達邁 (3645)-凱基-三重券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
42.00
漲跌
▲0.10
漲幅
+0.24%
成交量
371張
產業
上市電子零組件類股
281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

達邁 (3645)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/21	0	0.00	8	41.69	41.90	-8	2,344	-0.34%
2024/11/19	5	42.20	0	0.00	42.25	5	2,729	0.18%
2024/11/13	1	42.70	0	0.00	42.50	1	3,809	0.03%
2024/11/11	1	42.60	0	0.00	43.60	1	3,851	0.03%
2024/11/08	0.2	45.80	0	0.00	44.35	0.2	3,903	0.01%
2024/11/04	3	44.70	2	44.10	44.10	1	3,927	0.03%
2024/11/01	0	0.00	2	44.08	44.90	-2	3,957	-0.05%
2024/10/30	0	0.00	2	45.00	44.80	-2	3,979	-0.05%
2024/10/28	4	47.05	7	46.14	46.10	-3	4,017	-0.07%
2024/10/25	7	45.71	5	47.21	47.50	2	4,003	0.05%
2024/10/24	4	45.75	1	45.50	45.40	3	3,996	0.08%
2024/10/22	2	47.28	2	47.10	47.00	0	3,985	0.00%
2024/10/15	1	45.30	0	0.00	45.15	1	3,997	0.03%
2024/10/14	3	44.57	0	0.00	44.50	3	4,001	0.07%
2024/10/11	10	44.20	0	0.00	44.10	10	4,033	0.25%
2024/10/09	4	44.09	3	43.50	43.50	1	4,040	0.02%
2024/10/07	3	45.75	0	0.00	45.50	3	4,096	0.07%
2024/10/04	2.2	45.92	0	0.00	44.80	2.2	4,114	0.05%
2024/10/01	2.3	46.59	2	46.60	46.60	0.3	4,129	0.01%
2024/09/30	0.3	47.30	0	0.00	47.05	0.3	4,151	0.01%
2024/09/26	2	49.00	0	0.00	47.35	2	4,175	0.05%
2024/09/24	3	48.80	3	48.53	48.55	0	4,141	0.00%
2024/09/23	3	49.60	0	0.00	48.55	3	4,125	0.07%
2024/09/20	0	0.00	2	50.45	49.80	-2	4,106	-0.05%
2024/09/19	1	51.50	2	50.70	50.50	-1	4,086	-0.02%
2024/09/18	2	50.40	0	0.00	49.30	2	4,047	0.05%
2024/09/16	31	51.50	1	50.00	50.10	30	4,032	0.74%
2024/09/13	5	49.82	0	0.00	50.30	5	4,015	0.12%
2024/09/12	1	49.05	0	0.00	48.90	1	3,988	0.03%
2024/09/11	2	47.20	2	48.50	47.75	0	3,962	0.00%
2024/09/10	1	47.00	0	0.00	47.00	1	3,931	0.03%
2024/09/09	1	50.50	1	51.90	52.20	0	3,831	0.00%
2024/09/06	2	51.00	2	51.75	51.50	0	3,809	0.00%
2024/09/04	4	52.35	2	53.10	51.70	2	3,751	0.05%
2024/09/03	2	56.10	1	55.90	55.90	1	3,663	0.03%
2024/09/02	3	57.23	6	56.10	56.00	-3	3,634	-0.08%
2024/08/30	17	59.25	10	59.15	58.90	7	3,556	0.20%
2024/08/29	5	58.12	4	58.15	59.00	1	3,271	0.03%
2024/08/28	2	58.95	22	58.69	58.90	-20	3,190	-0.63%
2024/08/27	22	59.17	3	59.47	59.20	19	3,093	0.61%
2024/08/26	6	57.40	12	58.53	56.80	-6	2,961	-0.20%
2024/08/23	16	58.74	6	60.02	59.40	10	2,806	0.36%
2024/08/22	1	57.30	1	56.60	56.00	0	2,566	0.00%
2024/08/21	15	59.07	15	58.87	59.20	0	2,415	0.00%
2024/08/20	29	56.56	29	56.81	57.50	0	2,187	0.00%
2024/08/19	16	57.11	15	56.82	56.80	1	2,010	0.05%
2024/08/16	2	53.80	7.7	54.21	54.30	-5.7	1,649	-0.34%
2024/08/15	7.6	49.64	27	49.31	49.40	-19.4	1,505	-1.29%
2024/08/14	1	46.10	6	44.28	46.40	-5	1,125	-0.44%
2024/08/13	10	42.28	0	0.00	42.20	10	1,076	0.93%
2024/08/07	0	0.00	1	39.65	39.90	-1	1,006	-0.10%
2024/07/26	1	41.65	0	0.00	41.80	1	945	0.11%
2024/07/19	1	45.20	0	0.00	44.35	1	968	0.10%
2024/07/17	0	0.00	20	46.38	46.25	-20	972	-2.06%
2024/07/15	3	46.92	3	46.55	47.20	0	1,043	0.00%
2024/07/12	1	46.50	6	46.87	46.70	-5	1,094	-0.46%
2024/07/11	1	46.00	4	45.94	46.00	-3	1,088	-0.28%
2024/07/10	7	46.10	1	46.85	45.75	6	1,095	0.55%
2024/07/08	0	0.00	1	45.75	45.00	-1	1,094	-0.09%
2024/07/05	1	45.70	5.1	45.52	45.65	-4.1	1,102	-0.37%
2024/07/04	3	44.50	0	0.00	44.45	3	1,149	0.26%
2024/07/03	1	44.40	1	44.35	44.00	0	1,251	0.00%
2024/06/25	0	0.00	2	41.70	42.40	-2	1,259	-0.16%
2024/06/18	1	41.80	0	0.00	41.85	1	1,292	0.08%
2024/06/06	3	40.82	0	0.00	40.80	3	1,402	0.21%
2024/05/22	0	0.00	2	43.05	43.10	-2	2,163	-0.09%
2024/05/20	0	0.00	3	41.57	41.40	-3	2,259	-0.13%
2024/05/16	1	42.30	0	0.00	42.30	1	2,268	0.04%
2024/05/14	1	41.75	0	42.25	42.25	1	2,286	0.04%
2024/05/13	0	0.00	0	43.03	42.25	0	2,297	0.00%
2024/05/10	5	43.15	17	43.74	43.25	-12	2,293	-0.52%
2024/05/09	0	0.00	2	43.50	43.45	-2	2,299	-0.09%
2024/05/08	20	44.19	0	0.00	43.95	20	2,291	0.87%
2024/05/03	1	46.00	3	46.47	44.25	-2	2,298	-0.09%
2024/05/02	10	44.60	0	0.00	44.80	10	2,296	0.44%
2024/04/24	0	0.00	0.2	44.96	44.60	-0.2	2,303	-0.01%
2024/04/22	6	43.64	15	43.60	43.65	-9	2,297	-0.39%
2024/04/19	12	45.81	0	0.00	46.00	12	2,276	0.53%
2024/04/18	3	47.30	3	46.72	46.55	0	2,213	0.00%
2024/04/17	0	0.00	3	45.57	45.35	-3	2,172	-0.14%
2024/04/16	0.1	44.66	0	0.00	43.75	0.1	2,190	0.00%
2024/04/15	0	0.00	0	45.60	45.50	0	2,167	0.00%
2024/04/12	4	45.83	1	45.45	45.10	3	2,147	0.14%
2024/04/11	4	47.01	11	46.56	46.65	-7	2,096	-0.33%
2024/04/10	2	46.72	9.1	47.17	47.05	-7.1	2,079	-0.34%
2024/04/09	17	45.06	10	45.40	45.50	7	2,006	0.35%
2024/04/08	0	0.00	2	43.78	44.15	-2	1,875	-0.11%
2024/04/03	0.1	40.64	0	0.00	40.15	0.1	1,827	0.00%
2024/04/02	0	0.00	0	40.70	40.20	0	1,849	0.00%
2024/03/27	5	40.95	0	0.00	40.90	5	2,011	0.25%
2024/03/26	0	0.00	2	40.55	40.50	-2	2,028	-0.10%
2024/03/25	2	41.00	0	0.00	41.00	2	2,077	0.10%
2024/03/20	0	40.50	0	0.00	40.15	0	2,160	0.00%
2024/03/15	1	40.50	0	0.00	40.35	1	2,360	0.04%
2024/03/14	2	40.60	0	0.00	40.50	2	2,351	0.09%
2024/03/13	0.1	42.00	0	0.00	42.00	0.1	2,334	0.00%
2024/03/12	1	45.00	45	44.99	45.00	-44	2,301	-1.91%
2024/03/11	5	45.00	0	0.00	44.55	5	2,308	0.22%
2024/03/08	6	45.24	71	45.53	43.05	-65	2,281	-2.85%
2024/03/07	60	48.85	15	48.12	47.80	45	2,173	2.07%
2024/03/06	6	48.35	12	47.77	48.30	-6	2,032	-0.30%
2024/03/05	0	0.00	48	45.97	45.85	-48	1,884	-2.55%
2024/03/04	2	44.50	5	44.63	44.75	-3	1,790	-0.17%
2024/02/29	11	44.15	0	0.00	44.50	11	1,694	0.65%
2024/02/27	10	43.85	0.1	43.85	43.70	10	1,689	0.59%
2024/02/26	0	43.40	2	43.60	43.50	-2	1,673	-0.12%
2024/02/23	11	42.99	11	43.25	42.85	0	1,673	0.00%
2024/02/22	36	44.79	7	45.01	44.05	29	1,674	1.73%
2024/02/21	0	43.40	0	0.00	43.35	0	1,667	0.00%
2024/02/19	3	43.30	0	0.00	43.70	3	1,731	0.17%
2024/02/16	0	0.00	2	43.60	43.45	-2	1,728	-0.12%
2024/02/15	2	42.95	0	0.00	43.10	2	1,714	0.12%
2024/02/05	5	42.55	2	41.55	42.45	3	1,712	0.18%
2024/02/01	0	0.00	1	42.00	41.95	-1	1,758	-0.06%
2024/01/31	1	41.20	0	0.00	41.25	1	1,760	0.06%
2024/01/29	0	41.85	0	0.00	41.50	0	1,746	0.00%
2024/01/26	1	42.25	1	42.65	42.00	0	1,735	0.00%
2024/01/25	4	43.95	1	43.80	43.00	3	1,719	0.17%
2024/01/24	1	42.30	0	0.00	42.20	1	1,671	0.06%
2024/01/22	1	43.75	0	0.00	43.40	1	1,654	0.06%
2024/01/19	0	0.00	2	43.00	43.15	-2	1,643	-0.12%
2024/01/18	0	0.00	3	42.80	42.50	-3	1,625	-0.18%
2024/01/12	0	42.35	0	0.00	42.15	0	1,578	0.00%
2024/01/10	5	41.80	0	0.00	42.40	5	1,531	0.33%
2024/01/04	0	0.00	5	40.75	40.65	-5	1,463	-0.34%
2024/01/03	2	42.90	0	0.00	41.90	2	1,449	0.14%
2024/01/02	3	43.37	0	0.00	43.05	3	1,439	0.21%
2023/12/29	0	0.00	11	44.10	44.10	-11	1,429	-0.77%
2023/12/27	10	44.60	0	0.00	44.95	10	1,398	0.72%
2023/12/26	2	44.75	0	0.00	44.90	2	1,365	0.15%
2023/12/25	10	45.53	1	45.80	45.80	9	1,324	0.68%
2023/12/22	5	43.11	0	0.00	43.25	5	1,242	0.40%
2023/12/21	6	44.08	0	0.00	43.75	6	1,226	0.49%
2023/12/20	1	44.65	10	44.85	44.85	-9	1,199	-0.75%
