湧德 (3689)-中國信託券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
62.7
漲跌
▼1.1
漲幅
-1.72%
成交量
696張
產業
上櫃電子零組件類股
171人加入追蹤

立即追蹤
本地時間:13:30

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

湧德 (3689)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	8	63.21	0	0.00	62.70	8	6,156	0.13%
2024/04/24	5	64.40	2	64.35	63.80	3	6,153	0.05%
2024/04/23	6	61.38	25	61.34	61.20	-19	6,124	-0.31%
2024/04/22	7	61.44	5	61.46	60.60	2	6,111	0.03%
2024/04/19	1	60.50	5	62.04	60.60	-4	6,078	-0.07%
2024/04/18	2	63.20	2	63.10	62.90	0	6,039	0.00%
2024/04/17	6	64.32	0	0.00	64.70	6	6,011	0.10%
2024/04/16	1.2	64.70	11	64.30	64.00	-9.8	5,993	-0.16%
2024/04/15	6	67.25	1	66.60	66.50	5	5,980	0.08%
2024/04/11	12.2	68.86	2	69.30	68.90	10.2	5,976	0.17%
2024/04/10	1	70.60	2	70.80	70.20	-1	5,960	-0.02%
2024/04/09	8	70.34	0.3	70.80	70.50	7.7	5,947	0.13%
2024/04/08	0	0.00	0	72.60	71.90	0	5,914	0.00%
2024/04/03	1	74.20	1.9	73.90	73.60	-0.9	5,870	-0.02%
2024/04/02	8.1	76.48	7.9	75.53	74.90	0.2	5,860	0.00%
2024/04/01	18.1	79.67	10	78.95	78.40	8.1	5,782	0.14%
2024/03/29	0.1	76.50	6	76.40	76.20	-5.9	5,618	-0.11%
2024/03/28	0	0.00	73	74.74	74.40	-73	5,566	-1.31%
2024/03/27	51	74.10	12	74.16	74.00	39	5,519	0.71%
2024/03/26	33	74.99	15	75.04	74.40	18	5,490	0.33%
2024/03/25	34	78.97	17.3	79.15	78.50	16.7	5,376	0.31%
2024/03/22	9	77.32	19	77.48	77.10	-10	5,312	-0.19%
2024/03/21	3	75.47	4	76.15	76.30	-1	5,260	-0.02%
2024/03/20	17.5	76.03	18	76.41	75.00	-0.5	5,228	-0.01%
2024/03/19	4.5	75.88	7.1	76.51	75.80	-2.6	5,188	-0.05%
2024/03/18	3	73.77	0	0.00	74.10	3	5,094	0.06%
2024/03/15	18.1	73.31	96	74.51	71.30	-77.9	5,043	-1.54%
2024/03/14	9	77.27	3	77.80	75.90	6	4,935	0.12%
2024/03/13	17	77.04	16	77.22	78.00	1	4,883	0.02%
2024/03/12	25.2	78.18	9	78.79	78.60	16.2	4,828	0.34%
2024/03/11	18.6	79.43	15.2	78.04	77.10	3.4	4,694	0.07%
2024/03/08	25.4	78.96	53.2	77.82	78.00	-27.8	4,547	-0.61%
2024/03/07	64.4	87.38	47.4	86.75	81.70	17	4,256	0.40%
2024/03/06	87	86.58	50.1	87.14	88.50	36.8	3,827	0.96%
2024/03/05	25.1	80.35	68.5	81.59	84.30	-43.4	3,234	-1.34%
2024/03/04	59.2	78.19	35	77.23	76.70	24.2	2,976	0.81%
2024/03/01	9	75.40	19	75.47	75.00	-10	2,689	-0.37%
2024/02/29	48.5	76.81	72	76.88	75.90	-23.5	2,594	-0.91%
2024/02/27	61	75.76	68	75.29	76.70	-7	2,399	-0.29%
2024/02/26	108	74.97	133	74.93	73.60	-25	2,114	-1.18%	大買/大賣/
2024/02/23	57	73.78	130.3	72.76	75.40	-73.3	1,794	-4.09%	大賣/
2024/02/22	60	66.51	154	67.64	68.60	-94	1,517	-6.19%	大賣/
2024/02/21	45	62.26	7.1	63.45	64.70	38	1,147	3.31%
2024/02/20	20	59.50	0	0.00	58.90	20	1,027	1.95%
2024/02/19	32.1	59.39	0	0.00	59.20	32.1	1,043	3.08%
2024/02/16	19	58.43	1	58.00	58.70	18	1,066	1.69%
2024/02/15	16	55.86	0	0.00	56.20	16	1,114	1.44%
2024/02/05	16	55.60	1	55.80	55.90	15	1,130	1.33%
2024/02/02	32	56.23	0	0.00	55.80	32	1,134	2.82%
2024/02/01	10	56.62	0	0.00	57.00	10	1,152	0.87%
2024/01/31	18	56.36	5	56.30	56.30	13	1,160	1.12%
2024/01/30	6	56.93	0	0.00	56.70	6	1,172	0.51%
2024/01/29	0	0.00	7	56.76	57.20	-7	1,184	-0.59%
2024/01/24	1	57.10	0	0.00	56.80	1	1,220	0.08%
2024/01/22	1	56.30	1	56.10	56.30	0	1,220	0.00%
2024/01/19	14	55.90	0	0.00	55.90	14	1,220	1.15%
2024/01/18	4	54.85	0	0.00	56.20	4	1,225	0.33%
2024/01/17	6	55.53	0	0.00	55.30	6	1,226	0.49%
2024/01/16	5	55.84	0	0.00	55.80	5	1,231	0.41%
2024/01/15	1	56.30	0	0.00	56.30	1	1,237	0.08%
2024/01/12	5	55.48	0	0.00	55.60	5	1,242	0.40%
2024/01/11	6	54.80	0	0.00	55.80	6	1,243	0.48%
2024/01/10	6	54.60	0	0.00	54.90	6	1,253	0.48%
2024/01/09	10	54.68	0	0.00	54.80	10	1,266	0.79%
2024/01/08	10	54.83	1	55.20	55.00	9	1,267	0.71%
2024/01/05	6	56.90	0	0.00	56.80	6	1,253	0.48%
2024/01/04	8	57.05	0	0.00	57.30	8	1,256	0.64%
2024/01/03	8	57.10	0	0.00	57.30	8	1,270	0.63%
2024/01/02	2	56.90	0	0.00	57.40	2	1,282	0.16%
2023/12/29	0	0.00	0.1	57.00	57.00	-0.1	1,288	-0.01%
2023/12/25	1	55.40	0	0.00	55.40	1	1,329	0.08%
2023/12/22	32	55.81	0	0.00	55.60	32	1,340	2.39%
2023/12/21	9	56.16	0	0.00	56.20	9	1,347	0.67%
2023/12/19	32	55.95	1	56.60	56.70	31	1,369	2.26%
2023/12/18	26	56.63	0	0.00	56.40	26	1,425	1.82%
2023/12/15	2	56.50	1	56.90	56.70	1	1,464	0.07%
2023/12/14	3	56.63	0	0.00	56.70	3	1,520	0.20%
2023/12/12	5	56.20	1	56.30	56.40	4	1,533	0.26%
2023/12/11	6	56.70	0	0.00	56.50	6	1,541	0.39%
2023/12/08	4	56.80	14	57.13	57.10	-10	1,543	-0.65%
2023/12/07	0	0.00	3	57.00	56.70	-3	1,554	-0.19%
