日馳 (1526)-國票券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
34.30
漲跌
▲0.45
漲幅
+1.33%
成交量
150張
產業
上市電機機械類股
198人加入追蹤

立即追蹤
本地時間:13:30

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

日馳 (1526)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	0	0.00	0.1	34.00	34.30	-0.1	340	-0.03%
2024/05/06	0.3	33.90	0	0.00	33.85	0.3	339	0.08%
2024/05/03	0	0.00	0.3	34.00	33.95	-0.3	337	-0.08%
2024/05/02	0	34.00	0.3	34.05	34.00	-0.3	336	-0.09%
2024/04/30	0	0.00	0.2	34.10	34.25	-0.2	335	-0.04%
2024/04/29	0	34.33	0.4	34.18	34.20	-0.4	334	-0.12%
2024/04/26	0	34.50	0.3	34.50	34.40	-0.3	332	-0.10%
2024/04/25	0.6	35.02	0.2	35.05	34.90	0.5	330	0.14%
2024/04/24	0.6	34.80	0.1	34.80	34.85	0.5	327	0.15%
2024/04/23	0.2	33.96	0	34.20	34.50	0.2	325	0.07%
2024/04/22	0.1	34.05	0.1	34.00	34.10	0	325	-0.01%
2024/04/19	0.3	33.68	0	34.10	33.95	0.3	323	0.08%
2024/04/18	0.1	34.06	0	0.00	34.30	0.1	322	0.02%
2024/04/17	0	0.00	0.1	34.50	34.15	-0.1	322	-0.03%
2024/04/16	0.1	33.95	0.2	34.35	34.05	-0.1	322	-0.03%
2024/04/15	0.2	34.65	0.3	34.72	34.45	-0.1	319	-0.05%
2024/04/12	0.3	34.80	0.9	34.92	35.00	-0.6	317	-0.18%
2024/04/11	0.9	34.75	0.5	35.07	35.10	0.4	314	0.13%
2024/04/10	0.5	34.00	0.3	33.87	34.15	0.2	306	0.07%
2024/04/09	0	0.00	0.3	33.90	33.80	-0.3	304	-0.08%
2024/04/08	0.1	33.75	0.2	33.96	33.85	-0.1	304	-0.02%
2024/04/03	0.6	33.70	0	0.00	33.70	0.6	303	0.19%
2024/03/27	0	0.00	0	34.55	34.30	0	298	0.00%
2024/03/26	0	34.50	0	0.00	34.00	0	296	0.00%
2024/03/21	0	0.00	0.1	34.21	33.90	-0.1	287	-0.02%
2024/03/20	0.1	34.20	0	0.00	34.00	0.1	285	0.02%
2024/03/18	0	32.85	0	0.00	33.10	0	271	0.00%
2024/03/13	0	0.00	2	32.65	32.35	-2	264	-0.76%
2024/03/12	1	33.25	2	32.95	32.95	-1	258	-0.40%
2024/03/11	2	33.57	0.8	33.12	33.25	1.2	255	0.47%
2024/03/08	1	33.15	0	0.00	33.10	1	247	0.40%
2024/03/07	9.8	37.41	10.7	37.48	36.65	-0.9	193	-0.44%
2024/03/06	9.7	33.87	8	34.16	34.20	1.7	78	2.15%
2024/02/26	0	0.00	0	32.10	31.70	0	55	-0.01%
2024/02/23	0	31.90	0.9	31.92	31.80	-0.9	56	-1.55%
2024/02/22	0.9	32.05	0	0.00	31.90	0.9	56	1.54%
2024/02/19	0	0.00	0.5	32.02	32.05	-0.5	60	-0.80%
2024/02/16	0.5	31.80	0	0.00	31.95	0.5	58	0.82%
2024/02/02	0	0.00	1	31.20	31.00	-1	56	-1.78%
2024/01/24	0	0.00	0	32.90	31.70	0	57	0.00%
2024/01/23	0	31.50	0	0.00	31.70	0	58	0.00%
2024/01/10	0	0.00	0	32.70	32.00	0	69	-0.06%
2024/01/09	0	32.50	0	0.00	32.65	0	70	0.06%
2023/12/22	0	0.00	0	33.20	32.95	0	78	-0.01%
2023/12/21	0	33.10	0	0.00	33.20	0	78	0.01%
2023/12/15	0	0.00	0	34.50	33.55	0	84	0.00%
2023/12/14	0	33.25	0	0.00	33.40	0	85	0.00%
2023/12/13	0	0.00	1.4	33.45	33.25	-1.4	86	-1.62%
2023/12/12	0	0.00	0.1	33.61	33.70	-0.1	85	-0.10%
2023/12/11	0.1	33.75	0.2	33.80	33.80	-0.2	85	-0.19%
2023/12/08	0.1	34.00	0	34.20	34.20	0.1	84	0.10%
2023/12/07	0	0.00	0	34.16	34.20	0	85	-0.05%
2023/12/06	0	34.00	0	34.25	34.10	0	87	-0.04%
2023/12/05	0	34.00	0.7	34.32	34.25	-0.7	86	-0.80%
2023/12/04	1.1	34.20	0	0.00	34.45	1.1	86	1.32%
2023/12/01	0.5	33.88	0	33.95	34.00	0.5	85	0.63%
2023/11/30	0.2	33.55	0	34.47	33.85	0.2	85	0.21%
2023/11/29	0.1	33.65	0.1	33.91	33.65	0	88	0.05%