2023/12/19	13	44.97	0	0.00	44.90	13	1,144	1.14%
2023/12/18	1	44.35	0	0.00	44.60	1	1,115	0.09%
2023/12/15	2	44.05	2	43.93	44.50	0	1,079	0.00%
2023/12/14	33	45.04	7	45.09	44.30	26	1,027	2.53%
2023/12/12	1	40.85	0	0.00	41.20	1	831	0.12%
2023/12/08	1	41.80	1	42.00	41.35	0	854	0.00%
2023/12/07	0	0.00	3	42.00	41.60	-3	874	-0.34%
2023/12/06	3	42.65	3	42.30	42.30	0	879	0.00%
2023/12/04	0	0.00	2	41.68	42.00	-2	833	-0.24%
2023/11/30	2	41.33	1	40.95	40.95	1	855	0.12%
2023/11/29	1	39.60	0	0.00	41.00	1	833	0.12%
2023/11/22	1	41.50	0	0.00	41.30	1	769	0.13%
2023/11/21	1	41.50	0	0.00	41.30	1	756	0.13%
2023/11/20	9	42.45	3	42.63	42.45	6	733	0.82%
2023/11/17	1	42.70	2	41.15	42.70	-1	646	-0.15%
2023/11/16	0	0.00	1	39.60	40.80	-1	579	-0.17%
2023/11/15	0	0.00	1	38.60	38.70	-1	555	-0.18%
2023/11/14	1	37.95	0	0.00	37.80	1	547	0.18%
2023/11/13	1	37.40	0	0.00	38.20	1	548	0.18%
2023/11/10	3	38.67	0	0.00	38.50	3	542	0.55%
2023/11/09	0	0.00	1	44.00	42.75	-1	495	-0.20%
2023/11/08	1	43.25	3	43.63	42.95	-2	498	-0.40%
2023/11/06	0	0.00	2	40.40	40.45	-2	497	-0.40%
2023/10/20	2	38.45	0	0.00	38.40	2	648	0.31%
2023/10/19	0	38.65	0	0.00	38.65	0	676	0.00%
2023/10/16	2	39.40	0	0.00	39.25	2	780	0.26%
2023/10/13	1	39.95	0	0.00	39.90	1	845	0.12%
2023/10/12	1	39.10	0	0.00	39.90	1	865	0.12%
2023/10/05	1	40.50	0	0.00	40.20	1	976	0.10%
2023/09/27	2	40.30	0	0.00	40.55	2	1,222	0.16%
2023/09/26	1	41.85	0	0.00	41.00	1	1,223	0.08%
2023/09/15	1	43.95	0	0.00	43.85	1	1,216	0.08%
2023/09/14	0	0.00	1	45.10	45.30	-1	1,206	-0.08%
2023/09/13	1	42.65	0	0.00	42.55	1	1,186	0.08%
2023/09/11	0	0.00	5	43.66	44.15	-5	1,155	-0.43%
2023/09/07	2	41.93	0	0.00	42.00	2	1,155	0.17%
2023/09/06	3	43.22	0	0.00	42.50	3	1,155	0.26%
2023/09/01	3	40.30	3	41.10	41.10	0	1,109	0.00%
2023/08/30	0	0.00	6	41.27	41.45	-6	1,127	-0.53%
2023/08/28	0	0.00	2	39.70	39.60	-2	1,131	-0.18%
2023/08/24	0	0.00	5	40.85	40.85	-5	1,191	-0.42%
2023/08/22	0	0.00	3	41.40	41.40	-3	1,198	-0.25%
2023/08/18	1	43.35	0	0.00	42.70	1	1,197	0.08%
2023/08/14	0	0.00	1	43.15	43.05	-1	1,186	-0.08%
2023/08/10	3	48.05	0	0.00	47.00	3	1,158	0.26%
2023/08/09	0	0.00	2	49.50	48.75	-2	1,143	-0.17%
2023/08/07	3	47.40	3	49.00	49.00	0	1,136	0.00%
2023/08/04	0	0.00	5	48.60	48.60	-5	1,125	-0.44%
2023/07/28	1	49.45	1	50.10	49.55	0	1,072	0.00%
2023/07/27	3	50.25	3	49.42	49.45	0	1,060	0.00%
2023/07/26	7	50.24	0	0.00	49.35	7	1,046	0.67%
2023/07/25	0	0.00	7	52.14	51.60	-7	1,020	-0.69%
2023/07/24	0	0.00	1	49.60	50.90	-1	979	-0.10%
2023/07/21	0	0.00	3	50.40	50.80	-3	949	-0.32%
2023/07/20	7	49.26	1	50.40	49.40	6	927	0.65%
2023/07/19	1	50.20	0	0.00	50.40	1	899	0.11%
2023/07/18	2	50.50	1	49.10	48.80	1	849	0.12%
2023/07/17	0	0.00	4	47.20	47.80	-4	785	-0.51%
2023/07/14	5	48.50	0	0.00	47.20	5	767	0.65%
2023/07/13	0	0.00	0	47.60	47.90	0	753	0.00%
2023/07/12	3	46.00	11	46.69	46.75	-8	719	-1.11%
2023/07/11	0	0.00	0.1	44.60	45.50	-0.1	657	-0.02%
2023/07/10	12.1	46.05	2	46.03	45.95	10.1	593	1.70%
2023/07/07	0	0.00	11	40.22	41.90	-11	473	-2.32%
2023/07/06	0	0.00	1	39.70	39.65	-1	423	-0.24%
2023/07/04	0	0.00	1	39.00	38.95	-1	409	-0.24%
2023/06/27	1	38.45	0	0.00	38.10	1	408	0.24%
2023/06/21	0	0.00	1	38.30	38.60	-1	404	-0.25%
2023/06/20	3	37.60	0	0.00	38.00	3	402	0.75%
2023/06/19	2	38.40	0	0.00	37.70	2	402	0.50%
2023/06/14	0	0.00	4	39.64	39.90	-4	370	-1.08%
2023/06/13	0	0.00	1	38.10	38.00	-1	349	-0.29%
2023/06/07	2	38.00	0	0.00	38.25	2	351	0.57%
2023/05/30	12	37.65	20	37.81	37.95	-8	329	-2.43%
2023/05/22	0	0.00	2	35.40	35.10	-2	252	-0.79%
2023/05/15	1	32.70	0	0.00	33.20	1	257	0.39%
2023/05/05	0	0.00	1	34.10	34.00	-1	262	-0.38%
2023/05/02	1	33.85	0	34.00	33.80	1	269	0.37%
2023/04/28	0	0.00	3	33.87	33.50	-3	270	-1.11%
2023/04/27	5	33.70	2	34.00	33.95	3	268	1.12%
2023/04/25	2	32.80	0	0.00	32.70	2	266	0.75%
2023/04/24	2	33.75	0	0.00	33.70	2	259	0.77%
2023/04/19	0	35.50	0	0.00	34.70	0	255	0.00%
2023/04/18	0	0.00	5	35.95	35.40	-5	254	-1.96%
2023/04/17	0	0.00	10	34.90	35.70	-10	243	-4.11%
2023/04/14	1	35.15	1	35.10	35.10	0	241	0.00%
2023/04/13	12	35.70	8	35.76	35.30	4	239	1.67%
2023/04/12	0	0.00	4	35.14	35.10	-4	231	-1.73%
2023/04/11	4	34.66	0	0.00	34.50	4	229	1.74%
2023/04/10	2	34.38	4	34.48	34.70	-2	231	-0.86%
2023/04/06	3	34.10	3	34.20	34.20	0	230	0.00%
2023/03/28	0	34.85	6	34.26	33.60	-6	231	-2.59%
2023/03/27	3	34.60	2	34.60	34.70	1	227	0.44%
2023/03/24	0	0.00	1	34.85	34.80	-1	229	-0.44%
2023/03/23	1	34.85	2	34.93	34.75	-1	229	-0.44%
2023/03/22	3	34.35	6	34.57	34.70	-3	230	-1.30%
2023/03/21	0	0.00	2	33.78	33.55	-2	229	-0.87%
2023/03/16	2	33.35	0	0.00	33.30	2	245	0.82%
2023/03/13	0	33.45	0	0.00	33.40	0	268	0.00%
2023/03/10	1	34.25	1	34.45	34.35	0	266	0.00%
2023/03/09	0	0.00	10	35.64	35.55	-10	270	-3.69%
2023/03/08	0	0.00	2	35.08	35.25	-2	271	-0.74%
2023/03/07	5	34.94	0	0.00	35.00	5	270	1.85%
2023/03/06	0	0.00	5	34.78	35.25	-5	269	-1.86%
2023/03/01	0	34.10	0	0.00	33.90	0	282	0.00%
2023/02/24	1	34.20	0	0.00	34.10	1	283	0.35%
2023/02/23	3	34.35	0	0.00	34.35	3	284	1.05%
2023/02/21	0	0.00	1	34.35	34.40	-1	290	-0.34%
2023/02/20	1	34.20	0	0.00	34.40	1	294	0.34%
2023/01/09	0	0.00	2	32.50	32.35	-2	367	-0.54%
2022/12/28	1	32.10	0	0.00	31.95	1	425	0.23%
2022/12/27	5	33.05	0	0.00	32.80	5	430	1.16%
2022/12/26	1	33.00	0	0.00	33.00	1	435	0.23%
2022/12/16	2	33.30	0	0.00	34.00	2	546	0.37%
2022/12/12	8	34.42	0	0.00	34.50	8	559	1.43%
2022/12/07	0	0.00	0	33.45	33.45	0	560	0.00%
2022/12/05	0	0.00	3	34.50	34.30	-3	552	-0.54%
2022/12/02	1	34.00	3	34.00	34.00	-2	557	-0.36%
2022/12/01	0	0.00	1	34.20	33.80	-1	556	-0.18%
2022/11/30	0	0.00	2	32.85	33.50	-2	554	-0.36%
2022/11/29	1	31.60	0	0.00	31.90	1	549	0.18%
2022/11/24	1	32.40	0	0.00	32.00	1	581	0.17%
2022/11/14	0	0.00	1	32.10	32.05	-1	699	-0.14%
2022/11/02	1	31.00	1	30.90	31.20	0	993	0.00%
2022/11/01	0	0.00	1	30.70	30.60	-1	1,000	-0.10%
2022/10/31	0	0.00	2	30.20	30.45	-2	1,006	-0.20%
2022/10/28	2	29.90	0	0.00	29.50	2	1,028	0.19%
2022/10/26	1	29.40	0	0.00	29.65	1	1,082	0.09%
2022/10/14	0	0.00	2	30.80	30.80	-2	1,404	-0.14%
2022/10/13	1	30.20	4	29.30	28.95	-3	1,413	-0.21%
2022/10/05	1	33.00	0	0.00	33.10	1	1,500	0.07%
2022/09/27	0	0.00	2	32.30	32.65	-2	1,699	-0.12%
2022/09/26	4	34.89	0	0.00	33.95	4	1,701	0.24%
2022/09/20	2	36.95	0	0.00	37.25	2	2,045	0.10%
2022/09/08	0	0.00	1	37.50	37.65	-1	2,812	-0.04%
2022/09/01	4	38.80	0	0.00	38.50	4	3,120	0.13%
2022/08/31	0	0.00	1	39.80	39.70	-1	3,276	-0.03%
2022/08/29	1	38.50	1	39.20	39.60	0	3,581	0.00%
2022/08/25	0	0.00	1	40.70	40.25	-1	4,080	-0.02%
2022/08/24	0	0.00	5	40.00	40.35	-5	4,120	-0.12%
2022/08/23	0	0.00	6	40.02	39.85	-6	4,225	-0.14%
2022/08/22	5	40.18	3	40.33	39.80	2	4,314	0.05%
2022/08/19	0	0.00	2	40.20	40.05	-2	4,360	-0.05%
2022/08/18	1	38.80	0	0.00	39.30	1	4,363	0.02%
2022/08/17	5	39.36	4	39.48	39.20	1	4,391	0.02%
