達方 (8163)-元大-南屯券商分點個股進出

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
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
482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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	0.3	67.50	67.40	-0.3	2,748	-0.01%
2024/05/29	1	68.60	2	68.50	68.50	-1	2,779	-0.04%
2024/05/28	0	0.00	2	68.00	68.00	-2	2,792	-0.07%
2024/05/22	2	67.50	0	68.00	67.90	2	2,811	0.07%
2024/05/17	0	66.40	4	66.30	67.10	-4	2,777	-0.14%
2024/05/15	0	67.20	1	68.90	66.80	-1	2,766	-0.04%
2024/05/14	2	68.20	0	0.00	68.40	2	2,750	0.07%
2024/05/13	0.3	67.50	2	67.20	67.90	-1.7	2,733	-0.06%
2024/05/09	0	0.00	3.2	68.46	67.90	-3.2	2,676	-0.12%
2024/05/08	1.1	69.70	2	70.25	70.80	-0.9	2,634	-0.03%
2024/05/07	6	71.18	8.2	70.95	71.80	-2.2	2,569	-0.09%
2024/05/06	4	68.20	5	67.90	67.80	-1	2,411	-0.04%
2024/05/03	6.1	68.59	3	68.50	67.70	3.1	2,353	0.13%
2024/05/02	0	0.00	1	63.50	63.80	-1	2,237	-0.04%
2024/04/30	0	0.00	0	62.90	63.30	0	2,234	0.00%
2024/04/29	1	62.60	0	62.20	62.70	1	2,222	0.04%
2024/04/26	0	0.00	0	61.70	61.50	0	2,213	0.00%
2024/04/25	0	0.00	0.1	61.80	61.50	-0.1	2,212	0.00%
2024/04/22	1	59.80	0	0.00	59.80	1	2,211	0.05%
2024/04/16	0.1	60.30	0	0.00	60.10	0.1	2,196	0.00%
2024/04/15	2	62.00	0	61.70	61.50	2	2,183	0.09%
2024/04/11	0	61.77	0	61.80	61.50	0	2,301	0.00%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	1	62.00	3	62.70	62.10	-2	2,312	-0.09%
2024/04/08	2	63.45	0	63.40	63.50	2	2,321	0.09%
2024/04/03	3.5	63.60	1	63.50	63.60	2.5	2,345	0.11%
2024/04/02	0	63.10	0	0.00	63.00	0	2,325	0.00%
2024/03/28	1	62.40	0	0.00	62.30	1	2,320	0.04%
2024/03/26	11	62.45	0	0.00	61.90	11	2,323	0.47%
2024/03/25	0	0.00	4.1	63.34	62.80	-4.1	2,309	-0.18%
2024/03/22	4.1	64.79	5	64.14	64.30	-0.9	2,308	-0.04%
2024/03/21	1	63.30	15.3	63.85	64.10	-14.3	2,289	-0.62%
2024/03/20	1	62.70	2	62.60	62.40	-1	2,288	-0.04%
2024/03/19	0	0.00	2	61.35	61.90	-2	2,245	-0.09%
2024/03/15	1	61.20	0	0.00	60.00	1	2,241	0.04%
2024/03/13	1	60.60	1.4	60.64	60.70	-0.4	2,220	-0.02%
2024/03/12	3.2	60.18	0	0.00	60.50	3.2	2,229	0.14%
2024/03/11	0.2	59.98	0	0.00	59.60	0.2	2,243	0.01%
2024/03/08	38.2	61.85	39	60.13	60.00	-0.8	2,235	-0.04%
2024/03/07	0	61.20	4.1	60.95	61.00	-4.1	2,216	-0.18%
2024/03/06	3.1	61.16	13	60.51	61.70	-9.9	2,159	-0.46%
2024/03/05	20	59.98	22	60.74	61.40	-2	1,963	-0.10%
2024/03/04	0	55.50	2	56.00	55.90	-2	1,648	-0.12%
2024/03/01	0	0.00	1	53.90	54.40	-1	1,616	-0.06%
2024/02/29	0	0.00	1	53.30	53.20	-1	1,593	-0.06%
2024/02/26	2	52.65	0	0.00	52.70	2	1,585	0.13%
2024/02/23	2.1	52.26	0	0.00	52.00	2.1	1,651	0.13%
2024/02/21	0	0.00	0	52.50	52.50	0	1,686	0.00%
2024/02/20	0	0.00	1	52.69	52.50	-1	1,739	-0.06%
2024/02/15	1	50.30	0	0.00	50.50	1	1,788	0.06%
2024/02/05	0	50.50	0	0.00	50.60	0	1,824	0.00%
2024/02/01	0	51.40	0	0.00	51.00	0	1,947	0.00%
2024/01/31	0	51.10	0	0.00	50.90	0	1,987	0.00%
2024/01/25	2	51.75	0	0.00	51.50	2	2,513	0.08%
2024/01/24	1	53.20	0.2	53.11	52.50	0.9	2,513	0.03%
2024/01/22	0	0.00	1	52.40	52.50	-1	2,489	-0.04%
2024/01/18	1	51.49	0	0.00	51.30	1	2,479	0.04%
2024/01/15	1	52.10	0	0.00	52.20	1	2,445	0.04%
2024/01/12	0	51.60	0	0.00	51.60	0	2,440	0.00%
2024/01/10	0	52.00	0	0.00	51.90	0	2,433	0.00%
2024/01/08	2.1	53.44	1	52.80	52.60	1.1	2,408	0.04%
2024/01/05	0	0.00	1.3	55.29	54.90	-1.3	2,360	-0.05%
2024/01/04	1.1	53.90	0	0.00	53.50	1.1	2,267	0.05%
2024/01/02	0.1	55.40	1	55.40	55.60	-0.9	2,210	-0.04%
2023/12/28	5	53.30	0	0.00	53.10	5	2,121	0.24%
2023/12/27	0.1	52.60	0	0.00	52.20	0.1	2,101	0.00%
2023/12/25	0	52.00	1	51.90	51.80	-1	2,082	-0.05%
2023/12/22	0	52.70	0	0.00	52.50	0	2,066	0.00%
2023/12/21	0	52.87	0	0.00	52.60	0	2,052	0.00%
2023/12/20	0	53.90	2	53.60	53.70	-2	2,025	-0.10%
2023/12/19	0.1	53.63	3	53.23	53.00	-2.9	2,003	-0.15%
2023/12/18	1.1	54.56	0	0.00	54.40	1.1	1,960	0.05%
2023/12/15	1	55.80	1	56.00	56.10	0	1,931	0.00%
2023/12/14	0	0.00	0	56.20	56.70	0	1,889	0.00%
2023/12/11	0	0.00	1	54.40	54.90	-1	1,814	-0.06%
2023/12/07	1	54.60	0	0.00	54.50	1	1,785	0.06%
2023/12/06	10	55.58	0	0.00	55.40	10	1,757	0.57%
2023/12/05	0	54.30	0	0.00	54.80	0	1,714	0.00%
2023/12/04	3	54.60	2	54.95	55.00	1	1,687	0.06%
2023/12/01	1	53.50	2	53.25	53.50	-1	1,625	-0.06%
2023/11/30	2	53.00	1	52.70	52.70	1	1,593	0.06%
2023/11/29	0	0.00	4	52.30	52.30	-4	1,534	-0.26%
2023/11/28	0	0.00	1	52.00	52.10	-1	1,527	-0.07%
2023/11/24	0	51.40	0	0.00	51.60	0	1,497	0.00%
2023/11/22	4	52.43	1	52.59	52.60	3	1,452	0.21%
2023/11/20	0	0.00	1	51.30	51.20	-1	1,361	-0.07%
2023/11/17	2	51.55	3	51.17	51.60	-1	1,329	-0.08%
2023/11/16	1	50.80	2	50.90	50.90	-1	1,267	-0.08%
2023/11/15	1	50.30	1	50.80	50.60	0	1,249	0.00%
2023/11/10	0	0.00	2	51.30	51.40	-2	1,116	-0.18%
2023/11/09	1	51.10	0	0.00	50.90	1	1,063	0.09%
2023/11/08	0	0.00	3.4	50.05	50.00	-3.4	974	-0.35%
2023/11/07	2	49.53	4	49.74	49.85	-2	936	-0.21%
2023/11/06	6	49.82	15	49.74	49.70	-9	881	-1.02%
2023/11/03	12	48.24	13	48.78	48.85	-1	661	-0.15%
2023/11/02	0	0.00	2	44.55	44.55	-2	411	-0.49%
2023/10/19	1	42.60	1	42.60	42.60	0	483	0.00%
2023/10/03	0	0.00	1	43.50	43.10	-1	622	-0.16%
2023/09/19	1	43.70	0	0.00	43.85	1	745	0.13%
2023/09/14	0.4	43.95	0	0.00	43.75	0.4	762	0.05%
2023/09/08	0	0.00	1	43.05	43.30	-1	780	-0.13%
2023/09/07	0.4	44.15	0	0.00	43.65	0.4	794	0.05%
2023/09/05	1	43.70	0	0.00	43.80	1	796	0.13%
2023/09/01	1	43.70	1	43.65	44.20	0	811	0.00%
2023/08/28	3	41.75	2	41.83	41.80	1	828	0.12%
2023/08/24	1	42.15	0	0.00	42.15	1	839	0.12%
2023/08/16	1	41.95	1	41.70	41.70	0	909	0.00%
2023/08/11	1	41.75	1	42.00	41.75	0	940	0.00%
2023/08/10	1	42.05	0	0.00	42.05	1	949	0.11%
2023/08/08	0	43.10	0	0.00	42.95	0	949	0.00%
2023/08/07	0	0.00	0	43.00	42.80	0	946	0.00%
2023/08/04	1	43.40	0	0.00	43.80	1	924	0.11%
2023/08/02	1	43.75	0	0.00	43.20	1	922	0.11%
2023/07/28	1	44.55	0	0.00	44.65	1	908	0.11%
2023/07/20	0	45.10	0	0.00	45.05	0	882	0.00%
2023/07/17	1	45.75	6	46.03	46.00	-5	880	-0.57%
