達方 (8163)-富邦-敦南券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	1	67.50	67.30	-1	2,764	-0.04%
2024/05/15	1.1	66.84	0	0.00	66.80	1.1	2,766	0.04%
2024/05/14	0	0.00	5	68.32	68.40	-5	2,750	-0.18%
2024/05/10	2	67.45	0	0.00	67.40	2	2,717	0.07%
2024/05/09	4	68.65	0	0.00	67.90	4	2,676	0.15%
2024/05/08	8	70.09	3	70.63	70.80	5	2,634	0.19%
2024/05/07	7	71.39	5	71.20	71.80	2	2,569	0.08%
2024/05/06	1	67.80	0	0.00	67.80	1	2,411	0.04%
2024/05/03	3	67.33	41	66.74	67.70	-38	2,353	-1.61%
2024/05/02	0	0.00	1	64.00	63.80	-1	2,237	-0.04%
2024/04/25	0	0.00	3.3	61.80	61.50	-3.3	2,212	-0.15%
2024/04/18	3	60.80	0	0.00	60.80	3	2,195	0.14%
2024/04/17	1	60.30	200	60.45	60.60	-199	2,197	-9.06%	大賣/鉅額交易
2024/04/16	15	60.43	0	0.00	60.10	15	2,196	0.68%
2024/04/15	2	61.60	0	0.00	61.50	2	2,183	0.09%
2024/04/11	5	61.70	0	0.00	61.50	5	2,301	0.22%
2024/04/09	7	61.97	0	0.00	62.10	7	2,312	0.30%
2024/04/08	1	63.60	0	0.00	63.50	1	2,321	0.04%
2024/04/03	2	63.80	0	0.00	63.60	2	2,345	0.09%
2024/04/02	1	62.60	0	0.00	63.00	1	2,325	0.04%
2024/04/01	0	63.30	0	0.00	62.90	0	2,322	0.00%
2024/03/29	0	0.00	0	62.60	62.30	0	2,319	0.00%
2024/03/28	49	63.08	0	0.00	62.30	49	2,320	2.11%
2024/03/27	40	62.70	1	62.80	63.00	39	2,317	1.68%
2024/03/26	0	0.00	0.2	61.70	61.90	-0.2	2,323	-0.01%
2024/03/25	1	62.51	1	62.90	62.80	0	2,309	0.00%
2024/03/22	0	0.00	3	64.13	64.30	-3	2,308	-0.13%
2024/03/21	0	0.00	1	63.60	64.10	-1	2,289	-0.04%
2024/03/20	0	0.00	10	62.87	62.40	-10	2,288	-0.44%
2024/03/19	0	0.00	1	61.40	61.90	-1	2,245	-0.04%
2024/03/18	1	60.40	0	0.00	60.80	1	2,237	0.04%
2024/03/15	1	60.30	1	61.19	60.00	0	2,241	0.00%
2024/03/14	0	0.00	1	60.40	60.60	-1	2,225	-0.05%
2024/03/13	2	60.75	2	61.10	60.70	0	2,220	0.00%
2024/03/12	0	0.00	1	60.10	60.50	-1	2,229	-0.05%
2024/03/11	12	59.53	5	59.60	59.60	7	2,243	0.31%
2024/03/08	2	59.70	4	60.32	60.00	-2	2,235	-0.09%
2024/03/07	2	61.00	5	61.50	61.00	-3	2,216	-0.13%
2024/03/06	126	61.12	19	61.46	61.70	107	2,159	4.96%	大買/鉅額交易
2024/03/05	8.2	59.98	18.2	59.88	61.40	-10	1,963	-0.51%
2024/03/04	0	0.00	1.1	55.42	55.90	-1.1	1,648	-0.06%
2024/03/01	0	0.00	5.1	54.40	54.40	-5.1	1,616	-0.31%
2024/02/29	8	53.80	6	53.30	53.20	2	1,593	0.13%
2024/02/27	0	52.80	0	0.00	53.40	0	1,576	0.00%
2024/02/22	0	52.50	0	0.00	52.80	0	1,661	0.00%
2024/02/19	1	52.40	0	0.00	52.60	1	1,748	0.06%
2024/02/16	1	51.90	0	0.00	52.10	1	1,775	0.06%
2024/02/15	0	50.60	4	50.70	50.50	-4	1,788	-0.22%
2024/02/05	2	50.35	0	0.00	50.60	2	1,824	0.11%
2024/02/02	2	50.85	0	0.00	50.70	2	1,867	0.11%
2024/02/01	0	51.30	4	51.10	51.00	-4	1,947	-0.20%
2024/01/30	6	51.08	0	0.00	51.00	6	2,045	0.29%
2024/01/26	0	51.90	2	51.85	51.70	-2	2,509	-0.08%
2024/01/25	1	52.01	10	51.60	51.50	-9	2,513	-0.36%
2024/01/23	0	52.40	0	0.00	52.40	0	2,498	0.00%
2024/01/22	0	0.00	3	52.40	52.50	-3	2,489	-0.12%
2024/01/19	0	51.79	1	51.90	51.90	-1	2,481	-0.04%
2024/01/18	1	51.40	1	51.10	51.30	0	2,479	0.00%
2024/01/17	0	52.40	3	51.60	51.90	-3	2,471	-0.12%
2024/01/16	1	51.70	0	0.00	52.00	1	2,456	0.04%
2024/01/12	0	51.60	0	0.00	51.60	0	2,440	0.00%
2024/01/11	0	0.00	1	52.40	52.20	-1	2,432	-0.04%
2024/01/10	1	51.90	0	0.00	51.90	1	2,433	0.04%
2024/01/09	0	52.50	2	52.60	52.10	-2	2,421	-0.08%
2024/01/08	0	53.22	0	0.00	52.60	0	2,408	0.00%
2024/01/05	4	55.77	4	55.68	54.90	0	2,360	0.00%
2024/01/04	4	53.90	5	53.86	53.50	-1	2,267	-0.04%
2024/01/03	0	0.00	3	55.40	55.30	-3	2,241	-0.13%
2024/01/02	12	55.32	1.1	55.48	55.60	10.9	2,210	0.49%
2023/12/29	0.1	54.20	4	54.20	54.20	-3.9	2,162	-0.18%
2023/12/28	6	52.95	0	0.00	53.10	6	2,121	0.28%
2023/12/27	2	52.30	40	52.39	52.20	-38	2,101	-1.81%
2023/12/26	1	52.40	0	0.00	52.20	1	2,092	0.05%
2023/12/25	1	51.80	0	0.00	51.80	1	2,082	0.05%
2023/12/22	2	52.75	2	52.50	52.50	0	2,066	0.00%
2023/12/21	0	52.85	0	0.00	52.60	0	2,052	0.00%
2023/12/20	2	53.10	0	0.00	53.70	2	2,025	0.10%
2023/12/19	3	53.23	0	0.00	53.00	3	2,003	0.15%
2023/12/18	2	55.70	3	54.70	54.40	-1	1,960	-0.05%
2023/12/15	2	56.10	0	0.00	56.10	2	1,931	0.10%
2023/12/14	0	56.00	0	56.60	56.70	0	1,889	0.00%
2023/12/13	0	0.00	0	55.90	55.80	0	1,859	0.00%
2023/12/12	0	0.00	0	55.40	55.30	0	1,830	0.00%
2023/12/11	0	0.00	1	55.00	54.90	-1	1,814	-0.06%
2023/12/08	1	54.90	0	0.00	54.80	1	1,799	0.06%
2023/12/07	3	54.50	2	54.60	54.50	1	1,785	0.06%
2023/12/06	0	0.00	2	55.65	55.40	-2	1,757	-0.11%
2023/12/05	0	0.00	1	54.80	54.80	-1	1,714	-0.06%
2023/12/04	1	55.10	0.1	55.00	55.00	1	1,687	0.06%
2023/12/01	0	0.00	1	53.50	53.50	-1	1,625	-0.06%
2023/11/30	4	53.40	22	53.02	52.70	-18	1,593	-1.13%
2023/11/29	1	51.90	7	52.31	52.30	-6	1,534	-0.39%
2023/11/28	6	51.97	5	51.34	52.10	1	1,527	0.06%
2023/11/27	41	51.62	0	0.00	50.90	41	1,508	2.72%
2023/11/24	1	51.20	3	51.47	51.60	-2	1,497	-0.13%
2023/11/22	14	52.47	1.1	52.88	52.60	12.9	1,452	0.89%
2023/11/21	0	51.10	6	51.23	51.10	-6	1,379	-0.43%
2023/11/20	8	51.21	12	50.50	51.20	-4	1,361	-0.29%
2023/11/17	9	51.70	11	51.63	51.60	-2	1,329	-0.15%
2023/11/16	6	50.92	6	50.90	50.90	0	1,267	0.00%
2023/11/15	0	0.00	0	50.90	50.60	0	1,249	0.00%
2023/11/14	10	50.60	11	50.58	50.20	-1	1,211	-0.08%
2023/11/13	2	51.00	5	51.00	51.00	-3	1,175	-0.26%
2023/11/10	0	50.60	2	51.15	51.40	-2	1,116	-0.18%
2023/11/09	7	50.86	9	50.71	50.90	-2	1,063	-0.19%
2023/11/08	0	49.85	0.2	50.00	50.00	-0.2	974	-0.02%
2023/11/07	3	49.80	0	0.00	49.85	3	936	0.32%
2023/11/06	16	49.45	15	49.84	49.70	1	881	0.12%
2023/11/03	6	48.85	10	48.49	48.85	-4	661	-0.61%
2023/11/02	0	44.85	10	44.55	44.55	-10	411	-2.42%
2023/10/25	0	0.00	2	43.40	43.40	-2	452	-0.44%
2023/10/19	2	42.65	0	0.00	42.60	2	483	0.41%
2023/10/13	0	0.00	2	43.85	43.85	-2	493	-0.41%
2023/09/18	1	43.95	2	43.85	44.00	-1	755	-0.13%
2023/09/08	1	43.10	0	0.00	43.30	1	780	0.13%
2023/09/05	0	0.00	5	43.90	43.80	-5	796	-0.63%
2023/09/01	0	0.00	5	44.20	44.20	-5	811	-0.62%
2023/08/15	1	42.25	0	0.00	42.30	1	920	0.11%
2023/08/07	6	42.45	0	0.00	42.80	6	946	0.63%
2023/08/02	1	43.25	0	0.00	43.20	1	922	0.11%
2023/08/01	1	43.60	0	0.00	43.80	1	915	0.11%
2023/07/27	0	0.00	1	45.10	45.20	-1	901	-0.11%
2023/07/26	0	0.00	1	44.50	44.45	-1	891	-0.11%
2023/07/25	1	43.95	0	0.00	44.20	1	889	0.11%
2023/07/24	2	44.05	0	0.00	44.30	2	882	0.23%
2023/07/20	0	0.00	1	44.80	45.05	-1	882	-0.11%