2023/12/06	5	60.64	1.2	60.83	60.70	3.8	1,515	0.25%
2023/12/05	10	60.98	0	0.00	60.90	10	1,522	0.66%
2023/12/04	11	62.21	1	63.30	61.80	10	1,546	0.65%
2023/12/01	0.2	63.30	1	63.20	62.70	-0.8	1,532	-0.05%
2023/11/30	1	62.50	0	0.00	62.20	1	1,524	0.07%
2023/11/29	1	64.10	5	62.76	61.60	-4	1,526	-0.26%
2023/11/28	12	59.63	3.1	59.13	62.00	8.9	1,463	0.61%
2023/11/27	14	58.70	1	58.20	58.30	13	1,427	0.91%
2023/11/24	3	59.50	1	59.60	59.50	2	1,447	0.14%
2023/11/22	6	59.53	4	59.80	59.20	2	1,508	0.13%
2023/11/21	2	59.45	0	0.00	59.40	2	1,538	0.13%
2023/11/20	2	58.40	0	59.10	58.40	2	1,654	0.12%
2023/11/17	8	58.80	0	0.00	58.60	8	1,832	0.44%
2023/11/16	13	59.88	0	0.00	59.30	13	1,982	0.66%
2023/11/15	7	60.04	6	60.70	60.60	1	2,149	0.05%
2023/11/14	3	59.70	2	59.95	60.00	1	2,358	0.04%
2023/11/09	1	55.50	13	55.90	55.60	-12	3,046	-0.39%
2023/11/08	1	54.90	0	0.00	54.50	1	3,064	0.03%
2023/11/07	2	54.35	0	0.00	54.40	2	3,120	0.06%
2023/11/06	14	53.80	0	0.00	53.60	14	3,210	0.44%
2023/11/03	1	53.10	1	52.90	53.00	0	3,269	0.00%
2023/11/02	3	51.90	0	0.00	52.80	3	3,352	0.09%
2023/11/01	0	0.00	1	50.20	51.50	-1	3,570	-0.03%
2023/10/31	0	0.00	2	51.45	50.10	-2	3,683	-0.05%
2023/10/30	0	0.00	1	51.00	51.00	-1	3,769	-0.03%
2023/10/27	10	50.20	0	0.00	50.20	10	3,841	0.26%
2023/10/26	1	50.20	0.5	50.50	49.75	0.5	3,999	0.01%
2023/10/25	1	51.20	0	0.00	51.10	1	4,110	0.02%
2023/10/24	1	49.55	0	0.00	50.40	1	4,195	0.02%
2023/10/11	2	53.90	1	53.00	52.90	1	5,400	0.02%
2023/10/06	0.1	54.80	1	54.70	54.50	-0.9	5,409	-0.02%
2023/10/05	1	56.00	1	56.00	56.00	0	5,420	0.00%
2023/10/03	1	57.10	3	58.60	56.80	-2	5,491	-0.04%
2023/10/02	3	59.20	4	59.55	59.20	-1	5,528	-0.02%
2023/09/28	2	58.50	1	59.00	58.80	1	5,592	0.02%
2023/09/27	1	58.60	0	0.00	58.40	1	5,636	0.02%
2023/09/26	0	0.00	0.1	59.80	58.50	-0.1	5,670	0.00%
2023/09/25	0	0.00	3	60.30	60.50	-3	5,661	-0.05%
2023/09/22	1	60.60	1	61.20	60.40	0	5,652	0.00%
2023/09/21	3	61.12	2.7	60.83	61.30	0.3	5,635	0.01%
2023/09/20	1.8	62.01	5	62.42	62.50	-3.2	5,571	-0.06%
2023/09/19	2	62.25	8	62.88	61.20	-6	5,537	-0.11%
2023/09/15	0	0.00	2	60.65	61.30	-2	5,462	-0.04%
2023/09/14	1	60.90	0	0.00	60.90	1	5,444	0.02%
2023/09/13	4	58.50	0	0.00	59.00	4	5,426	0.07%
2023/09/12	0	0.00	7	57.71	57.80	-7	5,418	-0.13%
2023/09/11	3	59.33	0	0.00	58.60	3	5,409	0.06%
2023/09/08	0	0.00	3	61.30	60.10	-3	5,389	-0.06%
2023/09/07	1	61.50	4.2	61.18	60.90	-3.2	5,373	-0.06%
2023/09/06	4	60.48	1	61.40	59.80	3	5,336	0.06%
2023/09/05	3	60.70	1	61.00	60.80	2	5,319	0.04%
2023/09/04	1	59.50	0	0.00	59.80	1	5,312	0.02%
2023/09/01	1	60.50	4	61.00	60.10	-3	5,286	-0.06%
2023/08/31	0.5	60.50	1.5	60.40	60.90	-1	5,270	-0.02%
2023/08/30	8.7	60.75	6.2	60.66	60.70	2.4	5,260	0.05%
2023/08/29	0	0.00	1	58.60	59.70	-1	5,223	-0.02%
2023/08/28	0	0.00	5	57.60	57.80	-5	5,183	-0.10%
2023/08/25	6	59.70	3	59.20	58.20	3	5,137	0.06%
2023/08/24	8	59.73	12	59.50	59.70	-4	5,084	-0.08%
2023/08/23	52.2	61.86	86.2	60.91	60.30	-33.9	4,948	-0.69%
2023/08/22	27	67.06	22	65.99	67.00	5	4,756	0.11%
2023/08/21	16.2	67.78	7	67.76	67.60	9.2	4,585	0.20%
2023/08/18	24	68.62	224	68.00	65.00	-200	4,392	-4.55%	大賣/鉅額交易
2023/08/17	257	70.38	53	69.46	72.20	204	4,131	4.94%	大買/鉅額交易
2023/08/16	36	63.84	24.4	66.53	68.00	11.6	3,691	0.32%
2023/08/15	4	61.50	5	61.94	61.90	-1	3,414	-0.03%
2023/08/14	0	0.00	1	61.40	60.40	-1	3,345	-0.03%
2023/08/11	2	60.55	3	61.27	60.60	-1	3,299	-0.03%
2023/08/10	6	60.68	14	61.72	61.00	-8	3,239	-0.25%
2023/08/09	7	60.47	95	60.31	60.00	-88	3,136	-2.81%
2023/08/08	8	61.46	5	61.50	61.40	3	3,071	0.10%
2023/08/07	105	63.61	34	63.11	64.60	71	2,971	2.39%	大買/
2023/08/04	14	61.36	14	61.54	62.40	0	2,740	0.00%
2023/08/02	3	60.00	8	57.50	56.80	-5	2,630	-0.19%
2023/08/01	12	61.72	3	61.17	60.30	9	2,560	0.35%
2023/07/31	11.1	66.29	1	65.10	65.60	10.1	2,500	0.40%
2023/07/28	6	63.60	5.9	62.63	64.00	0.2	2,337	0.01%
2023/07/27	5	60.82	32	61.67	62.60	-27	2,218	-1.22%
2023/07/26	19.1	62.94	46	61.88	60.10	-26.9	2,129	-1.26%
2023/07/25	99.9	59.70	63.5	60.79	62.00	36.4	1,853	1.96%
2023/07/24	26.4	56.93	17	57.71	58.00	9.4	1,536	0.61%
2023/07/21	2	54.50	7	52.43	54.60	-5	1,357	-0.37%
2023/07/20	2	50.15	1	50.00	50.10	1	1,242	0.08%
2023/07/19	4	49.50	0	0.00	48.20	4	1,211	0.33%
2023/07/18	7	52.30	6	51.45	49.35	1	1,178	0.08%
2023/07/17	16	53.33	6	53.20	54.80	10	1,033	0.97%
2023/07/14	0	0.00	1	49.70	49.85	-1	886	-0.11%