2023/07/13	1	45.65	0	0.00	45.15	1	869	0.11%
2023/07/12	0	0.00	1	45.15	45.15	-1	858	-0.12%
2023/07/11	1	43.70	1	43.65	43.50	0	840	0.00%
2023/07/10	0	0.00	0	46.55	46.00	0	821	0.00%
2023/07/07	1	46.75	2	46.88	46.75	-1	810	-0.12%
2023/07/06	0	0.00	0.2	47.55	47.40	-0.2	800	-0.03%
2023/07/05	0	0.00	1.1	47.38	47.35	-1.1	824	-0.13%
2023/07/04	0	0.00	1	47.45	47.60	-1	820	-0.12%
2023/06/28	3	45.87	0	0.00	45.65	3	790	0.38%
2023/06/27	1	45.40	0	0.00	45.30	1	792	0.13%
2023/06/26	1	46.10	2	46.10	46.00	-1	786	-0.13%
2023/06/21	1.1	46.79	0	47.20	46.70	1.1	780	0.14%
2023/06/14	0	0.00	1	48.00	47.95	-1	772	-0.13%
2023/06/13	0	0.00	2	47.30	47.55	-2	769	-0.26%
2023/06/09	0	0.00	1	46.70	46.70	-1	761	-0.13%
2023/06/07	0	0.00	0	47.10	47.30	0	789	0.00%
2023/06/06	1	47.10	0	0.00	46.80	1	829	0.12%
2023/05/30	0	0.00	1	46.90	46.90	-1	954	-0.10%
2023/05/23	1	46.75	2.1	46.63	46.90	-1.1	912	-0.12%
2023/05/19	1	45.70	1.1	45.63	45.55	-0.1	883	-0.01%
2023/05/16	0	0.00	2	45.05	45.10	-2	855	-0.23%
2023/05/15	0	0.00	1	44.75	44.75	-1	847	-0.12%
2023/05/12	1	44.35	1	44.55	44.75	0	886	0.00%
2023/05/10	0	0.00	1	44.50	44.65	-1	915	-0.11%
2023/05/08	1	44.40	2	44.53	44.50	-1	922	-0.11%
2023/05/02	0	0.00	0	43.95	44.40	0	931	0.00%
2023/04/28	1	43.75	1	43.75	43.90	0	934	0.00%
2023/04/21	0	0.00	3	43.30	43.20	-3	924	-0.32%
2023/04/12	2	44.80	0.2	46.00	45.30	1.9	865	0.21%
2023/04/10	0	0.00	4	44.80	44.90	-4	825	-0.49%
2023/03/28	1	44.20	0	0.00	43.65	1	763	0.13%
2023/03/27	1	44.10	0	0.00	44.05	1	759	0.13%
2023/03/23	2	44.20	0	0.00	44.20	2	757	0.26%
2023/03/21	0	43.65	0	43.50	43.55	0	744	0.00%
2023/03/20	1	43.35	0	0.00	43.35	1	741	0.13%
2023/03/17	0	0.00	0	42.95	43.30	0	744	0.00%
2023/03/15	0	43.80	0	0.00	43.25	0	745	0.00%
2023/03/14	0	43.80	0	0.00	43.50	0	740	0.00%
2023/03/13	0	43.65	0	0.00	43.60	0	738	0.00%
2023/03/10	0	44.00	0	0.00	43.85	0	726	0.00%
2023/03/09	0.1	44.40	14	44.45	44.50	-13.9	713	-1.95%
2023/03/08	14	45.30	1	44.10	44.70	13	671	1.94%
2023/03/07	4	41.75	0	0.00	41.75	4	548	0.73%
2023/03/06	0	41.90	0	0.00	41.95	0	569	0.00%
2023/03/02	1	41.40	0	0.00	41.60	1	557	0.18%
2023/02/23	0	0.00	0	41.50	41.00	0	542	0.00%
2023/02/17	2	40.80	1	40.90	40.90	1	545	0.18%
2023/02/16	1	40.85	1	40.80	40.85	0	544	0.00%
2023/02/14	3	40.47	3	40.60	40.40	0	544	0.00%
2023/02/10	0	0.00	1	40.90	41.00	-1	547	-0.18%
2023/02/09	0	0.00	2.3	41.52	41.55	-2.3	511	-0.44%
2023/02/08	0	0.00	2	40.15	40.25	-2	479	-0.42%
2023/02/06	1	40.50	0	0.00	40.10	1	466	0.21%
2023/02/01	0	0.00	1	39.60	39.60	-1	437	-0.23%
2023/01/31	1	39.60	0	0.00	39.40	1	436	0.23%
2023/01/30	0	0.00	2	39.30	39.30	-2	431	-0.46%
2023/01/17	1	38.85	1	38.80	38.90	0	424	0.00%
2023/01/13	0	0.00	0.1	38.80	38.50	-0.1	423	-0.03%
2022/12/20	7.1	37.54	0	0.00	37.40	7.1	483	1.46%
2022/12/19	0	37.90	0	0.00	37.85	0	483	0.00%
2022/12/16	0.1	38.30	0	0.00	38.05	0.1	481	0.01%
2022/12/01	0	0.00	3	40.40	40.50	-3	484	-0.62%
2022/11/30	1	40.20	0	0.00	40.15	1	479	0.21%
2022/11/29	2	40.35	0	0.00	40.20	2	475	0.42%
2022/11/28	3	39.88	0	0.00	39.85	3	455	0.66%
2022/11/16	0	0.00	0.2	39.25	38.95	-0.2	439	-0.05%
2022/10/21	1	37.05	0	0.00	37.05	1	524	0.19%
2022/10/14	0	0.00	0	37.40	36.95	0	521	0.00%
2022/10/13	1	36.50	0	0.00	36.45	1	523	0.19%
2022/10/12	0.1	37.88	0	0.00	37.90	0.1	523	0.02%
2022/10/11	0.1	38.30	0	0.00	38.25	0.1	519	0.01%
2022/10/05	0	0.00	1	40.10	39.55	-1	527	-0.19%
2022/10/03	0.1	39.15	0	0.00	38.95	0.1	537	0.01%
2022/09/28	1.1	38.83	0	0.00	38.50	1.1	595	0.18%
2022/09/19	0	0.00	1	42.40	42.10	-1	668	-0.15%
2022/09/12	0	0.00	0.1	41.55	41.45	-0.1	684	-0.01%
2022/09/06	0.1	40.10	0	0.00	39.80	0.1	692	0.01%
2022/09/01	0	0.00	1	41.00	40.95	-1	700	-0.14%
2022/08/31	0	0.00	2	41.50	41.30	-2	701	-0.29%
2022/08/30	2	41.00	0	0.00	41.20	2	701	0.29%
2022/08/29	1	40.65	1	40.80	40.75	0	701	0.00%
2022/08/26	1	41.95	0	0.00	41.50	1	700	0.14%
2022/08/24	0.1	41.15	0	0.00	41.00	0.1	707	0.01%
2022/08/22	0	0.00	0.1	42.25	42.05	-0.1	713	-0.01%
2022/08/18	1	41.15	0	0.00	41.15	1	705	0.14%
2022/08/16	0.1	41.45	0	0.00	41.15	0.1	719	0.01%
2022/08/12	0	41.35	0	0.00	41.45	0	721	0.00%
2022/08/11	0	0.00	2	41.80	41.75	-2	725	-0.28%
2022/08/10	0	0.00	2	40.60	41.40	-2	723	-0.28%
2022/08/09	2	39.95	0	0.00	39.95	2	697	0.29%
2022/08/05	0	0.00	1	40.35	40.45	-1	710	-0.14%
2022/08/04	0.1	38.90	0	0.00	39.05	0.1	706	0.01%
2022/08/02	1.1	39.26	0	0.00	39.25	1.1	738	0.15%
2022/08/01	1	40.00	0	0.00	39.95	1	780	0.13%
2022/07/20	1	39.20	0.2	39.35	39.10	0.8	947	0.09%
2022/07/19	1	39.10	0	0.00	39.30	1	971	0.10%
2022/07/12	0.1	36.20	0	0.00	36.10	0.1	1,112	0.01%
2022/07/11	0	37.40	0	0.00	36.95	0	1,118	0.00%
2022/07/08	0	37.60	0	0.00	37.40	0	1,132	0.00%
2022/07/07	0	36.50	0	0.00	36.60	0	1,128	0.00%
2022/07/06	0.1	38.80	0	0.00	38.60	0.1	1,109	0.00%
2022/07/01	1.1	40.26	0	0.00	38.80	1.1	1,108	0.09%
2022/06/27	0	0.00	1	42.45	42.50	-1	1,168	-0.09%
2022/06/23	1	41.35	0	0.00	41.65	1	1,176	0.09%
2022/06/20	1	41.05	0	0.00	40.80	1	1,221	0.08%
2022/06/13	0	0.00	1	42.70	42.65	-1	1,365	-0.07%
2022/06/10	1	43.85	0	0.00	43.80	1	1,404	0.07%
2022/06/09	2	44.05	0	0.00	43.95	2	1,468	0.14%
2022/06/06	0	0.00	1	43.70	43.90	-1	1,667	-0.06%
2022/06/01	1	44.05	0	0.00	43.95	1	1,713	0.06%
2022/05/30	0	0.00	1	43.70	43.80	-1	1,778	-0.06%
2022/05/26	0	0.00	1	43.05	43.05	-1	1,779	-0.06%
2022/05/18	0	0.00	1	42.90	42.90	-1	1,785	-0.06%
2022/05/11	1	42.50	0	0.00	42.50	1	1,782	0.06%
2022/05/10	1.1	42.69	0	0.00	43.40	1.1	1,764	0.06%
2022/05/09	0	0.00	2	43.08	43.00	-2	1,758	-0.11%
2022/05/06	3	45.15	1	45.10	45.20	2	1,721	0.12%
2022/05/05	1.1	45.68	0	0.00	45.75	1.1	1,706	0.06%
2022/05/04	6	46.75	0	0.00	45.80	6	1,685	0.36%
2022/05/03	0.1	47.40	2	47.40	47.75	-1.9	1,639	-0.12%
2022/04/27	0.1	47.40	0	0.00	46.95	0.1	1,650	0.01%
2022/04/25	0	0.00	1	48.50	48.20	-1	1,627	-0.06%
2022/04/21	0	0.00	2	50.60	50.40	-2	1,612	-0.12%
2022/04/20	2	50.25	5	50.17	50.40	-3	1,577	-0.19%