2023/11/28	0	34.20	0.2	34.18	34.35	-0.2	88	-0.18%
2023/11/27	0	0.00	0.5	34.12	34.10	-0.5	87	-0.60%
2023/11/24	0	0.00	0	34.10	34.10	0	87	-0.02%
2023/11/22	0	0.00	0.1	33.60	34.00	-0.1	87	-0.08%
2023/11/21	0	0.00	0.7	33.77	33.60	-0.7	87	-0.85%
2023/11/20	0.1	33.65	0	0.00	34.00	0.1	87	0.09%
2023/11/17	1.3	33.47	0	0.00	34.00	1.3	87	1.52%
2023/11/16	0	0.00	0.1	33.05	33.10	-0.1	83	-0.07%
2023/11/15	0	0.00	0	32.60	32.65	0	82	-0.05%
2023/11/14	0.1	32.10	0	0.00	32.10	0.1	82	0.12%
2023/11/10	0	0.00	0	32.15	32.10	0	83	-0.03%
2023/11/09	0	0.00	0	31.95	32.10	0	84	-0.04%
2023/11/08	0	0.00	0	31.90	32.00	0	88	-0.05%
2023/11/07	0	0.00	0.3	32.00	31.90	-0.3	89	-0.36%
2023/11/06	0.4	31.50	0	0.00	32.00	0.4	89	0.49%
2023/11/03	1	30.85	0	0.00	30.85	1	87	1.15%
2023/10/31	1	30.00	0	0.00	29.85	1	86	1.16%
2023/10/11	0	0.00	0	34.25	34.10	0	100	-0.04%
2023/10/06	0	34.30	0	0.00	34.70	0	101	0.04%
2023/09/28	0	0.00	0	34.25	33.95	0	111	0.00%
2023/09/14	0	0.00	2	35.00	35.25	-2	127	-1.58%
2023/09/13	0	34.85	0	0.00	34.90	0	129	0.01%
2023/09/01	0	0.00	0	36.00	36.00	0	152	-0.02%
2023/08/31	0	35.30	0	0.00	35.95	0	154	0.02%
2023/08/28	0	0.00	0.3	35.56	35.55	-0.3	158	-0.18%
2023/08/25	0.3	35.60	0	0.00	35.60	0.3	160	0.17%
2023/08/23	0	0.00	1	36.15	35.80	-1	162	-0.62%
2023/08/22	0	0.00	0.5	35.71	35.85	-0.5	162	-0.33%
2023/08/21	0.3	35.16	0	35.10	35.60	0.3	162	0.19%
2023/08/18	0.2	34.80	0.1	35.26	35.10	0.1	163	0.07%
2023/08/17	0.1	34.88	0	0.00	34.70	0.1	165	0.07%
2023/08/15	0	0.00	0	34.50	34.90	0	166	0.00%
2023/07/28	0	0.00	0	37.46	36.90	0	173	-0.01%
2023/07/27	0	37.15	0	0.00	37.35	0	173	0.01%
2023/07/24	0	0.00	0	36.75	35.95	0	176	0.00%
2023/07/21	0	36.25	0.4	36.39	36.35	-0.4	177	-0.23%
2023/07/20	0.4	35.98	0	0.00	36.85	0.4	182	0.22%
2023/07/17	2	37.60	0	0.00	37.60	2	178	1.12%
2023/07/07	0	0.00	0.6	39.02	38.50	-0.6	199	-0.28%
2023/07/06	0.6	39.25	0	0.00	39.20	0.6	196	0.28%
2023/06/29	2	39.33	0	0.00	39.00	2	196	1.02%
2023/06/26	1	38.60	0	0.00	38.70	1	204	0.49%
2023/06/19	1	39.95	0	0.00	39.95	1	204	0.49%
2023/06/06	0	0.00	0.2	41.41	41.20	-0.2	211	-0.09%
2023/06/05	0	0.00	0.3	41.49	41.30	-0.3	214	-0.15%
2023/06/01	0.5	41.14	0	0.00	41.30	0.5	237	0.22%
2023/05/29	0	0.00	0.1	40.94	40.85	-0.1	241	-0.06%
2023/05/26	0	0.00	0.1	41.21	41.10	-0.1	241	-0.05%
2023/05/25	0.2	41.10	0.1	41.39	41.25	0.1	242	0.04%
2023/05/24	0.1	41.12	0.1	41.11	41.20	0.1	244	0.02%
2023/05/23	0.1	41.00	0.1	41.20	41.15	0	247	-0.01%
2023/05/22	0.1	40.32	0.1	40.75	40.70	0	249	0.01%
2023/05/19	0.1	40.00	0.1	40.24	40.30	0	248	0.00%
2023/05/18	1.1	40.14	0	0.00	40.20	1.1	248	0.44%
2023/05/09	0	0.00	0.1	40.00	39.60	-0.1	249	-0.03%
2023/05/08	0.1	40.10	0	40.00	40.00	0.1	248	0.03%
2023/05/05	0	40.05	0	0.00	40.00	0	249	0.00%
2023/05/03	0	0.00	0	40.00	40.05	0	250	0.00%
2023/05/02	0	40.00	0	0.00	40.05	0	251	0.00%
2023/04/18	0	42.20	0	0.00	41.80	0	244	0.00%
2023/04/17	0	42.04	0	0.00	42.05	0	242	0.01%
2023/04/14	0	0.00	1	42.10	42.00	-1	241	-0.41%
2023/04/13	1	42.45	0	43.10	42.05	1	235	0.43%
2023/04/12	0	42.85	0.6	43.12	43.20	-0.6	227	-0.28%
