湧德 (3689)-富邦-嘉義券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
63.8
漲跌
▲2.6
漲幅
+4.25%
成交量
2,053張
產業
上櫃電子零組件類股
171人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

湧德 (3689)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	63.20	0	0.00	63.80	1	6,153	0.02%
2024/04/23	1	61.80	0	0.00	61.20	1	6,124	0.02%
2024/04/22	2	62.60	0	0.00	60.60	2	6,111	0.03%
2024/04/19	1	60.80	2	60.45	60.60	-1	6,078	-0.02%
2024/04/18	4	63.83	15	63.07	62.90	-11	6,039	-0.18%
2024/04/16	2	65.00	0	0.00	64.00	2	5,993	0.03%
2024/04/15	2	67.45	1	67.70	66.50	1	5,980	0.02%
2024/04/12	3	69.17	0	0.00	68.60	3	5,983	0.05%
2024/04/11	1	68.90	6	68.80	68.90	-5	5,976	-0.08%
2024/04/10	1	70.20	0	0.00	70.20	1	5,960	0.02%
2024/04/09	5	70.42	1	70.50	70.50	4	5,947	0.07%
2024/04/08	8	71.88	16	71.85	71.90	-8	5,914	-0.14%
2024/04/03	21	73.84	1	73.90	73.60	20	5,870	0.34%
2024/04/02	15	76.73	1	74.70	74.90	14	5,860	0.24%
2024/04/01	30	80.09	27.2	80.34	78.40	2.8	5,782	0.05%
2024/03/29	1	76.40	7	76.71	76.20	-6	5,618	-0.11%
2024/03/28	0.1	74.50	6	76.18	74.40	-6	5,566	-0.11%
2024/03/27	1	73.70	3	74.30	74.00	-2	5,519	-0.04%
2024/03/26	61	77.40	68	75.58	74.40	-7	5,490	-0.13%
2024/03/25	1	79.10	31	78.04	78.50	-30	5,376	-0.56%
2024/03/22	36	76.99	20	77.79	77.10	16	5,312	0.30%
2024/03/21	7	75.83	5.1	76.49	76.30	1.9	5,260	0.04%
2024/03/20	4.1	76.80	16	75.34	75.00	-11.9	5,228	-0.23%
2024/03/19	2	76.60	6	76.55	75.80	-4	5,188	-0.08%
2024/03/18	18	73.89	4	72.95	74.10	14	5,094	0.27%
2024/03/15	20	74.45	8	73.51	71.30	12	5,043	0.24%
2024/03/14	8	76.78	23	77.83	75.90	-15	4,935	-0.30%
2024/03/13	30	77.46	17	76.70	78.00	13	4,883	0.27%
2024/03/12	14	78.92	17	78.97	78.60	-3	4,828	-0.06%
2024/03/11	24	78.30	15	78.59	77.10	9	4,694	0.19%
2024/03/08	66.1	79.18	49	79.10	78.00	17.1	4,547	0.38%
2024/03/07	273.1	88.91	267	88.99	81.70	6.1	4,256	0.14%	大買/大賣/
2024/03/06	172	86.83	173	85.91	88.50	-1	3,827	-0.03%	大買/大賣/
2024/03/05	90	82.93	57	81.86	84.30	33	3,234	1.02%
2024/03/04	66	78.90	60	79.26	76.70	6	2,976	0.20%
2024/03/01	4	75.85	11	75.74	75.00	-7	2,689	-0.26%
2024/02/29	28	76.15	92	75.57	75.90	-64	2,594	-2.47%
2024/02/27	131	76.55	105	75.41	76.70	26	2,399	1.08%	大買/大賣/
2024/02/26	18	75.17	206	74.64	73.60	-188	2,114	-8.89%	大賣/鉅額交易
2024/02/23	208	74.94	127.3	73.74	75.40	80.7	1,794	4.50%	大買/大賣/
2024/02/22	104	66.35	40	67.81	68.60	64	1,517	4.22%	大買/
2024/02/21	16	62.68	22	64.19	64.70	-6	1,147	-0.52%
2024/02/20	0	0.00	2	59.25	58.90	-2	1,027	-0.19%
2024/02/19	3	59.43	4	59.58	59.20	-1	1,043	-0.10%
2024/02/16	1	58.30	4	57.80	58.70	-3	1,066	-0.28%
2024/02/15	2	55.90	0	0.00	56.20	2	1,114	0.18%
2024/02/05	30	55.80	0	0.00	55.90	30	1,130	2.65%
2024/01/31	1	56.80	4	56.30	56.30	-3	1,160	-0.26%
2024/01/29	1	56.80	1	56.90	57.20	0	1,184	0.00%
2024/01/24	0	0.00	3	57.10	56.80	-3	1,220	-0.25%
2024/01/22	10	56.10	0	0.00	56.30	10	1,220	0.82%
2024/01/19	5	55.90	0	0.00	55.90	5	1,220	0.41%
2024/01/17	0	0.00	1	55.30	55.30	-1	1,226	-0.08%
2024/01/16	10	55.80	3	55.80	55.80	7	1,231	0.57%
2024/01/09	0	0.00	8	55.01	54.80	-8	1,266	-0.63%
2024/01/08	3	54.83	6	55.00	55.00	-3	1,267	-0.24%
2024/01/05	13	57.22	0	0.00	56.80	13	1,253	1.04%
2024/01/04	0	0.00	13	57.17	57.30	-13	1,256	-1.03%
2024/01/03	0	0.00	1	57.20	57.30	-1	1,270	-0.08%
2023/12/28	11	57.42	0	0.00	56.80	11	1,305	0.84%
2023/12/27	5	56.80	1	56.70	56.60	4	1,318	0.30%
2023/12/22	10	56.01	4	56.20	55.60	6	1,340	0.45%
2023/12/20	0	0.00	1	56.70	56.40	-1	1,356	-0.07%
2023/12/18	1	56.40	0	0.00	56.40	1	1,425	0.07%
2023/12/15	0	0.00	2	57.00	56.70	-2	1,464	-0.14%
2023/12/14	2	57.50	1	56.40	56.70	1	1,520	0.07%
2023/12/13	1	56.40	1	56.50	56.70	0	1,517	0.00%
2023/12/12	1	56.50	0	0.00	56.40	1	1,533	0.07%
2023/12/08	0	0.00	1	57.30	57.10	-1	1,543	-0.06%
2023/12/07	11	57.01	26	56.85	56.70	-15	1,554	-0.96%