2022/04/19	0	0.00	1	49.20	49.65	-1	1,530	-0.07%
2022/04/18	2	48.40	0	0.00	48.40	2	1,519	0.13%
2022/04/15	1	48.80	1	48.95	48.80	0	1,523	0.00%
2022/04/13	0	0.00	1	48.55	48.55	-1	1,568	-0.06%
2022/04/12	1	47.85	0	0.00	47.85	1	1,602	0.06%
2022/04/11	0	0.00	38	48.25	47.80	-38	1,626	-2.34%
2022/04/07	0.1	48.65	0	0.00	47.90	0.1	1,710	0.00%
2022/04/06	1	49.15	0	0.00	49.15	1	1,868	0.05%
2022/04/01	1	49.35	0	0.00	49.35	1	1,886	0.05%
2022/03/31	1	49.95	0	0.00	49.70	1	1,917	0.05%
2022/03/30	0	0.00	17	50.01	50.20	-17	1,983	-0.86%
2022/03/28	5	48.52	1	49.10	49.10	4	1,958	0.20%
2022/03/25	1	49.25	0	0.00	49.25	1	1,967	0.05%
2022/03/24	1	49.70	3	49.62	49.50	-2	1,976	-0.10%
2022/03/23	3	49.50	0	0.00	49.15	3	2,025	0.15%
2022/03/22	0	0.00	1	49.35	49.50	-1	2,110	-0.05%
2022/03/21	1	48.85	0	48.85	49.30	1	2,122	0.05%
2022/03/18	1.3	49.15	5	49.15	48.40	-3.7	2,142	-0.17%
2022/03/16	5	49.65	11	49.41	49.50	-6	2,147	-0.28%
2022/03/15	2	48.98	2	49.13	49.00	0	2,170	0.00%
2022/03/14	3	49.80	8	49.58	49.35	-5	2,218	-0.23%
2022/03/11	0	0.00	2	48.45	48.40	-2	2,244	-0.09%
2022/03/10	1	48.30	1	48.40	48.35	0	2,323	0.00%
2022/03/09	6	47.91	4	47.96	48.30	2	2,435	0.08%
2022/03/08	2	46.30	2	46.18	44.70	0	2,688	0.00%
2022/03/07	2	46.20	1	46.15	46.00	1	2,710	0.04%
2022/03/04	3	47.75	8	47.84	47.60	-5	2,750	-0.18%
2022/03/02	2	46.20	2	46.50	46.30	0	2,820	0.00%
2022/02/25	0.1	45.70	0	0.00	45.40	0.1	3,005	0.00%
2022/02/24	0	0.00	1	46.50	45.50	-1	3,275	-0.03%
2022/02/22	0	47.00	0	0.00	46.40	0	3,377	0.00%
2022/02/16	0	0.00	1	46.95	46.80	-1	3,403	-0.03%
2022/02/15	1	46.45	0	0.00	46.50	1	3,402	0.03%
2022/02/14	1	46.25	0	0.00	46.35	1	3,413	0.03%
2022/02/10	0	0.00	2	46.83	47.05	-2	3,416	-0.06%
2022/02/08	1	45.85	0	0.00	46.20	1	3,420	0.03%
2022/01/26	1	44.65	0	0.00	44.80	1	3,474	0.03%
2022/01/21	2	46.33	0	0.00	45.90	2	3,479	0.06%
2022/01/20	1	47.20	0	0.00	47.20	1	3,467	0.03%
2022/01/19	2	47.45	0	0.00	46.95	2	3,469	0.06%
2022/01/17	1	46.70	0	0.00	47.15	1	3,453	0.03%
2022/01/14	1	46.10	6	46.75	46.35	-5	3,450	-0.14%
2022/01/13	2	46.95	0	0.00	46.95	2	3,435	0.06%
2022/01/12	4	47.00	1	47.05	46.80	3	3,438	0.09%
2022/01/11	1	47.05	1	47.75	47.05	0	3,424	0.00%
2022/01/10	1	47.75	1	47.85	48.05	0	3,397	0.00%
2022/01/07	1	47.50	1	47.35	47.30	0	3,382	0.00%
2022/01/06	0.2	48.60	0	0.00	48.15	0.2	3,342	0.01%
2022/01/05	7	49.39	4	49.55	48.85	3	3,313	0.09%
2022/01/04	9	49.68	1	49.90	49.35	8	3,280	0.24%
2022/01/03	1	49.95	1	49.65	49.50	0	3,252	0.00%
2021/12/30	4	50.68	1	51.00	50.70	3	3,209	0.09%
2021/12/29	6	49.98	19	50.16	51.00	-13	3,153	-0.41%
2021/12/28	10	49.58	4	49.58	49.35	6	2,973	0.20%
2021/12/27	1	49.50	1	49.65	49.55	0	2,955	0.00%
2021/12/24	4	49.40	14	49.35	49.35	-10	2,929	-0.34%
2021/12/23	1	48.55	1	48.60	48.60	0	2,836	0.00%
2021/12/21	5	48.35	2	48.55	48.50	3	2,823	0.11%
2021/12/20	3	48.70	0	0.00	48.50	3	2,804	0.11%
2021/12/17	1	48.70	0	0.00	48.80	1	2,782	0.04%
2021/12/16	1	49.85	2	49.93	49.85	-1	2,709	-0.04%
2021/12/15	2	48.65	2	48.60	48.20	0	2,603	0.00%
2021/12/14	0	0.00	1.5	48.93	48.55	-1.5	2,577	-0.06%
2021/12/10	0	0.00	16	48.76	49.15	-16	2,501	-0.64%
2021/12/09	18.2	48.27	4	48.31	48.30	14.2	2,450	0.58%
2021/12/08	5.2	49.46	1	49.10	49.00	4.2	2,383	0.18%
2021/12/07	5	49.81	5	49.83	49.65	0	2,295	0.00%
2021/12/06	51	50.04	13	49.57	49.20	38	2,207	1.72%
2021/12/03	4	49.33	14	49.18	49.60	-10	2,123	-0.47%
2021/12/02	17	48.96	10	49.20	48.65	7	1,971	0.36%
2021/12/01	1.2	47.17	10	47.20	47.15	-8.8	1,611	-0.55%
2021/11/30	4	46.69	3	46.95	46.50	1	1,580	0.06%
2021/11/29	0	0.00	2	45.65	45.80	-2	1,559	-0.13%
2021/11/26	5	46.75	3.1	46.83	46.15	1.9	1,518	0.13%
2021/11/25	2	46.33	2	46.15	46.10	0	1,469	0.00%
2021/11/24	5.1	46.25	2	45.70	46.00	3.1	1,473	0.21%
2021/11/23	13	46.50	16	46.68	47.05	-3	1,332	-0.23%
2021/11/22	6.3	45.28	32	45.45	45.45	-25.7	1,066	-2.41%
2021/11/19	1	42.95	20	42.90	42.90	-19	1,024	-1.85%
2021/11/18	11	43.25	0	0.00	43.25	11	1,022	1.08%
2021/11/15	0	0.00	1	43.30	42.80	-1	1,077	-0.09%
2021/11/12	1	43.05	0	0.00	43.00	1	1,104	0.09%
2021/11/11	3	43.30	0	0.00	43.05	3	1,115	0.27%
2021/11/10	8	44.00	0	0.00	43.80	8	1,119	0.71%
2021/11/08	2	43.50	0	0.00	43.50	2	1,120	0.18%
2021/11/05	1	43.15	0	0.00	43.15	1	1,141	0.09%
2021/11/01	1	42.35	2	42.55	42.30	-1	1,180	-0.08%
2021/10/28	2	42.03	4	41.98	41.90	-2	1,182	-0.17%
2021/10/18	1	40.35	1	40.25	40.30	0	1,341	0.00%
2021/10/08	14	40.70	0	0.00	40.25	14	1,643	0.85%
2021/10/04	0	0.00	1	39.75	39.20	-1	1,746	-0.06%
2021/10/01	1	40.70	0	0.00	40.35	1	1,751	0.06%
2021/09/30	1	41.50	0	0.00	41.40	1	1,778	0.06%
2021/09/29	5	41.53	0	0.00	41.30	5	1,795	0.28%
2021/09/28	7	42.25	0	0.00	42.30	7	1,809	0.39%
2021/09/27	5	42.40	1	42.90	42.95	4	1,812	0.22%
2021/09/24	1	42.35	0	0.00	42.35	1	1,836	0.05%
2021/09/15	0	0.00	4	43.00	42.55	-4	2,016	-0.20%
2021/09/10	1	43.50	0	0.00	43.55	1	2,045	0.05%
2021/09/09	0	0.00	11	42.03	42.95	-11	2,057	-0.53%
2021/09/08	4	42.94	0	0.00	42.80	4	2,069	0.19%
2021/09/07	0	0.00	1	44.25	44.10	-1	2,073	-0.05%
2021/09/06	0	0.00	2	44.35	44.05	-2	2,092	-0.10%
2021/09/03	0	0.00	1	44.85	44.85	-1	2,143	-0.05%
2021/09/02	1	44.65	1	44.85	44.75	0	2,191	0.00%
2021/09/01	0	0.00	1	44.60	44.60	-1	2,163	-0.05%
2021/08/31	0	43.90	4	44.28	44.35	-4	2,153	-0.19%
2021/08/30	13	43.78	2	43.85	43.90	11	2,128	0.52%
2021/08/27	1	42.60	0	0.00	42.65	1	2,091	0.05%
2021/08/25	0.1	42.75	0	0.00	42.60	0.1	2,121	0.00%
2021/08/24	1	41.35	1	41.90	41.35	0	2,072	0.00%
2021/08/23	2	41.70	0	0.00	41.75	2	2,096	0.10%
2021/08/20	1	43.20	1	43.30	43.40	0	2,107	0.00%
2021/08/18	3	43.85	1	43.75	44.00	2	2,101	0.10%
2021/08/17	0	0.00	0.1	44.05	43.90	-0.1	2,087	0.00%
2021/08/12	0	0.00	0.1	45.90	45.55	-0.1	2,083	0.00%
2021/08/11	0	0.00	0.3	45.82	45.80	-0.3	2,099	-0.01%
2021/08/10	1	47.25	0.1	47.00	46.75	0.9	2,098	0.04%
2021/08/09	2	47.68	0	0.00	47.95	2	2,127	0.09%
2021/08/05	1	47.60	0.1	47.70	47.85	1	2,189	0.04%
2021/08/04	1	47.30	0	0.00	47.50	1	2,263	0.04%