2023/04/11	0.6	42.28	2	42.45	42.40	-1.4	220	-0.61%
2023/04/10	0	0.00	6	41.90	41.95	-6	221	-2.71%
2023/04/07	0	42.20	0.1	42.25	42.15	-0.1	221	-0.04%
2023/04/06	0.1	42.00	0	0.00	42.25	0.1	222	0.04%
2023/03/31	0	0.00	0	41.75	41.60	0	220	0.00%
2023/03/30	0	41.50	0	0.00	41.60	0	221	0.00%
2023/03/28	0	0.00	0.3	41.25	41.25	-0.3	228	-0.12%
2023/03/23	0	42.65	0	0.00	42.20	0	240	0.00%
2023/03/22	0	0.00	1	43.40	43.25	-1	239	-0.42%
2023/03/21	1	42.95	3	42.90	42.90	-2	264	-0.75%
2023/03/09	0	0.00	0	44.62	44.15	0	278	0.00%
2023/03/08	0	44.37	0	0.00	44.65	0	277	0.00%
2023/03/06	6	44.45	0	0.00	44.35	6	274	2.19%
2023/02/22	0	0.00	0.1	42.35	42.50	-0.1	268	-0.04%
2023/02/21	1.1	42.14	0	0.00	42.50	1.1	270	0.41%
2023/02/14	1	41.40	0	0.00	41.45	1	317	0.31%
2023/02/03	0	0.00	0.1	42.05	42.05	-0.1	385	-0.03%
2023/02/02	0.1	41.95	0	0.00	42.20	0.1	387	0.03%
2023/01/11	1	40.40	0	0.00	40.30	1	451	0.22%
2022/12/16	0	0.00	2	43.15	43.00	-2	545	-0.37%
2022/12/13	0	0.00	0	44.05	44.00	0	558	0.00%
2022/12/12	0	46.15	0	0.00	46.55	0	543	0.00%
2022/12/07	0	0.00	0	45.65	45.05	0	563	0.00%
2022/12/06	0	46.05	0	0.00	45.65	0	612	0.00%
2022/11/30	0	0.00	0	45.80	45.65	0	646	0.00%
2022/11/29	1	45.00	0	44.60	45.35	1	660	0.15%
2022/11/28	0	44.53	0	0.00	44.60	0	674	0.00%
2022/11/22	0	0.00	0	45.00	44.20	0	750	0.00%
2022/11/18	1	46.50	3	46.70	46.50	-2	880	-0.23%
2022/11/11	3	45.78	32	46.11	45.25	-29	998	-2.91%
2022/11/10	6	47.66	0	0.00	47.60	6	982	0.62%
2022/11/08	7	47.76	0.3	47.87	47.45	6.7	1,044	0.64%
2022/11/07	6.3	47.51	4.2	47.91	47.55	2.1	1,067	0.20%
2022/11/04	16.2	47.53	2	47.90	47.60	14.1	1,106	1.28%
2022/11/02	0	0.00	0	45.30	45.15	0	1,205	0.00%
2022/11/01	0	44.65	0	44.27	44.85	0	1,270	0.00%
2022/10/31	0	44.05	0	0.00	44.25	0	1,271	0.00%
2022/10/28	0	0.00	0.1	43.45	43.20	-0.1	1,270	-0.01%
2022/10/27	0.1	43.91	0	0.00	44.10	0.1	1,268	0.01%
2022/10/24	0	0.00	0.1	46.27	43.80	-0.1	1,254	-0.01%
2022/10/21	1.1	45.01	1.3	44.48	44.15	-0.2	1,251	-0.01%
2022/10/20	4	48.19	4	48.25	48.10	0	1,216	0.00%
2022/10/19	0	0.00	0.4	49.82	49.00	-0.4	1,213	-0.04%
2022/10/18	0.4	50.01	1	50.50	50.30	-0.6	1,208	-0.05%
2022/10/17	4	47.66	4	47.95	48.45	0	1,203	0.00%
2022/10/14	0	0.00	1	48.40	48.95	-1	1,196	-0.08%
2022/10/13	6	49.95	5	48.09	46.95	1	1,198	0.08%
2022/10/12	12	50.12	7.3	50.42	50.70	4.7	1,184	0.40%
2022/10/11	0.3	48.90	5	50.50	50.20	-4.7	1,180	-0.40%
2022/10/06	3	49.72	2	49.90	49.90	1	1,171	0.09%
2022/10/05	5	50.16	6.6	51.15	50.10	-1.6	1,174	-0.14%
2022/10/04	6.6	49.89	1	49.30	49.80	5.6	1,177	0.47%
2022/10/03	0	0.00	0.1	49.50	48.70	-0.1	1,178	-0.01%
2022/09/30	0.1	49.00	0.1	49.00	50.20	0	1,175	0.00%
2022/09/29	0.1	50.03	0.2	50.31	50.30	-0.1	1,173	-0.01%
2022/09/28	0.2	50.91	0.6	50.17	49.20	-0.4	1,169	-0.04%
2022/09/27	0.6	52.22	0	52.14	52.50	0.5	1,161	0.05%
2022/09/26	1.1	53.63	0.1	52.54	52.10	1	1,161	0.09%
2022/09/23	0.1	54.70	0	0.00	54.70	0.1	1,153	0.01%
2022/09/21	0	0.00	2.2	55.61	55.10	-2.2	1,135	-0.20%
2022/09/20	0	0.00	0.4	56.51	56.30	-0.4	1,126	-0.03%
2022/09/19	0.6	56.89	0.2	56.99	56.20	0.4	1,127	0.04%