2023/12/06	2	60.80	0	0.00	60.70	2	1,515	0.13%
2023/12/05	6	60.73	2	60.80	60.90	4	1,522	0.26%
2023/12/04	3	63.30	4	62.75	61.80	-1	1,546	-0.06%
2023/12/01	1	62.80	17	62.87	62.70	-16	1,532	-1.04%
2023/11/30	3	62.37	12	61.78	62.20	-9	1,524	-0.59%
2023/11/29	5	62.56	15	61.96	61.60	-10	1,526	-0.66%
2023/11/28	6	62.25	11	60.81	62.00	-5	1,463	-0.34%
2023/11/27	30	59.50	5	60.00	58.30	25	1,427	1.75%
2023/11/24	2	59.60	11	59.95	59.50	-9	1,447	-0.62%
2023/11/22	2	59.50	7	59.51	59.20	-5	1,508	-0.33%
2023/11/21	0	0.00	2	58.80	59.40	-2	1,538	-0.13%
2023/11/20	11	58.49	0	0.00	58.40	11	1,654	0.66%
2023/11/17	5	59.00	1	58.80	58.60	4	1,832	0.22%
2023/11/16	5	60.50	23	60.20	59.30	-18	1,982	-0.91%
2023/11/15	3	60.60	3	60.37	60.60	0	2,149	0.00%
2023/11/14	20	59.69	28	59.26	60.00	-8	2,358	-0.34%
2023/11/13	17	56.19	11	55.66	56.40	6	2,718	0.22%
2023/11/10	2	55.40	1	55.30	55.00	1	2,979	0.03%
2023/11/09	10	55.68	12	55.22	55.60	-2	3,046	-0.07%
2023/11/08	10	54.80	10	54.50	54.50	0	3,064	0.00%
2023/11/07	2	54.40	0	0.00	54.40	2	3,120	0.06%
2023/11/06	1	54.40	6	53.68	53.60	-5	3,210	-0.16%
2023/11/02	1	52.40	6	52.53	52.80	-5	3,352	-0.15%
2023/11/01	0	0.00	13	50.75	51.50	-13	3,570	-0.36%
2023/10/31	2	50.30	4	51.65	50.10	-2	3,683	-0.05%
2023/10/26	5	50.03	0	0.00	49.75	5	3,999	0.13%
2023/10/25	4	51.20	1	51.10	51.10	3	4,110	0.07%
2023/10/23	6	50.78	0	0.00	49.85	6	4,463	0.13%
2023/10/18	6	49.83	6	49.80	49.50	0	5,060	0.00%
2023/10/17	16	51.25	0	0.00	50.80	16	5,077	0.32%
2023/10/16	0	0.00	1	52.40	52.00	-1	5,099	-0.02%
2023/10/13	1	52.60	0	0.00	52.50	1	5,240	0.02%
2023/10/12	0	0.00	3	53.50	53.50	-3	5,378	-0.06%
2023/10/11	15	53.21	0	0.00	52.90	15	5,400	0.28%
2023/10/06	35	55.80	0	0.00	54.50	35	5,409	0.65%
2023/10/05	2	56.20	10	56.25	56.00	-8	5,420	-0.15%
2023/10/04	11	55.91	1	56.00	55.60	10	5,448	0.18%
2023/10/03	2	57.60	0	0.00	56.80	2	5,491	0.04%
2023/10/02	1	59.20	3	59.30	59.20	-2	5,528	-0.04%
2023/09/28	1	58.70	0	0.00	58.80	1	5,592	0.02%
2023/09/27	1.1	58.09	0	0.00	58.40	1.1	5,636	0.02%
2023/09/26	2	59.30	1	58.90	58.50	1	5,670	0.02%
2023/09/25	1	60.20	0	0.00	60.50	1	5,661	0.02%
2023/09/22	0	0.00	1	60.80	60.40	-1	5,652	-0.02%
2023/09/21	4	61.18	22	60.89	61.30	-18	5,635	-0.32%
2023/09/20	12	62.52	1	62.50	62.50	11	5,571	0.20%
2023/09/19	9	61.86	12	62.24	61.20	-3	5,537	-0.05%
2023/09/18	0	0.00	1	60.50	60.30	-1	5,473	-0.02%
2023/09/15	0	0.00	2	61.20	61.30	-2	5,462	-0.04%
2023/09/13	0	0.00	2	59.00	59.00	-2	5,426	-0.04%
2023/09/12	1	58.00	1	57.80	57.80	0	5,418	0.00%
2023/09/11	0.3	58.60	2	57.90	58.60	-1.7	5,409	-0.03%
2023/09/08	12	60.70	0	0.00	60.10	12	5,389	0.22%
2023/09/07	3	60.17	3	60.20	60.90	0	5,373	0.00%
2023/09/06	4	59.85	3	60.47	59.80	1	5,336	0.02%
2023/09/05	0	0.00	3	60.67	60.80	-3	5,319	-0.06%
2023/09/04	15	59.47	5	59.88	59.80	10	5,312	0.19%
2023/09/01	19	60.35	1	60.40	60.10	18	5,286	0.34%
2023/08/31	1	60.80	13	60.41	60.90	-12	5,270	-0.23%
2023/08/30	4	60.88	5	60.54	60.70	-1	5,260	-0.02%
2023/08/29	12	58.62	9	58.48	59.70	3	5,223	0.06%
2023/08/28	0	0.00	1	56.90	57.80	-1	5,183	-0.02%
2023/08/25	11.1	60.04	11	59.55	58.20	0.1	5,137	0.00%
2023/08/24	4	59.68	16.1	59.57	59.70	-12.1	5,084	-0.24%
2023/08/23	107	61.02	91	61.15	60.30	16	4,948	0.32%	大買/
2023/08/22	25	66.70	30	66.50	67.00	-5	4,756	-0.11%
2023/08/21	48	68.25	48	68.13	67.60	0	4,585	0.00%
2023/08/18	26	68.85	20	68.38	65.00	6	4,392	0.14%
2023/08/17	150	69.31	210	69.43	72.20	-60	4,131	-1.45%	大買/大賣/
2023/08/16	260	67.17	230	66.32	68.00	30	3,691	0.81%	大買/大賣/
2023/08/15	2	61.80	6	61.98	61.90	-4	3,414	-0.12%
2023/08/14	4	60.68	12	60.72	60.40	-8	3,345	-0.24%
2023/08/11	4	60.43	12	60.15	60.60	-8	3,299	-0.24%
2023/08/10	9	60.11	6	61.05	61.00	3	3,239	0.09%
2023/08/09	8	61.39	15	60.85	60.00	-7	3,136	-0.22%
2023/08/08	50	62.06	9	61.59	61.40	41	3,071	1.33%
