	0.00	1	42.65	42.60	-1	2,709	-0.04%
2021/02/03	1	41.15	0	0.00	41.00	1	2,785	0.04%
2021/01/29	0	42.00	0	0.00	41.00	0	3,053	0.00%
2021/01/28	0	0.00	4	41.75	41.80	-4	3,058	-0.13%
2021/01/26	0	0.00	1	41.70	41.65	-1	3,121	-0.03%
2021/01/25	2	41.85	2	41.88	42.00	0	3,093	0.00%
2021/01/21	21	41.05	0	0.00	41.15	21	3,093	0.68%
2021/01/20	7	41.06	0	0.00	41.05	7	3,085	0.23%
2021/01/19	1	42.85	0	0.00	43.05	1	3,055	0.03%
2021/01/18	0	0.00	8	43.20	43.05	-8	3,073	-0.26%
2021/01/15	2	44.13	0	0.00	44.10	2	3,052	0.07%
2021/01/14	6	44.97	0	0.00	44.95	6	3,040	0.20%
2021/01/13	1	44.60	0	0.00	44.50	1	2,993	0.03%
2020/12/16	0	0.00	1	43.30	43.35	-1	2,738	-0.04%
2020/12/15	1	43.10	0	0.00	43.15	1	2,734	0.04%
2020/12/11	5	44.00	5	44.90	43.75	0	2,696	0.00%
2020/12/10	6	45.25	0	0.00	44.70	6	2,658	0.23%
2020/12/09	0	0.00	1	46.80	46.00	-1	2,599	-0.04%
2020/12/08	4	46.70	0	0.00	45.75	4	2,577	0.16%
2020/12/07	4	46.16	1	46.70	46.70	3	2,543	0.12%
2020/12/04	1	45.05	45	44.79	45.40	-44	2,382	-1.85%
2020/12/01	0	0.00	23	43.46	43.80	-23	2,532	-0.91%
2020/11/30	0	0.00	1	43.10	43.35	-1	2,690	-0.04%
2020/11/27	15	42.53	0	0.00	42.50	15	2,664	0.56%
2020/11/24	8	43.39	3	43.42	43.40	5	2,814	0.18%
2020/11/20	1	42.20	0	0.00	42.50	1	2,711	0.04%
2020/11/19	2	42.65	0	0.00	42.50	2	2,680	0.07%
2020/11/18	0	0.00	1	42.15	41.95	-1	2,605	-0.04%
2020/11/17	0	0.00	1	42.00	42.00	-1	2,598	-0.04%
2020/11/16	2	41.88	1	41.75	41.75	1	2,666	0.04%
2020/11/12	1	41.70	1	41.45	41.45	0	2,788	0.00%
2020/11/11	0	0.00	6	42.28	42.25	-6	2,796	-0.21%
2020/11/10	6	42.33	1	42.10	42.00	5	2,788	0.18%
2020/11/09	0	0.00	60	42.23	41.70	-60	2,744	-2.19%
2020/11/06	60	41.63	0	0.00	41.85	60	2,629	2.28%
2020/11/05	2	40.90	1	41.30	40.75	1	2,578	0.04%
2020/11/03	1	40.85	0	0.00	40.50	1	2,676	0.04%
2020/10/30	0	0.00	4	40.35	39.55	-4	2,871	-0.14%
2020/10/29	0	0.00	2	39.38	39.95	-2	2,875	-0.07%
2020/10/27	0	0.00	1	40.50	40.30	-1	2,864	-0.03%
2020/10/23	0	0.00	2	39.60	39.45	-2	2,813	-0.07%
2020/10/22	0	0.00	1	39.10	38.80	-1	2,851	-0.04%
2020/10/16	2	38.85	0	0.00	38.75	2	2,885	0.07%
2020/10/14	0	0.00	10	39.05	38.85	-10	2,901	-0.34%
2020/10/12	10	38.63	0	0.00	38.35	10	3,055	0.33%
2020/09/22	0	0.00	2	38.90	39.00	-2	3,622	-0.06%
2020/09/17	0	0.00	4	39.65	39.80	-4	3,603	-0.11%
2020/09/11	1	39.60	15	39.72	39.15	-14	3,630	-0.39%
2020/09/10	0	0.00	1	40.55	40.15	-1	3,598	-0.03%
2020/09/09	2	40.28	0	0.00	40.35	2	3,577	0.06%
2020/09/08	1	40.30	5	40.38	40.20	-4	3,557	-0.11%
2020/09/07	4	42.24	0	0.00	41.60	4	3,515	0.11%
2020/09/04	3	41.57	1	42.85	42.70	2	3,435	0.06%
2020/09/03	10	41.66	12	42.18	41.90	-2	3,382	-0.06%
2020/09/02	1	40.00	1	40.05	40.05	0	3,205	0.00%
2020/09/01	5	39.90	0	0.00	40.30	5	3,240	0.15%
2020/08/31	8	40.54	2	40.40	40.45	6	3,253	0.18%