2022/08/15	0	0.00	2	38.45	39.20	-2	4,484	-0.04%
2022/08/12	1	38.50	2	38.65	38.85	-1	4,522	-0.02%
2022/08/11	5	36.33	9	37.08	37.25	-4	4,525	-0.09%
2022/08/10	2	34.88	6	34.48	35.10	-4	4,486	-0.09%
2022/08/09	6	35.18	0	0.00	35.05	6	4,431	0.14%
2022/08/08	0	0.00	15	38.66	38.90	-15	4,402	-0.34%
2022/08/05	5	38.60	8	38.85	38.65	-3	4,418	-0.07%
2022/08/04	11	37.54	4	38.00	37.90	7	4,466	0.16%
2022/08/02	71	38.78	71	38.68	38.80	0	4,571	0.00%
2022/08/01	15	40.39	3	40.88	40.30	12	4,629	0.26%
2022/07/29	16	40.24	7	40.49	40.00	9	4,593	0.20%
2022/07/28	3	40.32	0	0.00	40.25	3	4,592	0.07%
2022/07/21	0	0.00	3	40.60	40.70	-3	4,738	-0.06%
2022/07/18	4	39.78	0	0.00	39.55	4	4,899	0.08%
2022/07/13	0	0.00	0	38.95	38.35	0	5,226	0.00%
2022/07/08	11	40.84	1	40.50	40.50	10	5,515	0.18%
2022/07/07	3	39.30	5	39.78	40.45	-2	5,572	-0.04%
2022/07/05	0	0.00	1	42.70	42.75	-1	5,529	-0.02%
2022/07/04	1	42.40	0	0.00	42.25	1	5,579	0.02%
2022/06/30	3.4	47.04	0	0.00	45.90	3.4	5,597	0.06%
2022/06/29	3	48.22	2	48.45	48.45	1	5,642	0.02%
2022/06/28	17	51.30	17	51.75	51.00	0	5,664	0.00%
2022/06/27	16	53.57	0	0.00	52.20	16	5,720	0.28%
2022/06/24	3	57.57	12	59.68	58.00	-9	5,551	-0.16%
2022/06/23	6	56.23	6	56.80	55.60	0	5,547	0.00%
2022/06/21	2	54.50	3	55.53	56.30	-1	5,608	-0.02%
2022/06/20	2	56.50	0	0.00	54.30	2	5,776	0.03%
2022/06/17	2	57.50	2	58.20	58.40	0	5,835	0.00%
2022/06/16	7	59.04	15	59.23	58.00	-8	5,825	-0.14%
2022/06/15	2	57.80	0	0.00	57.40	2	5,714	0.03%
2022/06/14	0	0.00	1	58.80	58.80	-1	5,685	-0.02%
2022/06/10	4	58.75	3	59.07	59.30	1	5,590	0.02%
2022/06/09	11	58.27	4	58.73	58.30	7	5,519	0.13%
2022/06/08	2	60.15	2	60.30	60.00	0	5,351	0.00%
2022/06/07	7	59.70	11	59.80	60.00	-4	5,268	-0.08%
2022/06/06	13	60.21	7	61.04	59.50	6	5,058	0.12%
2022/06/02	14	59.89	19	59.59	59.00	-5	4,769	-0.10%
2022/05/31	1	55.90	2	55.95	56.20	-1	4,549	-0.02%
2022/05/30	11	54.63	14	54.80	55.50	-3	4,453	-0.07%
2022/05/27	0	0.00	6	52.55	52.20	-6	4,441	-0.14%
2022/05/26	1	50.00	0	0.00	50.30	1	4,422	0.02%
2022/05/25	18	50.62	18	49.87	50.60	0	4,405	0.00%
2022/05/24	3	50.60	4	51.58	50.80	-1	4,390	-0.02%
2022/05/23	3	50.57	3	51.83	50.30	0	4,351	0.00%
2022/05/19	1	49.60	4	48.60	49.25	-3	4,229	-0.07%
2022/05/18	5	47.40	6	47.07	47.00	-1	4,188	-0.02%
2022/05/16	2	47.15	2	46.25	46.25	0	4,205	0.00%
2022/05/13	0	0.00	8	46.70	46.50	-8	4,216	-0.19%
2022/05/12	4	48.50	3	46.42	46.20	1	4,202	0.02%
2022/05/11	7	49.69	2	47.45	47.45	5	4,173	0.12%
2022/05/10	2	50.75	11	50.98	51.00	-9	4,124	-0.22%
2022/05/09	23	55.91	0	0.00	52.90	23	4,061	0.57%
2022/05/06	9	57.73	9	58.63	58.60	0	3,963	0.00%
2022/05/05	2	58.75	13	58.98	58.90	-11	3,924	-0.28%
2022/05/04	8	58.13	2	57.50	56.60	6	3,856	0.16%
2022/05/03	4	57.40	6	58.03	57.70	-2	3,810	-0.05%
2022/04/29	3	55.47	5	56.32	55.50	-2	3,737	-0.05%
2022/04/28	5	53.58	5	53.22	53.00	0	3,662	0.00%
2022/04/27	4	52.40	3	53.10	53.10	1	3,646	0.03%
2022/04/26	5	56.54	8	55.35	55.00	-3	3,607	-0.08%
2022/04/25	6	56.63	3	56.50	56.50	3	3,548	0.08%
2022/04/22	2	61.60	8	60.94	61.10	-6	3,440	-0.17%
2022/04/21	14	61.66	12.4	61.13	61.30	1.6	3,382	0.05%
2022/04/20	13	60.26	21	60.85	61.00	-8	3,284	-0.24%
2022/04/19	2	54.90	15	58.09	58.20	-13	3,104	-0.42%
2022/04/18	5	55.40	0	0.00	54.20	5	2,981	0.17%
2022/04/15	8	57.93	9	58.50	57.60	-1	2,923	-0.03%
2022/04/14	10	59.38	5	61.38	58.20	5	2,835	0.18%
2022/04/13	9	55.56	5	56.78	57.30	4	2,639	0.15%
2022/04/12	1	55.00	5	55.40	55.20	-4	2,549	-0.16%
2022/04/08	1	56.40	4	55.93	56.10	-3	2,473	-0.12%
2022/04/07	18	56.81	2	54.50	54.50	16	2,400	0.67%
2022/04/06	18	59.33	4	60.13	59.50	14	2,291	0.61%
2022/04/01	21	59.05	19	59.60	60.30	2	2,236	0.09%
2022/03/31	14	60.46	9	60.56	60.60	5	2,107	0.24%
2022/03/30	11	59.44	17	60.10	60.00	-6	1,993	-0.30%
2022/03/29	10	57.39	5	57.52	58.00	5	1,846	0.27%
2022/03/28	16	56.76	14	58.39	58.40	2	1,758	0.11%
2022/03/25	0	0.00	23	56.53	56.30	-23	1,577	-1.46%
2022/03/24	3	55.43	9	56.79	57.20	-6	1,491	-0.40%
2022/03/23	3	53.37	9	54.52	55.40	-6	1,326	-0.45%
2022/03/22	0	0.00	10	51.84	52.90	-10	1,116	-0.90%
2022/03/21	5	46.15	9	46.82	49.00	-4	974	-0.41%
2022/03/18	0	0.00	1	45.85	45.85	-1	948	-0.11%
2022/03/16	2	43.90	0	0.00	43.85	2	938	0.21%
2022/03/15	1	44.20	0	0.00	43.90	1	933	0.11%
2022/03/10	0	0.00	2	48.20	47.40	-2	924	-0.22%
2022/03/09	0	0.00	2	46.90	47.00	-2	909	-0.22%
2022/03/08	2	46.30	1	47.30	45.35	1	907	0.11%
2022/03/07	4	46.08	0	0.00	45.60	4	905	0.44%
2022/03/03	5	49.80	0	0.00	49.90	5	866	0.58%
2022/03/02	3	50.00	8	49.70	50.10	-5	845	-0.59%
2022/03/01	0	0.00	2	49.18	50.60	-2	798	-0.25%
2022/02/25	0	0.00	1	47.05	46.05	-1	742	-0.13%
2022/02/24	2	46.06	0	0.00	46.00	2	736	0.27%
2022/02/23	0	0.00	7	48.77	49.10	-7	710	-0.98%
2022/02/22	1	45.65	0	0.00	45.75	1	691	0.14%
2022/02/21	1	45.30	0.1	46.20	46.35	1	703	0.14%
2022/02/17	0	0.00	1	46.30	46.15	-1	757	-0.13%
2022/02/15	0	0.00	1	46.75	46.50	-1	710	-0.14%
2022/02/14	3	44.50	0	0.00	45.50	3	669	0.45%
2022/02/11	0	0.00	2	44.80	45.35	-2	658	-0.30%
2022/02/10	1	44.50	3	44.47	43.90	-2	631	-0.32%
2022/01/05	2	43.65	0	0.00	43.75	2	498	0.40%
2021/12/30	2	43.00	0	0.00	43.25	2	492	0.41%
2021/12/29	1	42.50	0	0.00	42.45	1	487	0.21%
2021/12/24	3	43.50	3	42.67	42.50	0	495	0.00%
2021/12/23	2	43.15	0	0.00	43.70	2	488	0.41%
2021/12/21	0	0.00	5	41.65	41.85	-5	472	-1.06%
2021/12/01	4	44.85	0	0.00	43.60	4	446	0.90%
2021/11/26	2	42.85	4	42.50	42.55	-2	404	-0.49%
2021/11/25	2	44.20	710	44.11	43.20	-708	397	-177.99%	大賣/鉅額交易
2021/11/19	2	44.00	2	44.15	42.75	0	358	0.00%
2021/11/18	5	45.30	0	0.00	44.50	5	348	1.43%
2021/11/17	0	0.00	6	45.80	45.80	-6	333	-1.80%
2021/11/15	3	41.10	0	0.00	41.40	3	282	1.06%
2021/11/12	0	0.00	3	40.60	40.60	-3	293	-1.02%
2021/11/05	0	41.70	0	0.00	41.70	0	365	0.01%
2021/11/03	2	41.10	0	0.00	41.50	2	381	0.52%
2021/11/02	0	0.00	5	40.75	40.75	-5	380	-1.31%
2021/11/01	0	0.00	1	42.00	41.65	-1	377	-0.26%
2021/10/05	0	39.00	0	0.00	39.20	0	556	0.00%
2021/09/29	1	40.50	5	40.30	40.30	-4	557	-0.72%
2021/09/24	0	0.00	28	41.85	41.50	-28	580	-4.83%
2021/09/02	0	43.50	0	0.00	43.35	0	629	0.00%
2021/08/27	0	45.00	0	0.00	43.70	0	630	0.00%
2021/08/19	0	42.45	0	0.00	39.90	0	623	0.00%
2021/08/18	2	39.80	0	0.00	41.55	2	612	0.33%
2021/08/16	1	42.80	2	41.95	42.25	-1	597	-0.17%
2021/08/12	13	45.32	1	45.50	45.50	12	565	2.12%
2021/08/11	2	48.00	0	0.00	47.60	2	545	0.37%
2021/08/10	1	48.50	0	0.00	48.40	1	550	0.18%
2021/08/04	0	0.00	1	51.10	51.20	-1	598	-0.17%
2021/07/29	0	0.00	3	52.00	51.90	-3	652	-0.46%
2021/07/20	1	52.30	0	0.00	51.50	1	696	0.14%
2021/07/19	2	53.00	0	0.00	53.80	2	843	0.24%
2021/07/16	4	53.23	5	54.42	53.80	-1	889	-0.11%
2021/07/13	1	51.00	0	0.00	51.20	1	963	0.10%
2021/07/07	0	0.00	2	50.40	50.20	-2	999	-0.20%
2021/07/06	1	51.30	0	0.00	51.20	1	1,023	0.10%
2021/07/05	2	51.55	8	51.63	52.30	-6	1,029	-0.58%