2021/07/30	0.1	47.40	1	47.30	47.00	-1	2,500	-0.04%
2021/07/28	1	46.45	5	46.35	46.50	-4	2,525	-0.16%
2021/07/27	0	0.00	1	46.95	46.90	-1	2,579	-0.04%
2021/07/26	0	0.00	3	47.67	47.70	-3	2,606	-0.12%
2021/07/23	0	0.00	3	47.43	47.30	-3	2,650	-0.11%
2021/07/22	7	47.59	1	47.35	47.30	6	2,730	0.22%
2021/07/21	0	0.00	1	47.10	46.95	-1	2,826	-0.04%
2021/07/20	1	47.05	1	46.75	46.95	0	2,865	0.00%
2021/07/19	15	47.68	5	48.75	48.10	10	2,857	0.35%
2021/07/16	1	47.15	1	47.25	48.00	0	2,843	0.00%
2021/07/15	1	46.70	2	46.60	46.75	-1	2,853	-0.04%
2021/07/12	3	46.42	0	0.00	46.45	3	2,936	0.10%
2021/07/09	1	45.90	1	46.05	45.90	0	2,922	0.00%
2021/07/08	1	46.20	0	46.25	46.20	1	2,960	0.03%
2021/07/07	2	46.50	0	0.00	46.10	2	3,009	0.07%
2021/07/06	3	46.07	1	45.95	45.80	2	3,018	0.07%
2021/07/05	0	0.00	2	45.93	45.90	-2	3,086	-0.06%
2021/07/02	0	0.00	1	45.50	45.10	-1	3,166	-0.03%
2021/07/01	0	0.00	1	45.55	44.95	-1	3,180	-0.03%
2021/06/29	3	45.23	0	0.00	45.10	3	3,161	0.09%
2021/06/28	1.2	44.90	1	45.85	45.90	0.2	3,144	0.01%
2021/06/25	1	44.00	0	0.00	43.70	1	3,085	0.03%
2021/06/21	1	43.40	2	43.40	43.35	-1	3,139	-0.03%
2021/06/16	0	0.00	1	43.85	43.35	-1	3,179	-0.03%
2021/06/15	0	0.00	12	43.76	44.00	-12	3,204	-0.37%
2021/06/11	18	44.07	9	44.38	44.50	9	3,218	0.28%
2021/06/10	3	43.87	5	43.20	44.45	-2	3,320	-0.06%
2021/06/09	0	0.00	1	42.55	42.55	-1	3,290	-0.03%
2021/06/08	1	42.20	0	0.00	42.25	1	3,348	0.03%
2021/06/07	2	41.60	0	0.00	42.10	2	3,453	0.06%
2021/06/03	0	0.00	1	42.60	42.80	-1	3,562	-0.03%
2021/06/01	2.2	42.83	5	43.20	43.25	-2.9	3,571	-0.08%
2021/05/31	4	42.73	1	42.80	42.65	3	3,606	0.08%
2021/05/28	5	42.67	0	0.00	42.75	5	3,607	0.14%
2021/05/25	2	42.35	0	0.00	42.25	2	3,663	0.05%
2021/05/24	1	41.10	0	0.00	41.55	1	3,690	0.03%
2021/05/21	2	41.35	1	41.70	41.40	1	3,762	0.03%
2021/05/20	3	41.00	1	40.70	40.70	2	3,804	0.05%
2021/05/18	1	40.65	0	0.00	40.70	1	3,833	0.03%
2021/05/17	1	39.95	1	39.10	38.40	0	3,824	0.00%
2021/05/14	0	0.00	3	41.10	41.40	-3	3,785	-0.08%
2021/05/13	2	41.08	7	39.63	41.70	-5	3,741	-0.13%
2021/05/12	4	43.33	0	0.00	43.05	4	3,675	0.11%
2021/05/11	2	47.43	0	0.00	46.65	2	3,625	0.06%
2021/05/10	6	49.39	5	49.43	49.05	1	3,578	0.03%
2021/05/07	1	48.15	3	49.20	49.00	-2	3,456	-0.06%
2021/05/06	1	46.15	2	47.40	46.20	-1	3,403	-0.03%
2021/05/05	1	46.90	3	47.48	46.80	-2	3,379	-0.06%
2021/05/04	10	49.09	6	47.38	47.00	4	3,393	0.12%
2021/05/03	4	49.79	14.2	49.55	49.40	-10.2	3,329	-0.31%
2021/04/29	3	51.63	7	51.50	51.20	-4	3,286	-0.12%
2021/04/28	2.2	52.09	1	52.40	52.40	1.2	3,255	0.04%
2021/04/27	16	51.27	14.1	51.39	52.10	1.9	3,221	0.06%
2021/04/26	11	50.32	10	51.14	51.20	1	3,112	0.03%
2021/04/23	6	49.08	11	49.25	49.50	-5	3,069	-0.16%
2021/04/22	6	51.00	4	49.50	49.00	2	3,058	0.07%
2021/04/21	5	50.90	6	50.65	51.00	-1	3,010	-0.03%
2021/04/20	12	50.02	8	50.39	50.50	4	2,962	0.14%
2021/04/19	7	49.04	5	49.23	49.15	2	2,948	0.07%
2021/04/16	0	0.00	0.1	48.05	48.25	-0.1	2,934	0.00%
2021/04/15	0	47.60	0	0.00	47.40	0	2,928	0.00%
2021/04/14	7	47.86	2	47.30	47.30	5	2,945	0.17%
2021/04/13	7	49.13	6	48.80	48.00	1	2,958	0.03%
2021/04/12	11	48.42	0	0.00	48.70	11	2,932	0.38%
2021/04/09	5	48.16	51	48.52	48.00	-46	2,896	-1.59%
2021/04/08	53	49.16	9	48.55	49.20	44	2,818	1.56%
2021/04/07	1	47.35	0	0.00	47.30	1	2,724	0.04%
2021/04/06	0	0.00	11	47.49	47.40	-11	2,722	-0.40%
2021/03/29	2	47.18	5	47.38	47.55	-3	2,695	-0.11%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/24	1	46.30	0	0.00	46.70	1	2,687	0.04%
2021/03/23	3	46.50	65	46.30	46.30	-62	2,685	-2.31%
2021/03/22	0	0.00	4	47.10	47.00	-4	2,676	-0.15%
2021/03/19	61	46.93	60	46.89	47.05	1	2,686	0.04%
2021/03/18	0	0.00	18	47.54	47.45	-18	2,684	-0.67%
2021/03/17	31	47.28	50	47.45	47.45	-19	2,696	-0.70%
2021/03/16	33	48.16	34.1	47.41	47.55	-1.1	2,723	-0.04%
2021/03/15	0	0.00	10	46.03	46.10	-10	2,615	-0.38%
2021/03/12	106	46.13	104	46.05	46.05	2	2,647	0.08%	大買/大賣/
2021/03/11	110	46.48	7	46.74	46.65	103	2,776	3.71%	大買/鉅額交易
2021/03/10	5.2	46.28	10	46.64	47.40	-4.9	2,775	-0.17%
2021/03/09	0	0.00	1	45.60	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	5	45.30	45.40	-5	2,724	-0.18%
2021/03/04	3	46.00	4	45.36	45.35	-1	2,773	-0.04%
2021/03/03	4	45.23	2	45.53	45.70	2	2,737	0.07%
2021/03/02	4	45.74	0	0.00	45.30	4	2,723	0.15%
2021/02/25	1	45.15	0	0.00	45.05	1	2,762	0.04%
2021/02/23	2	45.13	4	44.55	44.90	-2	2,747	-0.07%
2021/02/22	2	43.83	13	44.00	44.15	-11	2,748	-0.40%
2021/02/19	1	42.60	1	43.55	43.55	0	2,722	0.00%
2021/02/18	2	42.75	0	0.00	42.60	2	2,709	0.07%
2021/02/17	2	42.40	0	0.00	42.20	2	2,696	0.07%
2021/02/05	0	0.00	5	41.83	41.95	-5	2,731	-0.18%
2021/02/03	0	0.00	1	41.05	41.00	-1	2,785	-0.04%
2021/02/02	1	41.20	0	0.00	41.00	1	2,880	0.03%
2021/02/01	0	0.00	10	40.78	40.55	-10	2,985	-0.33%
2021/01/29	1	41.30	0	0.00	41.00	1	3,053	0.03%
2021/01/26	1	41.55	0	0.00	41.65	1	3,121	0.03%
2021/01/22	0	0.00	5	41.30	41.35	-5	3,087	-0.16%
2021/01/21	2	40.78	1	40.70	41.15	1	3,093	0.03%
2021/01/20	4	41.93	0	0.00	41.05	4	3,085	0.13%
2021/01/19	1	43.00	0	0.00	43.05	1	3,055	0.03%
2021/01/18	3	42.87	0	0.00	43.05	3	3,073	0.10%
2021/01/15	0	0.00	10	44.07	44.10	-10	3,052	-0.33%
2021/01/14	21	45.04	7	44.96	44.95	14	3,040	0.46%
2021/01/13	0	0.00	2	44.70	44.50	-2	2,993	-0.07%
2021/01/12	3	44.25	6	44.78	44.25	-3	2,974	-0.10%
2021/01/11	3	44.82	12	43.84	44.80	-9	2,933	-0.31%
2021/01/08	1	44.20	8	44.20	43.75	-7	2,910	-0.24%
2021/01/07	0	0.00	2	44.05	44.05	-2	2,898	-0.07%
2021/01/06	0	0.00	2	44.35	43.55	-2	2,879	-0.07%
2021/01/05	0	0.00	0.2	43.90	44.55	-0.2	2,817	-0.01%
2021/01/04	1	43.35	3	43.47	43.60	-2	2,789	-0.07%
2020/12/29	2	43.05	2	43.23	42.85	0	2,763	0.00%
2020/12/24	2.2	43.32	1	43.80	43.15	1.2	2,735	0.04%
2020/12/23	1	42.05	1	42.30	42.55	0	2,714	0.00%
2020/12/22	1	42.15	4	43.23	42.10	-3	2,736	-0.11%
2020/12/21	1	42.45	3	42.55	42.65	-2	2,747	-0.07%
2020/12/18	5	42.53	0	0.00	42.30	5	2,735	0.18%