2023/07/19	1	45.20	0	0.00	44.35	1	878	0.11%
2023/07/18	0	0.00	1	45.65	45.50	-1	881	-0.11%
2023/07/17	0	0.00	2.3	46.00	46.00	-2.3	880	-0.26%
2023/07/14	0	0.00	1	45.65	45.55	-1	876	-0.11%
2023/07/13	0	0.00	2	45.75	45.15	-2	869	-0.23%
2023/07/12	0	0.00	2	44.98	45.15	-2	858	-0.23%
2023/07/07	2	47.00	1	47.25	46.75	1	810	0.12%
2023/07/06	0	0.00	1	47.40	47.40	-1	800	-0.12%
2023/07/05	0	0.00	1.1	47.60	47.35	-1.1	824	-0.13%
2023/07/04	0	0.00	2.1	47.28	47.60	-2.1	820	-0.25%
2023/07/03	0	0.00	10	46.51	46.85	-10	818	-1.22%
2023/06/29	11	46.40	0	0.00	46.70	11	803	1.37%
2023/06/27	5	45.60	0	0.00	45.30	5	792	0.63%
2023/06/26	31	46.15	0	0.00	46.00	31	786	3.94%
2023/06/21	1	46.80	0	0.00	46.70	1	780	0.13%
2023/06/16	0	0.00	1	48.10	47.85	-1	781	-0.13%
2023/06/15	0	0.00	1	48.15	47.85	-1	777	-0.13%
2023/06/13	1	47.45	1	47.40	47.55	0	769	0.00%
2023/06/12	1	47.30	0	0.00	47.10	1	764	0.13%
2023/06/09	0	0.00	1	46.70	46.70	-1	761	-0.13%
2023/06/08	0	0.00	1	46.75	46.70	-1	775	-0.13%
2023/05/26	1	46.10	30	46.00	46.35	-29	938	-3.09%
2023/05/25	2	46.45	3	46.32	46.65	-1	925	-0.11%
2023/05/24	2	46.90	0	0.00	46.85	2	918	0.22%
2023/05/23	0	0.00	20	46.71	46.90	-20	912	-2.19%
2023/05/22	1	46.20	1	46.30	46.30	0	898	0.00%
2023/05/16	0	0.00	1	45.10	45.10	-1	855	-0.12%
2023/05/15	1	44.70	0	0.00	44.75	1	847	0.12%
2023/05/12	0	0.00	5	44.65	44.75	-5	886	-0.56%
2023/05/05	1	44.60	0	0.00	44.20	1	928	0.11%
2023/05/04	1	44.25	0	0.00	44.15	1	934	0.11%
2023/04/26	0	0.00	0.1	42.78	43.35	-0.1	933	-0.01%
2023/04/25	5	42.80	0	0.00	42.70	5	930	0.54%
2023/04/21	1	43.30	0	0.00	43.20	1	924	0.11%
2023/04/18	0	0.00	5	44.55	44.55	-5	902	-0.55%
2023/04/17	0	0.00	17	44.70	44.55	-17	896	-1.90%
2023/04/12	1	45.20	4	44.85	45.30	-3	865	-0.35%
2023/04/11	0	0.00	1	44.50	44.50	-1	837	-0.12%
2023/03/22	0	44.65	1	44.00	44.20	-1	750	-0.13%
2023/03/16	0	43.10	0	0.00	42.60	0	742	0.00%
2023/03/15	0	0.00	0	43.70	43.25	0	745	0.00%
2023/03/14	0	0.00	0	43.61	43.50	0	740	0.00%
2023/03/13	2	43.18	0	43.60	43.60	2	738	0.27%
2023/03/10	4	43.75	0	44.05	43.85	4	726	0.54%
2023/03/09	1	44.20	0	44.33	44.50	1	713	0.13%
2023/03/08	1	45.09	1.1	44.31	44.70	-0.1	671	-0.01%
2023/03/02	0	0.00	1	41.60	41.60	-1	557	-0.18%
2023/03/01	0	0.00	1	41.25	41.35	-1	551	-0.18%
2023/02/24	0	0.00	5	41.05	41.30	-5	548	-0.91%
2023/02/21	1	41.20	0	0.00	41.15	1	542	0.19%
2023/02/20	0	0.00	1	41.25	41.25	-1	543	-0.18%
2023/02/17	0	0.00	1	40.80	40.90	-1	545	-0.18%
2023/02/10	0	0.00	1	40.90	41.00	-1	547	-0.18%
2023/02/09	0	41.40	2	41.45	41.55	-2	511	-0.39%
2023/02/08	0	0.00	5	40.20	40.25	-5	479	-1.04%
2023/02/03	0	40.35	0	0.00	40.45	0	457	0.00%
2023/02/02	1	40.00	5	40.15	40.15	-4	447	-0.89%
2023/02/01	1	39.60	0	0.00	39.60	1	437	0.23%
2023/01/31	0	0.00	1	39.60	39.40	-1	436	-0.23%
2023/01/30	0	0.00	0	39.33	39.30	0	431	-0.01%
2023/01/17	0	0.00	2	38.75	38.90	-2	424	-0.48%
2023/01/16	0	0.00	0	39.00	38.65	0	423	0.00%
2023/01/12	0	0.00	3	38.85	38.70	-3	434	-0.70%
2023/01/11	0	0.00	0	39.05	38.90	0	435	-0.01%
2023/01/10	0	0.00	0	38.80	39.00	0	436	-0.01%
2023/01/09	0	0.00	0	38.50	38.50	0	433	-0.01%
2023/01/06	0	0.00	0	38.50	38.15	0	437	0.00%
2023/01/05	0	0.00	0	38.60	38.05	0	448	-0.01%
2022/12/30	0	0.00	3	38.00	37.80	-3	476	-0.63%
2022/12/27	2	38.00	0	0.00	38.00	2	478	0.42%
2022/12/19	0	38.00	0	0.00	37.85	0	483	0.01%
2022/12/16	1	38.10	0	0.00	38.05	1	481	0.21%
2022/12/13	1	38.65	1	38.60	38.50	0	476	0.00%
2022/12/09	2	38.85	0	0.00	38.50	2	478	0.42%
2022/12/08	0	38.55	0	38.60	38.65	0	493	0.00%
2022/12/07	6.1	39.00	0	0.00	38.70	6.1	494	1.23%
2022/12/05	0.1	40.73	0	0.00	40.20	0.1	490	0.03%
2022/12/02	5	40.65	5	40.58	40.50	0	485	0.00%
2022/12/01	2	40.40	0	0.00	40.50	2	484	0.41%
2022/11/29	1	40.25	1	40.40	40.20	0	475	0.00%
2022/11/28	0	40.30	0	0.00	39.85	0	455	0.00%
2022/11/14	1	39.05	0	0.00	39.00	1	447	0.22%
2022/11/08	1	38.90	0	0.00	38.80	1	444	0.23%
2022/10/20	0	36.95	0	0.00	37.15	0	528	0.00%
2022/10/11	0	38.50	0	0.00	38.25	0	519	0.00%
2022/10/05	0	39.85	0	0.00	39.55	0	527	0.00%
2022/09/29	0	0.00	1	39.10	39.60	-1	571	-0.17%
2022/09/28	0	39.00	0	0.00	38.50	0	595	0.00%
2022/09/26	0	40.30	0	0.00	39.55	0	620	0.00%
2022/09/23	0	41.36	4	41.55	41.20	-4	640	-0.62%
2022/09/20	0	42.35	0	0.00	42.40	0	663	0.00%
2022/09/19	0	42.15	2	42.40	42.10	-2	668	-0.30%
2022/09/15	0	43.00	0	0.00	42.75	0	683	0.00%
2022/09/12	4	41.65	0	0.00	41.45	4	684	0.58%
2022/08/26	2	41.65	0	0.00	41.50	2	700	0.29%
2022/08/22	0	42.20	0	0.00	42.05	0	713	0.00%
2022/08/16	0	41.50	0	0.00	41.15	0	719	0.00%
2022/08/10	0	41.25	1	41.50	41.40	-1	723	-0.14%
2022/08/01	0	40.00	0	0.00	39.95	0	780	0.00%
2022/07/28	0	39.60	0	0.00	39.75	0	835	0.00%
2022/07/20	1	39.35	0	0.00	39.10	1	947	0.11%
2022/07/11	0	37.05	0	0.00	36.95	0	1,118	0.00%
2022/07/08	0	37.30	0.1	37.35	37.40	0	1,132	0.00%
2022/07/07	5	36.20	5	36.55	36.60	0	1,128	0.00%
2022/07/05	0.1	39.60	0	0.00	39.80	0.1	1,100	0.00%
2022/07/01	4	39.08	0	0.00	38.80	4	1,108	0.36%
2022/06/30	0	0.00	1	40.85	40.45	-1	1,095	-0.09%
2022/06/23	1	41.00	0	0.00	41.65	1	1,176	0.09%
2022/06/21	0	0.00	2.1	42.15	42.45	-2.1	1,202	-0.17%
2022/06/20	0	0.00	2	41.30	40.80	-2	1,221	-0.16%
2022/06/17	1	41.60	0	0.00	41.65	1	1,221	0.08%
2022/06/16	1	42.20	0	0.00	42.10	1	1,249	0.08%
2022/06/15	0	0.00	0	42.70	42.75	0	1,284	0.00%
2022/06/14	0	42.30	0	0.00	42.40	0	1,324	0.00%
2022/06/13	4	42.81	0	0.00	42.65	4	1,365	0.29%
2022/06/10	0	43.85	0	0.00	43.80	0	1,404	0.00%
2022/06/07	1	43.80	0	0.00	43.80	1	1,543	0.06%
2022/06/06	1	43.90	0	0.00	43.90	1	1,667	0.06%
2022/06/02	0	43.95	0	0.00	43.95	0	1,691	0.00%
2022/06/01	1	44.05	0	0.00	43.95	1	1,713	0.06%
2022/05/27	0	0.00	1	43.40	43.35	-1	1,775	-0.06%
2022/05/24	3	43.00	0	0.00	42.90	3	1,798	0.17%
2022/05/23	0	0.00	2	43.18	43.00	-2	1,791	-0.11%
2022/05/20	1	42.90	0	0.00	42.90	1	1,794	0.06%
2022/05/12	3	41.57	1	41.50	41.20	2	1,785	0.11%
2022/05/11	1	42.55	1	42.85	42.50	0	1,782	0.00%
2022/05/10	1	43.15	0	0.00	43.40	1	1,764	0.06%
2022/05/09	2	44.15	1	43.00	43.00	1	1,758	0.06%
2022/05/06	1	45.15	0	0.00	45.20	1	1,721	0.06%
2022/05/05	0	0.00	2	45.80	45.75	-2	1,706	-0.12%
2022/05/04	4	46.34	25	46.30	45.80	-21	1,685	-1.25%
2022/04/29	0	0.00	3	47.70	47.40	-3	1,646	-0.18%