2021/07/01	1	51.10	0	0.00	49.60	1	1,046	0.10%
2021/06/25	2	50.10	0	0.00	50.10	2	1,127	0.18%
2021/06/22	0	0.00	6	48.83	48.75	-6	1,174	-0.51%
2021/06/21	1	49.65	0	0.00	49.65	1	1,177	0.08%
2021/06/16	1	49.80	5	50.00	50.00	-4	1,213	-0.33%
2021/06/15	2	48.78	5	49.00	49.85	-3	1,260	-0.24%
2021/05/17	1	40.90	0	0.00	39.60	1	1,677	0.06%
2021/05/13	1	42.90	1	43.00	42.75	0	1,659	0.00%
2021/05/12	0	0.00	7	41.35	42.70	-7	1,658	-0.42%
2021/05/11	4	45.99	0	0.00	44.70	4	1,637	0.24%
2021/05/07	0	0.00	0	50.80	51.30	0	1,609	0.00%
2021/05/06	11	49.69	25	50.20	49.95	-14	1,598	-0.88%
2021/05/05	2	50.50	0	0.00	49.90	2	1,591	0.13%
2021/05/04	5	51.00	0	0.00	50.80	5	1,581	0.32%
2021/05/03	1	54.70	10	55.60	53.60	-9	1,569	-0.57%
2021/04/28	2	57.30	4	57.70	57.00	-2	1,556	-0.13%
2021/04/26	3	58.20	5	57.80	57.20	-2	1,557	-0.13%
2021/04/23	26	59.95	24	60.89	58.20	2	1,550	0.13%
2021/04/22	7	58.89	4	60.33	58.50	3	1,438	0.21%
2021/04/21	8	59.78	7	60.73	59.30	1	1,380	0.07%
2021/04/20	9	59.02	1.3	59.32	58.40	7.7	1,325	0.58%
2021/04/19	4	59.10	11	58.01	58.70	-7	1,314	-0.53%
2021/04/16	0	0.00	1	56.40	56.00	-1	1,290	-0.08%
2021/04/14	3	53.20	2	54.60	55.60	1	1,291	0.08%
2021/04/13	2	56.60	0	0.00	54.80	2	1,289	0.16%
2021/04/12	27	57.93	0	0.00	56.60	27	1,278	2.11%
2021/04/09	11	58.40	10	58.60	58.10	1	1,271	0.08%
2021/04/08	15	58.96	5	58.80	58.80	10	1,272	0.78%
2021/04/07	3	57.60	3	58.77	59.20	0	1,266	0.00%
2021/04/06	0	0.00	1	57.60	57.60	-1	1,262	-0.08%
2021/04/01	1	57.60	0	0.00	57.50	1	1,257	0.08%
2021/03/31	4	58.95	0	0.00	58.00	4	1,253	0.32%
2021/03/29	5	58.90	36	58.42	58.90	-31	1,207	-2.57%
2021/03/24	2	57.25	1	57.30	57.60	1	1,180	0.08%
2021/03/23	3	58.10	0	0.00	57.60	3	1,182	0.25%
2021/03/22	1	57.90	2	58.45	58.30	-1	1,185	-0.08%
2021/03/19	23	58.16	0	0.00	58.20	23	1,185	1.94%
2021/03/18	12	58.58	8	59.23	59.30	4	1,197	0.33%
2021/03/17	2	57.20	1	57.80	58.00	1	1,167	0.09%
2021/03/16	0	0.00	1	58.30	57.90	-1	1,182	-0.08%
2021/03/15	3	59.93	1	61.40	59.50	2	1,177	0.17%
2021/03/12	9	59.54	7.3	59.88	59.00	1.8	1,105	0.16%
2021/03/11	0	0.00	2	56.30	56.30	-2	976	-0.20%
2021/03/10	2	54.50	2	54.70	54.70	0	935	0.00%
2021/03/05	0	51.30	0	0.00	51.20	0	940	0.00%
2021/02/23	0	0.00	1	53.70	53.90	-1	1,117	-0.09%
2021/02/18	0	50.40	0	0.00	51.80	0	1,128	0.00%
2021/02/17	0	51.45	11	50.54	51.00	-11	1,147	-0.96%
2021/02/03	0	49.75	1	49.95	49.65	-1	1,191	-0.08%
2021/01/28	1	48.50	0	0.00	48.40	1	1,268	0.08%
2021/01/27	10	49.90	0	0.00	49.05	10	1,279	0.78%
2021/01/26	1	49.45	0	0.00	48.90	1	1,297	0.08%
2021/01/25	0	0.00	1	50.20	50.20	-1	1,312	-0.08%
2021/01/22	0	49.00	1	49.50	49.20	-1	1,326	-0.08%
2021/01/20	2	48.58	0	0.00	48.65	2	1,364	0.15%
2021/01/18	2	48.80	5	49.66	51.40	-3	1,389	-0.22%
2021/01/15	11	53.05	0	0.00	50.70	11	1,388	0.79%
2021/01/14	7	53.80	0	0.00	53.80	7	1,378	0.51%
2021/01/13	1	54.40	1	55.30	54.30	0	1,415	0.00%
2021/01/12	2	55.00	1	54.30	54.30	1	1,654	0.06%
2021/01/11	0	0.00	1	55.80	55.80	-1	1,715	-0.06%
2021/01/08	1	54.10	0	0.00	54.30	1	1,739	0.06%
2021/01/06	10	56.11	0	0.00	53.80	10	1,781	0.56%
2021/01/05	4	56.13	0	0.00	56.20	4	1,814	0.22%
2021/01/04	0	0.00	3	56.50	56.80	-3	1,833	-0.16%
2020/12/31	9	55.47	3	55.73	55.30	6	1,836	0.33%
2020/12/30	3	54.93	1	55.00	55.30	2	1,854	0.11%
2020/12/29	3	55.30	11	54.69	54.40	-8	1,885	-0.42%
2020/12/28	6	54.00	0	0.00	54.00	6	1,889	0.32%
2020/12/23	0	0.00	2	53.50	54.80	-2	1,950	-0.10%
2020/12/22	2	53.00	32	53.60	53.00	-30	1,976	-1.52%
2020/12/21	5	53.50	2	53.30	53.00	3	2,009	0.15%
2020/12/18	0	0.00	10	54.11	54.00	-10	2,021	-0.49%
2020/12/17	0	0.00	7	54.20	53.70	-7	2,076	-0.34%
2020/12/15	20	53.48	4	54.10	54.10	16	2,184	0.73%
2020/12/14	9	53.01	9	54.04	53.50	0	2,201	0.00%
2020/12/11	8	54.06	5	54.10	53.60	3	2,258	0.13%
2020/12/10	19	55.96	0	0.00	55.30	19	2,339	0.81%
2020/12/09	7	56.51	0	0.00	56.10	7	2,353	0.30%
2020/12/08	2	58.70	1	57.20	57.30	1	2,431	0.04%
2020/12/07	4	58.80	0	0.00	58.10	4	2,551	0.16%
2020/12/04	1	60.00	0	0.00	59.60	1	2,568	0.04%
2020/12/02	6	61.35	3	59.80	59.80	3	2,656	0.11%
2020/11/30	3	60.63	0	0.00	60.00	3	2,808	0.11%
2020/11/27	2	60.80	0	0.00	60.50	2	2,876	0.07%
2020/11/26	13	60.39	12	61.15	60.90	1	2,983	0.03%
2020/11/24	10	59.30	11	60.23	59.30	-1	3,220	-0.03%
2020/11/23	6	59.80	1	59.00	59.00	5	3,559	0.14%
2020/11/20	0	0.00	1	59.30	59.00	-1	3,861	-0.03%
2020/11/19	2	58.80	2	58.60	58.60	0	4,037	0.00%
2020/11/18	0	0.00	6	57.60	57.60	-6	4,125	-0.15%
2020/11/17	2	58.10	2	57.70	57.70	0	4,253	0.00%
2020/11/16	6	58.18	0	0.00	57.50	6	4,357	0.14%
2020/11/13	0	0.00	1	57.10	56.60	-1	4,450	-0.02%
2020/11/12	6	55.83	3	55.80	55.80	3	4,716	0.06%
2020/11/11	1	55.50	11	57.00	57.20	-10	4,929	-0.20%
2020/11/10	3	55.97	1	55.40	55.40	2	5,216	0.04%
2020/11/09	0	0.00	2	56.90	57.60	-2	5,337	-0.04%
2020/11/05	2	54.80	2	54.10	54.10	0	5,318	0.00%
2020/11/04	3	53.87	2	54.10	54.10	1	5,377	0.02%
2020/11/03	1	54.50	0	0.00	54.60	1	5,427	0.02%
2020/11/02	2	53.75	3	53.43	52.90	-1	5,440	-0.02%
2020/10/30	13	54.81	10	53.40	52.90	3	5,444	0.06%
2020/10/29	1	55.50	0	0.00	55.50	1	5,449	0.02%
2020/10/28	1.3	55.38	0	0.00	54.60	1.3	5,475	0.02%
2020/10/27	1	55.20	1	56.50	56.60	0	5,588	0.00%
2020/10/26	17	57.74	9	56.50	56.50	8	5,617	0.14%
2020/10/23	12	57.83	11	58.33	58.30	1	5,594	0.02%
2020/10/22	3	58.67	4	57.75	57.80	-1	5,585	-0.02%
2020/10/21	3	60.27	1	59.00	59.00	2	5,564	0.04%
2020/10/20	31	61.80	20	63.50	60.80	11	5,533	0.20%
2020/10/19	0	0.00	22	60.10	62.00	-22	5,309	-0.41%
2020/10/16	10	57.36	0	0.00	56.40	10	5,241	0.19%
2020/10/15	7	58.33	2	58.90	58.90	5	5,214	0.10%
2020/10/14	2	59.20	2	59.50	59.50	0	5,206	0.00%
2020/10/13	1	57.90	7	58.00	59.10	-6	5,187	-0.12%
2020/10/12	8	56.95	1	55.90	55.90	7	5,136	0.14%
2020/10/08	1	59.40	1	58.70	58.50	0	5,107	0.00%
2020/10/07	0	0.00	2	59.00	59.50	-2	5,086	-0.04%
2020/10/06	4	59.93	2	58.80	58.80	2	5,061	0.04%
2020/10/05	1	57.40	1	57.80	58.60	0	5,033	0.00%
2020/09/30	1	55.70	1	57.00	57.70	0	5,029	0.00%
2020/09/29	9	57.94	0	0.00	56.40	9	5,029	0.18%
2020/09/28	12.9	58.21	12	59.44	59.20	0.9	4,998	0.02%
2020/09/25	3	59.70	9	60.10	58.00	-6	4,984	-0.12%
2020/09/24	7	58.79	0	0.00	58.10	7	4,952	0.14%
2020/09/23	2	61.10	0	0.00	60.00	2	4,919	0.04%
2020/09/22	3	60.97	4	60.93	61.60	-1	4,905	-0.02%
2020/09/21	4	61.18	1	61.40	60.90	3	4,844	0.06%
2020/09/18	4	63.73	0	0.00	64.10	4	4,747	0.08%
2020/09/17	0	0.00	7	64.36	64.40	-7	4,720	-0.15%
2020/09/16	18	65.93	21	65.35	64.40	-3	4,692	-0.06%
2020/09/15	23	68.59	7	67.50	67.10	16	4,616	0.35%
2020/09/14	9	67.20	5	67.62	68.70	4	4,513	0.09%
2020/09/11	10	66.70	23	66.79	66.20	-13	4,457	-0.29%
2020/09/10	14	66.96	16	66.96	66.90	-2	4,349	-0.05%
2020/09/09	7	64.51	4	64.85	65.00	3	4,217	0.07%
2020/09/08	4	65.13	5.6	65.29	65.50	-1.6	4,185	-0.04%
2020/09/07	3	66.30	2	65.55	64.80	1	4,147	0.02%