2022/09/16	0	57.00	0	0.00	57.00	0	1,117	0.00%
2022/09/15	0.2	57.58	1.5	57.32	57.20	-1.3	1,116	-0.12%
2022/09/14	0.4	57.42	0.6	57.87	57.40	-0.2	1,114	-0.01%
2022/09/13	1.7	60.20	3.5	58.03	57.00	-1.8	1,097	-0.17%
2022/09/12	0.4	58.50	0.2	58.00	58.30	0.2	1,050	0.02%
2022/09/08	0.3	58.20	1	58.20	58.30	-0.7	1,044	-0.07%
2022/09/07	0	57.15	0.2	56.97	57.40	-0.2	1,036	-0.02%
2022/09/06	0.2	57.60	1.6	57.66	56.50	-1.5	1,027	-0.14%
2022/09/05	0	58.57	1.8	57.57	58.80	-1.7	1,010	-0.17%
2022/09/02	0.5	59.63	3.2	59.53	58.60	-2.7	997	-0.27%
2022/09/01	0.8	59.07	0.6	59.31	58.70	0.2	984	0.02%
2022/08/31	0	59.20	0.3	59.12	59.10	-0.3	970	-0.03%
2022/08/30	0.4	59.32	3.6	59.71	58.80	-3.2	972	-0.33%
2022/08/29	11.3	58.29	11	57.80	57.60	0.3	949	0.03%
2022/08/26	20.3	57.65	21.3	58.22	57.80	-1	930	-0.11%
2022/08/25	0.7	55.32	4.6	55.14	55.30	-3.8	851	-0.45%
2022/08/24	10.1	55.14	12.1	55.52	55.70	-2	807	-0.24%
2022/08/23	12.1	54.26	11	54.75	54.80	1.1	783	0.13%
2022/08/22	10.5	54.53	11.1	53.56	53.30	-0.6	750	-0.08%
2022/08/19	1.2	52.18	5.2	52.82	52.60	-4	712	-0.55%
2022/08/18	5.2	53.78	2.3	53.84	53.50	2.9	691	0.43%
2022/08/17	0.2	52.95	0	52.70	52.80	0.2	663	0.03%
2022/08/16	0.6	52.93	10.1	53.00	52.20	-9.5	643	-1.47%
2022/08/15	10	52.80	1	52.20	52.50	9	610	1.48%
2022/08/12	1.5	51.57	0.1	51.06	51.60	1.4	571	0.25%
2022/08/11	1.2	49.77	1.2	50.17	50.60	0	543	0.00%
2022/08/10	0.2	50.02	0.8	50.67	51.00	-0.6	495	-0.11%
2022/08/09	5.8	48.50	5.6	49.12	50.30	0.2	457	0.05%
2022/08/08	0.6	47.51	5.1	48.04	48.05	-4.5	366	-1.23%
2022/08/05	3.1	43.59	0	0.00	43.70	3.1	298	1.03%
2022/08/04	0	0.00	0	42.20	42.00	0	294	0.00%
2022/08/03	0	42.35	0	0.00	42.20	0	292	0.00%
2022/08/01	0	0.00	0	42.50	43.05	0	291	0.00%
2022/07/29	0	42.25	2	42.30	42.50	-2	295	-0.68%
2022/07/28	2	42.18	0	0.00	41.75	2	294	0.68%
2022/07/21	0	0.00	0	42.30	42.55	0	286	0.00%
2022/07/20	2	42.60	0	0.00	42.40	2	285	0.70%
2022/07/18	2	41.15	0	0.00	41.00	2	280	0.71%
2022/07/15	0	0.00	0	41.00	40.95	0	278	0.00%
2022/07/14	0	40.85	0	0.00	40.75	0	275	0.00%
2022/06/30	0	0.00	0.1	46.95	45.75	-0.1	235	-0.03%
2022/06/29	0	0.00	0.2	46.82	46.95	-0.2	233	-0.09%
2022/06/27	0.3	46.90	0.2	47.65	47.55	0.1	236	0.03%
2022/06/24	0.2	46.15	0	0.00	46.25	0.2	230	0.09%
2022/06/22	0	0.00	0	46.25	45.15	0	227	-0.01%
2022/06/21	0	46.10	0.1	45.80	46.35	-0.1	224	-0.05%
2022/06/20	0	45.70	0.4	46.01	45.15	-0.4	218	-0.18%
2022/06/17	0.5	46.40	0	0.00	46.60	0.5	213	0.24%
2022/06/13	0	0.00	0	49.79	49.20	0	208	0.00%
2022/06/10	0	49.75	2	50.40	50.20	-2	205	-0.97%
2022/06/09	1	49.85	0	49.95	49.85	1	201	0.48%
2022/06/08	1	50.30	0.5	50.41	49.65	0.5	199	0.24%
2022/06/07	0.6	48.96	3	49.38	49.45	-2.4	184	-1.32%
2022/06/06	2	48.98	0.1	49.15	48.55	1.9	181	1.03%
2022/06/02	1	49.70	0	49.45	49.90	1	180	0.55%
2022/06/01	11.1	49.44	14	49.91	49.30	-2.9	184	-1.55%
2022/05/30	0	0.00	0	48.65	48.40	0	175	0.00%
2022/05/27	0	48.00	0	48.10	48.00	0	175	0.00%
2022/05/26	0	48.00	0.1	48.40	47.75	-0.1	176	-0.08%
2022/05/25	0	0.00	0	48.33	48.00	0	177	-0.01%
2022/05/24	3	48.22	0	48.45	48.35	3	181	1.63%
2022/05/23	0	48.49	0	0.00	48.60	0	181	0.03%