2022/04/27	1	47.05	0	0.00	46.95	1	1,650	0.06%
2022/04/26	1	48.60	25	48.65	48.60	-24	1,630	-1.47%
2022/04/25	0	48.73	0	0.00	48.20	0	1,627	0.00%
2022/04/22	2	49.93	10	50.00	49.95	-8	1,607	-0.50%
2022/04/21	13	50.30	52	50.31	50.40	-39	1,612	-2.42%
2022/04/20	23	50.18	1	50.30	50.40	22	1,577	1.40%
2022/04/19	0	0.00	1	49.30	49.65	-1	1,530	-0.07%
2022/04/18	30	48.40	50	47.93	48.40	-20	1,519	-1.32%
2022/04/15	0	0.00	50	48.83	48.80	-50	1,523	-3.28%
2022/04/14	0	49.10	0	0.00	48.90	0	1,554	0.00%
2022/04/13	1	48.45	2	48.45	48.55	-1	1,568	-0.06%
2022/04/12	0	0.00	1	48.05	47.85	-1	1,602	-0.06%
2022/04/11	3	47.93	0	0.00	47.80	3	1,626	0.18%
2022/04/07	2	48.10	0	0.00	47.90	2	1,710	0.12%
2022/03/31	6	49.67	1	49.70	49.70	5	1,917	0.26%
2022/03/30	1	49.90	0.2	49.80	50.20	0.8	1,983	0.04%
2022/03/29	1	49.05	1	49.10	49.05	0	1,947	0.00%
2022/03/25	1	49.35	0	49.50	49.25	1	1,967	0.05%
2022/03/22	0	49.70	0	0.00	49.50	0	2,110	0.00%
2022/03/21	11	49.39	10	49.40	49.30	1	2,122	0.05%
2022/03/18	0	49.45	4	49.20	48.40	-4	2,142	-0.19%
2022/03/17	0	49.45	3	49.38	49.35	-3	2,134	-0.14%
2022/03/16	2	49.67	0	0.00	49.50	2	2,147	0.09%
2022/03/15	0	0.00	3	49.47	49.00	-3	2,170	-0.14%
2022/03/14	5	49.55	5	49.54	49.35	0	2,218	0.00%
2022/03/10	0	48.30	1	48.40	48.35	-1	2,323	-0.04%
2022/03/09	0	0.00	13	48.31	48.30	-13	2,435	-0.53%
2022/03/08	5	44.75	4	44.70	44.70	1	2,688	0.04%
2022/03/07	0	0.00	1	46.00	46.00	-1	2,710	-0.04%
2022/03/04	0	47.90	1	48.00	47.60	-1	2,750	-0.04%
2022/03/03	0	0.00	2	46.65	46.70	-2	2,736	-0.07%
2022/03/01	0	0.00	1	46.45	46.40	-1	2,866	-0.03%
2022/02/25	0	45.90	0	0.00	45.40	0	3,005	0.00%
2022/02/24	0	0.00	1	45.85	45.50	-1	3,275	-0.03%
2022/02/22	1	46.55	0	0.00	46.40	1	3,377	0.03%
2022/02/21	1	47.15	4	47.10	47.10	-3	3,374	-0.09%
2022/02/14	0	0.00	1	46.30	46.35	-1	3,413	-0.03%
2022/02/11	1	47.60	0	0.00	47.50	1	3,426	0.03%
2022/02/07	0	0.00	1	45.25	45.60	-1	3,429	-0.03%
2022/01/26	3	44.75	0	0.00	44.80	3	3,474	0.09%
2022/01/25	1	45.15	0	0.00	45.00	1	3,476	0.03%
2022/01/18	1	47.00	0	0.00	46.90	1	3,458	0.03%
2022/01/14	3	46.32	0	0.00	46.35	3	3,450	0.09%
2022/01/11	0	0.00	2	47.20	47.05	-2	3,424	-0.06%
2022/01/06	0	0.00	2	48.53	48.15	-2	3,342	-0.06%
2022/01/05	0	0.00	31	48.81	48.85	-31	3,313	-0.94%
2022/01/04	2	49.90	3	49.50	49.35	-1	3,280	-0.03%
2021/12/30	3	50.77	0	0.00	50.70	3	3,209	0.09%
2021/12/29	35	50.12	4	50.98	51.00	31	3,153	0.98%
2021/12/28	0	0.00	2	49.43	49.35	-2	2,973	-0.07%
2021/12/24	2	49.65	1	49.60	49.35	1	2,929	0.03%
2021/12/23	10	48.50	0	0.00	48.60	10	2,836	0.35%
2021/12/16	4	49.43	3.3	49.68	49.85	0.7	2,709	0.03%
2021/12/15	5	48.70	0	0.00	48.20	5	2,603	0.19%
2021/12/14	1	49.20	11	48.98	48.55	-10	2,577	-0.39%
2021/12/13	1.3	48.95	1	48.85	48.85	0.3	2,526	0.01%
2021/12/09	3.3	48.62	3	48.12	48.30	0.3	2,450	0.01%
2021/12/08	7	49.48	71	49.27	49.00	-64	2,383	-2.68%
2021/12/07	1	49.30	22	49.49	49.65	-21	2,295	-0.91%
2021/12/06	0	0.00	1	49.90	49.20	-1	2,207	-0.05%
2021/12/03	9	49.36	3	49.22	49.60	6	2,123	0.28%
2021/12/02	47	49.50	28	49.04	48.65	19	1,971	0.96%
2021/11/30	114	46.77	1	46.45	46.50	113	1,580	7.15%	大買/鉅額交易
2021/11/29	101	45.65	1	45.70	45.80	100	1,559	6.41%	大買/
2021/11/26	10	46.93	1	46.80	46.15	9	1,518	0.59%
2021/11/25	11	46.31	16	46.36	46.10	-5	1,469	-0.34%
2021/11/24	1	46.00	0	0.00	46.00	1	1,473	0.07%
2021/11/23	64	46.91	5	46.97	47.05	59	1,332	4.43%
2021/11/22	0	0.00	7	45.06	45.45	-7	1,066	-0.66%
2021/11/08	0	0.00	1	43.45	43.50	-1	1,120	-0.09%
2021/11/03	1	43.50	4	43.03	43.50	-3	1,206	-0.25%
2021/11/02	3	42.50	1	41.95	41.80	2	1,171	0.17%
2021/11/01	10	42.37	11	42.71	42.30	-1	1,180	-0.08%
2021/10/28	0	0.00	1	42.00	41.90	-1	1,182	-0.08%
2021/10/25	0	0.00	1	40.70	41.10	-1	1,223	-0.08%
2021/10/21	2	41.05	1	42.00	42.00	1	1,280	0.08%
2021/10/19	0	0.00	5	40.80	40.60	-5	1,309	-0.38%
2021/10/12	2	39.95	0	0.00	40.00	2	1,623	0.12%
2021/10/04	1.3	39.27	0	0.00	39.20	1.3	1,746	0.07%
2021/09/29	0.4	41.70	0	0.00	41.30	0.4	1,795	0.02%
2021/09/22	1	41.65	0	0.00	41.80	1	1,911	0.05%
2021/09/16	2	42.20	0	0.00	42.20	2	2,010	0.10%
2021/09/10	3	43.45	0	0.00	43.55	3	2,045	0.15%
2021/09/08	5	43.20	2	42.85	42.80	3	2,069	0.14%
2021/09/07	1	44.35	1	44.20	44.10	0	2,073	0.00%
2021/09/03	1	45.15	0	0.00	44.85	1	2,143	0.05%
2021/09/02	0	0.00	1	45.00	44.75	-1	2,191	-0.05%
2021/08/31	2	44.00	1	44.30	44.35	1	2,153	0.05%
2021/08/30	0	0.00	1.1	43.99	43.90	-1.1	2,128	-0.05%
2021/08/27	0	0.00	1	42.65	42.65	-1	2,091	-0.05%
2021/08/25	13	42.73	20	42.48	42.60	-7	2,121	-0.33%
2021/08/23	0	0.00	5	41.70	41.75	-5	2,096	-0.24%
2021/08/20	9.1	43.13	7	43.60	43.40	2.1	2,107	0.10%
2021/08/19	5	43.69	0	0.00	43.15	5	2,115	0.24%
2021/08/18	0	0.00	6	43.50	44.00	-6	2,101	-0.29%
2021/08/11	6	45.98	0	0.00	45.80	6	2,099	0.29%
2021/08/10	7	46.69	1	46.85	46.75	6	2,098	0.29%
2021/08/09	2	47.60	5	48.10	47.95	-3	2,127	-0.14%
2021/08/06	0	0.00	10	47.56	47.30	-10	2,126	-0.47%
2021/08/05	1	47.85	1	47.85	47.85	0	2,189	0.00%
2021/08/04	9	47.32	0	0.00	47.50	9	2,263	0.40%
2021/08/03	4	47.19	2	47.55	47.20	2	2,321	0.09%
2021/08/02	2	47.55	0	0.00	47.50	2	2,448	0.08%
2021/07/30	2	46.75	2	47.15	47.00	0	2,500	0.00%
2021/07/28	5	45.90	11	46.59	46.50	-6	2,525	-0.24%
2021/07/27	10	47.05	0	0.00	46.90	10	2,579	0.39%
2021/07/22	1	47.50	0	0.00	47.30	1	2,730	0.04%
2021/07/21	7	46.62	13	46.76	46.95	-6	2,826	-0.21%
2021/07/20	16	46.96	15	47.00	46.95	1	2,865	0.03%
2021/07/19	3	47.88	0	0.00	48.10	3	2,857	0.10%
2021/07/12	1	46.30	0	0.00	46.45	1	2,936	0.03%
2021/07/09	2	45.90	0	0.00	45.90	2	2,922	0.07%
2021/07/08	3	46.32	0	0.00	46.20	3	2,960	0.10%
2021/07/07	2	46.15	0	0.00	46.10	2	3,009	0.07%
2021/07/06	10	45.85	13	45.88	45.80	-3	3,018	-0.10%
2021/07/05	0	0.00	1	46.30	45.90	-1	3,086	-0.03%
2021/07/01	4	45.54	8	45.60	44.95	-4	3,180	-0.13%
2021/06/30	0	0.00	1	45.90	45.90	-1	3,178	-0.03%
2021/06/29	2	45.30	0	0.00	45.10	2	3,161	0.06%
2021/06/28	11	45.20	21	45.25	45.90	-10	3,144	-0.32%
2021/06/25	0	0.00	1	44.00	43.70	-1	3,085	-0.03%
2021/06/24	0	0.00	1	43.65	43.65	-1	3,118	-0.03%
2021/06/23	0	0.00	2	43.15	43.30	-2	3,118	-0.06%
2021/06/21	0	0.00	1	43.45	43.35	-1	3,139	-0.03%
2021/06/18	1	43.75	0	0.00	43.70	1	3,156	0.03%
2021/06/17	11	44.09	0	0.00	44.15	11	3,163	0.35%