2020/08/20	1	37.50	3	38.80	37.30	-2	3,144	-0.06%
2020/08/19	12	40.56	2	40.35	39.55	10	3,058	0.33%
2020/08/18	0	0.00	7	40.00	40.10	-7	2,961	-0.24%
2020/08/17	5	39.45	7	39.50	39.35	-2	2,871	-0.07%
2020/08/14	0	0.00	5	39.00	39.15	-5	2,826	-0.18%
2020/08/13	5	39.70	0	0.00	39.25	5	2,801	0.18%
2020/08/12	5	39.10	0	0.00	38.85	5	2,743	0.18%
2020/08/10	1	38.90	23	38.92	38.90	-22	2,686	-0.82%
2020/08/06	23	39.05	8	39.11	38.70	15	2,595	0.58%
2020/08/05	1	37.25	2	38.00	38.15	-1	2,456	-0.04%
2020/08/04	0	0.00	10	36.35	36.50	-10	2,386	-0.42%
2020/07/29	1	34.90	0	0.00	34.65	1	2,419	0.04%
2020/07/28	1	35.80	0	0.00	34.25	1	2,427	0.04%
2020/07/27	0	0.00	15	36.00	35.90	-15	2,417	-0.62%
2020/07/24	5	37.00	0	0.00	36.65	5	2,409	0.21%
2020/07/22	3	37.63	0	0.00	37.60	3	2,412	0.12%
2020/07/20	0	0.00	10	37.36	37.40	-10	2,411	-0.41%
2020/07/16	4	38.78	5	38.50	38.00	-1	2,412	-0.04%
2020/07/15	2	37.55	0	0.00	37.30	2	2,293	0.09%
2020/07/14	2	37.60	0	0.00	37.65	2	2,279	0.09%
2020/07/13	6	37.45	0	0.00	38.30	6	2,248	0.27%
2020/07/10	11	37.44	0	0.00	37.35	11	2,257	0.49%
2020/07/09	0	0.00	3	38.20	38.00	-3	2,233	-0.13%
2020/07/08	2	40.30	0	0.00	40.20	2	2,138	0.09%
2020/07/07	10	40.20	1	40.90	40.10	9	2,056	0.44%
2020/07/06	5	40.45	10	40.00	40.35	-5	2,010	-0.25%
2020/07/02	0	0.00	4	38.75	38.95	-4	1,972	-0.20%
2020/06/30	0	0.00	1	37.60	37.85	-1	1,944	-0.05%
2020/06/29	2	37.70	0	0.00	37.60	2	1,937	0.10%
2020/06/12	2	37.00	0	0.00	37.50	2	2,057	0.10%
2020/06/11	0	0.00	1	38.25	38.20	-1	2,092	-0.05%
2020/06/10	1	39.10	2	39.10	38.85	-1	2,073	-0.05%
2020/06/04	0	0.00	1	37.50	37.60	-1	1,977	-0.05%
2020/06/02	2	36.90	0	0.00	36.60	2	1,958	0.10%
2020/05/29	1	36.30	1	36.00	35.90	0	1,944	0.00%
2020/05/22	0	0.00	2	36.30	36.15	-2	1,975	-0.10%
2020/05/21	0	0.00	4	36.75	36.70	-4	1,972	-0.20%
2020/05/14	0	0.00	2	36.65	36.20	-2	1,997	-0.10%
2020/05/13	1	36.85	0	0.00	36.90	1	1,985	0.05%
2020/05/12	20	36.93	0	0.00	37.15	20	1,965	1.02%
2020/05/11	0	0.00	3	37.70	37.25	-3	1,964	-0.15%
2020/05/06	0	0.00	2	37.48	37.30	-2	1,921	-0.10%
2020/05/05	3	37.45	5	37.67	37.50	-2	1,920	-0.10%
2020/05/04	1	36.65	0	0.00	36.50	1	1,899	0.05%
2020/04/29	1	37.00	1	36.80	36.95	0	1,895	0.00%
2020/04/27	2	35.85	0	0.00	36.15	2	1,898	0.11%
2020/04/22	1	35.35	0	0.00	35.40	1	1,892	0.05%
2020/04/16	2	35.15	1	35.20	35.25	1	1,874	0.05%
2020/04/15	6	35.53	0	0.00	35.20	6	1,867	0.32%
2020/04/14	0	0.00	1	34.30	34.35	-1	1,828	-0.05%
2020/04/10	0	0.00	1	34.30	34.10	-1	1,941	-0.05%
2020/04/09	6	34.08	3	33.97	33.90	3	2,067	0.15%
2020/03/20	0	0.00	2	27.15	28.40	-2	2,326	-0.09%
2020/03/17	1	28.85	0	0.00	28.65	1	2,324	0.04%
2020/03/16	5	29.90	0	0.00	28.50	5	2,293	0.22%
2020/03/13	1	28.45	0	0.00	29.25	1	2,295	0.04%