2022/05/20	0	0.00	0	48.48	48.30	0	186	0.00%
2022/05/19	0	0.00	0	47.65	47.80	0	187	0.00%
2022/05/18	0	48.55	0	48.80	48.70	0	186	0.00%
2022/05/17	0	47.71	0	0.00	48.70	0	186	0.02%
2022/05/16	0.1	47.05	0	0.00	47.35	0.1	182	0.07%
2022/05/13	0	0.00	0	46.90	46.10	0	179	-0.01%
2022/05/12	0	46.00	0	0.00	45.65	0	181	0.00%
2022/05/11	0	0.00	0	47.60	46.45	0	184	0.00%
2022/05/10	0	45.15	0	0.00	47.00	0	192	0.00%
2022/05/05	0	0.00	0	46.20	46.00	0	199	0.00%
2022/05/04	0	45.25	0	0.00	45.85	0	201	0.00%
2022/04/29	0	0.00	0	45.50	45.40	0	215	0.00%
2022/04/28	0	45.15	0	0.00	45.20	0	225	0.00%
2022/04/20	0	0.00	0	47.00	46.75	0	304	0.00%
2022/04/19	0	46.45	0	0.00	46.45	0	325	0.00%
2022/04/14	0	52.00	0	0.00	47.60	0	474	0.00%
2022/04/01	0	49.53	0	0.00	48.10	0	487	0.00%
2022/03/28	0	0.00	0.1	48.72	48.15	-0.1	483	-0.02%
2022/03/25	0.1	48.70	0	0.00	48.45	0.1	483	0.02%
2022/03/24	0	0.00	2	48.70	48.65	-2	484	-0.41%
2022/03/21	0	0.00	0.1	49.15	49.35	-0.1	486	-0.03%
2022/03/18	0	0.00	0	49.37	48.20	0	486	-0.01%
2022/03/17	0.2	48.05	0	0.00	48.20	0.2	495	0.03%
2022/03/08	5	44.20	0	0.00	44.35	5	489	1.02%
2022/03/02	0	0.00	0.2	48.00	47.95	-0.2	484	-0.04%
2022/03/01	0	0.00	0.1	48.58	48.30	-0.1	484	-0.02%
2022/02/25	0	0.00	0.7	47.33	47.40	-0.7	487	-0.14%
2022/02/24	0	0.00	1.2	47.76	47.25	-1.2	489	-0.25%
2022/02/23	0.2	48.15	0	49.38	48.70	0.2	491	0.03%
2022/02/22	2	48.45	0	0.00	48.35	2	494	0.40%
2022/02/17	0	0.00	2	49.35	49.15	-2	525	-0.38%
2022/02/14	0	0.00	0.1	49.17	49.05	-0.1	552	-0.02%
2022/02/11	0.1	49.80	1.2	49.85	49.80	-1.1	574	-0.19%
2022/02/10	0	0.00	0.5	50.75	50.40	-0.5	574	-0.09%
2022/02/09	1.4	50.12	0.1	51.00	50.50	1.3	568	0.24%
2022/02/08	0	0.00	0	49.17	49.45	0	566	0.00%
2022/02/07	0	0.00	0.6	47.94	48.30	-0.6	571	-0.11%
2022/01/26	1	47.05	0	0.00	47.00	1	570	0.18%
2022/01/25	0	0.00	3.6	46.61	46.45	-3.6	571	-0.63%
2022/01/24	0	0.00	1.4	47.35	47.15	-1.4	567	-0.24%
2022/01/21	3	48.00	2	48.45	47.75	1	560	0.17%
2022/01/20	0	49.50	2	49.85	49.25	-2	551	-0.35%
2022/01/19	2	49.60	0	0.00	49.50	2	544	0.37%
2022/01/18	0	0.00	0.4	51.73	50.50	-0.4	535	-0.08%
2022/01/17	0	51.10	0.2	50.63	51.20	-0.1	528	-0.02%
2022/01/14	0.6	50.68	3	51.37	50.40	-2.5	524	-0.47%
2022/01/13	0	53.00	5.7	53.41	52.50	-5.7	512	-1.12%
2022/01/12	5.7	53.70	1.4	53.16	53.90	4.3	478	0.91%
2022/01/11	6.4	53.88	7.4	52.65	53.80	-1	459	-0.21%
2022/01/10	10.4	53.70	18	53.25	54.70	-7.6	389	-1.96%
2022/01/06	1	49.80	0.3	49.74	49.80	0.7	313	0.24%
2022/01/05	1	50.90	0	0.00	49.80	1	315	0.32%
2022/01/04	1	49.85	0.3	50.00	50.40	0.8	315	0.24%
2022/01/03	0.4	49.70	2	50.05	49.95	-1.6	314	-0.51%
2021/12/30	0.1	49.05	2	49.05	48.90	-1.9	312	-0.62%
2021/12/29	0	48.05	0	0.00	48.20	0	315	0.01%
2021/12/28	0	0.00	0	48.25	48.05	0	324	0.00%
2021/12/27	0	0.00	0	48.61	48.10	0	340	0.00%
2021/12/24	0	0.00	0.8	48.61	48.15	-0.8	353	-0.22%
2021/12/23	0.8	48.50	0	0.00	48.60	0.8	359	0.21%
2021/12/20	0	0.00	0.3	48.31	47.80	-0.3	385	-0.07%
2021/12/17	0.3	48.25	0	48.50	48.15	0.3	409	0.07%
2021/12/16	0	0.00	0.1	49.12	48.70	-0.1	424	-0.02%