2020/12/17	3	42.80	1	42.85	42.85	2	2,738	0.07%
2020/12/15	3	43.50	0	0.00	43.15	3	2,734	0.11%
2020/12/14	7	44.60	4	44.80	44.70	3	2,708	0.11%
2020/12/11	5	43.95	1	44.25	43.75	4	2,696	0.15%
2020/12/09	4	46.33	1	46.60	46.00	3	2,599	0.12%
2020/12/08	0	0.00	1	46.05	45.75	-1	2,577	-0.04%
2020/12/07	10	46.86	12	46.91	46.70	-2	2,543	-0.08%
2020/12/04	4	45.20	11	44.95	45.40	-7	2,382	-0.29%
2020/12/03	2	44.33	31	44.45	43.85	-29	2,345	-1.24%
2020/12/02	3	43.73	0	0.00	43.60	3	2,418	0.12%
2020/12/01	3	43.37	4	43.55	43.80	-1	2,532	-0.04%
2020/11/30	3	42.92	6	43.30	43.35	-3	2,690	-0.11%
2020/11/27	0	0.00	1	42.50	42.50	-1	2,664	-0.04%
2020/11/26	0	0.00	3	42.57	42.40	-3	2,714	-0.11%
2020/11/25	3	42.97	26	43.40	42.55	-23	2,843	-0.81%
2020/11/24	4	43.84	6	43.27	43.40	-2	2,814	-0.07%
2020/11/23	0	0.00	2	42.50	42.90	-2	2,741	-0.07%
2020/11/20	2.1	42.13	2	42.48	42.50	0.1	2,711	0.00%
2020/11/18	0	0.00	7	42.21	41.95	-7	2,605	-0.27%
2020/11/17	1	42.00	0	0.00	42.00	1	2,598	0.04%
2020/11/13	5	41.72	0	0.00	41.75	5	2,744	0.18%
2020/11/12	0	0.00	41	41.60	41.45	-41	2,788	-1.47%
2020/11/11	0	0.00	2	42.28	42.25	-2	2,796	-0.07%
2020/11/10	24	42.23	30	41.85	42.00	-6	2,788	-0.22%
2020/11/09	8	41.92	44	42.72	41.70	-36	2,744	-1.31%
2020/11/06	42	41.81	3	41.62	41.85	39	2,629	1.48%
2020/11/05	0	0.00	7	40.75	40.75	-7	2,578	-0.27%
2020/11/04	0	0.00	2	40.50	40.55	-2	2,605	-0.08%
2020/11/03	2	40.65	2	40.78	40.50	0	2,676	0.00%
2020/10/28	0	0.00	1.1	40.30	39.95	-1.1	2,879	-0.04%
2020/10/27	0	0.00	1	40.15	40.30	-1	2,864	-0.03%
2020/10/26	2	40.05	1	39.95	40.15	1	2,841	0.04%
2020/10/20	0.1	39.35	0	0.00	39.35	0.1	2,899	0.00%
2020/10/14	0	0.00	5	38.90	38.85	-5	2,901	-0.17%
2020/10/13	1	38.50	0	0.00	38.85	1	2,930	0.03%
2020/10/12	2	38.55	0	0.00	38.35	2	3,055	0.07%
2020/10/06	1	38.40	0	0.00	38.50	1	3,184	0.03%
2020/09/28	0	0.00	1	37.45	37.35	-1	3,503	-0.03%
2020/09/24	0	0.00	4	37.60	37.75	-4	3,600	-0.11%
2020/09/23	0	0.00	3	38.75	38.70	-3	3,607	-0.08%
2020/09/21	4	39.56	0	0.00	39.25	4	3,616	0.11%
2020/09/18	0	0.00	3	40.00	39.95	-3	3,611	-0.08%
2020/09/08	5	40.92	10	40.54	40.20	-5	3,557	-0.14%
2020/09/07	3	42.83	3	42.43	41.60	0	3,515	0.00%
2020/09/04	5	41.84	2	41.23	42.70	3	3,435	0.09%
2020/09/03	30	41.75	23	42.09	41.90	7	3,382	0.21%
2020/09/02	0	0.00	4	39.95	40.05	-4	3,205	-0.12%
2020/09/01	2	40.05	3	40.20	40.30	-1	3,240	-0.03%
2020/08/31	8	40.41	5	40.38	40.45	3	3,253	0.09%
2020/08/28	0	0.00	1	38.35	38.95	-1	3,135	-0.03%
2020/08/27	0	0.00	1	38.75	38.55	-1	3,153	-0.03%
2020/08/26	0	0.00	2	38.55	38.60	-2	3,150	-0.06%
2020/08/24	2	38.05	0	0.00	38.10	2	3,140	0.06%
2020/08/20	4	38.25	2	37.35	37.30	2	3,144	0.06%
2020/08/19	46	40.49	0	0.00	39.55	46	3,058	1.50%
2020/08/18	0	0.00	4	39.95	40.10	-4	2,961	-0.14%
2020/08/14	3	38.90	0	0.00	39.15	3	2,826	0.11%
2020/08/12	1	38.85	0	0.00	38.85	1	2,743	0.04%
2020/08/11	0	0.00	2	38.98	39.15	-2	2,715	-0.07%
2020/08/10	1	38.95	1	39.55	38.90	0	2,686	0.00%
2020/08/07	0	0.00	13	39.12	39.25	-13	2,659	-0.49%
2020/08/06	24	39.08	16	38.74	38.70	8	2,595	0.31%
2020/08/05	0	0.00	1	37.45	38.15	-1	2,456	-0.04%
2020/08/04	2	36.30	2	36.85	36.50	0	2,386	0.00%
2020/07/31	1	35.85	0	0.00	35.80	1	2,378	0.04%
2020/07/30	1	35.10	0	0.00	35.30	1	2,384	0.04%
2020/07/27	2	35.90	1	35.95	35.90	1	2,417	0.04%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/21	0	0.00	2	37.60	37.50	-2	2,410	-0.08%
2020/07/20	1	37.40	1	37.80	37.40	0	2,411	0.00%
2020/07/16	3	38.52	2	39.10	38.00	1	2,412	0.04%
2020/07/15	1	37.55	45	37.59	37.30	-44	2,293	-1.92%
2020/07/14	19	37.76	0	0.00	37.65	19	2,279	0.83%
2020/07/13	3	37.22	0	0.00	38.30	3	2,248	0.13%
2020/07/10	1	37.40	0	0.00	37.35	1	2,257	0.04%
2020/07/09	16	38.31	0	0.00	38.00	16	2,233	0.72%
2020/07/08	10	40.09	4	40.18	40.20	6	2,138	0.28%
2020/07/07	74	40.46	50	40.23	40.10	24	2,056	1.17%
2020/07/02	1	38.95	0	0.00	38.95	1	1,972	0.05%
2020/07/01	2	38.18	1	38.25	38.20	1	1,942	0.05%
2020/06/30	1	37.95	0	0.00	37.85	1	1,944	0.05%
2020/06/29	1	37.60	0	0.00	37.60	1	1,937	0.05%
2020/06/23	2	37.78	0	0.00	37.80	2	1,948	0.10%
2020/06/19	2	38.00	2	38.15	37.70	0	1,968	0.00%
2020/06/18	4	37.50	1	37.45	37.65	3	1,963	0.15%
2020/06/17	1	37.50	0	0.00	37.40	1	1,955	0.05%
2020/06/16	2	37.45	0	0.00	37.50	2	1,981	0.10%
2020/06/12	1	37.00	0	0.00	37.50	1	2,057	0.05%
2020/06/11	3	38.55	3	38.20	38.20	0	2,092	0.00%
2020/06/10	3	38.93	2	38.85	38.85	1	2,073	0.05%
2020/06/09	0	0.00	3	38.37	38.55	-3	2,053	-0.15%
2020/06/08	12	38.65	0	0.00	38.65	12	2,085	0.58%
2020/06/05	24	38.43	2	38.45	38.80	22	2,038	1.08%
2020/06/04	2	37.50	0	0.00	37.60	2	1,977	0.10%
2020/06/02	0	0.00	1	36.80	36.60	-1	1,958	-0.05%
2020/05/28	2	36.35	0	0.00	36.15	2	1,946	0.10%
2020/05/22	1	36.30	1	36.30	36.15	0	1,975	0.00%
2020/05/19	5	36.15	0	0.00	36.20	5	1,974	0.25%
2020/05/15	5	35.85	0	0.00	35.80	5	2,001	0.25%
2020/05/13	2	36.93	0	0.00	36.90	2	1,985	0.10%
2020/05/12	11	37.08	0	0.00	37.15	11	1,965	0.56%
2020/05/11	2	37.20	0	0.00	37.25	2	1,964	0.10%
2020/05/05	2	37.30	0	0.00	37.50	2	1,920	0.10%
2020/04/29	0	0.00	1	37.10	36.95	-1	1,895	-0.05%
2020/04/28	2	37.28	1	37.55	36.90	1	1,899	0.05%
2020/04/23	0	0.00	1	35.85	35.85	-1	1,893	-0.05%
2020/04/22	0	0.00	2	35.15	35.40	-2	1,892	-0.11%
2020/04/20	1	35.35	0	0.00	35.25	1	1,879	0.05%
2020/04/16	0	0.00	1	34.90	35.25	-1	1,874	-0.05%
2020/04/15	0	0.00	1	35.80	35.20	-1	1,867	-0.05%
2020/04/14	1	34.05	1	34.15	34.35	0	1,828	0.00%
2020/04/09	2	33.83	0	0.00	33.90	2	2,067	0.10%
2020/04/08	5	32.86	5	33.43	33.50	0	2,052	0.00%
2020/04/07	1	31.50	0	0.00	31.80	1	2,036	0.05%
2020/03/26	0	0.00	2	29.65	29.80	-2	2,147	-0.09%
2020/03/24	0	0.00	5	29.00	28.70	-5	2,308	-0.22%
2020/03/20	1	27.10	0	0.00	28.40	1	2,326	0.04%
2020/03/19	0	0.00	3	26.15	25.90	-3	2,334	-0.13%
2020/03/18	1	28.60	4	29.20	28.60	-3	2,311	-0.13%
2020/03/17	6	29.03	2	29.13	28.65	4	2,324	0.17%
2020/03/16	1	29.60	1	28.90	28.50	0	2,293	0.00%