2021/06/16	11	43.41	0	0.00	43.35	11	3,179	0.35%
2021/06/11	3	44.60	0	0.00	44.50	3	3,218	0.09%
2021/06/10	0	0.00	1	43.45	44.45	-1	3,320	-0.03%
2021/06/09	0	0.00	1	42.40	42.55	-1	3,290	-0.03%
2021/06/08	0	0.00	1	42.35	42.25	-1	3,348	-0.03%
2021/06/07	0	0.00	1	42.50	42.10	-1	3,453	-0.03%
2021/06/04	2	42.45	1	42.30	42.40	1	3,539	0.03%
2021/06/01	1	43.15	0	0.00	43.25	1	3,571	0.03%
2021/05/19	1	41.00	0	0.00	41.50	1	3,820	0.03%
2021/05/18	1	39.40	1	39.80	40.70	0	3,833	0.00%
2021/05/14	2	41.70	0	0.00	41.40	2	3,785	0.05%
2021/05/13	5.1	42.05	1.1	41.82	41.70	4	3,741	0.11%
2021/05/12	8.5	44.88	2	46.50	43.05	6.5	3,675	0.18%
2021/05/11	0	0.00	7	47.35	46.65	-7	3,625	-0.19%
2021/05/10	42	50.47	40	51.80	49.05	2	3,578	0.06%
2021/05/07	1	49.05	1	48.60	49.00	0	3,456	0.00%
2021/05/05	7	47.32	1	47.70	46.80	6	3,379	0.18%
2021/05/04	2	48.08	4	46.73	47.00	-2	3,393	-0.06%
2021/05/03	2	49.65	0	0.00	49.40	2	3,329	0.06%
2021/04/29	5	52.62	0	0.00	51.20	5	3,286	0.15%
2021/04/28	5	52.30	16	51.85	52.40	-11	3,255	-0.34%
2021/04/26	2	50.60	6	51.02	51.20	-4	3,112	-0.13%
2021/04/23	2	49.28	5	49.20	49.50	-3	3,069	-0.10%
2021/04/22	3	50.35	22	49.83	49.00	-19	3,058	-0.62%
2021/04/21	0	0.00	2	51.20	51.00	-2	3,010	-0.07%
2021/04/20	22	50.48	2	50.75	50.50	20	2,962	0.68%
2021/04/19	0	0.00	2	49.20	49.15	-2	2,948	-0.07%
2021/04/16	5.2	48.00	5	48.02	48.25	0.2	2,934	0.01%
2021/04/15	1	47.20	0	0.00	47.40	1	2,928	0.03%
2021/04/14	0	0.00	1	48.20	47.30	-1	2,945	-0.03%
2021/04/13	1	48.40	2	49.25	48.00	-1	2,958	-0.03%
2021/04/09	2	48.10	0	0.00	48.00	2	2,896	0.07%
2021/04/08	0	0.00	5.1	48.39	49.20	-5.1	2,818	-0.18%
2021/03/30	2	47.60	0	0.00	47.65	2	2,710	0.07%
2021/03/29	4	47.58	9	47.59	47.55	-5	2,695	-0.19%
2021/03/25	1	46.65	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	1	46.30	46.70	-1	2,687	-0.04%
2021/03/22	0	47.25	0	0.00	47.00	0	2,676	0.00%
2021/03/18	4	47.48	1	47.80	47.45	3	2,684	0.11%
2021/03/17	17	47.57	10	47.45	47.45	7	2,696	0.26%
2021/03/16	0	0.00	12	47.42	47.55	-12	2,723	-0.44%
2021/03/15	0	0.00	4	45.83	46.10	-4	2,615	-0.15%
2021/03/12	1	46.00	4	45.80	46.05	-3	2,647	-0.11%
2021/03/11	1	47.40	1.1	46.60	46.65	-0.1	2,776	0.00%
2021/03/10	0	0.00	19	46.91	47.40	-19	2,775	-0.68%
2021/03/09	1	45.90	0	0.00	45.75	1	2,732	0.04%
2021/03/08	0	0.00	1	45.95	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	6	45.13	45.05	-6	2,746	-0.22%
2021/03/04	1	46.05	2	45.35	45.35	-1	2,773	-0.04%
2021/03/03	0	0.00	3	45.15	45.70	-3	2,737	-0.11%
2021/03/02	1	45.80	1	45.50	45.30	0	2,723	0.00%
2021/02/26	1	44.95	6	45.00	45.25	-5	2,714	-0.18%
2021/02/25	10	45.05	16	45.19	45.05	-6	2,762	-0.22%
2021/02/24	2	44.65	0	0.00	44.55	2	2,748	0.07%
2021/02/23	1	45.05	2	45.10	44.90	-1	2,747	-0.04%
2021/02/19	1	42.50	2	43.45	43.55	-1	2,722	-0.04%
2021/02/18	0	0.00	6	42.76	42.60	-6	2,709	-0.22%
2021/02/17	1	42.30	0	0.00	42.20	1	2,696	0.04%
2021/02/05	0	0.00	1	42.00	41.95	-1	2,731	-0.04%
2021/02/04	3	41.15	0	0.00	41.65	3	2,757	0.11%
2021/02/03	0	0.00	5	41.04	41.00	-5	2,785	-0.18%
2021/02/02	2	41.40	5	41.51	41.00	-3	2,880	-0.10%
2021/02/01	1	39.70	0	0.00	40.55	1	2,985	0.03%
2021/01/28	0	0.00	1	41.80	41.80	-1	3,058	-0.03%
2021/01/26	6	41.79	6	42.82	41.65	0	3,121	0.00%
2021/01/25	2	41.90	6	42.02	42.00	-4	3,093	-0.13%
2021/01/21	11	41.08	11	41.41	41.15	0	3,093	0.00%
2021/01/20	14	41.44	0	0.00	41.05	14	3,085	0.45%
2021/01/19	0	0.00	1	42.85	43.05	-1	3,055	-0.03%
2021/01/18	2	43.05	0	0.00	43.05	2	3,073	0.07%
2021/01/15	11	44.54	2	43.88	44.10	9	3,052	0.29%
2021/01/14	13	45.03	13	45.35	44.95	0	3,040	0.00%
2021/01/13	5	44.40	0	0.00	44.50	5	2,993	0.17%
2021/01/12	3.6	44.88	12	44.41	44.25	-8.4	2,974	-0.28%
2021/01/11	1	44.05	1	44.15	44.80	0	2,933	0.00%
2021/01/07	4	43.96	0	0.00	44.05	4	2,898	0.14%
2021/01/06	3	44.28	1	43.50	43.55	2	2,879	0.07%
2020/12/31	2	43.43	3	43.35	43.35	-1	2,778	-0.04%
2020/12/25	1	43.10	0	0.00	43.00	1	2,737	0.04%
2020/12/18	1	42.70	0	0.00	42.30	1	2,735	0.04%
2020/12/16	2	43.53	0	0.00	43.35	2	2,738	0.07%
2020/12/10	9	45.04	20	45.07	44.70	-11	2,658	-0.41%
2020/12/09	3	46.42	22	46.75	46.00	-19	2,599	-0.73%
2020/12/08	7	45.99	2	46.85	45.75	5	2,577	0.19%
2020/12/07	16	47.15	18	47.36	46.70	-2	2,543	-0.08%
2020/12/04	23	44.99	6	45.24	45.40	17	2,382	0.71%
2020/12/03	7	43.88	8	44.21	43.85	-1	2,345	-0.04%
2020/12/02	2	43.63	1	43.60	43.60	1	2,418	0.04%
2020/12/01	3	43.05	0	0.00	43.80	3	2,532	0.12%
2020/11/30	2	43.20	0	0.00	43.35	2	2,690	0.07%
2020/11/27	2	42.50	0	0.00	42.50	2	2,664	0.08%
2020/11/26	4	42.58	0	0.00	42.40	4	2,714	0.15%
2020/11/25	1	42.60	1	43.45	42.55	0	2,843	0.00%
2020/11/24	3	43.73	0	0.00	43.40	3	2,814	0.11%
2020/11/23	1	42.50	1	42.50	42.90	0	2,741	0.00%
2020/11/20	2	42.23	2	42.30	42.50	0	2,711	0.00%
2020/11/19	4	42.66	7	42.89	42.50	-3	2,680	-0.11%
2020/11/18	6	42.11	2	42.25	41.95	4	2,605	0.15%
2020/11/17	3	41.85	1	41.95	42.00	2	2,598	0.08%
2020/11/16	2	41.75	0	0.00	41.75	2	2,666	0.07%
2020/11/12	0	0.00	2	42.35	41.45	-2	2,788	-0.07%
2020/11/11	20	42.20	1	42.25	42.25	19	2,796	0.68%
2020/11/10	0	0.00	5	42.19	42.00	-5	2,788	-0.18%
2020/11/09	14	41.75	1	42.75	41.70	13	2,744	0.47%
2020/11/06	7	41.43	9	41.54	41.85	-2	2,629	-0.08%
2020/11/05	1	40.70	0	0.00	40.75	1	2,578	0.04%
2020/11/03	1	41.00	5	40.69	40.50	-4	2,676	-0.15%
2020/10/30	0	0.00	2	40.30	39.55	-2	2,871	-0.07%
2020/10/29	0	0.00	2	39.95	39.95	-2	2,875	-0.07%
2020/10/28	1	39.80	1	40.00	39.95	0	2,879	0.00%
2020/10/27	0	0.00	3	40.42	40.30	-3	2,864	-0.10%
2020/10/26	0	0.00	9	40.03	40.15	-9	2,841	-0.32%
2020/10/23	1	39.60	0	0.00	39.45	1	2,813	0.04%
2020/10/20	1	39.05	0	0.00	39.35	1	2,899	0.03%
2020/10/19	2	39.53	10	39.63	39.30	-8	2,917	-0.27%
2020/10/16	0	0.00	2	39.30	38.75	-2	2,885	-0.07%
2020/10/15	0	0.00	2	39.15	38.85	-2	2,895	-0.07%
2020/10/14	1	39.00	10	39.01	38.85	-9	2,901	-0.31%
2020/10/12	0	0.00	1	38.65	38.35	-1	3,055	-0.03%
2020/10/05	0	0.00	1	37.80	38.10	-1	3,219	-0.03%
2020/09/29	6	37.69	5	37.95	37.50	1	3,416	0.03%
2020/09/28	2	37.45	0	0.00	37.35	2	3,503	0.06%
2020/09/25	5	37.20	0	0.00	37.05	5	3,597	0.14%
2020/09/24	9	37.91	0	0.00	37.75	9	3,600	0.25%
2020/09/22	4	38.88	2	38.35	39.00	2	3,622	0.06%
2020/09/21	10	39.40	0	0.00	39.25	10	3,616	0.28%