2023/07/13	3	49.30	4	49.51	49.00	-1	858	-0.12%
2023/07/12	0	0.00	1	49.00	49.10	-1	829	-0.12%
2023/07/11	2	48.55	0.1	48.75	48.50	1.9	804	0.24%
2023/07/10	2	49.63	3	49.55	49.40	-1	771	-0.13%
2023/07/07	5.1	49.46	4	49.05	49.45	1.1	711	0.15%
2023/07/06	2	48.70	6	48.84	48.20	-4	650	-0.61%
2023/07/05	24.1	47.69	2	48.00	48.40	22.1	576	3.82%
2023/07/04	2	47.33	3	46.07	47.00	-1	536	-0.19%
2023/06/30	0	0.00	1	42.05	42.75	-1	481	-0.21%
2023/06/28	0	0.00	51	42.09	42.35	-51	484	-10.52%
2023/06/27	0	0.00	1	42.10	41.95	-1	485	-0.21%
2023/06/19	4	43.50	0	0.00	43.20	4	505	0.79%
2023/06/16	2	43.65	0	0.00	43.45	2	508	0.39%
2023/06/15	50	44.39	0	0.00	44.20	50	501	9.98%
2023/06/12	0	0.00	1	42.45	42.65	-1	486	-0.21%
2023/06/07	1	43.00	0	0.00	43.15	1	487	0.21%
2023/06/01	0.1	42.40	1	42.40	42.65	-0.9	491	-0.18%
2023/05/31	1.2	41.40	0	0.00	41.80	1.2	503	0.24%
2023/05/30	0	0.00	1	41.40	41.30	-1	497	-0.20%
2023/05/26	0.2	40.60	0	0.00	40.40	0.2	485	0.04%
2023/05/24	2	41.48	0	0.00	41.25	2	480	0.42%
2023/05/23	1	40.90	0	0.00	41.05	1	477	0.21%
2023/05/22	1	41.20	2	41.08	41.30	-1	472	-0.21%
2023/05/17	1	39.25	0	0.00	39.50	1	448	0.22%
2023/05/16	1	39.05	0	0.00	39.30	1	444	0.23%
2023/05/12	1	39.10	0	0.00	39.00	1	436	0.23%
2023/05/11	0	0.00	1	38.10	38.05	-1	430	-0.23%
2023/05/10	1	39.00	1	39.05	39.00	0	422	0.00%
2023/05/09	2	39.48	2	39.45	39.65	0	419	0.00%
2023/05/08	1.1	39.96	0	0.00	39.90	1.1	410	0.26%
2023/05/02	1	38.55	0	0.00	38.55	1	373	0.27%
2023/04/27	0	37.88	0	0.00	37.75	0	371	0.01%
2023/04/25	1.1	37.17	0	0.00	37.15	1.1	369	0.30%
2023/04/24	0.1	38.00	0	0.00	37.85	0.1	363	0.03%
2023/04/20	1	38.35	0	0.00	38.30	1	357	0.28%
2023/04/12	0.2	39.00	0	0.00	39.15	0.2	330	0.05%
2023/04/11	0	39.00	0	0.00	39.20	0	327	0.01%
2023/03/27	0	0.00	13	37.63	37.50	-13	289	-4.50%
2023/03/24	8	38.43	10	38.22	37.85	-2	286	-0.70%
2023/03/20	0	0.00	10	36.10	36.10	-10	252	-3.97%
2023/03/17	0	0.00	1	36.00	36.00	-1	275	-0.36%
2023/03/16	5	35.77	0	0.00	35.60	5	288	1.73%
2023/03/14	2	36.45	0	0.00	36.70	2	283	0.70%
2023/03/13	1	36.00	0	0.00	36.55	1	279	0.36%
2023/03/10	4	35.95	0	0.00	35.85	4	270	1.48%
2023/03/09	4	36.71	0	0.00	36.50	4	265	1.50%
2023/03/07	1	36.35	1	36.70	36.85	0	256	0.00%
2023/03/06	5	35.70	2	36.43	36.35	3	246	1.22%
2023/03/03	0	0.00	2	35.53	35.65	-2	232	-0.86%
2023/02/24	0	35.50	2	34.80	34.80	-2	212	-0.94%
2023/02/14	2	33.35	0	0.00	33.40	2	213	0.93%
2023/01/12	0	0.00	1	32.45	32.55	-1	214	-0.47%
2023/01/10	1	32.40	0	0.00	32.30	1	216	0.46%
2022/12/30	5	31.95	0	0.00	31.95	5	238	2.09%
2022/12/14	0	0.00	2	34.00	34.30	-2	255	-0.78%
2022/12/12	1	33.90	1	33.85	33.95	0	253	0.00%
2022/12/09	3	35.27	3	34.65	34.25	0	251	0.00%
2022/12/08	0	0.00	5	34.54	34.55	-5	228	-2.19%
2022/12/01	5	33.40	0	0.00	33.40	5	218	2.29%
2022/11/30	5	33.31	0	0.00	33.35	5	226	2.21%
2022/11/07	0	0.00	1	31.45	31.60	-1	304	-0.33%
2022/10/20	3	29.05	0	0.00	29.00	3	364	0.82%
2022/10/17	2	29.50	0	0.00	29.50	2	381	0.52%
2022/10/11	1	30.05	5	30.20	30.00	-4	400	-1.00%
2022/10/06	0	0.00	2	31.50	31.40	-2	426	-0.47%
2022/09/20	2	34.15	0	0.00	34.15	2	536	0.37%
2022/09/05	0	0.00	1	36.10	35.50	-1	652	-0.15%
2022/08/29	0	0.00	1	37.75	37.80	-1	673	-0.15%
2022/08/23	0	0.00	1	38.60	38.45	-1	697	-0.14%
2022/08/22	3	38.60	0	0.00	38.65	3	698	0.43%
2022/08/11	0	0.00	0.2	37.75	37.65	-0.2	665	-0.03%
2022/08/05	1	36.45	0	0.00	36.35	1	681	0.15%
2022/08/02	0	0.00	1	37.00	36.85	-1	668	-0.15%
2022/07/22	1	38.15	0	0.00	38.15	1	687	0.15%
2022/07/21	3	37.85	0	0.00	38.30	3	697	0.43%
2022/07/15	1	37.30	0	0.00	37.70	1	716	0.14%
2022/07/01	1	38.15	1	39.80	38.15	0	879	0.00%
2022/06/27	7	43.59	0	0.00	43.80	7	965	0.72%
2022/06/15	0	0.00	5	46.50	45.00	-5	974	-0.51%
2022/06/09	1	46.00	1	46.15	45.85	0	942	0.00%
2022/06/08	1	45.50	0	0.00	45.35	1	941	0.11%
2022/06/02	0	0.00	1	44.75	44.85	-1	1,033	-0.10%
2022/06/01	1	45.85	2	45.85	45.10	-1	1,077	-0.09%
2022/05/31	5	44.55	0	0.00	44.75	5	1,154	0.43%
2022/05/26	0	0.00	2	43.70	44.00	-2	1,332	-0.15%
2022/05/25	1	44.00	0	0.00	44.05	1	1,443	0.07%
2022/05/20	0	0.00	2	44.60	44.05	-2	1,921	-0.10%
2022/05/19	0	0.00	14	43.19	44.55	-14	2,053	-0.68%
2022/05/17	0	0.00	2	43.10	43.70	-2	2,328	-0.09%
2022/05/16	1	42.80	0	0.00	42.95	1	2,435	0.04%
2022/05/05	2	43.10	0	0.00	42.95	2	2,846	0.07%
2022/04/29	10	41.90	0	0.00	41.55	10	2,871	0.35%
2022/04/27	0	0.00	20	40.60	41.55	-20	2,888	-0.69%