2020/03/13	1	28.55	1	28.70	29.25	0	2,295	0.00%
2020/03/12	1	31.75	2	32.00	31.60	-1	2,293	-0.04%
2020/03/10	2	35.28	0	0.00	35.55	2	2,327	0.09%
2020/03/09	0	0.00	1	36.10	35.90	-1	2,368	-0.04%
2020/03/06	1	37.40	0	0.00	37.40	1	2,377	0.04%
2020/03/05	0	0.00	1	37.60	37.70	-1	2,369	-0.04%
2020/03/04	0	0.00	1	37.50	37.40	-1	2,368	-0.04%
2020/03/03	0	0.00	1	38.20	37.70	-1	2,373	-0.04%
2020/02/26	4	38.85	3	38.70	38.70	1	2,367	0.04%
2020/02/25	0	0.00	30	38.20	39.40	-30	2,350	-1.28%
2020/02/24	1	38.65	1	38.70	38.70	0	2,328	0.00%
2020/02/20	1	39.05	0	0.00	39.05	1	2,319	0.04%
2020/02/18	2	39.23	1	38.90	38.95	1	2,309	0.04%
2020/02/13	0	0.00	1	38.55	38.25	-1	2,292	-0.04%
2020/02/07	1	37.50	0	0.00	37.50	1	2,319	0.04%
2020/02/06	3	38.43	0	0.00	38.35	3	2,310	0.13%
2020/02/04	2	38.50	3	38.42	38.70	-1	2,318	-0.04%
2020/01/31	2	38.53	0	0.00	38.50	2	2,324	0.09%
2020/01/30	2	38.60	1	38.50	38.50	1	2,327	0.04%
2020/01/16	6	43.38	0	0.00	42.80	6	2,304	0.26%
2020/01/15	3	43.03	0	0.00	42.85	3	2,295	0.13%
2020/01/07	3	43.67	1	44.00	43.15	2	2,344	0.09%
2020/01/06	2	43.85	0	0.00	44.00	2	2,279	0.09%
2020/01/03	4	44.55	2	44.28	44.30	2	2,241	0.09%
2020/01/02	1	43.50	0	0.00	44.05	1	2,112	0.05%
2019/12/30	5	44.40	2.1	44.36	44.65	2.9	2,044	0.14%
2019/12/27	0	0.00	20	42.85	42.95	-20	1,944	-1.03%
2019/12/26	0	0.00	3	43.05	42.75	-3	1,943	-0.15%
2019/12/25	0	0.00	7	42.80	42.90	-7	2,025	-0.35%
2019/12/23	0	0.00	12	42.50	42.15	-12	2,006	-0.60%
2019/12/20	25.1	44.96	3	44.23	43.35	22.1	1,974	1.12%
2019/12/19	0	0.00	1	43.55	43.95	-1	1,810	-0.06%
2019/12/18	10	43.30	4	43.55	43.85	6	1,777	0.34%
2019/12/17	4	43.15	10	43.25	43.15	-6	1,746	-0.34%
2019/12/16	16	43.03	6	43.15	43.40	10	1,719	0.58%
2019/12/12	11	42.39	4	42.46	42.30	7	1,649	0.42%
2019/12/11	3	42.00	1	42.30	42.30	2	1,612	0.12%
2019/12/09	17	42.15	36	42.21	41.70	-19	1,550	-1.23%
2019/12/06	31	41.63	5	41.45	41.65	26	1,494	1.74%
2019/12/05	0	0.00	1	40.35	40.25	-1	1,436	-0.07%
2019/12/04	1	40.90	0	0.00	40.40	1	1,471	0.07%
2019/12/03	1	40.30	0	0.00	40.15	1	1,441	0.07%
2019/11/26	3	39.73	3	39.68	39.85	0	1,468	0.00%
2019/11/21	2	38.73	0	0.00	38.80	2	1,460	0.14%
2019/11/20	1	39.15	0	0.00	39.15	1	1,460	0.07%
2019/11/07	1	39.50	0	0.00	39.50	1	1,522	0.07%
2019/11/05	0	0.00	0	40.25	39.90	0	1,512	0.00%
2019/10/31	2	40.33	0	0.00	40.90	2	1,505	0.13%
2019/10/24	0	0.00	1	41.65	41.60	-1	1,460	-0.07%
2019/10/23	0	0.00	1	41.05	41.00	-1	1,439	-0.07%
2019/10/21	1	40.85	0	0.00	41.35	1	1,426	0.07%
2019/10/18	0	0.00	5	40.35	40.35	-5	1,372	-0.36%
2019/10/16	2	39.75	0	0.00	39.75	2	1,360	0.15%
2019/10/07	5	40.10	0	0.00	40.10	5	1,359	0.37%
2019/10/04	5	39.80	0	0.00	39.80	5	1,377	0.36%
2019/10/01	0	0.00	3	40.72	40.90	-3	1,644	-0.18%
2019/09/25	1	38.85	0	0.00	38.80	1	1,637	0.06%
2019/09/18	1	39.60	0	0.00	39.50	1	1,726	0.06%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/12	1	39.80	2	39.78	39.55	-1	1,802	-0.06%
2019/09/10	1	39.40	0	0.00	39.50	1	1,899	0.05%
2019/09/09	5	39.80	0	0.00	39.65	5	1,939	0.26%
2019/09/06	2	41.20	74	40.58	40.60	-72	1,926	-3.74%
2019/09/03	0	0.00	2	41.80	41.65	-2	1,960	-0.10%
2019/09/02	3	41.60	2	41.85	41.85	1	1,963	0.05%
2019/08/29	2	40.48	2	40.45	40.25	0	1,913	0.00%
2019/08/26	6	40.81	6	40.56	40.50	0	1,925	0.00%
2019/08/22	1	41.65	1	41.40	41.35	0	1,952	0.00%
2019/08/20	1	41.55	0	0.00	41.30	1	1,959	0.05%
2019/08/16	3	41.10	1	41.00	41.00	2	1,981	0.10%
2019/08/15	2	39.88	0	0.00	40.30	2	1,971	0.10%
2019/08/14	39	40.93	0	0.00	40.85	39	1,973	1.98%
2019/08/13	3	39.68	0	0.00	40.35	3	1,957	0.15%
2019/08/12	21	39.17	0	0.00	40.00	21	1,965	1.07%
2019/08/08	1	38.85	0	0.00	38.85	1	1,975	0.05%
2019/08/06	1	38.30	0	0.00	39.45	1	1,996	0.05%
2019/08/02	0	0.00	2	40.25	40.25	-2	2,051	-0.10%
2019/08/01	2	41.65	0	0.00	41.30	2	2,063	0.10%
2019/07/30	4	42.95	4	41.80	41.70	0	2,092	0.00%
2019/07/22	0	0.00	1	41.10	41.10	-1	2,223	-0.04%
2019/07/17	1	42.05	0	0.00	41.70	1	2,295	0.04%
2019/07/15	2	41.45	3	41.60	41.75	-1	2,528	-0.04%
2019/07/09	4	41.90	5	42.18	41.80	-1	3,143	-0.03%
2019/07/08	10	46.30	9	46.34	46.50	1	3,069	0.03%
2019/07/05	23	46.02	4	46.06	46.00	19	3,050	0.62%
2019/07/04	2	46.00	0	0.00	46.05	2	3,035	0.07%
2019/07/03	0	0.00	2	45.40	44.95	-2	3,051	-0.07%
2019/07/02	0	0.00	5	45.05	45.35	-5	3,074	-0.16%
2019/06/24	3	44.62	0	0.00	44.80	3	3,698	0.08%
2019/06/21	0	0.00	56	44.51	44.20	-56	3,702	-1.51%
2019/06/20	0	0.00	1	45.00	44.60	-1	3,710	-0.03%
2019/06/19	2	43.80	6	43.43	43.90	-4	3,704	-0.11%
2019/06/18	11	44.12	3	44.65	43.90	8	3,689	0.22%
2019/06/17	49	43.24	1	43.15	44.20	48	3,652	1.31%
2019/06/13	0	0.00	50	42.61	42.30	-50	3,633	-1.38%
2019/06/12	62	44.11	0	0.00	43.40	62	3,652	1.70%
2019/06/11	2	42.70	3	43.20	42.95	-1	3,656	-0.03%
2019/06/10	3	42.28	3	42.60	42.60	0	3,723	0.00%
2019/06/06	0	0.00	5	41.75	41.75	-5	3,746	-0.13%
2019/06/05	1	42.90	0	0.00	42.20	1	3,763	0.03%
2019/06/04	0	0.00	2	43.25	42.75	-2	3,818	-0.05%
2019/05/28	1	42.50	0	0.00	42.65	1	4,211	0.02%
2019/05/24	0	0.00	1	42.20	41.75	-1	4,340	-0.02%
2019/05/14	1	44.15	0	0.00	44.50	1	5,093	0.02%
2019/05/09	1	46.20	0	0.00	46.30	1	5,301	0.02%
2019/05/08	0	0.00	1	47.20	47.15	-1	5,339	-0.02%
2019/05/03	1	48.15	0	0.00	48.00	1	5,453	0.02%
2019/05/02	2	48.08	1	48.00	48.05	1	5,454	0.02%
2019/04/29	1	47.85	6	46.99	47.00	-5	5,443	-0.09%
2019/04/26	6	49.55	0	0.00	49.35	6	5,378	0.11%
2019/04/25	2	50.30	16	50.31	50.40	-14	5,380	-0.26%
2019/04/24	3	51.17	1	51.00	50.40	2	5,410	0.04%
2019/04/23	0	0.00	1	50.90	51.00	-1	5,414	-0.02%
2019/04/22	5	50.50	26	51.10	50.40	-21	5,390	-0.39%
2019/04/19	5	51.98	0	0.00	51.50	5	5,344	0.09%
2019/04/18	13	53.54	44	53.85	51.90	-31	5,217	-0.59%
2019/04/17	24	52.08	7	51.89	52.10	17	4,912	0.35%
2019/04/16	1	51.20	6	51.17	51.20	-5	4,821	-0.10%
2019/04/15	6	50.90	0	0.00	50.80	6	4,788	0.13%
2019/04/12	0	0.00	1	51.20	51.20	-1	4,768	-0.02%
2019/04/11	22	51.58	21	50.55	50.50	1	4,731	0.02%
2019/04/10	1	50.60	7	50.39	50.80	-6	4,659	-0.13%