2023/08/07	53	63.43	147	64.80	64.60	-94	2,971	-3.16%	大賣/
2023/08/04	139	62.12	7	62.01	62.40	132	2,740	4.82%	大買/鉅額交易
2023/08/02	0	0.00	10	56.90	56.80	-10	2,630	-0.38%
2023/07/31	5	66.16	4	66.23	65.60	1	2,500	0.04%
2023/07/28	5	63.04	13	63.28	64.00	-8	2,337	-0.34%
2023/07/27	9	62.42	15	61.12	62.60	-6	2,218	-0.27%
2023/07/26	7	61.47	14.3	61.02	60.10	-7.3	2,129	-0.34%
2023/07/25	20.3	61.67	4	59.08	62.00	16.3	1,853	0.88%
2023/07/24	9	57.44	20	57.71	58.00	-11	1,536	-0.72%
2023/07/21	6	53.88	4	54.48	54.60	2	1,357	0.15%
2023/07/20	1	50.10	1	50.90	50.10	0	1,242	0.00%
2023/07/19	2	48.15	1	48.80	48.20	1	1,211	0.08%
2023/07/18	36	51.92	24	49.69	49.35	12	1,178	1.02%
2023/07/17	6	54.05	12	52.73	54.80	-6	1,033	-0.58%
2023/07/14	1	50.10	14	49.86	49.85	-13	886	-1.47%
2023/07/13	3	49.52	10	49.49	49.00	-7	858	-0.82%
2023/07/11	1	48.30	0	0.00	48.50	1	804	0.12%
2023/07/10	4	49.94	2	49.03	49.40	2	771	0.26%
2023/07/07	2	49.10	16	49.37	49.45	-14	711	-1.97%
2023/07/06	5	49.01	17	48.89	48.20	-12	650	-1.84%
2023/07/05	3	48.05	3	47.88	48.40	0	576	0.00%
2023/07/04	3	47.60	6	46.61	47.00	-3	536	-0.56%
2023/06/28	1	42.05	0	0.00	42.35	1	484	0.21%
2023/06/27	3	42.90	0	0.00	41.95	3	485	0.62%
2023/06/20	0	0.00	3	43.15	43.10	-3	499	-0.60%
2023/06/19	0	0.00	6	43.55	43.20	-6	505	-1.19%
2023/06/15	0	0.00	23	44.54	44.20	-23	501	-4.59%
2023/06/14	3	43.30	0	0.00	43.50	3	488	0.61%
2023/06/07	0	0.00	1	43.20	43.15	-1	487	-0.21%
2023/06/05	1	43.85	1	43.80	43.70	0	489	0.00%
2023/05/24	0	0.00	3	41.45	41.25	-3	480	-0.62%
2023/05/22	0	0.00	1	40.90	41.30	-1	472	-0.21%
2023/05/08	1	40.10	3	39.95	39.90	-2	410	-0.49%
2023/05/04	0	38.50	0	0.00	38.15	0	371	0.00%
2023/05/02	3	38.25	0	0.00	38.55	3	373	0.81%
2023/04/26	1	37.00	0	0.00	37.85	1	371	0.27%
2023/04/21	0	0.00	2	37.20	37.45	-2	361	-0.55%
2023/04/19	9	38.88	4	38.90	38.80	5	352	1.42%
2023/04/18	0	0.00	2	38.93	39.15	-2	348	-0.57%
2023/04/17	8	38.96	0	0.00	38.90	8	343	2.33%
2023/04/14	7	39.14	0	0.00	39.00	7	340	2.06%
2023/04/12	1	39.35	1	39.15	39.15	0	330	0.00%
2023/04/10	1	38.30	1	38.45	38.45	0	316	0.00%
2023/04/07	1	38.90	2	38.40	38.30	-1	312	-0.32%
2023/04/06	1	37.60	0	0.00	37.45	1	298	0.33%
2023/03/31	1	37.65	0	0.00	37.65	1	298	0.34%
2023/03/28	4	37.03	0	0.00	36.85	4	294	1.36%
2023/03/24	0	0.00	1	38.40	37.85	-1	286	-0.35%
2023/03/23	0	0.00	4	37.30	37.25	-4	266	-1.50%
2023/03/17	2	35.90	0	0.00	36.00	2	275	0.73%
2023/03/16	16	35.73	0	0.00	35.60	16	288	5.54%
2023/03/15	11	36.68	4	36.44	36.40	7	287	2.44%
2023/03/14	0	0.00	1	36.85	36.70	-1	283	-0.35%
2023/03/13	0	0.00	5	35.82	36.55	-5	279	-1.79%
2023/03/10	8	35.90	1	35.70	35.85	7	270	2.59%
2023/03/09	0	37.10	0	0.00	36.50	0	265	0.00%
2023/03/07	0	0.00	50	36.47	36.85	-50	256	-19.48%
2023/03/06	1	36.35	0	0.00	36.35	1	246	0.41%
2023/03/03	52	35.43	1	35.45	35.65	51	232	21.94%
2023/03/02	0	0.00	2	34.85	34.90	-2	212	-0.94%
2023/02/22	1	34.90	0	0.00	34.80	1	216	0.46%
2023/02/21	0	34.75	0	0.00	35.05	0	218	0.00%
2023/02/16	0	34.00	0	0.00	34.70	0	213	0.00%
2023/02/09	1	33.75	1	33.80	33.75	0	216	0.00%
2023/02/07	0	0.00	1	33.90	33.85	-1	215	-0.46%
2023/02/06	1	33.90	0	0.00	34.00	1	216	0.46%
2023/02/01	0	0.00	2	34.00	34.05	-2	213	-0.94%
2023/01/05	3	32.40	0	0.00	32.40	3	229	1.31%
2023/01/03	3	31.82	0	0.00	31.95	3	238	1.26%
2022/12/23	0	0.00	1	32.70	33.10	-1	244	-0.41%
2022/12/22	1	32.50	0	32.55	32.65	1	246	0.41%
2022/12/21	0	0.00	1	32.55	32.50	-1	250	-0.40%
2022/12/20	2	32.50	0	0.00	32.25	2	250	0.80%
2022/12/14	0	0.00	3	34.05	34.30	-3	255	-1.17%
2022/12/13	1	33.75	0	0.00	33.70	1	254	0.39%
2022/12/09	3	34.43	0	0.00	34.25	3	251	1.19%
2022/11/29	1	32.20	0	0.00	32.20	1	238	0.42%
2022/11/22	4	32.10	0	0.00	32.15	4	249	1.60%
2022/11/07	3	31.60	0	0.00	31.60	3	304	0.99%
2022/11/04	0	0.00	3	31.30	31.40	-3	308	-0.97%