2020/09/04	11	64.55	13.3	64.92	66.90	-2.3	4,093	-0.06%
2020/09/03	9	66.73	3	66.40	65.50	6	4,017	0.15%
2020/09/02	5	67.30	3	67.57	67.80	2	3,910	0.05%
2020/09/01	15	67.98	58	67.56	68.10	-43	3,833	-1.12%
2020/08/31	8	72.30	23	71.58	69.80	-15	3,714	-0.40%
2020/08/28	32	69.15	9	69.46	68.70	23	3,505	0.66%
2020/08/27	62	70.31	24	70.18	69.70	38	3,400	1.12%
2020/08/26	61	67.18	69	68.35	66.60	-8	3,042	-0.26%
2020/08/25	4	63.33	40.1	63.76	65.50	-36.1	2,696	-1.34%
2020/08/24	10	58.83	4	59.00	59.60	6	2,505	0.24%
2020/08/21	11	60.55	12	60.90	61.00	-1	2,402	-0.04%
2020/08/20	16	59.33	5	57.80	57.50	11	2,270	0.48%
2020/08/19	1	61.50	15	61.64	60.70	-14	2,152	-0.65%
2020/08/18	36	62.77	31.1	63.09	63.50	4.9	2,035	0.24%
2020/08/17	11	59.85	10.2	59.02	61.00	0.9	1,762	0.05%
2020/08/14	17	55.93	15	56.03	56.00	2	1,535	0.13%
2020/08/13	1	52.90	18.1	51.23	52.90	-17.1	1,232	-1.39%
2020/08/12	3	47.47	6	48.03	48.15	-3	1,076	-0.28%
2020/08/11	0	0.00	1	47.80	47.20	-1	1,061	-0.09%
2020/08/10	20	47.63	0	0.00	47.00	20	1,039	1.92%
2020/08/07	6	48.83	10	49.28	49.50	-4	978	-0.41%
2020/08/06	2	47.05	12	47.41	47.20	-10	918	-1.09%
2020/08/04	3	46.50	0	0.00	46.40	3	872	0.34%
2020/08/03	1	46.30	1	46.25	46.90	0	867	0.00%
2020/07/31	0	0.00	7	46.15	46.25	-7	828	-0.85%
2020/07/30	0	0.00	21.1	43.74	44.20	-21.1	683	-3.08%
2020/07/28	3	39.97	0	0.00	39.90	3	651	0.46%
2020/07/27	1	41.00	0	0.00	40.85	1	647	0.15%
2020/07/24	3	42.00	0	0.00	41.95	3	637	0.47%
2020/07/23	3	43.67	8.1	43.22	43.00	-5.1	621	-0.82%
2020/07/21	1	41.50	3	41.78	41.60	-2	596	-0.34%
2020/07/20	3	42.10	6	41.78	41.75	-3	587	-0.51%
2020/07/17	7	39.91	7	40.11	39.70	0	569	0.00%
2020/07/15	3	39.53	2	39.15	39.15	1	564	0.18%
2020/07/14	1	39.30	1	39.90	39.30	0	568	0.00%
2020/07/10	2	40.25	0	0.00	39.85	2	568	0.35%
2020/07/09	11	42.92	10	42.64	42.35	1	557	0.18%
2020/07/08	0	0.00	3	42.70	43.85	-3	544	-0.55%
2020/07/07	2	40.70	0	0.00	40.80	2	520	0.38%
2020/07/06	0	0.00	1	41.80	41.55	-1	519	-0.19%
2020/07/03	0	0.00	2	41.00	41.05	-2	515	-0.39%
2020/07/02	0	0.00	2	40.40	40.90	-2	508	-0.39%
2020/07/01	5	40.05	1	40.20	39.70	4	500	0.80%
2020/06/15	1	37.10	0	0.00	37.05	1	530	0.19%
2020/06/10	0	0.00	2	39.30	39.30	-2	569	-0.35%
2020/06/08	2	41.90	2	40.85	40.85	0	595	0.00%
2020/06/05	1	41.25	0	0.00	40.95	1	589	0.17%
2020/06/04	1	41.25	4	41.31	41.30	-3	594	-0.50%
2020/06/02	1	40.80	1	40.65	40.65	0	598	0.00%
2020/05/28	2	40.80	2	40.05	40.05	0	597	0.00%
2020/05/27	3	39.00	0	0.00	39.80	3	616	0.49%
2020/05/25	5	39.54	4	39.80	39.80	1	621	0.16%
2020/05/22	1	40.95	0	0.00	40.15	1	620	0.16%
2020/05/21	2	41.30	6	41.88	42.00	-4	613	-0.65%
2020/05/20	0	0.00	1	40.60	40.50	-1	601	-0.17%
2020/05/19	0	0.00	1	39.85	39.70	-1	605	-0.17%
2020/05/18	3	39.08	0	0.00	38.90	3	604	0.50%
2020/05/15	5	39.65	1	39.80	39.80	4	605	0.66%
2020/05/14	1	40.00	0	0.00	39.40	1	603	0.17%
2020/05/08	0	0.00	1	41.00	40.60	-1	620	-0.16%
2020/05/07	3	38.20	0	0.00	38.45	3	602	0.50%
2020/05/05	2	38.35	2	38.65	37.85	0	617	0.00%
2020/05/04	3	36.02	0	0.00	38.25	3	613	0.49%
2020/04/30	0	0.00	5	36.38	37.10	-5	615	-0.81%
2020/04/29	0	0.00	2	36.10	35.85	-2	627	-0.32%
2020/04/27	0	0.00	1	34.80	34.50	-1	665	-0.15%
2020/04/22	1	32.70	0	0.00	33.60	1	672	0.15%
2020/04/21	8	33.71	0	0.00	34.00	8	674	1.19%
2020/04/20	0	0.00	4	34.50	34.75	-4	674	-0.59%
2020/04/17	0	0.00	2	34.15	34.10	-2	675	-0.30%
2020/04/16	5	33.55	0	0.00	34.30	5	676	0.74%
2020/04/15	9	34.34	1	34.05	34.25	8	679	1.18%
2020/04/14	2	32.80	0	0.00	33.05	2	685	0.29%
2020/04/13	1	32.10	0	0.00	32.25	1	698	0.14%
2020/04/10	0	0.00	10	32.35	32.45	-10	708	-1.41%
2020/04/07	0	0.00	1	31.60	31.50	-1	854	-0.12%
2020/04/06	0	0.00	1	30.20	30.35	-1	859	-0.12%
2020/04/01	0	30.30	0	0.00	30.20	0	873	0.00%
2020/03/31	5	29.90	0	0.00	29.85	5	923	0.54%
2020/03/30	5	29.42	0	0.00	29.80	5	973	0.51%
2020/03/27	0	0.00	10	30.10	30.00	-10	977	-1.02%
2020/03/26	6	28.77	0	0.00	28.80	6	966	0.62%
2020/03/25	0	0.00	1	28.50	28.50	-1	965	-0.10%
2020/03/24	1	27.00	0	0.00	27.00	1	963	0.10%
2020/03/17	2	29.20	3	28.87	27.60	-1	948	-0.11%
2020/03/13	6	31.95	10	31.95	32.40	-4	907	-0.44%
2020/03/12	1	35.50	0	0.00	35.50	1	891	0.11%
2020/03/06	1	42.10	1	42.00	42.00	0	874	0.00%
2020/03/02	1	40.90	0	0.00	40.60	1	882	0.11%
2020/02/27	1	42.70	2	43.78	42.55	-1	860	-0.12%
2020/02/25	7	42.30	5	42.50	42.50	2	849	0.24%
2020/02/20	3	44.00	2	43.50	43.50	1	848	0.12%
2020/02/14	3	42.87	2	42.80	42.80	1	848	0.12%
2020/02/12	0	0.00	2	43.08	43.40	-2	860	-0.23%
2020/02/10	0	0.00	1	40.80	40.65	-1	854	-0.12%
2020/02/07	1	41.00	0	0.00	40.60	1	860	0.12%
2020/02/05	2	40.85	0	0.00	40.65	2	857	0.23%
2020/01/31	1	42.00	0	0.00	42.30	1	854	0.12%
2020/01/30	2	44.13	0	0.00	43.75	2	855	0.23%
2020/01/20	2	48.75	4	48.60	48.60	-2	867	-0.23%
2020/01/17	1	49.00	0	0.00	49.05	1	869	0.12%
2020/01/16	1	49.60	0	0.00	49.40	1	874	0.11%
2020/01/14	2	50.70	2	50.30	50.30	0	907	0.00%
2020/01/07	2	50.15	0	0.00	50.00	2	1,040	0.19%
2020/01/06	2	52.10	0	0.00	51.80	2	1,051	0.19%
2020/01/03	3	52.63	3	52.33	52.40	0	1,062	0.00%
2020/01/02	1	53.00	10	53.08	52.50	-9	1,078	-0.83%
2019/12/31	4	53.50	2	53.95	53.00	2	1,057	0.19%
2019/12/30	2	51.70	2	51.65	51.90	0	981	0.00%
2019/12/27	3	51.80	3	51.90	51.80	0	1,072	0.00%
2019/12/26	2	52.60	8	52.68	52.30	-6	1,138	-0.53%
2019/12/25	7	50.77	4	51.26	52.10	3	1,097	0.27%
2019/12/24	1	49.20	1	48.70	49.20	0	1,049	0.00%
2019/12/23	1	48.80	0	0.00	48.30	1	1,048	0.10%
2019/12/19	0	0.00	7	49.51	49.30	-7	1,047	-0.67%
2019/12/18	7	49.71	1	49.55	49.60	6	1,044	0.57%
2019/12/17	0	0.00	1	49.85	49.30	-1	1,046	-0.10%
2019/12/13	1	48.15	1	48.95	48.95	0	1,054	0.00%
2019/12/11	0	0.00	1	48.95	48.60	-1	1,075	-0.09%
2019/12/09	0	0.00	1	48.30	48.40	-1	1,070	-0.09%
2019/12/06	1	48.30	6.1	47.78	47.60	-5.1	1,070	-0.47%
2019/12/05	1	47.10	1	47.75	47.10	0	1,064	0.00%
2019/12/04	1	46.40	4	47.09	47.10	-3	1,077	-0.28%
2019/12/02	2	46.13	1	45.90	45.90	1	1,084	0.09%
2019/11/28	1	47.60	2	47.50	47.50	-1	1,124	-0.09%
2019/11/22	1	47.00	0	0.00	46.90	1	1,138	0.09%
2019/11/15	0	0.00	9	47.00	46.90	-9	1,172	-0.77%
2019/11/14	1	46.35	1	46.85	46.70	0	1,173	0.00%
2019/11/13	0	0.00	1	47.45	46.95	-1	1,174	-0.09%
2019/11/12	1	47.80	0	0.00	48.00	1	1,171	0.09%
2019/11/11	2	47.80	0	0.00	47.60	2	1,174	0.17%
2019/11/04	2	51.30	0	0.00	50.70	2	1,153	0.17%
2019/11/01	1	50.60	1	51.30	51.30	0	1,155	0.00%
2019/10/31	4	50.63	1	50.10	50.10	3	1,154	0.26%
2019/10/29	3	51.30	3	51.70	51.60	0	1,143	0.00%
2019/10/28	6	53.42	3	52.93	52.90	3	1,133	0.26%
2019/10/24	1	52.50	2	52.15	52.40	-1	1,109	-0.09%
2019/10/23	4	52.43	0	0.00	52.00	4	1,107	0.36%
2019/10/22	8	53.49	8	52.89	52.80	0	1,119	0.00%
2019/10/21	4	53.68	6	53.37	53.30	-2	1,124	-0.18%
2019/10/18	0	0.00	1	52.10	52.00	-1	1,085	-0.09%
2019/10/16	7	52.89	4	53.00	52.30	3	1,073	0.28%
2019/10/15	10	52.81	3	52.60	52.60	7	1,056	0.66%