2020/09/17	2	39.70	1	39.70	39.80	1	3,603	0.03%
2020/09/15	6	39.58	0	0.00	39.80	6	3,606	0.17%
2020/09/11	0	0.00	5	39.95	39.15	-5	3,630	-0.14%
2020/09/10	4	40.43	0	0.00	40.15	4	3,598	0.11%
2020/09/09	2	40.35	8	39.60	40.35	-6	3,577	-0.17%
2020/09/08	4	40.88	3	40.87	40.20	1	3,557	0.03%
2020/09/07	11	42.60	1	41.95	41.60	10	3,515	0.28%
2020/09/04	4	41.43	13	41.88	42.70	-9	3,435	-0.26%
2020/09/03	10	41.71	20	41.54	41.90	-10	3,382	-0.30%
2020/09/02	1	40.10	1	40.00	40.05	0	3,205	0.00%
2020/09/01	7	40.00	3	40.20	40.30	4	3,240	0.12%
2020/08/31	12	40.37	14	40.40	40.45	-2	3,253	-0.06%
2020/08/28	1	38.25	0	0.00	38.95	1	3,135	0.03%
2020/08/27	1	38.45	2	38.70	38.55	-1	3,153	-0.03%
2020/08/25	0	0.00	5	38.70	38.70	-5	3,152	-0.16%
2020/08/21	5	37.90	2	38.15	38.15	3	3,150	0.10%
2020/08/20	9	37.54	1	36.85	37.30	8	3,144	0.25%
2020/08/19	6	40.23	0	0.00	39.55	6	3,058	0.20%
2020/08/18	5	40.01	9	39.93	40.10	-4	2,961	-0.14%
2020/08/17	2	39.35	3	39.45	39.35	-1	2,871	-0.03%
2020/08/14	1	38.95	2	39.15	39.15	-1	2,826	-0.04%
2020/08/13	14	39.22	18	39.49	39.25	-4	2,801	-0.14%
2020/08/12	2	38.90	7	38.86	38.85	-5	2,743	-0.18%
2020/08/11	3	38.65	0	0.00	39.15	3	2,715	0.11%
2020/08/10	6	38.75	1	39.10	38.90	5	2,686	0.19%
2020/08/07	3	38.85	4	39.04	39.25	-1	2,659	-0.04%
2020/08/06	10	38.98	9	38.53	38.70	1	2,595	0.04%
2020/08/05	10	37.30	33	37.58	38.15	-23	2,456	-0.94%
2020/08/04	0	0.00	5	36.85	36.50	-5	2,386	-0.21%
2020/08/03	6	36.12	0	0.00	36.10	6	2,385	0.25%
2020/07/31	2	35.75	0	0.00	35.80	2	2,378	0.08%
2020/07/28	6	34.82	0	0.00	34.25	6	2,427	0.25%
2020/07/27	5	36.05	0	0.00	35.90	5	2,417	0.21%
2020/07/24	5	36.75	0	0.00	36.65	5	2,409	0.21%
2020/07/21	1	37.80	0	0.00	37.50	1	2,410	0.04%
2020/07/17	5	37.75	2	37.70	37.65	3	2,426	0.12%
2020/07/16	8	38.91	0	0.00	38.00	8	2,412	0.33%
2020/07/13	0	0.00	20	37.15	38.30	-20	2,248	-0.89%
2020/07/10	0	0.00	1	38.00	37.35	-1	2,257	-0.04%
2020/07/09	20	38.19	10	38.31	38.00	10	2,233	0.45%
2020/07/08	11	40.23	0	0.00	40.20	11	2,138	0.51%
2020/07/07	4	40.20	18	40.21	40.10	-14	2,056	-0.68%
2020/07/06	20	39.95	13	40.25	40.35	7	2,010	0.35%
2020/07/03	11	39.08	15	39.06	39.10	-4	1,973	-0.20%
2020/07/02	16	38.77	5	38.60	38.95	11	1,972	0.56%
2020/07/01	0	0.00	5	38.20	38.20	-5	1,942	-0.26%
2020/06/30	5	37.40	0	0.00	37.85	5	1,944	0.26%
2020/06/29	5	37.60	1	37.65	37.60	4	1,937	0.21%
2020/06/24	1	38.00	0	0.00	38.00	1	1,931	0.05%
2020/06/19	1	38.10	0	0.00	37.70	1	1,968	0.05%
2020/06/16	2	37.45	1	37.50	37.50	1	1,981	0.05%
2020/06/15	0	0.00	1	37.10	37.00	-1	2,042	-0.05%
2020/06/12	2	37.40	0	0.00	37.50	2	2,057	0.10%
2020/06/11	5	38.37	1	38.25	38.20	4	2,092	0.19%
2020/06/10	3	39.03	1	39.10	38.85	2	2,073	0.10%
2020/06/09	5	38.37	0	0.00	38.55	5	2,053	0.24%
2020/06/08	1	38.65	2	38.65	38.65	-1	2,085	-0.05%
2020/06/05	8	38.33	2	38.58	38.80	6	2,038	0.29%
2020/06/03	3	37.17	1	37.30	37.25	2	1,981	0.10%
2020/06/02	0	0.00	5	36.95	36.60	-5	1,958	-0.26%
2020/05/28	4	36.35	0	0.00	36.15	4	1,946	0.21%
2020/05/22	7	36.20	0	0.00	36.15	7	1,975	0.35%
2020/05/21	3	36.73	0	0.00	36.70	3	1,972	0.15%
2020/05/20	4	36.53	5	36.80	36.40	-1	1,974	-0.05%
2020/05/19	2	36.15	1	36.25	36.20	1	1,974	0.05%
2020/05/14	5	36.40	0	0.00	36.20	5	1,997	0.25%
2020/05/13	1	36.80	0	0.00	36.90	1	1,985	0.05%
2020/05/12	2	37.00	1	37.30	37.15	1	1,965	0.05%
2020/05/11	0	0.00	1	37.10	37.25	-1	1,964	-0.05%
2020/05/08	0	0.00	3	38.10	38.00	-3	1,929	-0.16%
2020/05/05	1	37.50	1	37.80	37.50	0	1,920	0.00%
2020/05/04	2	36.35	1	36.70	36.50	1	1,899	0.05%
2020/04/30	1	37.30	2	37.23	37.30	-1	1,901	-0.05%
2020/04/28	1	37.00	0	0.00	36.90	1	1,899	0.05%
2020/04/27	1	35.75	0	0.00	36.15	1	1,898	0.05%
2020/04/22	0	0.00	5	35.45	35.40	-5	1,892	-0.26%
2020/04/21	5	34.30	0	0.00	34.35	5	1,881	0.27%
2020/04/17	0	0.00	1	35.40	35.10	-1	1,892	-0.05%
2020/04/16	1	34.75	0	0.00	35.25	1	1,874	0.05%
2020/04/15	0	0.00	6	35.01	35.20	-6	1,867	-0.32%
2020/04/13	1	33.70	0	0.00	33.65	1	1,898	0.05%
2020/04/09	0	0.00	5	34.50	33.90	-5	2,067	-0.24%
2020/04/08	0	0.00	10	32.90	33.50	-10	2,052	-0.49%
2020/04/07	0	0.00	10	31.63	31.80	-10	2,036	-0.49%
2020/04/01	1	30.35	11	30.46	30.35	-10	2,111	-0.47%
2020/03/31	7	29.83	5	30.30	29.85	2	2,100	0.10%
2020/03/27	1	29.90	0	0.00	29.55	1	2,127	0.05%
2020/03/26	0	0.00	2	29.40	29.80	-2	2,147	-0.09%
2020/03/25	1	29.80	5	29.95	29.60	-4	2,303	-0.17%
2020/03/24	5	28.40	6	28.95	28.70	-1	2,308	-0.04%
2020/03/23	1	27.60	0	0.00	27.65	1	2,309	0.04%
2020/03/20	0	0.00	15	27.83	28.40	-15	2,326	-0.64%
2020/03/19	5	27.80	5	28.60	25.90	0	2,334	0.00%
2020/03/17	5	28.80	1	28.05	28.65	4	2,324	0.17%
2020/03/16	1	29.35	0	0.00	28.50	1	2,293	0.04%
2020/03/13	7	28.50	0	0.00	29.25	7	2,295	0.30%
2020/03/12	11	33.32	0	0.00	31.60	11	2,293	0.48%
2020/03/11	1	35.70	0	0.00	35.00	1	2,325	0.04%
2020/03/10	1	34.95	0	0.00	35.55	1	2,327	0.04%
2020/03/09	10	36.78	0	0.00	35.90	10	2,368	0.42%
2020/03/06	1	37.40	0	0.00	37.40	1	2,377	0.04%
2020/02/27	10	37.83	0	0.00	37.75	10	2,381	0.42%
2020/02/26	10	38.65	0	0.00	38.70	10	2,367	0.42%
2020/02/17	0	0.00	1	38.75	38.70	-1	2,289	-0.04%
2020/02/14	0	0.00	10	38.80	38.70	-10	2,292	-0.44%
2020/02/13	1	38.50	0	0.00	38.25	1	2,292	0.04%
2020/02/11	0	0.00	10	37.95	37.95	-10	2,304	-0.43%
2020/02/10	0	0.00	10	36.95	37.00	-10	2,313	-0.43%
2020/02/07	4	37.68	0	0.00	37.50	4	2,319	0.17%
2020/02/05	9	38.05	0	0.00	38.00	9	2,314	0.39%
2020/02/04	0	0.00	10	38.45	38.70	-10	2,318	-0.43%
2020/02/03	10	37.00	0	0.00	37.10	10	2,340	0.43%
2020/01/31	1	38.00	0	0.00	38.50	1	2,324	0.04%
2020/01/30	13	38.93	0	0.00	38.50	13	2,327	0.56%
2020/01/15	10	43.15	10	43.28	42.85	0	2,295	0.00%
2020/01/10	10	42.70	0	0.00	42.80	10	2,357	0.42%
2020/01/08	1	43.50	1	43.20	42.70	0	2,347	0.00%
2020/01/07	10	42.90	0	0.00	43.15	10	2,344	0.43%
2020/01/06	0	0.00	2	44.15	44.00	-2	2,279	-0.09%
2019/12/30	2	44.50	0	0.00	44.65	2	2,044	0.10%
2019/12/27	1	42.90	0	0.00	42.95	1	1,944	0.05%
2019/12/26	0	0.00	3	43.30	42.75	-3	1,943	-0.15%
2019/12/24	0	0.00	1	42.70	42.90	-1	2,020	-0.05%
2019/12/23	0	0.00	2	43.05	42.15	-2	2,006	-0.10%
2019/12/20	12	44.48	15	44.08	43.35	-3	1,974	-0.15%
2019/12/16	0	0.00	4	43.26	43.40	-4	1,719	-0.23%
2019/12/10	5	41.93	1	42.00	42.10	4	1,579	0.25%