2019/04/09	6	50.45	0	0.00	50.40	6	4,635	0.13%
2019/04/08	0	0.00	1	50.40	49.60	-1	4,577	-0.02%
2019/04/03	1	49.80	1	49.80	49.90	0	4,572	0.00%
2019/04/02	25	49.20	20	49.20	49.20	5	4,554	0.11%
2019/04/01	1	50.10	4	50.45	49.55	-3	4,514	-0.07%
2019/03/29	2	51.15	1	51.90	51.00	1	4,422	0.02%
2019/03/28	9	50.24	3	50.03	50.20	6	4,217	0.14%
2019/03/25	1	48.00	1	47.80	47.95	0	4,079	0.00%
2019/03/22	4	48.63	2	49.15	48.85	2	4,131	0.05%
2019/03/18	1	47.80	1	47.80	47.80	0	4,279	0.00%
2019/03/15	20	48.96	19	48.33	48.30	1	4,320	0.02%
2019/03/13	1	47.40	0	0.00	47.35	1	4,420	0.02%
2019/03/08	3	48.98	0	0.00	48.95	3	4,900	0.06%
2019/03/07	1	49.50	4	49.79	48.90	-3	5,053	-0.06%
2019/03/05	12	49.98	1	50.50	49.40	11	5,330	0.21%
2019/03/04	5	49.25	0	0.00	49.95	5	5,322	0.09%
2019/02/27	1	48.35	0	0.00	48.60	1	5,299	0.02%
2019/02/26	1	48.50	0	0.00	48.30	1	5,304	0.02%
2019/02/25	1	50.00	6	49.38	49.65	-5	5,363	-0.09%
2019/02/22	1	49.00	0	0.00	49.25	1	5,642	0.02%
2019/02/21	5	49.86	1	49.70	49.65	4	5,740	0.07%
2019/02/20	8	49.76	4	50.03	49.45	4	6,090	0.07%
2019/02/19	1	48.40	3	48.47	48.20	-2	6,410	-0.03%
2019/02/18	0	0.00	1	47.00	47.00	-1	6,365	-0.02%
2019/02/15	2	46.38	2	46.60	46.30	0	6,500	0.00%
2019/02/14	1	47.50	0	0.00	46.90	1	6,474	0.02%
2019/02/13	1	47.55	6	47.22	47.50	-5	6,440	-0.08%
2019/02/12	8	46.73	6	46.51	46.30	2	6,335	0.03%
2019/02/11	2	45.85	10	45.24	46.15	-8	6,297	-0.13%
2019/01/30	3	44.12	0	0.00	43.90	3	6,298	0.05%
2019/01/29	2	44.15	5	44.13	43.90	-3	6,405	-0.05%
2019/01/28	13	43.84	8	43.84	43.85	5	6,408	0.08%
2019/01/25	2	42.88	1	42.80	42.65	1	6,668	0.01%
2019/01/24	3	42.67	2	42.68	42.25	1	6,838	0.01%
2019/01/22	0	0.00	10	42.00	41.90	-10	7,014	-0.14%
2019/01/21	2	42.48	0	0.00	42.45	2	7,070	0.03%
2019/01/17	11	42.79	0	0.00	41.45	11	7,253	0.15%
2019/01/14	2	41.00	4	41.06	41.30	-2	7,474	-0.03%
2019/01/09	1	41.85	2	42.08	41.50	-1	7,678	-0.01%
2018/12/27	0	0.00	3	39.50	39.35	-3	8,678	-0.03%
2018/12/20	5	40.02	4	39.18	39.25	1	9,028	0.01%
2018/12/18	2	41.55	0	0.00	41.15	2	9,120	0.02%
2018/12/14	1	42.10	2	42.75	43.40	-1	9,231	-0.01%
2018/12/11	2	41.50	2	41.50	41.20	0	9,419	0.00%
2018/12/10	6	40.43	2	40.93	41.00	4	9,549	0.04%
2018/12/06	7	41.40	19	40.56	41.35	-12	9,661	-0.12%
2018/12/05	6	43.88	19	43.72	43.70	-13	9,644	-0.13%
2018/12/04	22	45.95	17	45.71	45.30	5	9,765	0.05%
2018/12/03	17	45.95	27	44.79	46.00	-10	9,903	-0.10%
2018/11/30	1	43.05	1	42.85	42.85	0	9,702	0.00%
2018/11/29	23	43.86	30	43.47	42.60	-7	9,660	-0.07%
2018/11/28	13	42.70	12.1	43.32	43.35	0.9	9,822	0.01%
2018/11/27	8	42.00	8	42.70	42.70	0	10,097	0.00%
2018/11/26	5	41.60	0	0.00	41.90	5	10,169	0.05%
2018/11/23	1	40.80	6	41.66	40.95	-5	10,650	-0.05%
2018/11/22	0.1	42.20	50	42.96	42.20	-49.9	11,237	-0.44%
2018/11/21	42	43.84	11	43.62	43.45	31	11,316	0.27%
2018/11/20	2	43.20	3	42.85	42.85	-1	11,248	-0.01%
2018/11/19	57	42.97	73	43.08	43.35	-16	11,244	-0.14%
2018/11/16	115	41.85	74	42.14	42.45	41	10,913	0.38%	大買/
2018/11/15	15	38.59	20	38.30	38.60	-5	10,502	-0.05%
2018/11/14	47	38.19	2.7	37.84	38.15	44.3	10,558	0.42%
2018/11/13	2	34.83	3.3	35.23	36.30	-1.3	10,537	-0.01%
2018/11/12	3	36.35	0	0.00	36.50	3	10,744	0.03%
2018/11/09	1	38.05	1	37.20	37.90	0	10,946	0.00%
2018/11/08	3	38.85	4	37.56	37.60	-1	11,142	-0.01%
2018/11/07	6	37.63	6	38.15	38.20	0	11,387	0.00%
2018/11/06	26	38.42	25	37.48	36.55	1	11,635	0.01%
2018/11/02	58	40.22	62	39.06	38.50	-4	12,206	-0.03%
2018/11/01	9	38.57	5	38.34	38.00	4	12,109	0.03%
2018/10/31	0	0.00	4	35.08	35.60	-4	12,270	-0.03%
2018/10/30	3	33.92	0	0.00	33.80	3	12,463	0.02%
2018/10/29	2	35.00	2	34.60	34.90	0	12,819	0.00%
2018/10/26	1	35.40	2	34.48	34.35	-1	13,108	-0.01%
2018/10/24	0	0.00	2	37.20	37.20	-2	13,823	-0.01%
2018/10/23	1	39.20	2	38.13	37.20	-1	14,375	-0.01%
2018/10/22	2	37.68	2	37.08	38.20	0	14,660	0.00%
2018/10/18	0	0.00	2	38.53	38.20	-2	15,189	-0.01%
2018/10/17	3	38.73	0	0.00	37.95	3	15,515	0.02%
2018/10/16	5	39.06	5	39.43	38.70	0	15,752	0.00%
2018/10/15	4	38.51	0	0.00	38.10	4	16,077	0.02%
2018/10/12	11	37.87	9	38.51	38.00	2	16,424	0.01%
2018/10/11	1	35.65	14	35.79	35.65	-13	16,551	-0.08%
2018/10/09	8	39.80	6	40.02	39.60	2	16,632	0.01%
2018/10/08	14	38.70	14	38.58	38.70	0	16,608	0.00%
2018/10/04	0	0.00	1	44.50	44.50	-1	16,728	-0.01%
2018/10/03	3	45.68	3	44.98	44.85	0	16,756	0.00%
2018/10/02	6	46.53	7	45.96	45.45	-1	16,880	-0.01%
2018/09/28	2	44.98	7	44.63	44.70	-5	17,123	-0.03%
2018/09/26	5	47.55	5	46.70	46.65	0	17,279	0.00%
2018/09/21	6	46.93	6	47.21	47.45	0	17,599	0.00%
2018/09/20	0	0.00	15	46.23	46.30	-15	17,626	-0.09%
2018/09/19	8	47.47	7	46.21	45.90	1	17,739	0.01%
2018/09/17	14	48.07	12	47.60	47.50	2	18,147	0.01%
2018/09/14	9	46.79	11	47.35	47.20	-2	18,202	-0.01%
2018/09/13	1	45.30	1	47.50	45.30	0	18,300	0.00%
2018/09/12	4	46.50	5	46.44	46.20	-1	18,486	-0.01%
2018/09/11	15	48.03	15	48.00	47.95	0	18,890	0.00%
2018/09/10	21	48.73	21	46.90	46.90	0	19,253	0.00%
2018/09/07	18	50.91	23	48.09	48.00	-5	19,522	-0.03%
2018/09/06	16	52.10	20	51.69	51.40	-4	19,801	-0.02%
2018/09/05	13	52.42	12	51.98	51.70	1	20,055	0.00%
2018/09/04	24	52.48	36	52.90	52.50	-12	20,382	-0.06%
2018/09/03	52	55.52	11	53.57	53.20	41	20,383	0.20%
2018/08/31	1	58.80	1	58.50	59.10	0	20,235	0.00%
2018/08/30	40	58.52	33	58.44	59.50	7	20,644	0.03%
2018/08/29	7	57.90	7	56.86	58.60	0	20,528	0.00%
2018/08/28	32	54.92	15	54.47	53.70	17	20,044	0.08%
2018/08/27	5	52.62	8	53.38	53.60	-3	20,136	-0.01%
2018/08/24	2	50.95	2	51.35	51.20	0	20,142	0.00%
2018/08/23	3	51.07	0	0.00	50.90	3	20,315	0.01%
2018/08/22	10	53.05	2	52.70	52.80	8	20,443	0.04%
2018/08/21	15	53.60	1	53.10	53.30	14	20,954	0.07%
2018/08/20	10	52.20	3	52.60	53.10	7	21,048	0.03%
2018/08/17	2	53.05	29	52.10	51.70	-27	21,292	-0.13%
2018/08/16	10	52.02	6	52.43	53.00	4	21,414	0.02%
2018/08/15	3	51.80	2	51.50	50.90	1	21,712	0.00%
2018/08/14	11	53.55	11	54.25	53.00	0	21,833	0.00%