2020/03/10	1	35.00	0	0.00	35.55	1	2,327	0.04%
2020/03/03	0	0.00	2	37.80	37.70	-2	2,373	-0.08%
2020/02/27	0	0.00	8	37.77	37.75	-8	2,381	-0.34%
2020/02/25	2	38.10	7	39.49	39.40	-5	2,350	-0.21%
2020/02/24	2	38.70	0	0.00	38.70	2	2,328	0.09%
2020/02/20	2	39.10	0	0.00	39.05	2	2,319	0.09%
2020/02/12	0	0.00	1	38.40	38.35	-1	2,313	-0.04%
2020/02/07	11	37.73	0	0.00	37.50	11	2,319	0.47%
2020/02/05	8	38.18	0	0.00	38.00	8	2,314	0.35%
2020/02/04	1	38.50	0	0.00	38.70	1	2,318	0.04%
2020/01/31	10	38.70	0	0.00	38.50	10	2,324	0.43%
2020/01/30	1	38.50	0	0.00	38.50	1	2,327	0.04%
2020/01/20	20	42.35	0	0.00	42.45	20	2,281	0.88%
2020/01/16	1	43.40	1	43.65	42.80	0	2,304	0.00%
2020/01/15	2	43.03	1	43.30	42.85	1	2,295	0.04%
2020/01/14	1	43.00	2	43.18	43.40	-1	2,302	-0.04%
2020/01/13	1	42.35	0	0.00	42.35	1	2,339	0.04%
2020/01/10	0	0.00	1	42.80	42.80	-1	2,357	-0.04%
2020/01/07	1	44.55	1	44.25	43.15	0	2,344	0.00%
2020/01/06	10	43.70	35	43.70	44.00	-25	2,279	-1.10%
2020/01/02	0	0.00	1	43.70	44.05	-1	2,112	-0.05%
2019/12/30	1	44.50	6	44.35	44.65	-5	2,044	-0.24%
2019/12/26	1	43.20	0	0.00	42.75	1	1,943	0.05%
2019/12/24	0	0.00	1	42.90	42.90	-1	2,020	-0.05%
2019/12/23	1	42.70	0	0.00	42.15	1	2,006	0.05%
2019/12/20	3	44.12	1	43.35	43.35	2	1,974	0.10%
2019/12/19	0	0.00	32	43.46	43.95	-32	1,810	-1.77%
2019/12/18	0	0.00	11	43.68	43.85	-11	1,777	-0.62%
2019/12/17	2.3	43.14	0.1	43.10	43.15	2.3	1,746	0.13%
2019/12/16	1	43.35	0	0.00	43.40	1	1,719	0.06%
2019/12/12	2	42.50	5	42.49	42.30	-3	1,649	-0.18%
2019/12/11	1	42.35	2	42.45	42.30	-1	1,612	-0.06%
2019/12/09	38	42.08	0	0.00	41.70	38	1,550	2.45%
2019/12/06	2	40.85	0	0.00	41.65	2	1,494	0.13%
2019/11/29	0	0.00	1	40.00	39.70	-1	1,406	-0.07%
2019/11/28	0	0.00	5	40.15	39.80	-5	1,418	-0.35%
2019/11/26	5	39.85	0	0.00	39.85	5	1,468	0.34%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/01	0	0.00	1	39.90	40.10	-1	1,513	-0.07%
2019/10/31	0	0.00	1	40.35	40.90	-1	1,505	-0.07%
2019/10/29	40	40.25	0	0.00	40.00	40	1,458	2.74%
2019/10/25	0	0.00	2	41.35	41.20	-2	1,472	-0.14%
2019/10/23	2	41.15	0	0.00	41.00	2	1,439	0.14%
2019/10/21	0	0.00	21	41.31	41.35	-21	1,426	-1.47%
2019/10/14	0	0.00	1	40.30	40.10	-1	1,363	-0.07%
2019/10/09	20	39.10	0	0.00	39.10	20	1,358	1.47%
2019/10/01	1	40.35	21	39.97	40.90	-20	1,644	-1.22%
2019/09/26	0	0.00	1	39.20	39.05	-1	1,632	-0.06%
2019/09/24	20	39.50	0	0.00	39.35	20	1,663	1.20%
2019/09/10	1	39.50	0	0.00	39.50	1	1,899	0.05%
2019/09/05	1	42.55	0	0.00	42.05	1	1,903	0.05%
2019/09/02	2	41.78	0	0.00	41.85	2	1,963	0.10%
2019/08/30	2	42.25	2	41.40	41.40	0	1,962	0.00%
2019/08/28	0	0.00	1	40.55	40.50	-1	1,918	-0.05%
2019/08/23	3	41.70	0	0.00	41.70	3	1,925	0.16%
2019/08/19	0	0.00	0.1	41.90	41.70	-0.1	1,963	0.00%