2019/10/14	1	51.60	1	51.10	51.60	0	1,020	0.00%
2019/10/09	3	51.73	16	51.86	51.80	-13	997	-1.30%
2019/10/08	14	52.00	1	52.10	52.10	13	982	1.32%
2019/10/07	1	51.20	2	50.45	50.20	-1	962	-0.10%
2019/10/04	1	51.10	1	50.60	50.60	0	998	0.00%
2019/10/03	16	52.01	2	51.70	50.90	14	988	1.42%
2019/10/02	9	51.03	28	50.99	51.90	-19	898	-2.12%
2019/10/01	1	48.90	1	48.85	48.85	0	826	0.00%
2019/09/27	1	48.10	1	47.70	47.70	0	827	0.00%
2019/09/25	1	48.60	0	0.00	48.50	1	970	0.10%
2019/09/24	0	0.00	5	49.25	49.05	-5	1,005	-0.50%
2019/09/19	6	49.77	1	49.90	49.90	5	1,002	0.50%
2019/09/18	1	49.40	1	48.75	48.75	0	1,000	0.00%
2019/09/17	3	49.93	1	49.35	49.35	2	1,004	0.20%
2019/09/16	12	49.97	13	49.35	50.00	-1	1,028	-0.10%
2019/09/12	1	48.90	1	48.40	48.40	0	1,040	0.00%
2019/09/11	1	48.10	0	0.00	48.20	1	1,052	0.10%
2019/09/06	1	49.70	1	49.25	49.25	0	1,044	0.00%
2019/09/05	0	0.00	3	49.17	48.90	-3	1,032	-0.29%
2019/09/04	1	49.50	1	49.35	49.35	0	1,030	0.00%
2019/09/03	7	49.42	7	49.34	49.00	0	1,036	0.00%
2019/09/02	2	48.00	0.5	48.25	48.25	1.5	995	0.15%
2019/08/30	14	47.70	0	0.00	47.30	14	995	1.41%
2019/08/29	4	47.28	3	47.00	47.00	1	1,009	0.10%
2019/08/28	1	45.95	1	46.85	46.85	0	1,029	0.00%
2019/08/27	0	0.00	2	46.28	46.15	-2	1,041	-0.19%
2019/08/26	6	45.95	2	45.95	45.75	4	1,046	0.38%
2019/08/23	1	47.70	1	47.60	47.45	0	1,058	0.00%
2019/08/22	3	47.18	10	47.23	47.45	-7	1,070	-0.65%
2019/08/21	0	0.00	1	45.75	45.80	-1	1,060	-0.09%
2019/08/19	2	45.15	1	45.60	45.55	1	1,082	0.09%
2019/08/16	0	0.00	2	44.50	44.80	-2	1,095	-0.18%
2019/08/15	0	0.00	4	43.95	44.00	-4	1,097	-0.36%
2019/08/14	4	45.43	5	45.87	44.70	-1	1,111	-0.09%
2019/08/13	1	44.80	0	0.00	44.80	1	1,113	0.09%
2019/08/12	3	46.17	1	46.20	46.10	2	1,118	0.18%
2019/08/08	1	45.00	1	45.20	45.05	0	1,132	0.00%
2019/08/07	3	44.97	3	44.65	44.65	0	1,173	0.00%
2019/08/06	0	0.00	16	43.78	44.50	-16	1,192	-1.34%
2019/08/02	1	46.15	0	0.00	46.10	1	1,211	0.08%
2019/08/01	1	47.30	2	47.35	47.35	-1	1,231	-0.08%
2019/07/31	2	47.63	3	47.93	48.20	-1	1,232	-0.08%
2019/07/30	9	48.06	5	47.04	47.00	4	1,238	0.32%
2019/07/29	1	49.00	3	49.00	48.70	-2	1,235	-0.16%
2019/07/26	0	0.00	5	49.18	49.60	-5	1,242	-0.40%
2019/07/25	2	48.95	0	0.00	49.00	2	1,246	0.16%
2019/07/24	1	48.75	1	48.95	48.95	0	1,246	0.00%
2019/07/23	1	52.50	1	52.10	52.10	0	1,232	0.00%
2019/07/22	3	51.40	0	0.00	51.60	3	1,218	0.25%
2019/07/18	13	51.92	0	0.00	51.00	13	1,242	1.05%
2019/07/17	17	52.57	13	52.78	52.30	4	1,246	0.32%
2019/07/16	9	52.22	0	0.00	52.30	9	1,229	0.73%
2019/07/12	2	52.10	1	52.20	51.90	1	1,246	0.08%
2019/07/11	3	52.57	21	52.48	52.00	-18	1,253	-1.44%
2019/07/10	2	50.55	2	51.80	52.60	0	1,249	0.00%
2019/07/09	4	52.58	4	51.88	51.70	0	1,213	0.00%
2019/07/08	2	52.50	2	52.30	52.30	0	1,215	0.00%
2019/07/05	1	52.40	0	0.00	52.00	1	1,223	0.08%
2019/07/04	5	52.18	1	52.30	52.30	4	1,262	0.32%
2019/07/03	1	52.80	1	53.00	52.10	0	1,287	0.00%
2019/07/02	8	53.75	9	53.96	53.70	-1	1,299	-0.08%
2019/07/01	1	50.60	3	51.70	52.00	-2	1,210	-0.17%
2019/06/28	0	0.00	2	49.50	49.60	-2	1,226	-0.16%
2019/06/27	0	0.00	1	49.95	50.00	-1	1,463	-0.07%
2019/06/26	1	50.20	1	49.70	49.70	0	1,581	0.00%
2019/06/25	2	49.98	1	50.00	49.50	1	1,632	0.06%
2019/06/24	1	50.40	0	0.00	50.70	1	1,710	0.06%
2019/06/21	1	50.30	3	50.60	50.50	-2	1,812	-0.11%
2019/06/20	1	48.15	0	0.00	50.40	1	1,813	0.06%
2019/06/19	2	48.10	3	48.08	48.15	-1	1,888	-0.05%
2019/06/18	3	48.00	4	47.73	47.30	-1	1,907	-0.05%
2019/06/17	1	47.85	1	47.55	47.55	0	1,925	0.00%
2019/06/14	0	0.00	2	47.50	47.50	-2	1,957	-0.10%
2019/06/13	2	47.38	2	47.60	47.60	0	2,010	0.00%
2019/06/12	2	47.60	12	48.28	47.65	-10	2,036	-0.49%
2019/06/11	10	48.28	1	48.30	48.30	9	2,153	0.42%
2019/06/10	0	0.00	1	46.75	46.70	-1	2,170	-0.05%
2019/06/06	0	0.00	1	47.00	46.30	-1	2,180	-0.05%
2019/06/05	4	47.69	4	47.45	47.15	0	2,188	0.00%
2019/06/04	2	46.80	8	46.77	46.70	-6	2,193	-0.27%
2019/06/03	34	45.63	30	44.91	45.10	4	2,332	0.17%
2019/05/31	2	46.58	2	46.78	46.80	0	2,334	0.00%
2019/05/30	7	46.73	3	46.67	46.80	4	2,348	0.17%
2019/05/29	2	45.55	4	45.79	46.00	-2	2,372	-0.08%
2019/05/28	0	0.00	4	44.76	45.45	-4	2,389	-0.17%
2019/05/27	11	44.41	49	44.15	44.10	-38	2,443	-1.55%
2019/05/24	0	0.00	2	46.20	45.75	-2	2,531	-0.08%
2019/05/23	8	45.74	7	45.95	45.60	1	2,644	0.04%
2019/05/22	3	47.83	2	48.08	47.35	1	2,721	0.04%
2019/05/21	5	46.63	10	47.43	48.00	-5	2,911	-0.17%
2019/05/20	8	48.51	6	47.64	47.35	2	3,173	0.06%
2019/05/17	10	50.75	7	49.50	49.30	3	3,321	0.09%
2019/05/16	13	50.65	11	51.23	50.70	2	3,340	0.06%
2019/05/15	16	51.64	18	51.69	51.40	-2	3,402	-0.06%
2019/05/14	8	47.11	7	48.24	50.90	1	3,417	0.03%
2019/05/13	8	49.93	7	49.01	49.15	1	3,426	0.03%
2019/05/10	12	50.96	12	51.69	50.60	0	3,414	0.00%
2019/05/09	19	51.91	2	52.80	50.70	17	3,411	0.50%
2019/05/08	1	53.90	0	0.00	54.00	1	3,403	0.03%
2019/05/07	1	53.50	19	54.16	54.30	-18	3,413	-0.53%
2019/05/06	2	53.40	0	0.00	52.90	2	3,468	0.06%
2019/05/03	2	55.20	4	54.65	54.70	-2	3,541	-0.06%
2019/05/02	6	52.73	7	53.54	53.90	-1	3,535	-0.03%
2019/04/30	0	0.00	1	52.40	52.40	-1	3,530	-0.03%
2019/04/29	8	53.09	1	53.20	52.20	7	3,530	0.20%
2019/04/26	4	54.35	3	54.23	53.90	1	3,528	0.03%
2019/04/25	2	54.70	21	54.49	54.30	-19	3,527	-0.54%
2019/04/24	7	55.36	8	56.28	55.20	-1	3,532	-0.03%
2019/04/23	1	56.40	0	0.00	56.60	1	3,513	0.03%
2019/04/22	2	57.80	2	57.75	57.50	0	3,503	0.00%
2019/04/18	5	57.54	0	0.00	57.90	5	3,527	0.14%
2019/04/16	2	58.05	46	58.30	58.50	-44	3,560	-1.24%
2019/04/15	0	0.00	3	59.43	59.10	-3	3,559	-0.08%
2019/04/12	7	58.63	30	58.98	58.50	-23	3,568	-0.64%
2019/04/11	4	59.03	42	58.60	58.50	-38	3,574	-1.06%
2019/04/10	8	59.05	7	59.09	58.80	1	3,562	0.03%
2019/04/09	11	61.05	5	60.32	60.30	6	3,519	0.17%
2019/04/08	2	62.60	11	62.94	61.70	-9	3,489	-0.26%
2019/04/03	40	62.92	2	62.30	62.30	38	3,467	1.10%
2019/04/02	79	62.19	4	62.20	62.40	75	3,439	2.18%
2019/04/01	39	63.01	103	62.60	62.40	-64	3,392	-1.89%	大賣/
2019/03/29	56	60.75	10	60.38	61.10	46	3,154	1.46%
2019/03/28	9	59.68	53	59.62	58.70	-44	3,055	-1.44%
2019/03/27	60	60.97	7	61.17	61.20	53	3,016	1.76%
2019/03/26	7	59.93	6	60.42	60.00	1	2,935	0.03%
2019/03/25	8	58.81	2	58.80	58.80	6	2,840	0.21%
2019/03/22	55	59.74	20	59.64	59.50	35	2,813	1.24%
2019/03/21	3	57.90	6	57.70	57.70	-3	2,705	-0.11%
2019/03/20	7	58.73	8	58.84	58.80	-1	2,685	-0.04%
2019/03/19	6	59.23	3	59.30	59.30	3	2,687	0.11%
2019/03/18	5	59.20	2	59.65	60.00	3	2,671	0.11%
2019/03/15	4	58.98	3	58.70	58.80	1	2,659	0.04%
2019/03/14	7	58.99	11	59.35	58.90	-4	2,648	-0.15%
2019/03/13	8	57.45	1	57.60	57.60	7	2,581	0.27%
2019/03/12	1	58.70	1	58.30	58.30	0	2,575	0.00%
2019/03/11	2	58.10	3	58.07	58.00	-1	2,633	-0.04%
2019/03/07	43	61.15	41	59.12	58.40	2	2,698	0.07%
2019/03/06	3	58.57	3	58.40	58.40	0	2,637	0.00%