2022/11/02	0	0.00	2	30.90	30.80	-2	315	-0.63%
2022/11/01	0	0.00	2	30.20	30.40	-2	320	-0.62%
2022/10/31	0	0.00	1	29.85	29.60	-1	344	-0.29%
2022/10/25	1	28.90	0	0.00	29.00	1	359	0.28%
2022/10/21	2	28.85	0	0.00	28.75	2	360	0.55%
2022/10/20	1	29.45	0	0.00	29.00	1	364	0.27%
2022/10/12	0	0.00	1	30.20	30.50	-1	395	-0.25%
2022/10/11	1	30.00	0	0.00	30.00	1	400	0.25%
2022/09/26	1	30.95	0	0.00	30.30	1	502	0.20%
2022/09/19	1	34.25	0	0.00	33.90	1	540	0.18%
2022/09/15	1	34.65	0	0.00	34.65	1	549	0.18%
2022/09/07	1	33.85	0	0.00	33.80	1	594	0.17%
2022/09/06	1	35.60	0	0.00	34.60	1	656	0.15%
2022/09/05	2	35.98	3	35.90	35.50	-1	652	-0.15%
2022/09/02	0	37.60	0	0.00	37.60	0	644	0.00%
2022/09/01	2	38.13	0	0.00	37.85	2	653	0.31%
2022/08/31	1	38.55	0	0.00	38.70	1	665	0.15%
2022/08/29	2	37.80	0	0.00	37.80	2	673	0.30%
2022/08/26	4	39.15	1	39.00	39.00	3	671	0.45%
2022/08/23	0	0.00	5	38.42	38.45	-5	697	-0.72%
2022/08/22	1	38.55	0	0.00	38.65	1	698	0.14%
2022/08/19	0	0.00	1	39.40	39.20	-1	697	-0.14%
2022/08/18	0	0.00	1	39.40	39.35	-1	696	-0.14%
2022/08/16	1	38.50	0	0.00	38.40	1	686	0.15%
2022/08/12	0	0.00	2	38.03	38.05	-2	673	-0.30%
2022/08/09	1	36.80	0	0.00	36.80	1	674	0.15%
2022/08/08	1	36.35	0	0.00	37.35	1	684	0.15%
2022/08/04	3	36.00	0	0.00	35.90	3	665	0.45%
2022/08/03	0	0.00	1	36.40	36.15	-1	666	-0.15%
2022/08/02	0	0.00	3	36.87	36.85	-3	668	-0.45%
2022/08/01	0	0.00	3	38.20	38.15	-3	678	-0.44%
2022/07/29	1	37.80	0	0.00	37.95	1	682	0.15%
2022/07/15	1	37.55	0	0.00	37.70	1	716	0.14%
2022/07/12	1	37.00	2	36.35	36.05	-1	725	-0.14%
2022/07/11	3	37.12	3	37.55	37.45	0	739	0.00%
2022/07/08	0	38.55	0	0.00	37.75	0	739	0.00%
2022/07/07	2	37.90	1	38.70	38.50	1	726	0.14%
2022/07/06	0	39.15	1	38.40	38.30	-1	748	-0.13%
2022/07/05	1	39.15	0	0.00	40.00	1	781	0.13%
2022/07/04	5	38.51	4	38.14	38.20	1	813	0.12%
2022/07/01	3.1	38.44	0	0.00	38.15	3.1	879	0.35%
2022/06/30	4	41.88	0	0.00	42.35	4	933	0.43%
2022/06/27	0	0.00	1	43.80	43.80	-1	965	-0.10%
2022/06/22	1	41.40	0	0.00	41.30	1	972	0.10%
2022/06/21	1	41.65	0	0.00	42.20	1	977	0.10%
2022/06/20	1	42.55	3	42.42	41.25	-2	991	-0.20%
2022/06/17	0	42.25	1	42.50	43.35	-1	987	-0.10%
2022/06/16	0	0.00	5	44.92	43.30	-5	982	-0.51%
2022/06/15	8	47.53	7	47.96	45.00	1	974	0.10%
2022/06/14	0	45.04	0	0.00	45.95	0	925	0.00%
2022/06/10	1	46.45	0	0.00	46.45	1	939	0.11%
2022/06/09	0	0.00	3	46.20	45.85	-3	942	-0.32%
2022/06/08	2	45.35	0	0.00	45.35	2	941	0.21%
2022/05/27	0	0.00	1	44.30	43.85	-1	1,245	-0.08%
2022/05/24	1	43.30	3	44.25	43.30	-2	1,556	-0.13%
2022/05/23	0	0.00	1	44.40	44.55	-1	1,796	-0.06%
2022/05/20	1	44.05	0	0.00	44.05	1	1,921	0.05%
2022/05/19	1	44.25	0	0.00	44.55	1	2,053	0.05%
2022/05/16	2	42.85	2	43.20	42.95	0	2,435	0.00%
2022/05/13	1	40.85	0	0.00	41.90	1	2,474	0.04%
2022/05/12	1	40.40	0	0.00	40.70	1	2,512	0.04%
2022/05/11	1	41.20	0	0.00	41.20	1	2,549	0.04%
2022/05/09	3.1	42.00	0	0.00	41.25	3.1	2,825	0.11%
2022/05/06	0	0.00	1	42.45	43.75	-1	2,837	-0.04%
2022/05/05	2	43.10	0	0.00	42.95	2	2,846	0.07%
2022/04/28	1.1	41.55	0	0.00	41.25	1.1	2,880	0.04%
2022/04/27	2	40.50	1	41.00	41.55	1	2,888	0.03%
2022/04/26	3	42.97	0	0.00	42.50	3	2,888	0.10%
2022/04/25	16	43.20	4	43.10	42.85	12	2,895	0.41%
2022/04/20	1	45.30	0	0.00	44.95	1	2,889	0.03%
2022/04/18	1	43.80	1	44.75	43.95	0	2,902	0.00%
2022/04/15	2	44.83	1	45.05	44.90	1	2,904	0.03%
2022/04/14	0	0.00	1	46.80	46.60	-1	2,933	-0.03%
2022/04/13	2	47.25	3	47.23	47.25	-1	2,954	-0.03%
2022/04/12	3	47.12	0	0.00	46.30	3	3,072	0.10%
2022/04/11	2	48.83	12	48.58	47.85	-10	3,068	-0.33%
2022/04/08	12	48.29	3	48.37	48.25	9	3,088	0.29%
2022/04/07	1	50.40	13	49.35	48.15	-12	3,093	-0.39%
2022/04/06	19	48.67	21	48.91	49.95	-2	3,086	-0.06%
2022/04/01	0	46.00	0	0.00	46.50	0	3,099	0.00%
2022/03/31	1	46.20	0	0.00	46.05	1	3,261	0.03%