2019/08/15	1	40.65	0	0.00	40.30	1	1,971	0.05%
2019/08/13	1	39.90	1	39.65	40.35	0	1,957	0.00%
2019/08/05	0	0.00	1	39.75	39.55	-1	2,017	-0.05%
2019/08/02	1	40.35	0	0.00	40.25	1	2,051	0.05%
2019/07/24	5	42.00	0	0.00	41.55	5	2,117	0.24%
2019/07/22	0	0.00	1	41.15	41.10	-1	2,223	-0.04%
2019/07/19	0	0.00	2	41.05	41.00	-2	2,238	-0.09%
2019/07/18	1	41.00	12	41.05	40.95	-11	2,274	-0.48%
2019/07/17	1	41.95	0	0.00	41.70	1	2,295	0.04%
2019/07/15	2	41.65	0	0.00	41.75	2	2,528	0.08%
2019/07/12	3	41.90	3	42.02	41.85	0	2,943	0.00%
2019/07/11	2	42.00	1	42.25	42.05	1	3,046	0.03%
2019/07/10	11	42.09	0	0.00	42.00	11	3,090	0.36%
2019/07/09	1	42.25	3	42.00	41.80	-2	3,143	-0.06%
2019/07/08	2	46.30	2	46.38	46.50	0	3,069	0.00%
2019/07/05	4	46.09	0	0.00	46.00	4	3,050	0.13%
2019/07/03	1	44.95	0	0.00	44.95	1	3,051	0.03%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/19	0	0.00	1	43.80	43.90	-1	3,704	-0.03%
2019/06/18	1	44.50	0	0.00	43.90	1	3,689	0.03%
2019/06/14	0	0.00	0.4	42.40	42.30	-0.4	3,625	-0.01%
2019/06/04	0	0.00	0.1	43.00	42.75	-0.1	3,818	0.00%
2019/05/31	0	0.00	1	43.25	43.35	-1	3,918	-0.03%
2019/05/14	0	0.00	1	42.50	44.50	-1	5,093	-0.02%
2019/05/10	0	0.00	1	46.60	46.40	-1	5,309	-0.02%
2019/05/09	0	0.00	5	46.25	46.30	-5	5,301	-0.09%
2019/05/08	1	47.00	0	0.00	47.15	1	5,339	0.02%
2019/05/07	1	47.20	0	0.00	46.80	1	5,398	0.02%
2019/05/06	8	46.67	0	0.00	46.65	8	5,445	0.15%
2019/04/30	1	46.65	0	0.00	47.60	1	5,452	0.02%
2019/04/29	2	47.10	3	47.40	47.00	-1	5,443	-0.02%
2019/04/26	0	0.00	2	49.75	49.35	-2	5,378	-0.04%
2019/04/23	1	50.20	0	0.00	51.00	1	5,414	0.02%
2019/04/19	7	52.00	0	0.00	51.50	7	5,344	0.13%
2019/04/18	7	54.53	16	54.25	51.90	-9	5,217	-0.17%
2019/04/17	3	51.90	1	52.00	52.10	2	4,912	0.04%
2019/04/16	0	0.00	1	51.30	51.20	-1	4,821	-0.02%
2019/04/15	1	51.00	0	0.00	50.80	1	4,788	0.02%
2019/04/12	3	51.30	2	51.20	51.20	1	4,768	0.02%
2019/04/11	0	0.00	3	51.40	50.50	-3	4,731	-0.06%
2019/04/10	1	50.60	0	0.00	50.80	1	4,659	0.02%
2019/04/09	2	50.70	2	50.70	50.40	0	4,635	0.00%
2019/04/08	1	49.95	1	49.70	49.60	0	4,577	0.00%
2019/04/03	10	49.65	10	49.90	49.90	0	4,572	0.00%
2019/04/02	0	0.00	2	49.20	49.20	-2	4,554	-0.04%
2019/04/01	6	50.62	4	49.94	49.55	2	4,514	0.04%
2019/03/29	3	51.23	4	51.95	51.00	-1	4,422	-0.02%
2019/03/28	8	50.50	2	51.10	50.20	6	4,217	0.14%
2019/03/26	1	48.35	2	48.25	47.95	-1	4,058	-0.02%
2019/03/22	2	49.00	0	0.00	48.85	2	4,131	0.05%
2019/03/21	1	48.00	0	0.00	48.00	1	4,149	0.02%
2019/03/13	2	48.75	2	48.05	47.35	0	4,420	0.00%
2019/03/12	3	48.90	1	49.05	48.45	2	4,427	0.05%
2019/03/11	1	48.60	0	0.00	48.60	1	4,576	0.02%
2019/03/08	2	49.18	2	48.80	48.95	0	4,900	0.00%
2019/03/06	0	0.00	2	49.65	49.40	-2	5,198	-0.04%