2019/12/09	7	42.19	0	0.00	41.70	7	1,550	0.45%
2019/12/06	6	41.45	1	40.55	41.65	5	1,494	0.33%
2019/12/03	0	0.00	22	40.55	40.15	-22	1,441	-1.53%
2019/11/28	0	0.00	25	40.05	39.80	-25	1,418	-1.76%
2019/11/26	0	0.00	10	39.80	39.85	-10	1,468	-0.68%
2019/11/21	0	0.00	30	38.68	38.80	-30	1,460	-2.05%
2019/11/13	1	39.35	0	0.00	39.30	1	1,499	0.07%
2019/11/11	10	39.20	0	0.00	38.60	10	1,525	0.66%
2019/11/07	0	0.00	3	39.80	39.50	-3	1,522	-0.20%
2019/11/05	10	39.90	0	0.00	39.90	10	1,512	0.66%
2019/11/04	10	40.00	1	40.00	40.10	9	1,518	0.59%
2019/11/01	1	39.70	0	0.00	40.10	1	1,513	0.07%
2019/10/31	11	39.56	20	40.53	40.90	-9	1,505	-0.60%
2019/10/29	10	40.20	0	0.00	40.00	10	1,458	0.69%
2019/10/16	0	0.00	10	39.85	39.75	-10	1,360	-0.74%
2019/10/15	0	0.00	10	40.70	39.95	-10	1,370	-0.73%
2019/10/14	13	40.08	3	40.30	40.10	10	1,363	0.73%
2019/10/09	10	39.60	0	0.00	39.10	10	1,358	0.74%
2019/10/08	0	0.00	10	40.54	40.10	-10	1,355	-0.74%
2019/10/07	0	0.00	3	40.37	40.10	-3	1,359	-0.22%
2019/10/04	10	39.80	0	0.00	39.80	10	1,377	0.73%
2019/10/01	15	40.60	38	40.68	40.90	-23	1,644	-1.40%
2019/09/27	2	39.25	0	0.00	39.40	2	1,621	0.12%
2019/09/26	0	0.00	11	39.68	39.05	-11	1,632	-0.67%
2019/09/25	10	38.80	0	0.00	38.80	10	1,637	0.61%
2019/09/24	10	39.30	0	0.00	39.35	10	1,663	0.60%
2019/09/23	1	39.75	0	0.00	39.85	1	1,670	0.06%
2019/09/20	0	0.00	2	39.50	39.45	-2	1,681	-0.12%
2019/09/19	1	39.50	0	0.00	39.50	1	1,698	0.06%
2019/09/09	13	39.99	1	40.15	39.65	12	1,939	0.62%
2019/09/06	0	0.00	3	40.63	40.60	-3	1,926	-0.16%
2019/09/05	2	42.45	3	42.48	42.05	-1	1,903	-0.05%
2019/09/03	1	41.90	0	0.00	41.65	1	1,960	0.05%
2019/09/02	2	41.80	0	0.00	41.85	2	1,963	0.10%
2019/08/30	0	0.00	31	41.89	41.40	-31	1,962	-1.58%
2019/08/26	10	40.50	0	0.00	40.50	10	1,925	0.52%
2019/08/20	0	0.00	1	41.70	41.30	-1	1,959	-0.05%
2019/08/16	3	40.97	0	0.00	41.00	3	1,981	0.15%
2019/08/15	0	0.00	2	40.60	40.30	-2	1,971	-0.10%
2019/08/14	0	0.00	4	41.01	40.85	-4	1,973	-0.20%
2019/08/13	1	39.65	10	40.50	40.35	-9	1,957	-0.46%
2019/08/12	2	40.15	4	39.90	40.00	-2	1,965	-0.10%
2019/08/08	0	0.00	2	38.90	38.85	-2	1,975	-0.10%
2019/08/07	11	39.13	0	0.00	38.50	11	1,984	0.55%
2019/08/06	0	0.00	2	38.45	39.45	-2	1,996	-0.10%
2019/08/05	10	39.60	0	0.00	39.55	10	2,017	0.50%
2019/08/02	13	40.34	0	0.00	40.25	13	2,051	0.63%
2019/08/01	2	41.40	0	0.00	41.30	2	2,063	0.10%
2019/07/24	0	0.00	11	42.30	41.55	-11	2,117	-0.52%
2019/07/22	0	0.00	1	41.10	41.10	-1	2,223	-0.04%
2019/07/19	1	41.05	1	41.40	41.00	0	2,238	0.00%
2019/07/18	13	41.08	1	41.05	40.95	12	2,274	0.53%
2019/07/09	2	42.05	0	0.00	41.80	2	3,143	0.06%
2019/07/08	1	46.00	0	0.00	46.50	1	3,069	0.03%
2019/07/04	5	46.08	12	46.26	46.05	-7	3,035	-0.23%
2019/06/24	0	0.00	5	44.30	44.80	-5	3,698	-0.14%
2019/06/20	5	44.65	10	44.90	44.60	-5	3,710	-0.13%
2019/06/17	6	43.75	6	43.83	44.20	0	3,652	0.00%
2019/06/13	1	42.70	0	0.00	42.30	1	3,633	0.03%
2019/06/06	2	41.90	0	0.00	41.75	2	3,746	0.05%
2019/05/27	0	0.00	2	41.75	41.80	-2	4,296	-0.05%
2019/05/17	10	43.00	0	0.00	43.00	10	4,825	0.21%
2019/05/16	10	44.50	0	0.00	43.80	10	4,877	0.21%
2019/05/15	0	0.00	1	45.00	45.40	-1	4,949	-0.02%
2019/05/14	0	0.00	1	44.30	44.50	-1	5,093	-0.02%
2019/05/13	3	45.25	0	0.00	44.30	3	5,210	0.06%
2019/05/10	1	46.00	4	46.08	46.40	-3	5,309	-0.06%
2019/05/09	1	46.30	0	0.00	46.30	1	5,301	0.02%
2019/05/07	3	46.90	0	0.00	46.80	3	5,398	0.06%
2019/05/03	0	0.00	2	48.00	48.00	-2	5,453	-0.04%
2019/05/02	4	47.20	0	0.00	48.05	4	5,454	0.07%
2019/04/30	0	0.00	1	46.65	47.60	-1	5,452	-0.02%
2019/04/29	1	47.00	1	47.75	47.00	0	5,443	0.00%
2019/04/26	0	0.00	1	49.95	49.35	-1	5,378	-0.02%
2019/04/25	0	0.00	3	50.57	50.40	-3	5,380	-0.06%
2019/04/24	0	0.00	4	50.40	50.40	-4	5,410	-0.07%
2019/04/23	1	50.10	3	50.53	51.00	-2	5,414	-0.04%
2019/04/22	3	50.40	1	51.60	50.40	2	5,390	0.04%
2019/04/19	18	52.23	66	53.18	51.50	-48	5,344	-0.90%
2019/04/18	157	53.61	126	54.45	51.90	31	5,217	0.59%	大買/大賣/
2019/04/17	66	51.85	12	51.88	52.10	54	4,912	1.10%
2019/04/16	1	51.10	3	50.83	51.20	-2	4,821	-0.04%
2019/04/15	3	51.70	5	51.56	50.80	-2	4,788	-0.04%
2019/04/12	5	50.92	23	51.11	51.20	-18	4,768	-0.38%
2019/04/11	24	50.85	25	51.49	50.50	-1	4,731	-0.02%
2019/04/10	1	50.60	0	0.00	50.80	1	4,659	0.02%
2019/04/09	2	50.65	15	50.29	50.40	-13	4,635	-0.28%
2019/04/08	20	49.99	0	0.00	49.60	20	4,577	0.44%
2019/04/03	1	49.25	0	0.00	49.90	1	4,572	0.02%
2019/04/02	3	49.20	0	0.00	49.20	3	4,554	0.07%
2019/04/01	4	50.33	6	50.17	49.55	-2	4,514	-0.04%
2019/03/29	30	51.38	14	51.84	51.00	16	4,422	0.36%
2019/03/28	17	50.67	28	50.89	50.20	-11	4,217	-0.26%
2019/03/27	2	48.55	36	48.97	49.10	-34	4,070	-0.84%
2019/03/26	1	48.20	0	0.00	47.95	1	4,058	0.02%
2019/03/25	0	0.00	6	47.92	47.95	-6	4,079	-0.15%
2019/03/22	12	48.85	6	48.82	48.85	6	4,131	0.15%
2019/03/21	3	48.08	0	0.00	48.00	3	4,149	0.07%
2019/03/20	1	48.00	6	48.08	48.15	-5	4,213	-0.12%
2019/03/18	1	47.90	0	0.00	47.80	1	4,279	0.02%
2019/03/15	32	48.81	2	48.85	48.30	30	4,320	0.69%
2019/03/14	1	48.25	1	48.30	48.20	0	4,347	0.00%
2019/03/13	2	47.45	2	47.43	47.35	0	4,420	0.00%
2019/03/12	3	48.40	34	48.35	48.45	-31	4,427	-0.70%
2019/03/11	0	0.00	31	49.13	48.60	-31	4,576	-0.68%
2019/03/08	11	48.95	10	49.10	48.95	1	4,900	0.02%
2019/03/07	0	0.00	17	49.44	48.90	-17	5,053	-0.34%
2019/03/06	0	0.00	18	49.57	49.40	-18	5,198	-0.35%
2019/03/05	14	50.39	6	49.73	49.40	8	5,330	0.15%
2019/03/04	1	49.10	1	49.90	49.95	0	5,322	0.00%
2019/02/27	2	48.25	5	47.64	48.60	-3	5,299	-0.06%
2019/02/26	7	49.07	0	0.00	48.30	7	5,304	0.13%
2019/02/25	8	49.83	0	0.00	49.65	8	5,363	0.15%
2019/02/22	1	49.10	74	49.51	49.25	-73	5,642	-1.29%
2019/02/21	6	50.33	23	49.66	49.65	-17	5,740	-0.30%
2019/02/20	37	49.21	46	49.47	49.45	-9	6,090	-0.15%
2019/02/19	79	48.66	4	48.16	48.20	75	6,410	1.17%
2019/02/18	13	47.59	9	47.38	47.00	4	6,365	0.06%
2019/02/15	0	0.00	4	46.50	46.30	-4	6,500	-0.06%
2019/02/14	53	47.43	5	47.57	46.90	48	6,474	0.74%
2019/02/13	1	47.75	4	47.18	47.50	-3	6,440	-0.05%
2019/02/12	5	47.51	0	0.00	46.30	5	6,335	0.08%
2019/02/11	7	45.71	13	45.68	46.15	-6	6,297	-0.10%
2019/01/30	3	44.13	3	44.10	43.90	0	6,298	0.00%
2019/01/29	4	44.01	0	0.00	43.90	4	6,405	0.06%