2022/03/30	8	47.03	0	0.00	46.70	8	3,695	0.22%
2022/03/29	0	0.00	1	45.50	45.55	-1	4,142	-0.02%
2022/03/28	0	0.00	2	44.85	45.05	-2	4,377	-0.05%
2022/03/25	1	45.60	0	0.00	45.55	1	4,396	0.02%
2022/03/23	3	45.85	2	46.00	46.10	1	4,419	0.02%
2022/03/22	1	45.30	0	45.25	45.30	1	4,421	0.02%
2022/03/18	0	0.00	1	44.60	44.85	-1	4,448	-0.02%
2022/03/17	0	0.00	1	44.00	45.00	-1	4,476	-0.02%
2022/03/16	1	43.40	1	43.90	43.05	0	4,535	0.00%
2022/03/15	4	43.78	11	44.15	43.40	-7	4,584	-0.15%
2022/03/11	0	0.00	2	44.75	45.10	-2	4,634	-0.04%
2022/03/10	3	45.27	0	0.00	45.45	3	4,719	0.06%
2022/03/09	0	0.00	1	44.45	44.30	-1	4,746	-0.02%
2022/03/08	1	45.75	1	46.25	45.25	0	4,733	0.00%
2022/03/07	10	44.93	3	45.58	45.30	7	4,707	0.15%
2022/03/04	1	47.75	15	48.10	47.70	-14	4,673	-0.30%
2022/03/03	0	0.00	1	50.20	50.20	-1	4,606	-0.02%
2022/03/02	0	0.00	6	50.50	50.60	-6	4,654	-0.13%
2022/03/01	6	51.33	5	51.16	51.10	1	4,617	0.02%
2022/02/25	25	51.83	27	51.83	51.10	-2	4,537	-0.04%
2022/02/24	5	50.08	13	50.07	49.00	-8	4,451	-0.18%
2022/02/23	30	52.34	14	51.66	51.10	16	4,353	0.37%
2022/02/22	15	50.69	26	49.91	51.00	-11	4,157	-0.26%
2022/02/21	8	51.38	26	52.43	52.60	-18	4,049	-0.44%
2022/02/18	44	51.75	28	51.45	52.00	16	3,937	0.41%
2022/02/17	54	51.06	54	51.25	49.95	0	3,853	0.00%
2022/02/16	32	50.23	36	50.12	50.10	-4	3,723	-0.11%
2022/02/15	1	47.50	4	48.04	47.15	-3	3,637	-0.08%
2022/02/14	3	46.90	4	47.19	46.55	-1	3,623	-0.03%
2022/02/11	12	49.18	1	49.30	48.95	11	3,635	0.30%
2022/02/10	4	48.98	38	50.09	48.55	-34	3,645	-0.93%
2022/02/09	76	49.91	43	49.88	50.30	33	3,621	0.91%
2022/02/08	0	0.00	6	45.68	45.75	-6	3,643	-0.16%
2022/01/24	0	0.00	1	41.65	42.10	-1	4,066	-0.02%
2022/01/19	0	0.00	1	44.50	44.35	-1	4,522	-0.02%
2022/01/18	1	44.70	0	0.00	44.65	1	4,577	0.02%
2022/01/17	0	0.00	9	43.86	43.95	-9	4,659	-0.19%
2022/01/14	13	42.72	0	0.00	42.75	13	4,808	0.27%
2022/01/13	1	43.60	0	0.00	43.50	1	4,979	0.02%
2022/01/12	1	43.30	3	43.30	43.25	-2	5,053	-0.04%
2022/01/11	1	43.65	2	43.75	43.90	-1	5,125	-0.02%
2022/01/07	2	46.40	5	45.43	45.00	-3	5,172	-0.06%
2022/01/06	1	47.60	13	47.73	47.25	-12	5,226	-0.23%
2022/01/05	22	49.51	8	49.73	47.50	14	5,369	0.26%
2022/01/04	3	48.80	1	48.95	48.95	2	5,315	0.04%
2022/01/03	5	48.77	3	48.00	49.20	2	5,373	0.04%
2021/12/30	13	48.79	22	49.00	48.40	-9	5,402	-0.17%
2021/12/29	5	49.20	2	48.85	48.80	3	5,445	0.06%
2021/12/28	19	49.24	9	48.73	48.50	10	5,462	0.18%
2021/12/27	12	51.46	12	50.79	50.50	0	5,464	0.00%
2021/12/24	37	52.25	30	52.34	50.40	7	5,435	0.13%
2021/12/23	100	52.70	96	52.01	52.90	4	5,119	0.08%
2021/12/22	17	47.56	35	46.73	48.15	-18	4,773	-0.38%
2021/12/21	20	44.63	0	0.00	44.80	20	4,699	0.43%
2021/12/20	0	0.00	2	43.48	43.65	-2	4,821	-0.04%
2021/12/17	1	42.85	0	0.00	42.85	1	5,300	0.02%
2021/12/15	0	0.00	6	42.93	43.10	-6	5,565	-0.11%
2021/12/14	0	0.00	2	43.10	42.20	-2	5,790	-0.03%
2021/12/13	1	43.80	9	44.18	43.80	-8	6,008	-0.13%
2021/12/10	4	46.48	6	46.31	45.60	-2	6,289	-0.03%
2021/12/09	8	45.58	32	46.11	46.00	-24	6,477	-0.37%
2021/12/08	4	45.46	24	44.93	45.30	-20	6,937	-0.29%
2021/12/07	10	45.35	5	46.30	44.95	5	7,803	0.06%
2021/12/06	27	45.85	2	45.80	45.95	25	8,138	0.31%
2021/12/03	10	44.42	11	43.58	44.35	-1	8,235	-0.01%
2021/12/02	11	43.46	5	43.00	42.55	6	8,433	0.07%
2021/12/01	0	0.00	1	42.65	42.65	-1	8,603	-0.01%
2021/11/30	1	42.70	11	42.78	43.10	-10	8,862	-0.11%
2021/11/29	6	42.22	0	0.00	42.10	6	9,566	0.06%
2021/11/26	13	44.96	14	44.62	44.05	-1	9,866	-0.01%
2021/11/24	0	0.00	1	42.55	42.50	-1	10,287	-0.01%
2021/11/23	1	42.25	1	43.30	42.25	0	10,486	0.00%
2021/11/19	7	44.45	1	43.90	43.90	6	10,706	0.06%
2021/11/18	1	43.00	22	43.26	43.45	-21	10,664	-0.20%
2021/11/17	10	43.31	15	43.16	43.10	-5	10,652	-0.05%
2021/11/16	3	43.80	13	44.07	43.20	-10	10,659	-0.09%