2019/03/05	3	49.90	2	51.10	49.40	1	5,330	0.02%
2019/03/04	2	49.90	0	0.00	49.95	2	5,322	0.04%
2019/02/27	1	46.95	1	47.85	48.60	0	5,299	0.00%
2019/02/21	0	0.00	2	50.15	49.65	-2	5,740	-0.03%
2019/02/20	6	49.50	4	49.33	49.45	2	6,090	0.03%
2019/02/19	3	49.20	6	48.45	48.20	-3	6,410	-0.05%
2019/02/15	1	47.00	0	0.00	46.30	1	6,500	0.02%
2019/02/14	1	47.00	0	0.00	46.90	1	6,474	0.02%
2019/02/13	1	47.80	2	47.35	47.50	-1	6,440	-0.02%
2019/02/12	1	46.50	3	46.38	46.30	-2	6,335	-0.03%
2019/02/11	3	45.72	5	45.85	46.15	-2	6,297	-0.03%
2019/01/30	2	44.28	0	0.00	43.90	2	6,298	0.03%
2019/01/29	6	44.28	2	43.95	43.90	4	6,405	0.06%
2019/01/28	0	0.00	1	43.75	43.85	-1	6,408	-0.02%
2019/01/25	3	42.82	0	0.00	42.65	3	6,668	0.04%
2019/01/24	2	42.73	1	42.45	42.25	1	6,838	0.01%
2019/01/23	0	42.05	0	0.00	42.30	0	6,947	0.00%
2019/01/22	0	0.00	1	41.95	41.90	-1	7,014	-0.01%
2019/01/21	1	42.45	1	42.40	42.45	0	7,070	0.00%
2019/01/18	0	0.00	1	42.20	42.05	-1	7,145	-0.01%
2019/01/17	2	42.23	1	42.50	41.45	1	7,253	0.01%
2019/01/16	1	42.50	3	42.32	42.50	-2	7,284	-0.03%
2019/01/15	2	42.05	0	0.00	42.00	2	7,408	0.03%
2019/01/14	0	41.40	0	0.00	41.30	0	7,474	0.00%
2019/01/11	0	40.80	0	0.00	40.85	0	7,575	0.00%
2019/01/10	3	40.75	0	0.00	40.80	3	7,608	0.04%
2019/01/09	20	41.82	41	42.08	41.50	-21	7,678	-0.27%
2019/01/08	0	0.00	2	39.50	39.80	-2	7,699	-0.03%
2019/01/07	0	0.00	1	39.10	39.00	-1	7,804	-0.01%
2019/01/04	2	37.15	2	37.40	37.70	0	8,013	0.00%
2019/01/03	0	38.60	0	0.00	38.50	0	8,106	0.00%
2019/01/02	0	39.85	0	0.00	38.90	0	8,227	0.00%
2018/12/21	0	0.00	1	39.50	40.10	-1	8,977	-0.01%
2018/12/20	22	40.18	0	0.00	39.25	22	9,028	0.24%
2018/12/18	1	41.55	0	0.00	41.15	1	9,120	0.01%
2018/12/17	2	43.00	0	0.00	42.35	2	9,208	0.02%
2018/12/14	4	42.95	6	42.72	43.40	-2	9,231	-0.02%
2018/12/13	0	0.00	1	42.10	42.10	-1	9,257	-0.01%
2018/12/12	0	0.00	2	42.15	42.15	-2	9,320	-0.02%
2018/12/10	6	41.13	9	41.08	41.00	-3	9,549	-0.03%
2018/12/07	13	42.51	8	42.24	42.40	5	9,581	0.05%
2018/12/06	28	40.92	11	42.27	41.35	17	9,661	0.18%
2018/12/05	3	43.65	6	44.00	43.70	-3	9,644	-0.03%
2018/12/04	3	46.22	7	46.07	45.30	-4	9,765	-0.04%
2018/12/03	13	46.45	7	45.70	46.00	6	9,903	0.06%
2018/11/30	16	43.29	16	43.14	42.85	0	9,702	0.00%
2018/11/29	4	44.06	3	43.43	42.60	1	9,660	0.01%
2018/11/28	6	43.17	2	43.23	43.35	4	9,822	0.04%
2018/11/27	8	41.98	6	41.94	42.70	2	10,097	0.02%
2018/11/26	0	0.00	1	41.90	41.90	-1	10,169	-0.01%
2018/11/23	3	41.48	3	42.00	40.95	0	10,650	0.00%
2018/11/22	35	42.39	11	43.02	42.20	24	11,237	0.21%
2018/11/21	7	43.74	15	43.63	43.45	-8	11,316	-0.07%
2018/11/20	2	43.03	0	0.00	42.85	2	11,248	0.02%
2018/11/19	17	43.00	8	43.15	43.35	9	11,244	0.08%
2018/11/16	2	42.05	125	42.43	42.45	-123	10,913	-1.13%	大賣/鉅額交易