2018/08/13	8	53.34	6	52.80	53.00	2	21,720	0.01%
2018/08/10	20	56.07	18	55.99	54.70	2	21,906	0.01%
2018/08/09	11	56.40	16	56.58	57.20	-5	22,026	-0.02%
2018/08/08	35	56.87	32	54.18	54.00	3	21,777	0.01%
2018/08/07	14	56.57	16	56.89	57.00	-2	21,945	-0.01%
2018/08/06	14	56.41	12	56.15	56.10	2	21,671	0.01%
2018/08/03	4	53.68	8	54.44	55.10	-4	21,681	-0.02%
2018/08/02	51	53.46	48	52.57	52.60	3	21,360	0.01%
2018/08/01	14	56.80	14	56.32	56.30	0	21,195	0.00%
2018/07/31	51	55.44	18	56.19	55.00	33	21,293	0.15%
2018/07/30	42	60.47	54	57.76	56.90	-12	21,006	-0.06%
2018/07/27	11	62.03	11	62.79	63.20	0	20,592	0.00%
2018/07/26	29	61.10	12	59.87	59.50	17	20,199	0.08%
2018/07/25	33	58.36	30	60.30	60.50	3	19,772	0.02%
2018/07/24	10	59.83	7	59.19	59.30	3	19,543	0.02%
2018/07/23	58	58.50	26	58.22	58.40	32	19,192	0.17%
2018/07/20	31	60.52	65	57.83	57.50	-34	18,857	-0.18%
2018/07/19	31	61.40	95	62.55	62.50	-64	18,399	-0.35%
2018/07/18	82	68.75	1	70.00	63.10	81	17,954	0.45%
2018/07/17	32	70.85	52	71.12	70.10	-20	17,612	-0.11%
2018/07/16	3	75.03	0	0.00	74.00	3	17,421	0.02%
2018/07/13	47	80.28	14	78.69	77.40	33	17,352	0.19%
2018/07/12	10	77.11	29	76.99	79.60	-19	17,118	-0.11%
2018/07/11	21	75.67	0	0.00	74.10	21	16,907	0.12%
2018/07/10	12	74.38	41	74.43	75.40	-29	16,942	-0.17%
2018/07/09	38	75.27	5	76.16	74.70	33	16,812	0.20%
2018/07/05	2	78.55	3	76.63	74.30	-1	16,436	-0.01%
2018/07/04	0	0.00	10	76.16	78.00	-10	16,343	-0.06%
2018/07/03	1	85.60	2	82.50	80.30	-1	16,062	-0.01%
2018/07/02	41	83.20	32	83.63	82.00	9	15,824	0.06%
2018/06/29	1	82.00	0	0.00	81.00	1	15,564	0.01%
2018/06/28	3	81.67	3	79.60	79.50	0	15,407	0.00%
2018/06/27	43	85.33	49	85.81	81.70	-6	15,197	-0.04%
2018/06/26	25	81.08	26	81.54	83.80	-1	14,811	-0.01%
2018/06/25	1	83.70	1	80.60	79.00	0	14,555	0.00%
2018/06/22	2	84.70	0	0.00	82.00	2	14,376	0.01%
2018/06/21	6	86.17	5	85.10	84.80	1	14,108	0.01%
2018/06/20	42	88.12	21	86.14	83.90	21	13,863	0.15%
2018/06/19	18	91.03	16	92.01	92.50	2	13,401	0.01%
2018/06/15	13	88.82	20	88.60	86.20	-7	12,909	-0.05%
2018/06/14	8	85.80	14	88.31	88.40	-6	12,439	-0.05%
2018/06/13	11	83.06	12	82.63	82.50	-1	11,881	-0.01%
2018/06/12	12	83.63	10	84.36	81.40	2	11,487	0.02%
2018/06/11	20	78.59	32	78.41	81.20	-12	10,989	-0.11%
2018/06/08	19	74.24	12	73.72	73.90	7	10,619	0.07%
2018/06/07	18	72.90	19.2	72.74	72.10	-1.2	10,315	-0.01%
2018/06/06	6	68.88	8.1	70.51	71.10	-2.1	9,695	-0.02%
2018/06/05	4	64.73	2	64.80	64.70	2	9,274	0.02%
2018/06/04	11	68.37	4	67.83	67.00	7	9,060	0.08%
2018/06/01	2	66.30	3	67.83	68.40	-1	8,759	-0.01%
2018/05/31	8	69.15	3	65.37	63.50	5	8,530	0.06%
2018/05/30	8	65.91	80	66.05	67.60	-72	8,298	-0.87%
2018/05/29	61	67.45	58	68.57	68.00	3	8,049	0.04%
2018/05/28	31	63.82	53	64.04	66.10	-22	7,484	-0.29%
2018/05/25	18	58.50	49	58.09	60.10	-31	7,226	-0.43%
2018/05/24	70	54.86	29	54.77	54.70	41	6,818	0.60%
2018/05/23	39	51.86	69	52.28	53.60	-30	6,462	-0.46%
2018/05/22	50	50.16	64	50.56	50.00	-14	5,898	-0.24%
2018/05/21	26	47.55	3	47.53	48.60	23	5,531	0.42%
2018/05/18	55	49.13	13	48.46	47.30	42	5,303	0.79%
2018/05/17	18	47.18	9	47.98	48.70	9	4,741	0.19%
2018/05/16	14	47.16	6	46.80	47.00	8	4,302	0.19%
2018/05/15	26	47.85	9	47.11	48.40	17	4,095	0.42%
2018/05/14	10	43.67	4	43.58	45.00	6	3,717	0.16%
2018/05/11	8	40.72	37	39.49	40.95	-29	3,612	-0.80%
2018/05/10	31	37.48	10	37.50	37.25	21	3,268	0.64%
2018/05/09	1	37.00	0	0.00	37.80	1	3,153	0.03%
2018/05/08	3	37.30	28	36.96	37.10	-25	2,984	-0.84%
2018/05/07	72	36.40	53	36.60	36.70	19	2,594	0.73%
2018/05/04	2	33.93	3	33.78	33.40	-1	2,251	-0.04%
2018/05/03	2	32.48	1	33.20	32.35	1	2,047	0.05%
2018/05/02	5	31.65	8.2	31.89	31.60	-3.2	2,001	-0.16%
2018/04/30	3	32.00	0	0.00	31.25	3	1,998	0.15%
2018/04/27	0	0.00	3	30.03	31.05	-3	1,933	-0.16%
2018/04/26	0.2	30.30	1	30.20	30.30	-0.9	1,923	-0.04%
2018/04/24	1	31.05	1	31.00	31.20	0	2,061	0.00%
2018/04/23	0	0.00	1	32.25	32.10	-1	2,271	-0.04%
2018/04/20	1	32.05	0	0.00	31.90	1	2,552	0.04%
2018/04/19	0	0.00	1	32.55	32.75	-1	2,532	-0.04%
2018/04/18	1	31.85	0	0.00	32.45	1	2,504	0.04%
2018/04/17	4	33.04	30	33.83	31.80	-26	2,501	-1.04%
2018/04/16	30	33.30	40	32.90	33.30	-10	2,483	-0.40%
2018/04/13	1	32.15	0	0.00	31.55	1	2,435	0.04%
2018/04/12	0	0.00	0.2	31.95	31.90	-0.2	2,447	-0.01%
2018/04/03	2	30.90	2	30.88	30.90	0	2,640	0.00%
2018/03/28	30.2	30.85	0	0.00	30.90	30.2	2,788	1.08%
2018/03/27	1	30.85	6	31.71	31.65	-5	2,814	-0.18%
2018/03/23	2	30.33	1	30.65	30.45	1	2,788	0.04%
2018/03/22	5	32.30	2	31.95	32.05	3	2,764	0.11%
2018/03/21	1	31.55	0	0.00	31.65	1	2,698	0.04%
2018/03/20	1	31.65	0	0.00	31.55	1	2,700	0.04%
2018/03/19	20	31.98	11.5	32.45	32.00	8.5	2,702	0.31%
2018/03/16	0	0.00	1	31.60	31.60	-1	2,672	-0.04%
2018/03/14	1	31.00	0	0.00	31.00	1	2,677	0.04%
2018/03/08	1.2	30.74	0	0.00	30.65	1.2	2,895	0.04%
2018/03/07	2	31.20	2	30.80	30.65	0	3,205	0.00%
2018/03/06	0.2	31.40	1	32.15	31.60	-0.8	3,505	-0.02%
2018/03/05	2.2	32.10	0	0.00	32.00	2.2	3,547	0.06%
2018/02/21	1	28.40	0	0.00	28.90	1	3,601	0.03%
2018/02/12	0	0.00	5	28.30	28.05	-5	3,610	-0.14%
2018/02/08	1	28.75	0	0.00	28.80	1	3,699	0.03%
2018/02/07	1	28.90	0	0.00	28.80	1	3,709	0.03%
2018/02/06	1	29.50	1	29.00	28.20	0	3,731	0.00%
2018/01/30	0	0.00	2	30.50	30.25	-2	4,319	-0.05%
2018/01/24	0	0.00	10	31.60	31.50	-10	4,312	-0.23%
2018/01/23	10	32.05	2	31.70	31.50	8	4,310	0.19%
2018/01/22	5	32.35	0	0.00	32.10	5	4,289	0.12%
2018/01/18	0	0.00	1	31.80	31.85	-1	4,188	-0.02%
2018/01/17	24	33.56	127	34.11	32.15	-103	4,078	-2.53%	大賣/鉅額交易
2018/01/16	85	33.95	19	34.29	34.80	66	3,831	1.72%
2018/01/15	10	31.80	0	0.00	31.65	10	3,533	0.28%
2018/01/12	23	32.15	3	32.05	31.70	20	3,538	0.57%
2018/01/11	0	0.00	3	32.00	32.00	-3	3,509	-0.09%
2018/01/09	1	31.95	1	31.95	31.90	0	3,420	0.00%
2018/01/08	2	32.10	0	0.00	31.00	2	3,373	0.06%
2018/01/03	0	0.00	2	31.00	31.35	-2	3,194	-0.06%