2019/01/28	17	44.00	18	43.89	43.85	-1	6,408	-0.02%
2019/01/25	5	43.13	8	43.09	42.65	-3	6,668	-0.04%
2019/01/24	1	43.00	0	0.00	42.25	1	6,838	0.01%
2019/01/23	0	0.00	1	42.25	42.30	-1	6,947	-0.01%
2019/01/22	0	0.00	1	42.00	41.90	-1	7,014	-0.01%
2019/01/21	0	0.00	2	42.65	42.45	-2	7,070	-0.03%
2019/01/18	8	41.96	9	41.88	42.05	-1	7,145	-0.01%
2019/01/17	7	42.41	10	42.17	41.45	-3	7,253	-0.04%
2019/01/16	2	42.35	3	42.37	42.50	-1	7,284	-0.01%
2019/01/15	5	41.87	5	41.80	42.00	0	7,408	0.00%
2019/01/14	6	41.15	8	41.00	41.30	-2	7,474	-0.03%
2019/01/11	4	41.30	7	41.34	40.85	-3	7,575	-0.04%
2019/01/10	6	40.85	4	40.94	40.80	2	7,608	0.03%
2019/01/09	46	41.29	21	41.13	41.50	25	7,678	0.33%
2019/01/08	3	39.42	6	39.71	39.80	-3	7,699	-0.04%
2019/01/07	7	39.07	10	38.99	39.00	-3	7,804	-0.04%
2019/01/04	8	37.39	7	37.58	37.70	1	8,013	0.01%
2019/01/03	9	39.07	7	39.09	38.50	2	8,106	0.02%
2019/01/02	5	39.30	2	39.45	38.90	3	8,227	0.04%
2018/12/28	4	39.30	2	39.55	39.25	2	8,464	0.02%
2018/12/27	6	39.68	2.2	39.56	39.35	3.8	8,678	0.04%
2018/12/26	6	39.50	6	39.59	38.70	0	8,713	0.00%
2018/12/25	0	0.00	2	38.95	39.15	-2	8,747	-0.02%
2018/12/24	6	39.64	6	39.48	40.00	0	8,822	0.00%
2018/12/22	2	39.50	2	39.40	39.30	0	8,865	0.00%
2018/12/21	5	39.79	9	39.42	40.10	-4	8,977	-0.04%
2018/12/20	4	40.04	6	40.22	39.25	-2	9,028	-0.02%
2018/12/19	6	41.76	8	41.58	41.25	-2	9,063	-0.02%
2018/12/18	0	0.00	1	41.15	41.15	-1	9,120	-0.01%
2018/12/17	5	42.94	3	43.40	42.35	2	9,208	0.02%
2018/12/14	16	42.43	16	42.42	43.40	0	9,231	0.00%
2018/12/13	9	42.73	9	42.71	42.10	0	9,257	0.00%
2018/12/12	8	42.15	7	42.52	42.15	1	9,320	0.01%
2018/12/11	10	41.44	2	41.45	41.20	8	9,419	0.08%
2018/12/10	0	0.00	2	41.18	41.00	-2	9,549	-0.02%
2018/12/07	2	42.25	4	42.40	42.40	-2	9,581	-0.02%
2018/12/06	5	41.72	5	40.73	41.35	0	9,661	0.00%
2018/12/05	0	0.00	5	44.00	43.70	-5	9,644	-0.05%
2018/12/04	15	46.03	11	45.54	45.30	4	9,765	0.04%
2018/12/03	9	45.47	15	44.69	46.00	-6	9,903	-0.06%
2018/11/30	36	43.42	68	43.49	42.85	-32	9,702	-0.33%
2018/11/29	65	43.04	61	43.16	42.60	4	9,660	0.04%
2018/11/28	36	43.11	20	43.15	43.35	16	9,822	0.16%
2018/11/27	21	41.68	23	41.97	42.70	-2	10,097	-0.02%
2018/11/26	4	41.58	6	41.82	41.90	-2	10,169	-0.02%
2018/11/23	21	41.26	9	41.05	40.95	12	10,650	0.11%
2018/11/22	28	42.54	8	42.71	42.20	20	11,237	0.18%
2018/11/21	26	44.00	18	44.15	43.45	8	11,316	0.07%
2018/11/20	16	42.95	3	43.25	42.85	13	11,248	0.12%
2018/11/19	27	43.08	18	43.13	43.35	9	11,244	0.08%
2018/11/16	13	39.15	21	40.57	42.45	-8	10,913	-0.07%
2018/11/15	1	38.60	2	38.60	38.60	-1	10,502	-0.01%
2018/11/14	13	38.08	26	38.01	38.15	-13	10,558	-0.12%
2018/11/13	3	36.07	4	35.48	36.30	-1	10,537	-0.01%
2018/11/12	5	36.73	5	36.54	36.50	0	10,744	0.00%
2018/11/09	4	37.40	0	0.00	37.90	4	10,946	0.04%
2018/11/08	5	38.79	0	0.00	37.60	5	11,142	0.04%
2018/11/07	17	38.39	24	38.03	38.20	-7	11,387	-0.06%
2018/11/06	15	37.63	9	37.41	36.55	6	11,635	0.05%
2018/11/05	4	37.78	4	38.68	38.30	0	11,813	0.00%
2018/11/02	33	40.07	30	40.36	38.50	3	12,206	0.02%
2018/11/01	6	37.28	14	38.04	38.00	-8	12,109	-0.07%
2018/10/31	22	35.66	27	35.66	35.60	-5	12,270	-0.04%
2018/10/30	11	33.67	4	33.30	33.80	7	12,463	0.06%
2018/10/29	5	34.94	17	34.64	34.90	-12	12,819	-0.09%
2018/10/26	6	34.78	8	34.55	34.35	-2	13,108	-0.02%
2018/10/25	14	35.02	9	34.30	34.30	5	13,319	0.04%
2018/10/24	6	37.72	3	37.90	37.20	3	13,823	0.02%
2018/10/23	20	38.57	10	38.30	37.20	10	14,375	0.07%
2018/10/22	43	37.88	52.1	36.85	38.20	-9.1	14,660	-0.06%
2018/10/19	9	36.22	8	36.15	36.25	1	14,996	0.01%
2018/10/18	5	38.01	18	38.57	38.20	-13	15,189	-0.09%
2018/10/17	41	39.29	25	38.69	37.95	16	15,515	0.10%
2018/10/16	5	39.05	24	38.82	38.70	-19	15,752	-0.12%
2018/10/15	5	37.95	5	38.22	38.10	0	16,077	0.00%
2018/10/12	45	38.53	32	38.10	38.00	13	16,424	0.08%
2018/10/11	15	35.88	6	36.50	35.65	9	16,551	0.05%
2018/10/09	21	39.47	21	39.71	39.60	0	16,632	0.00%
2018/10/08	16	39.32	17	39.00	38.70	-1	16,608	-0.01%
2018/10/05	14	43.22	11	41.37	40.55	3	16,636	0.02%
2018/10/04	14.1	45.14	8	45.00	44.50	6.1	16,728	0.04%
2018/10/03	7	45.38	8	45.56	44.85	-1	16,756	-0.01%
2018/10/02	7	45.86	8	45.94	45.45	-1	16,880	-0.01%
2018/10/01	6	45.32	4	45.30	45.50	2	16,997	0.01%
2018/09/28	5	44.43	8	44.86	44.70	-3	17,123	-0.02%
2018/09/27	5	45.70	7	45.41	44.55	-2	17,100	-0.01%
2018/09/26	59	47.93	61	47.96	46.65	-2	17,279	-0.01%
2018/09/25	12	47.38	22	47.53	47.15	-10	17,431	-0.06%
2018/09/21	15	47.14	9	46.87	47.45	6	17,599	0.03%
2018/09/20	11	46.18	5	46.53	46.30	6	17,626	0.03%
2018/09/19	7	47.14	8	47.55	45.90	-1	17,739	-0.01%
2018/09/18	20	46.99	31	47.09	46.20	-11	18,029	-0.06%
2018/09/17	109	48.16	105	48.35	47.50	4	18,147	0.02%	大買/大賣/
2018/09/14	23	46.80	20	46.61	47.20	3	18,202	0.02%
2018/09/13	17	47.02	11	46.71	45.30	6	18,300	0.03%
2018/09/12	8	46.92	11	46.47	46.20	-3	18,486	-0.02%
2018/09/11	2	48.23	2	48.30	47.95	0	18,890	0.00%
2018/09/10	19	47.75	19	47.40	46.90	0	19,253	0.00%
2018/09/07	32	50.87	32	50.60	48.00	0	19,522	0.00%
2018/09/06	15	52.11	11.1	51.97	51.40	3.9	19,801	0.02%
2018/09/05	9	52.03	12	52.22	51.70	-3	20,055	-0.01%
2018/09/04	19	52.53	12	52.68	52.50	7	20,382	0.03%
2018/09/03	21	55.50	2	54.25	53.20	19	20,383	0.09%
2018/08/31	6	58.78	16	58.85	59.10	-10	20,235	-0.05%
2018/08/30	23	58.62	29	59.02	59.50	-6	20,644	-0.03%
2018/08/29	41	56.84	47	57.31	58.60	-6	20,528	-0.03%
2018/08/28	8	54.63	4	54.28	53.70	4	20,044	0.02%
2018/08/27	10	52.79	6	53.68	53.60	4	20,136	0.02%
2018/08/24	2	50.95	3	51.50	51.20	-1	20,142	0.00%
2018/08/23	3	51.10	2	50.90	50.90	1	20,315	0.00%
2018/08/22	0	0.00	11	52.79	52.80	-11	20,443	-0.05%
2018/08/21	13	53.54	4	53.60	53.30	9	20,954	0.04%
2018/08/20	5	52.20	22	52.60	53.10	-17	21,048	-0.08%
2018/08/17	22	53.26	19.9	53.03	51.70	2.1	21,292	0.01%
2018/08/16	7	52.40	7	52.60	53.00	0	21,414	0.00%
2018/08/15	14	51.56	10	51.46	50.90	4	21,712	0.02%
2018/08/14	23	53.55	27	54.47	53.00	-4	21,833	-0.02%
2018/08/13	63	51.82	56	51.88	53.00	7	21,720	0.03%
2018/08/10	20	55.34	11	55.68	54.70	9	21,906	0.04%
2018/08/09	81	56.20	91	56.68	57.20	-10	22,026	-0.05%
2018/08/08	15	56.43	12	57.21	54.00	3	21,777	0.01%
2018/08/07	10	57.13	11	57.34	57.00	-1	21,945	0.00%