2018/11/15	1	38.65	1	38.20	38.60	0	10,502	0.00%
2018/11/14	2	38.25	5	37.50	38.15	-3	10,558	-0.03%
2018/11/13	3	35.23	4	35.51	36.30	-1	10,537	-0.01%
2018/11/12	44	36.52	5	37.09	36.50	39	10,744	0.36%
2018/11/08	2	38.20	1	38.65	37.60	1	11,142	0.01%
2018/11/07	6	38.29	4	38.20	38.20	2	11,387	0.02%
2018/11/06	5	38.54	2	38.05	36.55	3	11,635	0.03%
2018/11/05	0	0.00	1	38.10	38.30	-1	11,813	-0.01%
2018/11/02	14	39.53	21	39.36	38.50	-7	12,206	-0.06%
2018/11/01	6	37.70	4	37.98	38.00	2	12,109	0.02%
2018/10/31	0	0.00	1	35.80	35.60	-1	12,270	-0.01%
2018/10/30	1	34.00	1	33.80	33.80	0	12,463	0.00%
2018/10/29	1	34.95	1	34.60	34.90	0	12,819	0.00%
2018/10/25	2	33.75	1	34.00	34.30	1	13,319	0.01%
2018/10/24	1	38.10	2	37.65	37.20	-1	13,823	-0.01%
2018/10/23	4	38.04	1	39.30	37.20	3	14,375	0.02%
2018/10/22	2	37.50	3	37.75	38.20	-1	14,660	-0.01%
2018/10/18	1	38.00	1	38.75	38.20	0	15,189	0.00%
2018/10/17	3	38.82	2	39.25	37.95	1	15,515	0.01%
2018/10/16	2	38.83	3	38.67	38.70	-1	15,752	-0.01%
2018/10/15	1	38.30	1	37.70	38.10	0	16,077	0.00%
2018/10/12	3	37.80	2	37.95	38.00	1	16,424	0.01%
2018/10/11	1	36.60	0	0.00	35.65	1	16,551	0.01%
2018/10/09	0	0.00	3	40.00	39.60	-3	16,632	-0.02%
2018/10/08	3	39.30	4	40.76	38.70	-1	16,608	-0.01%
2018/10/05	3	44.90	4	43.56	40.55	-1	16,636	-0.01%
2018/10/04	4	45.41	3	45.05	44.50	1	16,728	0.01%
2018/10/03	5	45.19	5	45.17	44.85	0	16,756	0.00%
2018/10/02	4	45.93	4	45.66	45.45	0	16,880	0.00%
2018/10/01	0	0.00	1	45.60	45.50	-1	16,997	-0.01%
2018/09/28	1	44.40	1	45.00	44.70	0	17,123	0.00%
2018/09/27	0	0.00	3	45.38	44.55	-3	17,100	-0.02%
2018/09/26	9	47.01	6	47.15	46.65	3	17,279	0.02%
2018/09/25	7	46.68	6	46.15	47.15	1	17,431	0.01%
2018/09/21	6	46.80	7	47.02	47.45	-1	17,599	-0.01%
2018/09/20	9	46.38	9	46.58	46.30	0	17,626	0.00%
2018/09/19	13	46.67	14	46.88	45.90	-1	17,739	-0.01%
2018/09/18	10	46.92	7	47.01	46.20	3	18,029	0.02%
2018/09/17	8	47.48	7	47.50	47.50	1	18,147	0.01%
2018/09/14	20	47.34	19	46.38	47.20	1	18,202	0.01%
2018/09/13	4	46.26	4	46.51	45.30	0	18,300	0.00%
2018/09/12	2	46.48	2	46.50	46.20	0	18,486	0.00%
2018/09/11	17	48.73	17	48.34	47.95	0	18,890	0.00%
2018/09/10	1	47.10	1	48.70	46.90	0	19,253	0.00%
2018/09/07	48	49.71	7	47.90	48.00	41	19,522	0.21%
2018/09/06	125	52.37	124	52.44	51.40	1	19,801	0.01%	大買/大賣/
2018/09/05	99	52.54	100	52.90	51.70	-1	20,055	0.00%
2018/09/04	351	52.58	348	53.40	52.50	3	20,382	0.01%	大買/大賣/
2018/09/03	2	54.45	2	54.60	53.20	0	20,383	0.00%
2018/08/31	6	58.88	7	58.99	59.10	-1	20,235	0.00%
2018/08/30	13	58.46	15	58.75	59.50	-2	20,644	-0.01%
2018/08/29	1	54.70	49	54.98	58.60	-48	20,528	-0.23%
2018/08/28	2	55.00	2	53.80	53.70	0	20,044	0.00%
2018/08/27	1	53.70	1	52.20	53.60	0	20,136	0.00%