2022/04/26	13	42.80	0	0.00	42.50	13	2,888	0.45%
2022/04/25	1	42.70	10	43.70	42.85	-9	2,895	-0.31%
2022/04/22	1	44.55	10	45.10	44.70	-9	2,882	-0.31%
2022/04/21	0	0.00	1	45.60	45.30	-1	2,889	-0.03%
2022/04/20	0	0.00	1	45.05	44.95	-1	2,889	-0.03%
2022/04/19	3	44.52	0	0.00	44.80	3	2,891	0.10%
2022/04/18	2	43.90	0	0.00	43.95	2	2,902	0.07%
2022/04/15	1	44.90	9	44.71	44.90	-8	2,904	-0.28%
2022/04/13	1	47.20	1	46.70	47.25	0	2,954	0.00%
2022/04/12	1	46.30	0	0.00	46.30	1	3,072	0.03%
2022/04/11	1	48.75	1	49.05	47.85	0	3,068	0.00%
2022/04/08	2	48.20	0	0.00	48.25	2	3,088	0.06%
2022/04/07	5	49.73	1	49.75	48.15	4	3,093	0.13%
2022/04/06	5	49.41	5	49.68	49.95	0	3,086	0.00%
2022/04/01	1	45.65	0	0.00	46.50	1	3,099	0.03%
2022/03/29	0	0.00	2	45.25	45.55	-2	4,142	-0.05%
2022/03/23	2	46.18	0	0.00	46.10	2	4,419	0.05%
2022/03/14	0	0.00	2	44.70	44.70	-2	4,600	-0.04%
2022/03/10	7	45.58	0	0.00	45.45	7	4,719	0.15%
2022/03/09	1	44.95	0	0.00	44.30	1	4,746	0.02%
2022/03/08	8	45.38	2	45.10	45.25	6	4,733	0.13%
2022/03/07	1	45.40	0	0.00	45.30	1	4,707	0.02%
2022/03/04	8.1	48.07	0	0.00	47.70	8.1	4,673	0.17%
2022/03/03	10	50.76	1	50.50	50.20	9	4,606	0.20%
2022/03/02	1	50.40	1	50.70	50.60	0	4,654	0.00%
2022/03/01	5	51.36	7	51.19	51.10	-2	4,617	-0.04%
2022/02/25	15	50.80	21	51.51	51.10	-6	4,537	-0.13%
2022/02/24	34	50.52	151	50.14	49.00	-117	4,451	-2.63%	大賣/鉅額交易
2022/02/23	101.1	52.75	18	52.82	51.10	83.1	4,353	1.91%	大買/
2022/02/22	17	50.60	4	49.83	51.00	13	4,157	0.31%
2022/02/21	4	52.20	35	51.75	52.60	-31	4,049	-0.77%
2022/02/18	20	50.80	11	51.23	52.00	9	3,937	0.23%
2022/02/17	13	50.99	17	50.45	49.95	-4	3,853	-0.10%
2022/02/16	14	49.61	8	49.81	50.10	6	3,723	0.16%
2022/02/15	7	47.33	18	47.42	47.15	-11	3,637	-0.30%
2022/02/14	1	46.80	2	47.03	46.55	-1	3,623	-0.03%
2022/02/11	3	49.40	4	49.40	48.95	-1	3,635	-0.03%
2022/02/10	21	48.90	2	48.95	48.55	19	3,645	0.52%
2022/02/09	51	47.86	75	49.05	50.30	-24	3,621	-0.66%
2022/02/07	20	44.68	0	0.00	44.80	20	3,792	0.53%
2022/01/26	0	0.00	1	41.85	41.80	-1	3,895	-0.03%
2022/01/20	0	0.00	1	44.45	44.40	-1	4,350	-0.02%
2022/01/19	2	44.80	2	44.43	44.35	0	4,522	0.00%
2022/01/14	1	42.85	0	0.00	42.75	1	4,808	0.02%
2022/01/13	2	43.78	0	0.00	43.50	2	4,979	0.04%
2022/01/12	1	43.50	3	43.43	43.25	-2	5,053	-0.04%
2022/01/11	0	0.00	1	43.75	43.90	-1	5,125	-0.02%
2022/01/10	1	45.25	0	0.00	45.25	1	5,135	0.02%
2022/01/07	1	45.25	0	0.00	45.00	1	5,172	0.02%
2022/01/06	4	47.49	2	46.98	47.25	2	5,226	0.04%
2022/01/05	22	49.30	0	0.00	47.50	22	5,369	0.41%
2022/01/04	1	49.00	0	0.00	48.95	1	5,315	0.02%
2022/01/03	0	0.00	1	48.90	49.20	-1	5,373	-0.02%
2021/12/30	4	48.70	0	0.00	48.40	4	5,402	0.07%
2021/12/29	5	49.17	4	48.99	48.80	1	5,445	0.02%
2021/12/28	9	49.03	29	49.02	48.50	-20	5,462	-0.37%
2021/12/27	37	50.44	14	50.51	50.50	23	5,464	0.42%
2021/12/24	39	52.83	46	51.61	50.40	-7	5,435	-0.13%
2021/12/23	52	51.89	64.9	52.27	52.90	-12.9	5,119	-0.25%
2021/12/22	33	46.47	9	47.71	48.15	24	4,773	0.50%
2021/12/21	1	44.95	2	44.93	44.80	-1	4,699	-0.02%
2021/12/15	0	0.00	4	43.18	43.10	-4	5,565	-0.07%
2021/12/14	5	42.70	0	0.00	42.20	5	5,790	0.09%
2021/12/10	1	46.65	1	46.50	45.60	0	6,289	0.00%
2021/12/09	2	45.85	2	45.85	46.00	0	6,477	0.00%
2021/12/08	0	0.00	4	45.35	45.30	-4	6,937	-0.06%
2021/12/07	2	45.95	30	45.45	44.95	-28	7,803	-0.36%
2021/12/06	13	45.65	3	46.15	45.95	10	8,138	0.12%
2021/12/03	1	44.55	0	0.00	44.35	1	8,235	0.01%
2021/11/29	2	42.05	0	0.00	42.10	2	9,566	0.02%
2021/11/26	28	44.95	6.5	44.39	44.05	21.5	9,866	0.22%
2021/11/25	0	0.00	6	43.18	43.85	-6	10,108	-0.06%
2021/11/24	2	42.28	0.1	42.65	42.50	1.9	10,287	0.02%
2021/11/23	4	42.63	0	0.00	42.25	4	10,486	0.04%
2021/11/22	2	44.30	1	43.70	44.00	1	10,655	0.01%
2021/11/16	1	43.70	1	43.50	43.20	0	10,659	0.00%
2021/11/15	0	0.00	7	43.36	44.25	-7	10,710	-0.07%
2021/11/12	5	43.74	0	0.00	42.85	5	10,691	0.05%
2021/11/11	3	42.77	35	42.50	42.50	-32	10,662	-0.30%
2021/11/10	2	43.55	4	43.51	43.50	-2	10,637	-0.02%
2021/11/08	1	44.90	7	45.74	44.90	-6	10,567	-0.06%
2021/11/05	16	48.06	9	46.82	46.75	7	10,528	0.07%
2021/11/04	6	49.98	15	50.07	50.70	-9	10,333	-0.09%
2021/11/03	17	48.91	3	48.60	47.50	14	10,175	0.14%
2021/11/02	15	47.00	7	47.10	46.10	8	10,083	0.08%
2021/11/01	11.1	49.05	2	49.08	48.85	9.1	9,983	0.09%
2021/10/29	6	48.89	0	0.00	48.80	6	9,913	0.06%
2021/10/28	16	50.45	16	49.54	48.60	0	9,835	0.00%
2021/10/27	9.6	48.48	22	48.78	49.45	-12.4	9,600	-0.13%