2018/08/06	53	56.08	68	56.32	56.10	-15	21,671	-0.07%
2018/08/03	111	54.61	123	54.66	55.10	-12	21,681	-0.06%	大買/大賣/
2018/08/02	37	52.67	54	53.40	52.60	-17	21,360	-0.08%
2018/08/01	25	56.55	24	56.86	56.30	1	21,195	0.00%
2018/07/31	79	56.40	48	56.33	55.00	31	21,293	0.15%
2018/07/30	26	60.55	17	60.08	56.90	9	21,006	0.04%
2018/07/27	13	60.55	6	61.93	63.20	7	20,592	0.03%
2018/07/26	17	61.31	14	61.65	59.50	3	20,199	0.01%
2018/07/25	6	58.33	6	59.65	60.50	0	19,772	0.00%
2018/07/24	15	59.04	9	59.68	59.30	6	19,543	0.03%
2018/07/23	6	57.77	58	57.75	58.40	-52	19,192	-0.27%
2018/07/20	63	58.15	12	61.99	57.50	51	18,857	0.27%
2018/07/19	11	61.53	10	62.04	62.50	1	18,399	0.01%
2018/07/18	6	67.23	1	64.80	63.10	5	17,954	0.03%
2018/07/17	2	72.05	4	70.30	70.10	-2	17,612	-0.01%
2018/07/16	1	74.50	0	0.00	74.00	1	17,421	0.01%
2018/07/13	14	79.56	15	80.37	77.40	-1	17,352	-0.01%
2018/07/12	41	78.45	76	77.79	79.60	-35	17,118	-0.20%
2018/07/11	0	0.00	1	75.70	74.10	-1	16,907	-0.01%
2018/07/10	33	75.00	69	75.64	75.40	-36	16,942	-0.21%
2018/07/09	8	76.11	6	76.75	74.70	2	16,812	0.01%
2018/07/06	4	70.20	5	71.16	71.20	-1	16,621	-0.01%
2018/07/05	19	78.25	19	78.60	74.30	0	16,436	0.00%
2018/07/04	3	78.60	6	76.65	78.00	-3	16,343	-0.02%
2018/07/03	11	84.14	8	82.60	80.30	3	16,062	0.02%
2018/07/02	115	83.40	110	83.72	82.00	5	15,824	0.03%	大買/大賣/
2018/06/29	2	80.00	2.1	82.43	81.00	-0.1	15,564	0.00%
2018/06/28	14	80.04	15	81.31	79.50	-1	15,407	-0.01%
2018/06/27	12	84.91	23	85.65	81.70	-11	15,197	-0.07%
2018/06/26	27	81.39	27	81.23	83.80	0	14,811	0.00%
2018/06/25	21	82.70	17	82.91	79.00	4	14,555	0.03%
2018/06/22	25	82.66	30	82.91	82.00	-5	14,376	-0.03%
2018/06/21	18	86.25	15	86.64	84.80	3	14,108	0.02%
2018/06/20	63	87.11	62	87.77	83.90	1	13,863	0.01%
2018/06/19	61	89.31	68	89.60	92.50	-7	13,401	-0.05%
2018/06/15	59	88.49	67.1	88.75	86.20	-8.1	12,909	-0.06%
2018/06/14	82	87.08	82	87.38	88.40	0	12,439	0.00%
2018/06/13	35	82.70	45	82.41	82.50	-10	11,881	-0.08%
2018/06/12	79	82.99	65	82.68	81.40	14	11,487	0.12%
2018/06/11	61	77.48	69.2	78.28	81.20	-8.2	10,989	-0.07%
2018/06/08	10	73.96	13	73.47	73.90	-3	10,619	-0.03%
2018/06/07	102	72.96	94	72.96	72.10	8	10,315	0.08%	大買/
2018/06/06	53	68.90	90	68.09	71.10	-37	9,695	-0.38%
2018/06/05	32	64.73	2	64.65	64.70	30	9,274	0.32%
2018/06/04	16	68.65	23	69.20	67.00	-7	9,060	-0.08%
2018/06/01	73	66.42	78	66.77	68.40	-5	8,759	-0.06%
2018/05/31	4	65.43	19	66.95	63.50	-15	8,530	-0.18%
2018/05/30	28	65.52	36	65.95	67.60	-8	8,298	-0.10%
2018/05/29	103	67.70	154	67.93	68.00	-51	8,049	-0.63%	大買/大賣/
2018/05/28	61	65.79	6	65.67	66.10	55	7,484	0.73%
2018/05/25	87	58.06	137	58.38	60.10	-50	7,226	-0.69%	大賣/
2018/05/24	89	54.30	84	54.39	54.70	5	6,818	0.07%
2018/05/23	195	50.73	208	51.23	53.60	-13	6,462	-0.20%	大買/大賣/
2018/05/22	9	50.34	12	50.45	50.00	-3	5,898	-0.05%
2018/05/21	15	48.07	47	47.27	48.60	-32	5,531	-0.58%
2018/05/18	205	49.57	157	50.19	47.30	48	5,303	0.91%	大買/大賣/
2018/05/17	133	47.57	114	47.57	48.70	19	4,741	0.40%	大買/大賣/
2018/05/16	6	47.26	2	47.40	47.00	4	4,302	0.09%
2018/05/15	45	47.54	42	47.78	48.40	3	4,095	0.07%
2018/05/14	1	44.90	4	44.75	45.00	-3	3,717	-0.08%
2018/05/11	24	40.27	27	40.53	40.95	-3	3,612	-0.08%
2018/05/10	24	37.39	19	37.47	37.25	5	3,268	0.15%
2018/05/09	46	36.67	28	36.99	37.80	18	3,153	0.57%
2018/05/08	62	37.14	53	37.21	37.10	9	2,984	0.30%
2018/05/07	55	36.59	59	36.51	36.70	-4	2,594	-0.15%
2018/05/04	146	34.19	147	34.38	33.40	-1	2,251	-0.04%	大買/大賣/
2018/05/03	0	0.00	10	32.48	32.35	-10	2,047	-0.49%
2018/05/02	6	31.82	5	31.95	31.60	1	2,001	0.05%
2018/04/30	11	32.29	0	0.00	31.25	11	1,998	0.55%
2018/04/27	1	29.65	2	30.48	31.05	-1	1,933	-0.05%
2018/04/26	1	30.20	1	31.25	30.30	0	1,923	0.00%
2018/04/25	1	30.85	0	0.00	30.90	1	1,963	0.05%
2018/04/20	1	32.25	0	0.00	31.90	1	2,552	0.04%
2018/04/19	1	32.70	1	33.30	32.75	0	2,532	0.00%
2018/04/17	1	32.30	1	32.20	31.80	0	2,501	0.00%
2018/04/16	26	32.78	31	32.84	33.30	-5	2,483	-0.20%
2018/04/12	0	0.00	1	31.90	31.90	-1	2,447	-0.04%
2018/04/09	0	0.00	9	30.80	30.60	-9	2,603	-0.35%
2018/04/03	5	31.15	5	31.26	30.90	0	2,640	0.00%
2018/04/02	1	30.80	0	0.00	30.80	1	2,670	0.04%
2018/03/31	1	31.05	0	0.00	31.05	1	2,690	0.04%
2018/03/30	1	30.80	0	0.00	30.80	1	2,747	0.04%
2018/03/29	0	0.00	1	30.80	30.75	-1	2,759	-0.04%
2018/03/27	18	31.33	2	31.40	31.65	16	2,814	0.57%
2018/03/26	0	0.00	3	30.35	30.60	-3	2,782	-0.11%
2018/03/23	6	30.08	7	30.39	30.45	-1	2,788	-0.04%
2018/03/22	27	32.72	32	32.62	32.05	-5	2,764	-0.18%
2018/03/21	0	0.00	10	31.45	31.65	-10	2,698	-0.37%
2018/03/20	1	31.60	0	0.00	31.55	1	2,700	0.04%
2018/03/19	10	32.50	5	32.50	32.00	5	2,702	0.18%
2018/03/12	0	0.00	5	30.90	30.80	-5	2,771	-0.18%
2018/03/07	5	30.85	0	0.00	30.65	5	3,205	0.16%
2018/03/06	0	0.00	1	31.90	31.60	-1	3,505	-0.03%
2018/03/05	1	32.20	1	32.00	32.00	0	3,547	0.00%
2018/03/02	5	31.60	5	30.90	30.90	0	3,477	0.00%
2018/02/27	0	0.00	1	30.25	29.80	-1	3,526	-0.03%
2018/02/26	0	0.00	4	30.45	30.35	-4	3,543	-0.11%
2018/02/23	16	30.29	5	30.22	30.50	11	3,597	0.31%
2018/02/21	0	0.00	8	28.71	28.90	-8	3,601	-0.22%
2018/02/12	3	28.07	0	0.00	28.05	3	3,610	0.08%
2018/02/08	4	28.78	0	0.00	28.80	4	3,699	0.11%
2018/02/06	2	29.55	0	0.00	28.20	2	3,731	0.05%
2018/01/31	2	30.10	0	0.00	30.55	2	4,292	0.05%
2018/01/30	2	30.40	0	0.00	30.25	2	4,319	0.05%
2018/01/26	0	0.00	2	31.00	30.90	-2	4,342	-0.05%
2018/01/25	0	0.00	1	31.60	31.10	-1	4,329	-0.02%
2018/01/23	1	31.40	0	0.00	31.50	1	4,310	0.02%
2018/01/22	11	32.29	15	32.26	32.10	-4	4,289	-0.09%
2018/01/19	7	31.35	5.2	31.50	31.25	1.8	4,246	0.04%
2018/01/18	2	31.50	3	32.53	31.85	-1	4,188	-0.02%
2018/01/17	13	32.91	9	34.02	32.15	4	4,078	0.10%
2018/01/16	29	33.70	24	33.82	34.80	5	3,831	0.13%
2018/01/15	5	31.85	2	31.80	31.65	3	3,533	0.08%
2018/01/12	0	0.00	1	32.35	31.70	-1	3,538	-0.03%
2018/01/10	9	32.19	11	31.79	31.30	-2	3,474	-0.06%
2018/01/09	16	31.92	16	31.91	31.90	0	3,420	0.00%
2018/01/08	8	31.57	3	32.07	31.00	5	3,373	0.15%
2018/01/05	0	0.00	2	30.45	30.80	-2	3,286	-0.06%
2018/01/04	5	30.63	2	30.90	30.80	3	3,251	0.09%
2018/01/03	5	31.02	1	30.90	31.35	4	3,194	0.13%
2018/01/02	0	0.00	1	30.00	30.30	-1	3,101	-0.03%