2018/08/23	2	51.00	1	51.00	50.90	1	20,315	0.00%
2018/08/22	2	52.85	0	0.00	52.80	2	20,443	0.01%
2018/08/21	5	53.26	5	53.58	53.30	0	20,954	0.00%
2018/08/20	1	53.10	1	52.90	53.10	0	21,048	0.00%
2018/08/17	1	53.50	0	0.00	51.70	1	21,292	0.00%
2018/08/15	22	51.70	2	52.05	50.90	20	21,712	0.09%
2018/08/14	12	52.48	31	54.49	53.00	-19	21,833	-0.09%
2018/08/13	40	51.70	0	0.00	53.00	40	21,720	0.18%
2018/08/10	8	55.25	5	55.64	54.70	3	21,906	0.01%
2018/08/09	52	55.37	60	55.86	57.20	-8	22,026	-0.04%
2018/08/08	23	56.34	35	56.74	54.00	-12	21,777	-0.06%
2018/08/07	16	56.81	1	56.70	57.00	15	21,945	0.07%
2018/08/06	15	56.21	14	56.39	56.10	1	21,671	0.00%
2018/08/03	186	54.25	188	54.53	55.10	-2	21,681	-0.01%	大買/大賣/
2018/08/02	0	0.00	1	54.40	52.60	-1	21,360	0.00%
2018/08/01	3	55.43	2	56.00	56.30	1	21,195	0.00%
2018/07/31	21	56.52	20	54.63	55.00	1	21,293	0.00%
2018/07/30	60	60.26	59	60.52	56.90	1	21,006	0.00%
2018/07/27	67	62.66	61	61.80	63.20	6	20,592	0.03%
2018/07/26	1	61.40	8	61.26	59.50	-7	20,199	-0.03%
2018/07/25	10	59.29	13	58.32	60.50	-3	19,772	-0.02%
2018/07/24	131	59.75	120	59.35	59.30	11	19,543	0.06%	大買/大賣/
2018/07/23	1	58.30	1	58.40	58.40	0	19,192	0.00%
2018/07/20	4	60.80	5	61.74	57.50	-1	18,857	-0.01%
2018/07/19	1	63.10	3	60.60	62.50	-2	18,399	-0.01%
2018/07/18	5	65.50	2	68.80	63.10	3	17,954	0.02%
2018/07/17	2	69.80	2	71.70	70.10	0	17,612	0.00%
2018/07/13	3	80.10	3	79.83	77.40	0	17,352	0.00%
2018/07/12	2	76.75	2	77.20	79.60	0	17,118	0.00%
2018/07/10	1	73.30	2	75.10	75.40	-1	16,942	-0.01%
2018/07/09	3	75.80	7	75.64	74.70	-4	16,812	-0.02%
2018/07/06	1	69.40	2	71.75	71.20	-1	16,621	-0.01%
2018/07/04	52	78.07	51	78.55	78.00	1	16,343	0.01%
2018/07/03	3	84.47	2	84.85	80.30	1	16,062	0.01%
2018/07/02	0	0.00	10	82.90	82.00	-10	15,824	-0.06%
2018/06/29	0.1	81.00	0	0.00	81.00	0.1	15,564	0.00%
2018/06/28	1	79.90	0	0.00	79.50	1	15,407	0.01%
2018/06/26	2	81.60	5	82.30	83.80	-3	14,811	-0.02%
2018/06/25	1	79.00	2	82.00	79.00	-1	14,555	-0.01%
2018/06/22	6	83.28	1	81.90	82.00	5	14,376	0.03%
2018/06/21	10	85.80	10	86.14	84.80	0	14,108	0.00%
2018/06/20	1	91.00	0	0.00	83.90	1	13,863	0.01%
2018/06/15	10	89.69	5.3	89.63	86.20	4.8	12,909	0.04%
2018/06/14	71	87.78	63	88.26	88.40	8	12,439	0.06%
2018/06/13	2	79.55	3	81.30	82.50	-1	11,881	-0.01%
2018/06/12	5	83.42	1	80.00	81.40	4	11,487	0.03%
2018/06/11	1	78.30	3.1	80.30	81.20	-2.1	10,989	-0.02%
2018/06/08	2	74.15	1	73.90	73.90	1	10,619	0.01%
2018/06/07	5	72.66	7	73.14	72.10	-2	10,315	-0.02%
2018/06/06	2	69.65	3	69.07	71.10	-1	9,695	-0.01%
2018/06/05	1	66.30	0	0.00	64.70	1	9,274	0.01%
2018/06/04	1	67.50	1	67.50	67.00	0	9,060	0.00%
2018/06/01	5	65.46	3	65.77	68.40	2	8,759	0.02%
2018/05/31	1	64.90	2	67.95	63.50	-1	8,530	-0.01%