2019/03/05	8	58.70	11	57.99	57.90	-3	2,661	-0.11%
2019/03/04	5	58.64	5	58.00	58.20	0	2,677	0.00%
2019/02/27	5	59.72	4	59.10	59.10	1	2,688	0.04%
2019/02/26	15	59.87	18	59.52	59.90	-3	2,680	-0.11%
2019/02/25	13	60.07	7	60.50	60.90	6	2,650	0.23%
2019/02/22	14	59.84	9	58.83	58.60	5	2,592	0.19%
2019/02/21	5	61.60	12	61.24	61.20	-7	2,523	-0.28%
2019/02/20	5	62.22	9	62.06	62.50	-4	2,476	-0.16%
2019/02/19	23	57.95	21	58.62	59.20	2	2,392	0.08%
2019/02/18	4	53.00	10	55.94	56.60	-6	2,141	-0.28%
2019/02/15	3	52.33	3	51.80	51.50	0	2,041	0.00%
2019/02/14	13	52.23	18	52.88	52.80	-5	2,144	-0.23%
2019/02/13	16	50.81	19	51.33	51.20	-3	2,258	-0.13%
2019/02/12	4	49.63	4	50.09	50.20	0	2,271	0.00%
2019/02/11	3	48.85	4	48.56	48.70	-1	2,252	-0.04%
2019/01/30	5	48.79	4	48.31	48.10	1	2,252	0.04%
2019/01/29	8	49.09	9	49.04	48.95	-1	2,248	-0.04%
2019/01/28	4	48.79	2	48.83	48.90	2	2,239	0.09%
2019/01/25	13	50.28	11	49.91	49.55	2	2,244	0.09%
2019/01/24	18	47.72	18	49.33	49.50	0	2,204	0.00%
2019/01/23	6	46.09	7	46.46	46.55	-1	2,131	-0.05%
2019/01/22	4	46.34	2	45.60	45.60	2	2,129	0.09%
2019/01/21	3	46.20	2	46.05	46.05	1	2,132	0.05%
2019/01/18	5	45.68	6	45.82	45.80	-1	2,153	-0.05%
2019/01/17	2	45.30	2	45.33	45.30	0	2,172	0.00%
2019/01/16	4	45.90	4	45.48	45.30	0	2,168	0.00%
2019/01/15	3	45.40	2	45.55	45.55	1	2,172	0.05%
2019/01/14	1	45.00	1	45.45	45.00	0	2,191	0.00%
2019/01/10	1	43.00	1	43.55	44.75	0	2,197	0.00%
2019/01/09	3	45.10	5	44.73	44.30	-2	2,182	-0.09%
2019/01/08	1	43.85	0	0.00	43.70	1	2,155	0.05%
2019/01/07	4	43.64	2	43.63	43.30	2	2,165	0.09%
2019/01/03	1	43.10	0	0.00	42.15	1	2,190	0.05%
2019/01/02	0	0.00	1	43.65	43.60	-1	2,215	-0.05%
2018/12/28	1	44.55	1	44.10	44.10	0	2,249	0.00%
2018/12/27	1	44.30	3	44.50	44.20	-2	2,331	-0.09%
2018/12/26	1	45.40	5	44.45	43.80	-4	2,335	-0.17%
2018/12/25	4	43.85	0	0.00	44.35	4	2,335	0.17%
2018/12/22	1	45.70	1	45.80	45.80	0	2,344	0.00%
2018/12/21	0	0.00	1	45.00	45.90	-1	2,357	-0.04%
2018/12/20	3	44.75	0	0.00	44.65	3	2,343	0.13%
2018/12/19	1	46.30	0	0.00	45.70	1	2,335	0.04%
2018/12/18	0	0.00	1	47.25	45.80	-1	2,347	-0.04%
2018/12/17	6	48.36	9	48.15	47.90	-3	2,357	-0.13%
2018/12/14	0	0.00	3	48.00	48.00	-3	2,392	-0.13%
2018/12/13	8	47.89	1	47.50	48.00	7	2,403	0.29%
2018/12/12	2	46.85	3	47.37	47.70	-1	2,432	-0.04%
2018/12/11	1	45.80	2	45.68	45.75	-1	2,429	-0.04%
2018/12/10	0	0.00	1	45.70	45.10	-1	2,454	-0.04%
2018/12/07	2	49.20	1	49.10	49.10	1	2,431	0.04%
2018/12/06	4	51.40	6	48.93	48.80	-2	2,457	-0.08%
2018/12/05	3	50.97	2	51.55	51.40	1	2,443	0.04%
2018/12/04	2	53.85	1	54.30	51.70	1	2,484	0.04%
2018/12/03	0	0.00	16	52.54	53.50	-16	2,531	-0.63%
2018/11/30	5	51.06	3	50.87	50.80	2	2,542	0.08%
2018/11/29	8	51.88	6	52.10	50.60	2	2,518	0.08%
2018/11/28	5	50.76	0	0.00	50.80	5	2,436	0.21%
2018/11/27	0	0.00	1	49.70	50.70	-1	2,421	-0.04%
2018/11/26	11	49.83	5	49.80	50.00	6	2,414	0.25%
2018/11/23	1	48.60	8	49.01	47.80	-7	2,392	-0.29%
2018/11/22	5	49.74	2	47.80	47.80	3	2,400	0.12%
2018/11/21	1	48.05	5	49.37	49.70	-4	2,452	-0.16%
2018/11/20	12	49.45	1	48.30	48.30	11	2,519	0.44%
2018/11/19	12	51.29	1	50.80	50.80	11	2,538	0.43%
2018/11/16	6	52.28	15	52.57	51.00	-9	2,557	-0.35%
2018/11/15	11	50.14	7	50.13	50.20	4	2,472	0.16%
2018/11/14	2	51.50	1	50.40	50.40	1	2,466	0.04%
2018/11/13	10	50.06	4	50.58	51.20	6	2,473	0.24%
2018/11/12	29	51.81	25	52.80	49.20	4	2,450	0.16%
2018/11/09	1	49.05	8	49.73	50.60	-7	2,373	-0.29%
2018/11/08	1	47.80	1	46.05	46.05	0	2,395	0.00%
2018/11/07	2	46.08	2	46.45	46.60	0	2,452	0.00%
2018/11/06	2	45.88	2	45.35	45.35	0	2,516	0.00%
2018/11/05	1	47.20	1	46.95	46.95	0	2,541	0.00%
2018/11/02	2	45.85	9	46.45	46.00	-7	2,590	-0.27%
2018/11/01	1	45.80	1	45.00	45.00	0	2,678	0.00%
2018/10/31	2	42.65	3	43.27	43.20	-1	2,781	-0.04%
2018/10/30	1	42.50	1	41.40	41.40	0	2,869	0.00%
2018/10/29	2	42.33	2	42.40	42.30	0	2,902	0.00%
2018/10/26	4	42.06	4	41.75	41.75	0	2,950	0.00%
2018/10/25	4	41.16	1	40.95	40.95	3	3,083	0.10%
2018/10/24	3	45.32	1	45.50	45.50	2	3,227	0.06%
2018/10/23	1	47.70	1	45.40	45.20	0	3,290	0.00%
2018/10/22	1	46.35	2	48.13	48.25	-1	3,316	-0.03%
2018/10/19	2	45.75	2	46.80	46.80	0	3,356	0.00%
2018/10/18	2	46.68	2	46.75	46.75	0	3,389	0.00%
2018/10/17	1	46.80	1	46.10	46.10	0	3,414	0.00%
2018/10/16	3	46.35	3	45.90	45.90	0	3,453	0.00%
2018/10/15	2	47.65	3	46.88	46.90	-1	3,471	-0.03%
2018/10/12	8	46.01	6	46.29	47.05	2	3,456	0.06%
2018/10/09	1	51.70	2	51.10	51.10	-1	3,450	-0.03%
2018/10/08	2	52.45	0	0.00	51.90	2	3,435	0.06%
2018/10/05	8	52.89	12	52.60	51.60	-4	3,429	-0.12%
2018/10/04	2	58.00	2	57.00	57.00	0	3,353	0.00%
2018/10/02	1	59.00	1	58.80	58.80	0	3,355	0.00%
2018/10/01	1	57.90	1	59.40	59.40	0	3,374	0.00%
2018/09/28	1	58.10	7	57.66	57.50	-6	3,407	-0.18%
2018/09/27	0	0.00	4	57.80	57.90	-4	3,420	-0.12%
2018/09/21	2	56.75	2	57.80	57.90	0	3,481	0.00%
2018/09/20	3	56.33	1	55.80	55.80	2	3,485	0.06%
2018/09/19	4	58.33	1	57.60	57.60	3	3,491	0.09%
2018/09/18	28	59.61	13	60.07	58.70	15	3,559	0.42%
2018/09/17	6	59.27	0	0.00	59.30	6	3,557	0.17%
2018/09/14	3	58.70	3	59.67	59.90	0	3,556	0.00%
2018/09/13	3	58.30	6	57.75	57.00	-3	3,538	-0.08%
2018/09/12	35	58.55	43	58.27	57.50	-8	3,538	-0.23%
2018/09/11	13	59.83	8	59.84	60.10	5	3,538	0.14%
2018/09/10	14	60.61	6	60.68	59.20	8	3,523	0.23%
2018/09/07	19	67.15	27	64.69	64.00	-8	3,492	-0.23%
2018/09/06	6	70.43	6	69.32	68.90	0	3,435	0.00%
2018/09/05	1	70.80	1	70.00	70.00	0	3,549	0.00%
2018/09/04	1	69.60	3	71.00	71.00	-2	3,814	-0.05%
2018/09/03	6	70.47	1	68.80	68.80	5	3,867	0.13%
2018/08/31	38	69.80	2	69.65	71.10	36	3,916	0.92%
2018/08/30	1	71.40	3	70.57	70.40	-2	4,027	-0.05%
2018/08/29	3	71.30	3	71.20	71.20	0	4,043	0.00%
2018/08/28	29	70.88	19	71.16	70.70	10	4,029	0.25%
2018/08/27	25	70.15	41	70.07	71.10	-16	3,965	-0.40%
2018/08/24	9	68.07	28	68.20	68.30	-19	3,865	-0.49%
2018/08/23	3	66.53	3	66.30	66.30	0	3,822	0.00%
2018/08/22	22	69.70	21	68.79	68.50	1	3,795	0.03%
2018/08/21	7	69.80	10	69.90	69.80	-3	3,817	-0.08%
2018/08/20	5	69.36	5	69.64	70.00	0	3,833	0.00%
2018/08/17	22	70.26	18	69.07	69.00	4	3,815	0.10%
2018/08/16	12	66.18	16	67.65	69.60	-4	3,728	-0.11%
2018/08/15	27	69.57	20	70.44	67.70	7	3,637	0.19%
2018/08/14	24	70.88	15	72.01	72.50	9	3,586	0.25%
2018/08/13	16	70.57	2	71.55	70.00	14	3,544	0.39%
2018/08/10	5	73.94	2	72.80	72.80	3	3,521	0.09%
2018/08/09	5	74.58	3	74.93	75.00	2	3,532	0.06%
2018/08/08	26	76.14	30	75.10	74.30	-4	3,486	-0.11%
2018/08/07	18	73.39	16	74.33	75.50	2	3,409	0.06%
2018/08/06	118	71.74	130	73.28	72.90	-12	3,354	-0.36%	大買/大賣/
2018/08/03	20	71.20	20	70.67	70.50	0	3,310	0.00%
2018/08/02	19	71.23	8	69.73	69.70	11	3,300	0.33%
2018/08/01	170	73.18	165	72.64	72.20	5	3,287	0.15%	大買/大賣/
2018/07/31	18	71.32	13	69.90	72.90	5	3,172	0.16%
2018/07/30	12	65.77	15	66.08	66.30	-3	3,113	-0.10%