2021/12/15	0	0.00	0.2	49.30	48.95	-0.2	432	-0.04%
2021/12/14	0.3	49.11	0.1	49.70	48.90	0.2	437	0.04%
2021/12/13	2.1	50.43	0.1	50.58	50.40	2	436	0.46%
2021/12/10	0.1	49.15	0	0.00	49.05	0.1	433	0.02%
2021/12/08	0	0.00	0	48.90	48.60	0	450	0.00%
2021/12/07	0	0.00	0	48.20	48.60	0	473	0.00%
2021/12/06	0	0.00	0	49.10	48.80	0	500	0.00%
2021/12/03	0	0.00	0	50.00	48.60	0	505	0.00%
2021/12/02	0	0.00	0	49.28	48.35	0	509	0.00%
2021/12/01	0	49.00	0.2	49.00	49.20	-0.2	515	-0.03%
2021/11/30	0.2	49.30	0	49.35	49.30	0.2	526	0.03%
2021/11/29	0	48.85	0	0.00	48.90	0	533	0.00%
2021/11/11	0	0.00	1	50.00	49.80	-1	525	-0.19%
2021/11/09	1	47.00	0	0.00	46.80	1	519	0.19%
2021/10/28	0	0.00	1	46.50	46.20	-1	685	-0.15%
2021/10/26	1	46.60	0	0.00	46.60	1	894	0.11%
2021/10/21	1	45.00	0	0.00	44.95	1	970	0.10%
2021/10/14	1	44.20	0	0.00	44.25	1	1,061	0.09%
2021/10/04	5	47.90	0	0.00	45.00	5	1,269	0.39%
2021/10/01	11	48.23	0	0.00	47.90	11	1,369	0.80%
2021/09/28	0	0.00	3	51.20	51.60	-3	1,583	-0.19%
2021/09/27	3	51.80	0	0.00	51.60	3	1,619	0.19%
2021/09/22	0	0.00	3	50.50	51.00	-3	1,751	-0.17%
2021/09/14	0	0.00	1	51.20	51.90	-1	1,945	-0.05%
2021/09/10	0	0.00	9	51.69	51.10	-9	1,932	-0.47%
2021/09/03	8	48.41	0	0.00	48.05	8	1,905	0.42%
2021/08/30	5	47.50	0	0.00	47.55	5	1,919	0.26%
2021/08/20	0	0.00	2	48.15	48.00	-2	1,949	-0.10%
2021/08/19	4	47.25	0	0.00	47.05	4	1,950	0.21%
2021/08/17	0	0.00	3	48.05	47.50	-3	1,986	-0.15%
2021/08/13	3	49.60	0	0.00	49.00	3	1,971	0.15%
2021/08/11	0	0.00	1	50.70	50.70	-1	1,961	-0.05%
2021/08/10	8	52.14	0	0.00	51.60	8	1,952	0.41%
2021/08/09	1	54.60	1	54.90	54.30	0	1,927	0.00%
2021/08/06	2	55.10	3	55.13	55.00	-1	1,917	-0.05%
2021/08/05	0	0.00	4	56.60	56.50	-4	1,906	-0.21%
2021/08/04	2	57.75	1	58.70	57.60	1	1,914	0.05%
2021/08/03	3	57.57	0	0.00	56.70	3	1,893	0.16%
2021/07/30	8	61.24	9	61.92	58.50	-1	1,871	-0.05%
2021/07/29	0	0.00	13	58.76	58.80	-13	1,709	-0.76%
2021/07/26	1	58.00	2	58.10	57.80	-1	1,679	-0.06%
2021/07/21	7	53.47	1	53.60	52.90	6	1,669	0.36%
2021/07/20	3	54.33	1	54.21	54.40	2	1,657	0.12%
2021/07/16	1	57.10	0	56.70	56.70	1	1,667	0.06%
2021/07/14	2	55.40	2	56.80	56.30	0	1,678	0.00%
2021/07/13	6	57.13	1	57.30	55.50	5	1,690	0.30%
2021/07/12	8	58.65	0	0.00	58.10	8	1,654	0.48%
2021/07/08	5	60.90	2	62.00	61.50	3	1,600	0.19%
2021/07/07	8	58.14	8	58.21	59.00	0	1,539	0.00%
2021/07/06	3	58.93	1	58.50	58.80	2	1,574	0.13%
2021/07/05	7	56.63	7	57.34	58.00	0	1,762	0.00%
2021/07/02	0	0.00	5	55.16	55.10	-5	1,773	-0.28%
2021/07/01	8	56.08	3	56.30	54.70	5	1,778	0.28%
2021/06/30	7	55.83	8	54.19	55.00	-1	1,754	-0.06%
2021/06/29	0	0.00	10	55.40	52.70	-10	1,690	-0.59%
2021/06/28	24	54.12	10	54.41	54.60	14	1,673	0.84%
2021/06/25	5	53.72	1	52.60	53.00	4	1,659	0.24%
2021/06/24	1	53.00	0	0.00	54.40	1	1,574	0.06%
2021/06/11	0	0.00	1	50.50	49.95	-1	1,532	-0.07%
2021/06/10	0	0.00	15	50.33	51.40	-15	1,514	-0.99%
2021/06/04	0	0.00	0	50.70	49.80	0	1,492	0.00%
2021/05/25	0	0.00	1	51.00	51.50	-1	1,420	-0.07%
2021/05/18	0	0.00	3	43.10	43.10	-3	1,406	-0.21%
2021/05/17	1	39.30	0	0.00	39.20	1	1,396	0.07%
2021/05/12	1	43.50	0	0.00	43.85	1	1,353	0.07%