2021/11/15	4	44.55	30	43.59	44.25	-26	10,710	-0.24%
2021/11/12	3	43.57	1	43.20	42.85	2	10,691	0.02%
2021/11/11	2	43.63	3	43.35	42.50	-1	10,662	-0.01%
2021/11/10	2	44.25	2	44.23	43.50	0	10,637	0.00%
2021/11/09	4	44.69	1	45.60	44.40	3	10,599	0.03%
2021/11/08	13	45.13	9	45.21	44.90	4	10,567	0.04%
2021/11/05	43	48.00	8	47.58	46.75	35	10,528	0.33%
2021/11/04	64	50.12	65	49.92	50.70	-1	10,333	-0.01%
2021/11/03	6	47.83	10	48.21	47.50	-4	10,175	-0.04%
2021/11/02	6	47.45	5	46.81	46.10	1	10,083	0.01%
2021/11/01	17	49.58	9	49.24	48.85	8	9,983	0.08%
2021/10/29	6	48.94	6	49.07	48.80	0	9,913	0.00%
2021/10/28	20	49.43	16	49.99	48.60	4	9,835	0.04%
2021/10/27	26	47.26	32	47.56	49.45	-6	9,600	-0.06%
2021/10/26	25	46.25	12	46.34	45.60	13	9,416	0.14%
2021/10/25	47	46.31	13	46.14	46.45	34	9,343	0.36%
2021/10/22	34	45.96	52	45.74	46.25	-18	9,247	-0.19%
2021/10/21	86	45.40	70	45.74	43.90	16	9,092	0.18%
2021/10/20	3	43.07	2	44.03	45.00	1	8,903	0.01%
2021/10/19	8	42.98	8	43.46	43.20	0	8,817	0.00%
2021/10/18	2	42.15	2	42.08	42.25	0	8,728	0.00%
2021/10/15	4	41.96	9	42.14	42.20	-5	8,696	-0.06%
2021/10/14	27	41.33	27	41.23	41.00	0	8,646	0.00%
2021/10/13	93	43.39	87	43.34	42.40	6	8,536	0.07%
2021/10/12	23	42.73	20	43.17	41.15	3	8,365	0.04%
2021/10/08	47	43.06	51	42.06	42.00	-4	8,289	-0.05%
2021/10/07	24	42.54	25	42.90	43.15	-1	8,200	-0.01%
2021/10/06	25	41.85	26	40.99	40.30	-1	8,116	-0.01%
2021/10/05	11	42.64	10	43.25	43.10	1	8,028	0.01%
2021/10/04	1	41.85	4	42.26	41.20	-3	7,941	-0.04%
2021/10/01	17	41.91	12	41.87	41.40	5	7,839	0.06%
2021/09/30	7	45.05	4.1	44.71	44.35	2.9	7,698	0.04%
2021/09/29	23	44.71	21	44.96	45.00	2	7,573	0.03%
2021/09/28	10	46.72	24	47.59	45.70	-14	7,445	-0.19%
2021/09/27	22	50.75	20	49.23	49.10	2	7,278	0.03%
2021/09/24	896.1	52.79	888	52.94	51.00	8.1	7,134	0.11%	大買/大賣/
2021/09/23	78	49.92	62	49.86	49.75	16	6,659	0.24%
2021/09/22	15	47.79	8	47.63	47.00	7	6,497	0.11%
2021/09/17	136	52.63	135	52.42	50.70	1	6,346	0.02%	大買/大賣/
2021/09/16	9	50.52	7	50.30	51.20	2	6,109	0.03%
2021/09/15	26	49.93	221	52.43	50.10	-195	5,859	-3.33%	大賣/鉅額交易
2021/09/14	483	53.03	312	52.89	53.00	171	5,543	3.08%	大買/大賣/鉅額交易
2021/09/13	549	54.01	552	54.03	52.20	-3	5,280	-0.06%	大買/大賣/
2021/09/10	256	53.15	225	53.06	52.40	31	4,758	0.65%	大買/大賣/
2021/09/09	93	49.86	104	50.52	51.60	-11	3,860	-0.28%	大賣/
2021/09/08	18	46.62	17	46.47	46.95	1	3,478	0.03%
2021/09/07	32	46.70	96	45.15	47.60	-64	3,279	-1.95%
2021/09/06	161	47.04	190	47.83	45.00	-29	3,026	-0.96%	大買/大賣/
2021/09/03	146	49.41	96	49.54	49.50	50	2,826	1.77%	大買/
2021/09/02	343	49.30	331	49.51	49.40	12	2,558	0.47%	大買/大賣/
2021/09/01	183	45.25	171	45.41	46.85	12	1,838	0.65%	大買/大賣/
2021/08/31	100	43.00	81	43.51	42.60	19	1,504	1.26%
2021/08/30	204	40.54	198	41.03	42.35	6	1,169	0.51%	大買/大賣/
2021/08/27	10	38.95	8	38.97	38.50	2	973	0.21%
2021/08/26	31	38.08	26	38.50	38.95	5	760	0.66%
2021/08/25	0	0.00	1	35.45	35.45	-1	564	-0.18%
2021/08/19	0	0.00	12	35.82	34.05	-12	453	-2.65%
2021/08/18	2	34.13	3	33.97	34.90	-1	371	-0.27%
2021/08/17	1	33.00	0	0.00	32.80	1	346	0.29%
2021/08/11	3	34.88	3	34.92	33.50	0	295	0.00%
2021/08/09	0	0.00	1	33.50	33.50	-1	262	-0.38%
2021/08/06	2	33.45	2	33.70	32.50	0	253	0.00%
2021/08/05	0	0.00	1	31.85	31.85	-1	235	-0.43%
2021/07/01	0	31.15	0	0.00	30.85	0	401	0.00%
2021/06/30	0	0.00	1	31.30	31.50	-1	408	-0.24%
2021/06/01	0	0.00	1	29.65	29.55	-1	551	-0.18%
2021/05/26	0	0.00	1	28.05	28.20	-1	559	-0.18%
2021/05/24	0	0.00	1	27.45	27.40	-1	566	-0.18%
2021/05/17	1	24.85	0	0.00	25.20	1	602	0.17%
2021/05/14	2	27.38	0	0.00	27.05	2	596	0.34%
2021/05/11	1	30.30	0	0.00	30.45	1	565	0.18%
2021/05/07	0	0.00	1	32.65	31.90	-1	561	-0.18%
2021/05/06	2	30.23	0	0.00	30.90	2	553	0.36%
2021/05/04	1	29.65	0	0.00	30.30	1	550	0.18%
2021/05/03	1	32.20	0	0.00	31.80	1	541	0.18%