2018/07/27	6	64.50	0	0.00	64.30	6	3,069	0.20%
2018/07/26	16	66.38	213	65.03	65.00	-197	3,068	-6.42%	大賣/鉅額交易
2018/07/25	10	67.44	2	67.40	67.40	8	3,072	0.26%
2018/07/24	3	67.63	6	69.08	69.50	-3	3,079	-0.10%
2018/07/23	8	66.01	7	66.41	66.00	1	3,071	0.03%
2018/07/20	5	70.98	4	70.50	68.80	1	3,067	0.03%
2018/07/19	2	71.30	0	0.00	71.60	2	3,125	0.06%
2018/07/18	3	70.30	1	70.60	70.60	2	3,198	0.06%
2018/07/17	9	72.41	5	71.18	71.50	4	3,218	0.12%
2018/07/16	7	74.64	1	74.20	74.20	6	3,226	0.19%
2018/07/13	2	77.30	4	77.40	77.80	-2	3,239	-0.06%
2018/07/12	1	75.00	1	75.00	75.00	0	3,218	0.00%
2018/07/11	2	74.75	1	73.70	73.70	1	3,231	0.03%
2018/07/10	4	73.93	2	75.30	75.30	2	3,248	0.06%
2018/07/09	4	74.43	8	73.88	73.20	-4	3,294	-0.12%
2018/07/06	7	76.07	1	74.20	74.20	6	3,320	0.18%
2018/07/05	4	78.78	16	77.06	76.40	-12	3,287	-0.36%
2018/07/04	3	79.57	2	78.80	78.80	1	3,312	0.03%
2018/07/03	5	83.10	2	82.40	82.40	3	3,310	0.09%
2018/07/02	1	84.30	4	84.68	84.40	-3	3,315	-0.09%
2018/06/29	7	85.36	0	0.00	83.50	7	3,463	0.20%
2018/06/28	6	85.88	7	85.51	85.00	-1	3,455	-0.03%
2018/06/27	5	87.42	8.2	87.56	86.70	-3.2	3,429	-0.09%
2018/06/26	3	83.67	9	84.94	85.90	-6	3,356	-0.18%
2018/06/25	7	82.81	8	81.89	81.70	-1	3,342	-0.03%
2018/06/22	1	82.00	3	82.53	82.00	-2	3,398	-0.06%
2018/06/21	7	82.07	1	81.10	81.10	6	3,396	0.18%
2018/06/20	2	79.90	4	81.78	83.00	-2	3,419	-0.06%
2018/06/19	3	84.27	3	83.63	83.30	0	3,431	0.00%
2018/06/15	2	87.60	2	86.30	86.30	0	3,423	0.00%
2018/06/14	15	85.28	26	84.83	87.30	-11	3,427	-0.32%
2018/06/13	25	90.82	10	91.88	85.00	15	3,478	0.43%
2018/06/12	6	89.20	42	90.15	92.80	-36	3,321	-1.08%
2018/06/11	27	80.59	28	82.66	84.40	-1	3,215	-0.03%
2018/06/08	7	82.13	7	82.40	79.80	0	3,387	0.00%
2018/06/07	30	79.59	44	81.07	81.10	-14	3,341	-0.42%
2018/06/06	8	76.53	4	76.90	76.70	4	3,243	0.12%
2018/06/05	1	74.50	4	74.15	74.30	-3	3,220	-0.09%
2018/06/04	2	74.35	3	75.00	73.90	-1	3,236	-0.03%
2018/06/01	4	72.98	0	0.00	72.60	4	3,236	0.12%
2018/05/31	9	73.68	2.3	73.50	73.50	6.8	3,254	0.21%
2018/05/30	12	71.58	16	73.11	74.10	-4	3,281	-0.12%
2018/05/29	6	76.17	5	74.00	73.70	1	3,283	0.03%
2018/05/28	3.5	78.47	1	78.20	78.20	2.5	3,273	0.08%
2018/05/25	8	78.29	2	78.55	77.70	6	3,269	0.18%
2018/05/24	5	78.08	5	77.54	77.30	0	3,264	0.00%
2018/05/23	4	78.05	3	76.93	77.10	1	3,381	0.03%
2018/05/22	3	77.67	17	76.86	76.50	-14	3,484	-0.40%
2018/05/21	2	76.00	14	75.76	75.60	-12	3,500	-0.34%
2018/05/18	4	73.80	11	75.60	75.50	-7	3,537	-0.20%
2018/05/17	9	75.08	4	74.18	73.20	5	3,539	0.14%
2018/05/16	14	73.44	8	73.00	73.00	6	3,528	0.17%
2018/05/15	13	75.13	3	74.00	74.00	10	3,579	0.28%
2018/05/14	4	72.63	5	76.18	76.60	-1	3,632	-0.03%
2018/05/11	1	71.90	24	71.64	72.20	-23	3,599	-0.64%
2018/05/10	15	69.93	2	70.05	69.90	13	3,585	0.36%
2018/05/09	1	71.50	12	71.38	70.70	-11	3,596	-0.31%
2018/05/08	29	70.27	6	69.20	69.20	23	3,613	0.64%
2018/05/07	23	69.52	24	69.65	71.00	-1	3,628	-0.03%
2018/05/04	1	63.80	4	65.25	65.40	-3	3,593	-0.08%
2018/05/03	1	64.70	4	64.83	65.00	-3	3,684	-0.08%
2018/05/02	2	63.60	3	64.20	63.30	-1	3,714	-0.03%
2018/04/30	16	61.69	14	61.19	61.20	2	3,861	0.05%
2018/04/27	4	63.15	3	63.33	63.50	1	3,934	0.03%
2018/04/26	4	63.65	10	64.12	61.20	-6	4,041	-0.15%
2018/04/25	15	63.13	10	65.13	63.30	5	4,182	0.12%
2018/04/24	9	67.91	7	67.99	67.30	2	4,274	0.05%
2018/04/23	32	77.56	17	74.74	74.70	15	4,461	0.34%
2018/04/20	21	79.70	6	79.03	78.80	15	4,753	0.32%
2018/04/19	6	84.28	5	82.16	82.20	1	4,844	0.02%
2018/04/18	2	82.95	4	83.30	83.70	-2	4,958	-0.04%
2018/04/17	2	82.25	2	82.00	81.70	0	4,990	0.00%
2018/04/16	2	84.65	1	83.60	83.60	1	5,033	0.02%
2018/04/13	3	84.03	7	84.49	84.60	-4	5,098	-0.08%
2018/04/12	8	83.05	11	84.07	82.00	-3	5,107	-0.06%
2018/04/11	2	82.95	2	82.60	82.60	0	5,155	0.00%
2018/04/10	10	84.98	7	81.49	81.00	3	5,234	0.06%
2018/04/09	14	83.66	2	83.85	84.50	12	5,411	0.22%
2018/04/03	5	80.80	2	80.90	80.80	3	5,541	0.05%
2018/04/02	18	83.94	24	84.43	84.20	-6	5,829	-0.10%
2018/03/30	2	77.50	1	78.00	76.60	1	6,342	0.02%
2018/03/29	3	76.43	2	76.55	76.10	1	6,778	0.01%
2018/03/28	1	76.70	0	0.00	76.30	1	7,083	0.01%
2018/03/27	6	77.22	6	77.15	77.70	0	7,222	0.00%
2018/03/26	1	72.70	1	73.60	73.60	0	7,576	0.00%
2018/03/23	2	71.50	4	71.58	72.50	-2	7,875	-0.03%
2018/03/22	1	76.00	1	76.50	76.40	0	7,989	0.00%
2018/03/21	0	0.00	3	80.63	80.80	-3	8,031	-0.04%
2018/03/20	2	79.90	0	0.00	79.20	2	8,118	0.02%
2018/03/19	8	83.59	9.1	84.06	82.10	-1.1	8,372	-0.01%
2018/03/16	8	82.88	1	84.80	82.00	7	8,294	0.08%
2018/03/15	11	83.76	15	84.93	83.20	-4	8,294	-0.05%
2018/03/14	4	83.48	11	83.73	83.10	-7	8,208	-0.09%
2018/03/13	0	0.00	1	78.20	77.80	-1	8,000	-0.01%
2018/03/12	1	78.00	2	77.30	77.60	-1	8,013	-0.01%
2018/03/09	0	0.00	8	76.10	74.90	-8	8,052	-0.10%
2018/03/08	5	73.60	1	74.20	75.50	4	8,097	0.05%
2018/03/07	0	0.00	2	75.35	73.90	-2	8,155	-0.02%
2018/03/06	4	74.65	1	73.90	75.40	3	8,217	0.04%
2018/03/05	7	76.01	0	0.00	73.00	7	8,268	0.08%
2018/03/02	7	77.61	21	79.11	77.90	-14	8,363	-0.17%
2018/03/01	2	76.95	7	77.39	77.80	-5	8,515	-0.06%
2018/02/27	8	80.10	8	78.71	78.60	0	8,703	0.00%
2018/02/26	3	80.17	2	80.05	79.40	1	8,955	0.01%
2018/02/23	14	81.29	5	82.38	80.00	9	9,152	0.10%
2018/02/22	6	79.68	16.1	79.96	81.40	-10.1	9,186	-0.11%
2018/02/21	200	73.63	5	73.30	74.00	195	9,080	2.15%	大買/鉅額交易
2018/02/12	3	72.10	1	72.50	71.00	2	9,039	0.02%
2018/02/09	3	66.30	3	68.70	69.50	0	9,005	0.00%
2018/02/07	12	69.54	3	70.67	68.50	9	8,968	0.10%
2018/02/06	5	68.60	0	0.00	68.00	5	8,947	0.06%
2018/02/05	6	75.37	1	75.50	75.30	5	8,939	0.06%
2018/02/02	6	78.05	15	79.00	78.50	-9	8,943	-0.10%
2018/02/01	2	80.05	1	81.70	78.50	1	8,976	0.01%
2018/01/31	5	78.66	5	80.30	80.10	0	8,958	0.00%
2018/01/30	7	78.93	1	78.20	78.00	6	8,949	0.07%
2018/01/29	16	80.20	4	80.43	81.10	12	9,020	0.13%
2018/01/26	14	80.14	32	80.00	79.50	-18	8,964	-0.20%
2018/01/25	27	79.16	1	81.00	78.20	26	8,852	0.29%
2018/01/24	220	80.74	7	79.54	81.90	213	8,789	2.42%	大買/鉅額交易
2018/01/23	370.1	84.73	11	83.92	84.60	359.1	8,582	4.18%	大買/鉅額交易
2018/01/22	238	84.94	10	88.09	87.40	228	8,466	2.69%	大買/鉅額交易
2018/01/19	34	87.05	10	86.77	85.20	24	8,367	0.29%
2018/01/18	14	90.86	12	93.37	89.50	2	8,184	0.02%
2018/01/17	13	98.83	16	99.22	97.60	-3	8,035	-0.04%
2018/01/16	12	97.18	18	96.53	95.80	-6	7,777	-0.08%
2018/01/15	1	90.30	2	89.90	89.90	-1	7,450	-0.01%
2018/01/12	21	89.76	15	88.49	87.90	6	7,351	0.08%
2018/01/11	14	85.00	0	0.00	85.90	14	7,217	0.19%
2018/01/10	0	0.00	1	86.20	85.20	-1	7,196	-0.01%
2018/01/09	0	0.00	3	84.80	85.00	-3	7,130	-0.04%
2018/01/08	12	87.26	2	85.60	86.20	10	7,061	0.14%
2018/01/05	8	89.88	13	89.75	87.80	-5	6,990	-0.07%
2018/01/04	9	87.24	1	87.10	87.10	8	6,904	0.12%
2018/01/03	7	89.66	16.2	88.69	88.30	-9.2	6,819	-0.14%
2018/01/02	4	85.20	2	85.95	85.70	2	6,597	0.03%