2021/10/26	2	46.50	5	46.06	45.60	-3	9,416	-0.03%
2021/10/25	18	46.22	8.5	45.96	46.45	9.5	9,343	0.10%
2021/10/22	12	45.27	3.5	45.27	46.25	8.5	9,247	0.09%
2021/10/21	10	45.66	4	45.05	43.90	6	9,092	0.07%
2021/10/20	1	44.40	13.5	43.60	45.00	-12.5	8,903	-0.14%
2021/10/19	0	0.00	6	43.74	43.20	-6	8,817	-0.07%
2021/10/18	2	41.80	0	0.00	42.25	2	8,728	0.02%
2021/10/15	13	42.10	2	42.05	42.20	11	8,696	0.13%
2021/10/14	2	40.43	1.1	40.85	41.00	0.9	8,646	0.01%
2021/10/13	2.1	42.65	5	42.74	42.40	-2.9	8,536	-0.03%
2021/10/12	0	0.00	3	42.30	41.15	-3	8,365	-0.04%
2021/10/08	25	42.44	23	42.78	42.00	2	8,289	0.02%
2021/10/07	1	43.60	1	43.05	43.15	0	8,200	0.00%
2021/10/06	4	40.99	5	41.05	40.30	-1	8,116	-0.01%
2021/10/05	2	42.33	1	43.00	43.10	1	8,028	0.01%
2021/10/04	6	41.99	3	41.82	41.20	3	7,941	0.04%
2021/10/01	12	43.38	17	42.62	41.40	-5	7,839	-0.06%
2021/09/30	7	45.02	4	44.85	44.35	3	7,698	0.04%
2021/09/29	6	44.49	6	44.59	45.00	0	7,573	0.00%
2021/09/28	13	47.55	13	46.37	45.70	0	7,445	0.00%
2021/09/27	6	49.52	5	51.12	49.10	1	7,278	0.01%
2021/09/24	51	52.58	50	52.62	51.00	1	7,134	0.01%
2021/09/23	10	49.14	9	49.66	49.75	1	6,659	0.02%
2021/09/22	7	48.29	103	47.31	47.00	-96	6,497	-1.48%	大賣/
2021/09/17	108	52.79	10	51.46	50.70	98	6,346	1.54%	大買/
2021/09/16	8	50.86	3	50.38	51.20	5	6,109	0.08%
2021/09/15	15	49.96	60	50.49	50.10	-45	5,859	-0.77%
2021/09/14	23	53.04	20	52.21	53.00	3	5,543	0.05%
2021/09/13	50.4	52.81	50	53.29	52.20	0.4	5,280	0.01%
2021/09/10	104	51.83	53	51.73	52.40	51	4,758	1.07%	大買/
2021/09/09	5	50.12	20	48.93	51.60	-15	3,860	-0.39%
2021/09/08	19	47.41	23	47.13	46.95	-4	3,478	-0.12%
2021/09/07	38	45.10	32	44.52	47.60	6	3,279	0.18%
2021/09/06	4	46.98	10	46.99	45.00	-6	3,026	-0.20%
2021/09/03	11	49.15	12	49.38	49.50	-1	2,826	-0.04%
2021/09/02	62	48.97	57.2	48.88	49.40	4.8	2,558	0.19%
2021/09/01	7.2	45.00	17	45.50	46.85	-9.8	1,838	-0.53%
2021/08/31	28	43.02	21	42.97	42.60	7	1,504	0.47%
2021/08/30	8	39.73	3	42.30	42.35	5	1,169	0.43%
2021/08/27	12	38.83	17	39.71	38.50	-5	973	-0.51%
2021/08/26	9	37.59	26	38.32	38.95	-17	760	-2.24%
2021/08/25	8	32.73	0	33.15	35.45	8	564	1.41%
2021/08/24	5	32.50	0	31.70	32.25	5	496	1.01%
2021/08/20	0	0.00	13	33.20	32.15	-13	482	-2.69%
2021/08/18	13	34.80	1	34.90	34.90	12	371	3.23%
2021/08/16	1	34.40	1	31.75	32.25	0	342	0.00%
2021/08/09	0	0.00	4	33.49	33.50	-4	262	-1.52%
2021/08/06	2	33.58	1	32.35	32.50	1	253	0.40%
2021/08/05	2	31.35	21	31.31	31.85	-19	235	-8.07%
2021/08/04	0	0.00	1	30.25	30.25	-1	232	-0.43%
2021/08/02	17	28.03	0	0.00	28.25	17	235	7.22%
2021/07/09	0	0.00	1	31.00	30.95	-1	312	-0.32%
2021/07/06	1	30.65	0	0.00	30.55	1	348	0.29%
2021/07/05	1	30.50	0	0.00	30.95	1	377	0.27%
2021/07/01	3	31.50	0	0.00	30.85	3	401	0.75%
2021/06/30	1	31.40	1	31.60	31.50	0	408	0.00%
2021/06/25	1	29.30	0	0.00	29.60	1	399	0.25%
2021/06/21	0	0.00	1	28.75	28.60	-1	414	-0.24%
2021/06/11	0	0.00	2	29.30	29.85	-2	472	-0.42%
2021/06/08	0	0.00	1	29.70	29.65	-1	541	-0.18%
2021/05/21	1	26.95	0	0.00	27.25	1	579	0.17%
2021/05/17	1	26.00	0	0.00	25.20	1	602	0.17%
2021/05/12	1	29.20	0	0.00	28.00	1	580	0.17%
2021/05/07	4	32.48	0.3	31.70	31.90	3.7	561	0.65%
2021/05/04	2	30.38	0	0.00	30.30	2	550	0.36%
2021/04/29	0	0.00	17	33.85	33.35	-17	538	-3.16%
2021/04/28	0	0.00	10	33.83	34.00	-10	534	-1.87%
2021/04/27	0	0.00	1	32.75	33.40	-1	525	-0.19%
2021/04/26	0	0.00	1	32.80	32.80	-1	517	-0.19%
2021/04/22	1	31.55	1	31.65	31.55	0	515	0.00%
2021/04/14	6	32.88	0	0.00	32.50	6	523	1.15%
2021/04/12	4	34.61	8	34.73	34.45	-4	517	-0.77%
2021/04/09	8	34.78	1	34.50	34.85	7	504	1.39%
2021/04/08	1	34.20	0	0.00	34.30	1	480	0.21%
2021/04/07	0	0.00	4	34.25	34.25	-4	470	-0.85%
2021/04/06	1	33.20	0	0.00	33.35	1	462	0.22%
2021/03/19	0	0.00	2	33.28	33.10	-2	519	-0.38%
2021/03/18	1	34.60	0	0.00	33.55	1	519	0.19%
2021/03/17	2	33.45	0	0.00	33.80	2	529	0.38%
2021/03/16	3	33.98	28	34.18	34.25	-25	528	-4.73%
2021/03/11	1	31.30	0	0.00	31.15	1	529	0.19%
2021/03/04	5	31.80	0	0.00	31.75	5	762	0.66%
2021/03/02	1	32.00	0	0.00	31.75	1	808	0.12%
2021/02/23	1	32.70	1	32.95	32.70	0	828	0.00%
2021/02/17	0	0.00	2	31.05	31.25	-2	846	-0.24%
2021/01/28	1	30.05	0	0.00	29.75	1	892	0.11%
2021/01/20	0	0.00	1	29.50	29.15	-1	879	-0.11%
2021/01/13	0	0.00	2	30.50	30.20	-2	870	-0.23%
2021/01/11	0	0.00	6	29.25	30.20	-6	862	-0.70%
2021/01/06	3	30.10	16	29.67	29.65	-13	845	-1.54%