2021/04/27	0	0.00	1	33.45	33.40	-1	525	-0.19%
2021/04/26	0	0.00	1	32.90	32.80	-1	517	-0.19%
2021/04/22	1	32.65	1	31.80	31.55	0	515	0.00%
2021/04/13	0	0.00	1	34.60	33.60	-1	522	-0.19%
2021/04/12	1	34.50	0	0.00	34.45	1	517	0.19%
2021/04/09	5	34.80	5	35.38	34.85	0	504	0.00%
2021/04/08	0	0.00	1	34.10	34.30	-1	480	-0.21%
2021/04/07	1	34.20	0	0.00	34.25	1	470	0.21%
2021/04/06	0	0.00	1	33.35	33.35	-1	462	-0.22%
2021/03/23	0	0.00	2	33.50	32.80	-2	522	-0.38%
2021/03/22	1	34.20	0	0.00	33.75	1	521	0.19%
2021/03/16	10	33.38	9	34.37	34.25	1	528	0.19%
2021/03/09	0	0.00	1	31.25	31.00	-1	646	-0.15%
2021/03/08	1	31.55	0	0.00	31.35	1	672	0.15%
2021/03/05	1	31.30	0	0.00	31.30	1	722	0.14%
2021/02/17	0	0.00	1	31.15	31.25	-1	846	-0.12%
2021/01/22	1	28.90	0	0.00	28.90	1	883	0.11%
2021/01/15	1	29.40	0	0.00	29.40	1	876	0.11%
2021/01/14	0	0.00	1	30.30	30.30	-1	870	-0.11%
2021/01/12	1	30.30	0	0.00	30.15	1	870	0.11%
2021/01/11	1	29.50	0	0.00	30.20	1	862	0.12%
2020/12/31	0	0.00	5	31.06	30.95	-5	832	-0.60%
2020/12/24	0	0.00	1	32.15	31.15	-1	815	-0.12%
2020/12/17	1	33.35	2	33.45	33.75	-1	764	-0.13%
2020/12/10	0	0.00	1	35.35	35.40	-1	718	-0.14%
2020/12/04	0	0.00	0	37.10	35.95	0	662	-0.01%
2020/12/03	21	36.79	19	36.77	36.00	2	596	0.34%
2020/12/01	9	36.14	9	36.05	35.70	0	540	0.00%
2020/11/30	1	34.60	0	0.00	34.60	1	495	0.20%
2020/11/27	0	0.00	2	33.68	33.65	-2	485	-0.41%
2020/11/24	1	31.00	0	0.00	30.70	1	493	0.20%
2020/11/19	0	0.00	1	31.40	31.85	-1	601	-0.17%
2020/11/18	0	0.00	1	30.35	30.50	-1	616	-0.16%
2020/11/17	1	29.35	0	0.00	29.35	1	626	0.16%
2020/11/13	0	0.00	1	30.25	30.20	-1	683	-0.15%
2020/11/06	1	28.70	0	0.00	28.25	1	811	0.12%
2020/10/29	1	28.60	0	0.00	28.65	1	879	0.11%
2020/10/15	0	0.00	1	30.70	30.65	-1	989	-0.10%
2020/09/22	0	0.00	3	30.60	30.55	-3	1,002	-0.30%
2020/09/18	1	32.55	0	0.00	32.45	1	998	0.10%
2020/09/17	4	32.79	0	0.00	32.55	4	1,002	0.40%
2020/09/02	0	0.00	2	34.25	34.00	-2	1,064	-0.19%
2020/09/01	1	33.00	1	32.90	32.95	0	1,034	0.00%
2020/08/31	1	36.80	0	0.00	36.55	1	975	0.10%
2020/08/26	1	38.20	0	0.00	38.35	1	931	0.11%
2020/08/25	22	39.17	22	39.32	37.70	0	905	0.00%
2020/08/24	0	0.00	1	37.25	37.10	-1	832	-0.12%
2020/08/21	1	35.00	1	35.85	35.55	0	798	0.00%
2020/08/20	0	0.00	4	35.15	34.10	-4	778	-0.51%
2020/08/19	4	38.61	4	38.14	37.35	0	731	0.00%
2020/08/18	6	38.22	28	38.45	39.00	-22	690	-3.19%
2020/08/17	22	37.03	12	37.17	37.45	10	592	1.69%
2020/08/14	0	0.00	3	33.75	34.05	-3	543	-0.55%
2020/08/12	0	0.00	2	33.30	33.30	-2	527	-0.38%
2020/08/04	3	33.63	0.1	33.30	33.40	2.9	452	0.65%
2020/07/31	17	33.28	17	33.28	33.40	0	426	0.00%
2020/07/27	1	31.80	2	32.33	31.05	-1	373	-0.27%
2020/07/24	4	30.68	4	30.20	30.20	0	353	0.00%
2020/07/22	1	30.40	2	29.80	30.00	-1	344	-0.29%
2020/07/15	3	28.12	0	0.00	27.90	3	307	0.98%
2020/07/13	0	0.00	3	29.00	28.70	-3	298	-1.01%
2020/07/10	0	0.00	1	29.50	29.00	-1	294	-0.34%
2020/06/23	1	28.30	0	0.00	28.35	1	237	0.42%
2020/06/16	26	29.09	24	28.74	27.60	2	210	0.95%
2020/06/11	0	0.00	2	27.00	26.75	-2	179	-1.12%
2020/06/09	0	0.00	1	27.15	26.85	-1	163	-0.61%
2020/05/21	0	0.00	3	23.67	23.75	-3	140	-2.13%
2020/05/13	4	23.93	1	24.00	23.90	3	138	2.17%
2020/05/12	2	23.98	0	0.00	23.90	2	137	1.45%
2020/05/11	0	0.00	1	22.65	22.65	-1	125	-0.79%
2020/05/07	2	20.65	0	0.00	20.65	2	123	1.62%
2020/04/30	0	0.00	1	20.35	20.45	-1	120	-0.83%
2020/04/17	1	19.20	2	19.25	19.20	-1	132	-0.76%
2020/04/09	0	0.00	1	18.75	19.00	-1	155	-0.65%
2020/03/19	0	0.00	2	16.00	15.75	-2	180	-1.11%
2020/03/16	0	20.40	2	19.55	18.65	-2	165	-1.21%
2020/03/12	1	20.50	0	0.00	20.50	1	157	0.63%
2020/03/10	0	0.00	2	22.30	22.35	-2	148	-1.35%
2020/03/09	0	23.30	0	0.00	23.00	0	146	0.00%
2020/03/06	0	25.35	0	0.00	23.55	0	143	0.00%
2020/03/05	0	24.75	3	23.90	23.90	-3	141	-2.12%