2021/05/11	1	49.00	0	0.00	48.00	1	1,339	0.07%
2021/05/10	2	51.50	8	51.69	51.00	-6	1,327	-0.45%
2021/05/05	2	49.45	0	0.00	48.20	2	1,310	0.15%
2021/05/04	0	0.00	1	48.90	48.10	-1	1,307	-0.08%
2021/04/29	1	52.40	0	0.00	52.70	1	1,279	0.08%
2021/04/27	0	0.00	2	53.55	52.60	-2	1,269	-0.16%
2021/04/23	1	54.00	0	0.00	54.40	1	1,267	0.08%
2021/04/22	0	0.00	2	54.70	53.50	-2	1,271	-0.16%
2021/04/20	3	58.40	1	58.20	57.50	2	1,242	0.16%
2021/04/19	1	54.80	0	0.00	58.20	1	1,239	0.08%
2021/04/16	2	56.60	0	56.30	56.00	2	1,205	0.17%
2021/04/15	0	0.00	0	56.80	56.90	0	1,222	0.00%
2021/04/14	1	55.80	2	55.35	56.50	-1	1,218	-0.08%
2021/04/13	0	0.00	2	59.20	57.80	-2	1,181	-0.17%
2021/04/12	0	0.00	12	59.37	58.10	-12	1,130	-1.06%
2021/04/09	10	60.37	8	61.80	60.20	2	1,047	0.19%
2021/04/08	4	55.18	3	54.83	57.60	1	767	0.13%
2021/04/07	0	0.00	4	52.30	52.40	-4	673	-0.59%
2021/04/06	10	50.80	0	50.60	50.80	10	638	1.57%
2021/04/01	4	49.24	2	49.60	48.60	2	617	0.32%
2021/03/30	2	49.10	0	0.00	48.90	2	593	0.34%
2021/03/29	0	0.00	1	46.30	46.40	-1	552	-0.18%
2021/03/26	0	0.00	6	45.69	45.75	-6	559	-1.07%
2021/03/25	7	45.93	2	46.80	45.40	5	587	0.85%
2021/03/18	0	0.00	0	44.15	44.10	0	635	0.00%
2021/03/16	1	44.20	0	0.00	44.25	1	669	0.15%
2021/03/15	0	0.00	0	44.20	44.65	0	699	0.00%
2021/03/11	0	0.00	5	43.95	43.50	-5	722	-0.69%
2021/03/10	0	0.00	6	41.35	41.85	-6	757	-0.79%
2021/02/22	1	44.10	0.1	44.25	44.20	0.9	957	0.09%
2021/02/17	0.1	42.05	0	0.00	42.00	0.1	951	0.01%
2021/02/02	0	0.00	4	41.05	41.40	-4	1,062	-0.38%
2021/01/29	4	40.05	0	0.00	40.05	4	1,177	0.34%
2021/01/25	1	42.30	0	0.00	42.60	1	1,283	0.08%
2021/01/20	3	41.27	0	41.20	41.10	3	1,448	0.21%
2021/01/19	0	0.00	1.5	43.70	43.60	-1.5	1,485	-0.10%
2021/01/15	3	42.20	0	0.00	42.20	3	1,503	0.20%
2021/01/06	30	45.00	0	0.00	44.30	30	1,659	1.81%
2020/12/30	2	45.40	0	0.00	45.65	2	2,163	0.09%
2020/12/25	1	46.60	0	0.00	45.50	1	2,710	0.04%
2020/12/10	2	51.30	2	51.30	51.30	0	3,967	0.00%
2020/12/08	0	0.00	5	51.34	51.20	-5	4,150	-0.12%
2020/12/07	0	0.00	2	51.70	50.60	-2	4,337	-0.05%
2020/11/25	0	0.00	1	50.00	50.10	-1	5,342	-0.02%
2020/11/20	1	51.20	0	0.00	50.90	1	5,500	0.02%
2020/11/19	2	51.20	4	51.30	51.70	-2	5,513	-0.04%
2020/11/18	0	0.00	1	49.80	49.55	-1	5,535	-0.02%
2020/11/17	1	49.10	0	0.00	49.05	1	5,575	0.02%
2020/11/13	0	0.00	2	49.30	49.60	-2	5,726	-0.03%
2020/11/12	0	0.00	2	49.20	49.05	-2	5,842	-0.03%
2020/11/10	1	49.80	0	0.00	50.20	1	6,041	0.02%
2020/11/09	4	51.70	1	52.60	51.80	3	6,039	0.05%
2020/11/06	1	51.10	2	52.15	51.10	-1	6,023	-0.02%
2020/11/05	1	52.10	1	52.00	50.90	0	6,089	0.00%
2020/11/04	2	51.30	0	0.00	50.80	2	6,204	0.03%
2020/11/03	2.1	51.48	2	51.25	50.70	0.1	6,293	0.00%
2020/11/02	1	50.00	1	51.00	50.40	0	6,533	0.00%
2020/10/30	1	50.30	2	52.35	50.20	-1	6,651	-0.02%
2020/10/28	1	50.20	1	51.20	50.20	0	7,026	0.00%
2020/10/27	1	50.50	0	0.00	50.00	1	7,187	0.01%
2020/10/21	0	0.00	10	52.10	51.80	-10	7,247	-0.14%
2020/10/19	10	51.30	1	51.40	52.70	9	7,208	0.12%
2020/10/16	1	51.60	1	50.80	50.60	0	7,171	0.00%
2020/10/15	0	0.00	1	52.60	51.60	-1	7,157	-0.01%