2018/05/30	7	66.41	1	65.10	67.60	6	8,298	0.07%
2018/05/29	13	69.25	14	69.00	68.00	-1	8,049	-0.01%
2018/05/25	2	57.65	13.6	58.89	60.10	-11.6	7,226	-0.16%
2018/05/24	3	54.67	7	54.56	54.70	-4	6,818	-0.06%
2018/05/23	11	51.53	4.4	53.11	53.60	6.6	6,462	0.10%
2018/05/22	1	49.95	1.1	49.99	50.00	-0.1	5,898	0.00%
2018/05/21	2	47.53	0	0.00	48.60	2	5,531	0.04%
2018/05/18	5	51.22	5.2	47.91	47.30	-0.2	5,303	0.00%
2018/05/17	7	46.19	9	46.89	48.70	-2	4,741	-0.04%
2018/05/16	6	46.97	2	46.73	47.00	4	4,302	0.09%
2018/05/15	4.2	48.00	8	47.65	48.40	-3.8	4,095	-0.09%
2018/05/11	1	39.80	1.6	40.66	40.95	-0.6	3,612	-0.02%
2018/05/10	1	37.15	3	37.27	37.25	-2	3,268	-0.06%
2018/05/09	0	0.00	1	37.00	37.80	-1	3,153	-0.03%
2018/05/08	3	36.93	6	37.20	37.10	-3	2,984	-0.10%
2018/05/07	1	35.25	3	35.50	36.70	-2	2,594	-0.08%
2018/05/04	3	33.87	57	34.54	33.40	-54	2,251	-2.40%
2018/05/03	1	32.65	1	33.00	32.35	0	2,047	0.00%
2018/04/30	1	32.00	0	0.00	31.25	1	1,998	0.05%
2018/04/27	10	30.55	10	31.05	31.05	0	1,933	0.00%
2018/04/20	2	31.90	0	0.00	31.90	2	2,552	0.08%
2018/04/19	0	0.00	2	33.00	32.75	-2	2,532	-0.08%
2018/04/16	0	33.20	9	32.83	33.30	-9	2,483	-0.36%
2018/04/12	0	0.00	2	31.25	31.90	-2	2,447	-0.08%
2018/04/10	1	30.70	1	30.80	30.70	0	2,521	0.00%
2018/04/02	0	0.00	3	31.40	30.80	-3	2,670	-0.11%
2018/03/30	1	31.05	0	0.00	30.80	1	2,747	0.04%
2018/03/29	2	30.80	0	0.00	30.75	2	2,759	0.07%
2018/03/28	0	30.95	0	0.00	30.90	0	2,788	0.00%
2018/03/27	0	0.00	1	30.90	31.65	-1	2,814	-0.04%
2018/03/26	1	30.35	0	0.00	30.60	1	2,782	0.04%
2018/03/23	8	30.36	0	0.00	30.45	8	2,788	0.29%
2018/03/22	0	32.05	5	33.10	32.05	-5	2,764	-0.18%
2018/03/15	3	31.00	0	0.00	31.45	3	2,674	0.11%
2018/03/14	0	0.00	1	31.20	31.00	-1	2,677	-0.04%
2018/03/13	0	0.00	3	31.03	31.05	-3	2,706	-0.11%
2018/03/12	7	30.91	2	31.50	30.80	5	2,771	0.18%
2018/03/09	1	30.75	1	30.95	30.90	0	2,818	0.00%
2018/03/08	3	30.78	2	31.05	30.65	1	2,895	0.03%
2018/03/07	3	30.87	1	31.15	30.65	2	3,205	0.06%
2018/03/06	45	31.75	0	0.00	31.60	45	3,505	1.28%
2018/03/05	10	32.20	2	32.58	32.00	8	3,547	0.23%
2018/02/27	1	29.95	0	0.00	29.80	1	3,526	0.03%
2018/02/26	0	0.00	1	30.50	30.35	-1	3,543	-0.03%
2018/02/09	0	0.00	2	28.25	28.50	-2	3,653	-0.05%
2018/01/23	0	0.00	1	31.65	31.50	-1	4,310	-0.02%
2018/01/22	1	32.05	0	0.00	32.10	1	4,289	0.02%
2018/01/17	6	32.93	5	33.56	32.15	1	4,078	0.02%
2018/01/16	2	33.85	9	34.63	34.80	-7	3,831	-0.18%
2018/01/15	1	31.70	0	0.00	31.65	1	3,533	0.03%
2018/01/12	1	32.30	0	0.00	31.70	1	3,538	0.03%
2018/01/10	1	31.25	0	0.00	31.30	1	3,474	0.03%
2018/01/09	0	0.00	4	31.45	31.90	-4	3,420	-0.12%
2018/01/08	1	31.80	1	30.95	31.00	0	3,373	0.00%
2018/01/04	2	31.25	0	0.00	30.80	2	3,251	0.06%
2018/01/03	3	31.40	1	30.95	31.35	2	3,194	0.06%