2020/03/04	0	25.20	0	0.00	23.75	0	142	0.00%
2020/03/02	0	0.00	2	24.00	23.85	-2	142	-1.40%
2020/02/26	0	0.00	3	24.42	24.40	-3	137	-2.17%
2020/02/24	0	0.00	5	24.55	24.40	-5	138	-3.61%
2020/02/04	0	0.00	2	24.60	24.80	-2	131	-1.52%
2020/01/30	0	0.00	4	24.83	24.75	-4	128	-3.12%
2020/01/20	5	27.04	0	0.00	26.95	5	121	4.11%
2020/01/16	0	0.00	1	27.00	27.10	-1	121	-0.82%
2020/01/08	8	27.54	8	27.34	27.00	0	120	0.00%
2020/01/07	5	28.00	0	0.00	28.00	5	116	4.27%
2020/01/06	3	27.98	0	0.00	28.45	3	114	2.61%
2020/01/03	4	28.21	0	0.00	27.80	4	109	3.66%
2020/01/02	15	28.15	0	0.00	28.10	15	98	15.22%
2019/12/12	0	0.00	8	26.16	26.10	-8	70	-11.30%
2019/11/26	0	0.00	1	25.55	25.60	-1	79	-1.25%
2019/10/23	1	26.05	0	0.00	26.15	1	91	1.10%
2019/10/14	0.1	26.55	0	0.00	26.50	0.1	102	0.10%
2019/10/09	1	26.45	0	0.00	26.30	1	101	0.99%
2019/09/25	1	27.30	0	0.00	27.15	1	99	1.01%
2019/08/14	0	0.00	5	26.20	26.55	-5	75	-6.63%
2019/07/09	0	0.00	1	26.25	26.30	-1	139	-0.72%
2019/05/17	0	0.00	3	26.70	26.95	-3	258	-1.16%
2019/05/10	0	0.00	9	28.25	27.70	-9	267	-3.36%
2019/05/09	1	29.20	0	0.00	28.80	1	260	0.38%
2019/05/07	8	31.79	0	0.00	32.15	8	238	3.35%
2019/04/29	0	0.00	3	29.90	29.80	-3	226	-1.32%
2019/04/19	1	30.90	0	0.00	31.40	1	217	0.46%
2019/04/18	0	0.00	4	31.00	31.00	-4	213	-1.87%
2019/04/11	0	0.00	1	31.35	31.40	-1	189	-0.53%
2019/04/10	11	28.80	1	29.20	30.85	10	143	6.95%
2019/04/02	0	0.00	4	27.90	27.95	-4	115	-3.46%
2019/03/21	0	0.00	1	28.35	28.20	-1	128	-0.78%
2019/03/13	0	0.00	1	27.15	27.25	-1	128	-0.78%
2019/03/12	2	27.10	0	0.00	27.05	2	129	1.55%
2019/03/11	1	27.30	0	0.00	27.20	1	128	0.78%
2019/02/19	0	0.00	1	28.45	28.35	-1	122	-0.82%
2019/01/29	0	0.00	1	27.25	27.05	-1	113	-0.88%
2019/01/04	1	26.25	5	25.75	25.60	-4	117	-3.40%
2018/12/14	2	28.95	0	0.00	28.65	2	125	1.60%
2018/12/13	2	28.00	0	0.00	28.60	2	116	1.71%
2018/11/13	0	0.00	1	24.60	24.75	-1	117	-0.85%
2018/11/09	0	0.00	1	24.80	24.75	-1	110	-0.91%
2018/10/12	1	24.10	0	0.00	24.00	1	203	0.49%
2018/09/25	0	0.00	2	27.85	27.95	-2	230	-0.87%
2018/08/13	0	0.00	1	30.05	28.75	-1	279	-0.36%
2018/08/09	6	31.28	2	31.15	31.00	4	268	1.49%
2018/08/08	0	0.00	1	32.90	33.00	-1	257	-0.39%
2018/08/06	1	33.00	0	0.00	33.00	1	258	0.39%
2018/07/26	1	33.50	0	0.00	33.45	1	276	0.36%
2018/07/23	1	33.70	0	0.00	33.65	1	271	0.37%
2018/06/22	1	34.50	0	0.00	34.00	1	283	0.35%
2018/06/06	0	0.00	1	36.30	36.10	-1	351	-0.28%
2018/05/31	0	0.00	1	35.55	35.55	-1	405	-0.25%
2018/04/30	0.1	36.30	0	0.00	36.25	0.1	791	0.01%
2018/04/17	0	0.00	2	39.25	38.60	-2	837	-0.24%
2018/04/02	1	41.05	0	0.00	40.05	1	844	0.12%
2018/03/31	2	41.00	0	0.00	40.70	2	851	0.23%
2018/03/29	1	43.00	0	0.00	43.00	1	852	0.12%
2018/03/28	2	43.05	0	0.00	43.05	2	854	0.23%
2018/03/26	1	43.40	0	0.00	43.45	1	880	0.11%
2018/03/23	2	43.10	0	0.00	43.20	2	884	0.23%
2018/03/22	1	44.30	1	44.05	44.10	0	885	0.00%
2018/03/21	2	44.15	0	0.00	44.00	2	880	0.23%
2018/03/20	2	44.50	0	0.00	44.10	2	876	0.23%
2018/03/09	0	0.00	1	44.70	44.60	-1	969	-0.10%
2018/03/06	1	45.80	0	0.00	45.40	1	956	0.10%
2018/03/01	1	48.50	0	0.00	48.45	1	953	0.10%
2018/02/27	0	0.00	1	49.00	48.75	-1	959	-0.10%
2018/02/21	0	0.00	1	48.85	48.60	-1	957	-0.10%
2018/02/12	1	47.50	0	0.00	47.70	1	954	0.10%
2018/02/07	1	49.30	1	49.25	49.10	0	948	0.00%
2018/02/06	1	50.00	1	50.30	47.80	0	959	0.00%
2018/02/05	2	52.60	8	53.58	52.50	-6	925	-0.65%
2018/02/01	2	55.30	2	55.40	54.50	0	919	0.00%
2018/01/29	10	55.89	14	55.29	55.30	-4	899	-0.44%
2018/01/26	126	54.13	121	54.09	54.20	5	843	0.59%	大買/大賣/
2018/01/25	36	50.73	34	51.01	51.70	2	770	0.26%
2018/01/24	14	51.50	13	52.00	50.70	1	762	0.13%
2018/01/10	0	0.00	30	48.02	47.75	-30	1,049	-2.86%
2018/01/09	1	48.90	0	0.00	49.20	1	1,077	0.09%
2018/01/05	0	0.00	1	49.65	49.50	-1	1,219	-0.08%
2018/01/03	1	49.60	0	0.00	49.65	1	1,283	0.08%