2021/01/04	1	30.95	0	0.00	30.95	1	833	0.12%
2020/12/31	1	30.80	0	0.00	30.95	1	832	0.12%
2020/12/30	10	31.00	0	0.00	31.20	10	837	1.19%
2020/12/29	1	30.75	0	0.00	31.00	1	836	0.12%
2020/12/28	1	31.05	0	0.00	30.85	1	832	0.12%
2020/12/25	2	31.48	10	31.35	31.35	-8	826	-0.97%
2020/12/24	6	32.03	0	0.00	31.15	6	815	0.74%
2020/12/22	2	33.30	0	0.00	32.70	2	769	0.26%
2020/12/15	33	34.53	0	0.00	32.90	33	755	4.37%
2020/12/14	0	0.00	3	34.30	34.35	-3	745	-0.40%
2020/12/11	3	34.40	0	0.00	34.40	3	738	0.41%
2020/12/09	4	35.45	0	0.00	35.20	4	704	0.57%
2020/12/07	3	34.55	15	34.63	34.60	-12	695	-1.72%
2020/12/04	44	37.49	70	36.51	35.95	-26	662	-3.93%
2020/12/01	41	35.52	10	35.65	35.70	31	540	5.73%
2020/11/27	2	32.98	2	33.20	33.65	0	485	0.00%
2020/11/26	4	32.01	19	32.11	32.15	-15	506	-2.96%
2020/11/23	0	0.00	4	31.10	31.00	-4	515	-0.78%
2020/11/19	2	31.30	0	0.00	31.85	2	601	0.33%
2020/11/18	15	29.77	0	0.00	30.50	15	616	2.43%
2020/11/16	0	0.00	10	31.16	30.10	-10	664	-1.50%
2020/11/13	3	29.80	0	0.00	30.20	3	683	0.44%
2020/11/12	7	29.54	2	29.73	29.15	5	765	0.65%
2020/11/06	2	28.48	0	0.00	28.25	2	811	0.25%
2020/10/30	0	29.00	0	0.00	28.30	0	870	0.00%
2020/10/29	0	29.60	0	0.00	28.65	0	879	0.00%
2020/10/28	0	29.45	0	0.00	29.30	0	892	0.00%
2020/10/08	5	32.00	1	32.15	32.10	4	992	0.40%
2020/10/07	19	31.78	2	32.00	32.05	17	995	1.71%
2020/10/06	2	30.83	0	0.00	30.60	2	989	0.20%
2020/09/11	1	32.25	0	0.00	31.65	1	1,019	0.10%
2020/09/01	7	32.94	5	33.45	32.95	2	1,034	0.19%
2020/08/27	1	37.20	1	37.45	37.10	0	957	0.00%
2020/08/26	0	0.00	5	38.25	38.35	-5	931	-0.54%
2020/08/24	3	35.20	0	0.00	37.10	3	832	0.36%
2020/08/20	0	0.00	1	35.55	34.10	-1	778	-0.13%
2020/08/19	3	38.93	0	0.00	37.35	3	731	0.41%
2020/08/07	2	35.00	2	34.80	35.05	0	475	0.00%
2020/08/06	10	34.50	0	0.00	34.35	10	463	2.16%
2020/07/27	0	0.00	1	31.45	31.05	-1	373	-0.27%
2020/07/24	2	31.10	1	30.35	30.20	1	353	0.28%
2020/07/23	0	30.35	0	0.00	30.20	0	347	0.00%
2020/07/09	0	0.00	20	29.38	29.70	-20	286	-6.98%
2020/07/02	0	0.00	1	27.90	27.95	-1	252	-0.40%
2020/06/29	1	26.80	0	0.00	26.80	1	247	0.40%
2020/06/19	20	28.63	1	28.50	28.50	19	228	8.30%
2020/06/16	1	28.65	2	28.68	27.60	-1	210	-0.48%
2020/06/15	1	26.60	1	27.45	26.60	0	188	0.00%
2020/06/12	1	25.80	0	0.00	26.55	1	181	0.55%
2020/06/09	0	0.00	1	26.65	26.85	-1	163	-0.61%
2020/06/03	0	0.00	1	24.15	24.20	-1	136	-0.73%
2020/05/21	0	0.00	2	23.75	23.75	-2	140	-1.42%
2020/05/19	0	0.00	2	23.60	23.40	-2	142	-1.40%
2020/05/14	2	22.70	0	0.00	22.95	2	140	1.42%
2020/05/13	1	23.90	0	0.00	23.90	1	138	0.72%
2020/05/12	1	23.70	3	24.18	23.90	-2	137	-1.45%
2020/05/11	0	0.00	5	22.52	22.65	-5	125	-3.97%
2020/05/06	1	20.75	1	21.30	20.75	0	122	0.00%
2020/04/30	0	0.00	1	20.45	20.45	-1	120	-0.83%
2020/04/29	3	19.98	0	0.00	19.85	3	121	2.46%
2020/04/28	0	0.00	2	20.18	20.30	-2	121	-1.64%
2020/04/16	1	19.30	0	0.00	19.25	1	131	0.76%
2020/04/15	0	0.00	1	19.75	19.45	-1	132	-0.75%
2020/04/14	2	19.15	0	0.00	19.25	2	135	1.48%
2020/04/08	0	0.00	1	18.80	18.75	-1	171	-0.58%
2020/04/07	0	19.35	1	18.50	18.50	-1	173	-0.58%
2020/03/27	0	0.00	1	17.85	17.90	-1	183	-0.55%
2020/03/19	0	0.00	7	15.84	15.75	-7	180	-3.88%
2020/03/18	1	17.05	0	0.00	17.50	1	169	0.59%
2020/03/06	1	23.55	0	0.00	23.55	1	143	0.70%
2020/03/04	2	23.70	0	0.00	23.75	2	142	1.40%
2020/02/26	1	24.30	0	0.00	24.40	1	137	0.72%
2020/02/24	3	24.38	0	0.00	24.40	3	138	2.17%
2020/02/13	5	24.80	0	0.00	24.75	5	135	3.69%
2020/02/12	4	24.60	0	0.00	24.80	4	137	2.92%
2020/02/10	0	25.00	0	0.00	24.30	0	133	0.00%
2020/02/03	1	24.25	0	0.00	24.55	1	130	0.77%
2020/01/31	0	0.00	6	24.79	24.80	-6	129	-4.63%
2020/01/20	1	27.00	0	0.00	26.95	1	121	0.82%
2020/01/14	1	27.25	0	0.00	27.10	1	120	0.83%
2020/01/07	3	28.20	0	0.00	28.00	3	116	2.56%
2020/01/06	0	0.00	2	28.35	28.45	-2	114	-1.74%
2020/01/03	1	27.80	0	0.00	27.80	1	109	0.91%
2020/01/02	0	0.00	3	27.90	28.10	-3	98	-3.04%
2019/12/30	0	0.00	8	26.54	26.85	-8	79	-10.10%
2019/12/27	0	0.00	1	26.25	26.10	-1	71	-1.39%
2019/12/26	0	0.00	1	25.85	25.85	-1	70	-1.43%
2019/12/17	1	25.85	0	0.00	25.85	1	71	1.40%
2019/12/16	2	26.00	0	0.00	25.85	2	71	2.81%
2019/12/13	0	0.00	1	26.45	26.20	-1	71	-1.41%
2019/12/11	0	0.00	2	26.15	26.00	-2	70	-2.84%
2019/12/06	2	25.45	0	0.00	25.50	2	70	2.82%
2019/12/05	2	25.55	2	25.80	25.70	0	73	0.00%
2019/11/28	0	0.00	1	25.85	25.85	-1	78	-1.27%
2019/11/21	1	25.50	0	0.00	25.60	1	86	1.16%
2019/11/14	0	0.00	2	26.50	25.90	-2	91	-2.18%
2019/11/11	1	25.60	0	0.00	25.50	1	91	1.10%
2019/11/04	0	0.00	1	26.35	26.35	-1	89	-1.12%
2019/10/25	1	26.20	0	0.00	26.20	1	91	1.09%
2019/10/24	7	26.25	2	26.70	26.55	5	91	5.45%
2019/10/21	1	26.05	0	0.00	26.05	1	96	1.04%
2019/10/18	1	26.10	0	0.00	26.10	1	96	1.03%
2019/10/17	2	26.15	0	0.00	26.15	2	97	2.05%
2019/10/09	0	0.00	1	26.65	26.30	-1	101	-0.99%
2019/10/08	1	26.05	0	0.00	25.95	1	100	0.99%
2019/09/27	2	26.65	0	0.00	26.60	2	100	1.98%
2019/09/26	1	27.05	0	0.00	27.05	1	99	1.00%
2019/09/23	0	0.00	1	27.45	27.50	-1	99	-1.00%
2019/09/12	0	0.00	2	27.05	27.00	-2	98	-2.04%
2019/09/10	1	26.55	0	0.00	26.50	1	96	1.03%
2019/09/09	0	0.00	1	26.95	26.80	-1	96	-1.04%
2019/09/06	0	0.00	4	26.21	26.40	-4	93	-4.27%
2019/09/05	0	0.00	1	25.65	25.60	-1	91	-1.10%
2019/08/29	0	0.00	1	25.25	25.25	-1	87	-1.15%
2019/08/28	1	24.95	0	0.00	24.95	1	86	1.15%
2019/08/26	2	25.13	0	0.00	25.10	2	83	2.39%
2019/08/23	2	26.03	0	0.00	25.90	2	80	2.48%
2019/08/14	1	26.20	0	0.00	26.55	1	75	1.33%
2019/08/08	0	0.00	1	26.40	26.40	-1	75	-1.33%
2019/08/07	2	26.00	0	0.00	26.20	2	76	2.63%
2019/07/26	2	27.33	0	0.00	27.40	2	120	1.66%
2019/07/25	0	0.00	2	27.65	27.75	-2	120	-1.67%
2019/07/17	0	0.00	1	27.80	28.05	-1	119	-0.84%
2019/07/16	0	0.00	1	27.30	27.30	-1	119	-0.83%
2019/07/15	1	26.95	0	0.00	26.95	1	123	0.81%
2019/07/12	1	26.95	0	0.00	27.25	1	128	0.78%
2019/07/11	0	0.00	2	27.18	27.30	-2	131	-1.52%
2019/07/10	0	0.00	2	26.70	26.80	-2	133	-1.50%
2019/07/05	0	0.00	1	26.45	26.45	-1	192	-0.52%
2019/07/03	1	26.10	0	0.00	26.10	1	220	0.45%
2019/07/01	0	0.00	1	26.45	26.25	-1	222	-0.45%
2019/06/11	1	26.05	0	0.00	26.10	1	235	0.43%
2019/06/06	1	26.05	0	0.00	26.10	1	236	0.42%
2019/06/04	1	26.05	0	0.00	26.20	1	240	0.42%
2019/05/30	0	0.00	1	26.50	26.50	-1	242	-0.41%
2019/05/27	1	26.05	0	0.00	26.00	1	250	0.40%
2019/05/20	1	26.35	0	0.00	26.20	1	256	0.39%
2019/05/14	1	27.00	1	27.20	27.00	0	268	0.00%
2019/05/13	1	26.75	0	0.00	26.80	1	269	0.37%
2019/05/10	3	27.67	0	0.00	27.70	3	267	1.12%
2019/05/09	1	29.10	0	0.00	28.80	1	260	0.38%
2019/05/07	0	0.00	1	31.20	32.15	-1	238	-0.42%
2019/05/03	0	0.00	1	30.45	30.50	-1	230	-0.43%
2019/04/30	1	29.50	0	0.00	29.80	1	227	0.44%
2019/04/24	0	0.00	2	31.40	31.50	-2	223	-0.90%
2019/04/22	2	31.83	0	0.00	31.60	2	220	0.91%
2019/04/17	0	0.00	2	31.78	31.80	-2	209	-0.96%
2019/04/11	5	31.87	3	31.15	31.40	2	189	1.06%
2019/04/10	0	0.00	5	29.48	30.85	-5	143	-3.47%
2019/04/09	2	28.05	0	0.00	28.05	2	116	1.71%
2019/04/08	1	28.55	1	28.95	28.20	0	116	0.00%
2019/04/03	0	0.00	1	28.30	28.30	-1	115	-0.87%
2019/04/01	0	0.00	1	28.00	28.00	-1	116	-0.86%
2019/03/22	1	28.20	0	0.00	28.20	1	121	0.82%
2019/03/21	0	0.00	1	28.55	28.20	-1	128	-0.78%
2019/03/20	0	0.00	3	27.90	28.20	-3	134	-2.22%
2019/03/18	0	0.00	3	27.20	27.10	-3	130	-2.31%
2019/03/14	1	26.95	0	0.00	26.90	1	128	0.78%
2019/03/11	1	27.15	0	0.00	27.20	1	128	0.78%
2019/03/08	2	27.53	0	0.00	27.70	2	130	1.54%
2019/03/05	1	28.35	0	0.00	28.30	1	130	0.77%
2019/03/04	0	0.00	1	28.75	28.65	-1	130	-0.76%
2019/02/26	1	28.25	0	0.00	28.30	1	126	0.79%
2019/02/14	1	28.25	1	28.90	28.40	0	115	0.00%
2019/02/13	0	0.00	2	27.88	27.95	-2	119	-1.68%
2019/02/12	0	0.00	3	27.43	27.35	-3	118	-2.54%
2019/02/11	1	27.00	0	0.00	27.10	1	114	0.87%
2019/01/25	3	27.00	3	27.32	27.25	0	114	0.00%
2019/01/24	0	0.00	1	26.90	26.90	-1	112	-0.89%
2019/01/23	1	26.55	0	0.00	26.65	1	112	0.89%
2019/01/22	0	0.00	1	27.10	26.75	-1	112	-0.89%
2019/01/07	0	0.00	1	26.20	26.10	-1	115	-0.86%
2019/01/04	1	25.60	0	0.00	25.60	1	117	0.85%
2018/12/25	2	27.10	0	0.00	27.15	2	134	1.49%
2018/12/24	0	0.00	1	28.00	28.10	-1	133	-0.75%
2018/12/18	3	27.25	0	0.00	27.25	3	129	2.31%
2018/12/17	1	28.00	0	0.00	27.90	1	127	0.78%
2018/12/14	0	0.00	1	28.65	28.65	-1	125	-0.80%
2018/12/13	0	0.00	3	27.67	28.60	-3	116	-2.57%
2018/12/12	0	0.00	1	26.25	26.70	-1	106	-0.94%
2018/12/07	1	25.70	0	0.00	25.70	1	107	0.93%
2018/12/03	0	0.00	1	26.75	26.75	-1	115	-0.86%
2018/11/29	0	0.00	1	26.15	26.15	-1	113	-0.88%
2018/11/21	1	24.95	0	0.00	24.85	1	114	0.87%
2018/11/20	1	25.30	0	0.00	25.30	1	113	0.88%
2018/11/19	0	0.00	2	25.78	25.85	-2	114	-1.74%
2018/11/05	0	0.00	1	24.45	24.45	-1	127	-0.79%
2018/11/01	0	0.00	1	23.95	23.85	-1	141	-0.70%
2018/10/18	0	0.00	2	24.50	24.45	-2	152	-1.31%
2018/10/05	1	26.40	0	0.00	26.40	1	221	0.45%
2018/10/03	1	27.80	0	0.00	27.80	1	220	0.45%
2018/09/13	0	0.00	1	27.95	28.35	-1	247	-0.40%
2018/09/07	1	29.05	0	0.00	28.50	1	250	0.40%
2018/08/31	0	0.00	1	30.55	30.35	-1	253	-0.39%
2018/08/30	0	0.00	2	29.78	29.70	-2	252	-0.79%
2018/08/28	0	0.00	1	29.05	28.85	-1	254	-0.39%
2018/08/21	1	28.55	1	28.70	28.55	0	279	0.00%
2018/08/20	1	28.40	0	0.00	28.20	1	279	0.36%
2018/08/10	2	30.40	1	30.50	30.55	1	272	0.37%
2018/08/09	5	31.94	1	31.40	31.00	4	268	1.49%
2018/08/08	1	32.80	0	0.00	33.00	1	257	0.39%
2018/08/07	1	33.05	0	0.00	32.80	1	256	0.39%
2018/08/03	3	33.40	0	0.00	33.40	3	257	1.16%
2018/08/01	1	33.65	0	0.00	33.70	1	270	0.37%
2018/07/25	1	33.55	0	0.00	33.50	1	275	0.36%
2018/07/23	1	33.75	0	0.00	33.65	1	271	0.37%
2018/07/20	2	33.80	0	0.00	33.55	2	269	0.74%
2018/07/19	1	36.15	5	36.85	36.50	-4	262	-1.52%
2018/07/18	3	35.55	1	36.50	35.65	2	239	0.84%
2018/07/17	4	35.88	0	0.00	35.80	4	241	1.66%
2018/07/16	0	0.00	3	35.93	35.75	-3	236	-1.27%
2018/07/13	0	0.00	2	34.55	34.65	-2	228	-0.87%
2018/07/12	1	33.80	0	0.00	33.80	1	225	0.44%
2018/07/02	1	34.30	2	34.75	34.10	-1	253	-0.40%
2018/06/29	0	0.00	2	33.90	33.90	-2	256	-0.78%
2018/06/26	1	33.05	0	0.00	33.25	1	278	0.36%
2018/06/22	1	34.25	0	0.00	34.00	1	283	0.35%
2018/06/21	1	34.60	1	34.70	34.55	0	284	0.00%
2018/06/20	1	34.00	0	0.00	34.00	1	294	0.34%
2018/06/19	1	34.65	0	0.00	34.70	1	299	0.33%
2018/06/15	1	35.45	0	0.00	35.50	1	312	0.32%
2018/06/14	0	0.00	1	35.85	35.85	-1	326	-0.31%
2018/06/12	0	0.00	2	35.90	35.60	-2	332	-0.60%
2018/06/11	3	35.15	0	0.00	35.70	3	341	0.88%
2018/06/06	0	0.00	1	36.50	36.10	-1	351	-0.28%
2018/06/05	1	36.05	0	0.00	35.95	1	358	0.28%
2018/06/04	0	0.00	1	36.70	36.50	-1	363	-0.28%
2018/06/01	0	0.00	1	36.10	36.20	-1	378	-0.26%
2018/05/31	1	35.60	1	36.20	35.55	0	405	0.00%
2018/05/30	3	35.38	1	35.85	35.60	2	405	0.49%
2018/05/29	0	0.00	3	35.75	36.55	-3	401	-0.75%
2018/05/15	0	0.00	2	33.60	33.65	-2	449	-0.45%
2018/05/10	0	0.00	1	34.15	34.40	-1	555	-0.18%
2018/05/09	2	34.05	0	0.00	33.75	2	565	0.35%
2018/05/08	2	35.43	1	35.90	35.35	1	575	0.17%
2018/05/04	1	35.20	0	0.00	35.25	1	657	0.15%
2018/04/27	0	0.00	1	36.00	35.65	-1	802	-0.12%
2018/04/26	1	35.20	0	0.00	35.20	1	830	0.12%
2018/04/25	0	0.00	1	36.05	36.05	-1	833	-0.12%
2018/04/24	1	35.40	0	0.00	35.55	1	834	0.12%
2018/04/23	2	37.70	0	0.00	37.20	2	831	0.24%
2018/04/20	0	0.00	1	39.25	38.85	-1	829	-0.12%
2018/04/18	2	38.75	2	39.28	38.70	0	835	0.00%
2018/04/17	2	38.63	0	0.00	38.60	2	837	0.24%
2018/04/16	1	39.40	0	0.00	39.50	1	837	0.12%
2018/04/13	0	0.00	1	40.45	40.20	-1	842	-0.12%
2018/04/09	0	0.00	1	39.40	39.45	-1	850	-0.12%
2018/04/03	1	38.85	2	38.80	38.85	-1	848	-0.12%
2018/04/02	1	40.35	1	40.30	40.05	0	844	0.00%
2018/03/31	1	41.05	3	40.80	40.70	-2	851	-0.23%
2018/03/30	1	42.40	0	0.00	42.40	1	850	0.12%
2018/03/27	2	43.53	112	43.51	43.35	-110	861	-12.77%	大賣/鉅額交易
2018/03/26	0	0.00	1	43.10	43.45	-1	880	-0.11%
2018/03/23	2	42.90	3	42.00	43.20	-1	884	-0.11%
2018/03/22	2	44.20	150	44.34	44.10	-148	885	-16.72%	大賣/鉅額交易
2018/03/20	0	0.00	100	44.48	44.10	-100	876	-11.40%
2018/03/19	0	0.00	1	45.20	45.05	-1	879	-0.11%
2018/03/16	0	0.00	1	45.15	45.30	-1	903	-0.11%
2018/03/15	1	45.50	0	0.00	45.75	1	943	0.11%
2018/03/14	1	45.10	22	44.76	44.70	-21	955	-2.20%
2018/03/13	0	0.00	13	44.63	44.60	-13	962	-1.35%
2018/03/12	0	0.00	50	44.74	44.75	-50	961	-5.20%
2018/03/09	0	0.00	80	44.72	44.60	-80	969	-8.25%
2018/03/08	1	44.80	0	0.00	44.50	1	968	0.10%
2018/03/07	0	0.00	80	44.77	44.50	-80	966	-8.28%
2018/03/06	1	46.40	129	45.74	45.40	-128	956	-13.38%	大賣/鉅額交易
2018/02/12	0	0.00	2	47.25	47.70	-2	954	-0.21%
2018/02/07	1	49.25	0	0.00	49.10	1	948	0.11%
2018/02/06	3	49.87	1	49.15	47.80	2	959	0.21%
2018/02/05	3	53.37	0	0.00	52.50	3	925	0.32%
2018/02/02	2	54.65	0	0.00	55.20	2	902	0.22%
2018/02/01	231	54.93	1	54.80	54.50	230	919	25.01%	大買/鉅額交易
2018/01/31	150	54.02	0	0.00	54.60	150	919	16.32%	大買/鉅額交易
2018/01/30	151	54.87	0	0.00	53.90	151	906	16.65%	大買/鉅額交易
2018/01/29	3	54.90	3	56.10	55.30	0	899	0.00%
2018/01/26	2	54.05	12	54.44	54.20	-10	843	-1.19%
2018/01/25	0	0.00	8	50.70	51.70	-8	770	-1.04%
2018/01/24	0	0.00	20	51.20	50.70	-20	762	-2.62%
2018/01/23	2	49.63	5	49.74	49.95	-3	752	-0.40%
2018/01/22	28	49.23	0	0.00	49.95	28	760	3.68%
2018/01/19	5	47.55	0	0.00	47.45	5	756	0.66%
2018/01/18	0	0.00	1	47.60	47.60	-1	793	-0.13%
2018/01/05	0	0.00	20	49.57	49.50	-20	1,219	-1.64%