2020/10/14	10	52.40	0	0.00	52.50	10	7,140	0.14%
2020/10/13	2	52.20	102	52.12	52.00	-100	7,134	-1.40%	大賣/
2020/10/12	7	53.71	7	54.37	52.00	0	7,070	0.00%
2020/10/08	25	56.37	6	56.40	56.00	19	6,957	0.27%
2020/10/07	28	55.86	9	56.14	55.70	19	6,908	0.28%
2020/10/06	97	54.27	32	56.20	55.20	65	6,877	0.95%
2020/10/05	2	52.00	5	52.60	53.00	-3	6,569	-0.05%
2020/09/30	14	50.70	2	50.38	50.80	12	6,483	0.19%
2020/09/29	91	51.42	89	51.56	49.90	2	6,440	0.03%
2020/09/28	13	50.45	11	50.89	51.20	2	6,078	0.03%
2020/09/25	20	48.08	19	48.94	49.50	1	5,937	0.02%
2020/09/24	6	48.70	7	48.78	47.70	-1	5,731	-0.02%
2020/09/23	1	48.70	0	0.00	47.70	1	5,735	0.02%
2020/09/22	1	47.90	6	47.26	48.80	-5	5,693	-0.09%
2020/09/21	2	48.13	2	47.35	47.35	0	5,647	0.00%
2020/09/18	3	47.40	0	0.00	47.30	3	5,646	0.05%
2020/09/17	0	0.00	1	48.20	48.05	-1	5,641	-0.02%
2020/09/16	8	47.74	7	48.59	47.50	1	5,735	0.02%
2020/09/15	1	46.50	0	0.00	46.00	1	5,610	0.02%
2020/09/14	1	46.25	1	45.80	45.70	0	5,582	0.00%
2020/09/11	2	48.23	2	48.33	46.70	0	5,532	0.00%
2020/09/10	4	49.50	6	49.72	48.00	-2	5,401	-0.04%
2020/09/09	89	50.78	88	50.90	49.75	1	5,242	0.02%
2020/09/08	0	0.00	13	48.89	49.55	-13	4,643	-0.28%
2020/09/04	1	45.05	0	0.00	45.60	1	4,582	0.02%
2020/09/03	0	0.00	5	46.80	45.50	-5	4,645	-0.11%
2020/09/01	2	45.40	22	45.95	45.40	-20	4,677	-0.43%
2020/08/31	5	44.75	8	44.81	44.75	-3	4,700	-0.06%
2020/08/27	5	44.00	0	0.00	44.00	5	4,627	0.11%
2020/08/26	3	43.53	3	43.70	43.45	0	4,579	0.00%
2020/08/25	3	43.40	0	0.00	43.00	3	4,547	0.07%
2020/08/24	1	44.30	1	43.35	43.45	0	4,546	0.00%
2020/08/20	1	39.70	7	40.79	39.90	-6	4,556	-0.13%
2020/08/19	17	44.59	1	44.65	44.10	16	4,647	0.34%
2020/08/18	6	45.85	1	45.70	46.10	5	4,627	0.11%
2020/08/17	3	46.97	0	0.00	47.25	3	4,654	0.06%
2020/08/13	0	0.00	2	42.98	43.65	-2	4,667	-0.04%
2020/08/12	1	43.10	0	0.00	44.20	1	4,652	0.02%
2020/08/11	2	44.73	2	43.20	42.70	0	4,607	0.00%
2020/08/10	2	46.30	6	47.35	44.20	-4	4,504	-0.09%
2020/08/07	3	45.30	9	45.68	45.60	-6	4,360	-0.14%
2020/08/06	6	45.66	20	44.26	46.20	-14	4,250	-0.33%
2020/08/05	5	41.07	13	41.55	42.30	-8	3,962	-0.20%
2020/08/04	162	43.93	169	41.40	40.50	-7	3,828	-0.18%	大買/大賣/
2020/08/03	6	41.00	3	41.80	41.80	3	3,463	0.09%
2020/07/31	10	37.30	14	37.51	38.00	-4	3,318	-0.12%
2020/07/30	5	34.85	4	34.45	34.55	1	3,141	0.03%
2020/07/17	0	0.00	5	32.50	32.70	-5	2,921	-0.17%
2020/07/14	1	34.60	1	33.95	33.80	0	2,845	0.00%
2020/07/13	0	0.00	5	32.55	34.20	-5	2,717	-0.18%
2020/07/10	5	32.10	16	31.98	31.80	-11	2,624	-0.42%
2020/07/09	5	33.45	6	34.38	33.20	-1	2,601	-0.04%
2020/07/08	6	34.68	6	34.80	33.95	0	2,560	0.00%
2020/07/07	0	0.00	14	34.05	33.65	-14	2,493	-0.56%
2020/07/03	1	35.05	0	0.00	33.95	1	2,436	0.04%
2020/07/02	12	35.02	2	33.98	34.80	10	2,392	0.42%
2020/06/23	0	0.00	11	35.21	32.20	-11	2,192	-0.50%
2020/06/22	0	0.00	4	32.70	33.20	-4	2,045	-0.20%
2020/06/19	2	30.33	0	0.00	30.20	2	1,997	0.10%
2020/06/18	3	30.95	0	0.00	30.95	3	1,986	0.15%
2020/06/17	3	31.53	1	31.25	31.00	2	1,980	0.10%
2020/06/16	0	0.00	2	31.95	31.80	-2	1,956	-0.10%
2020/06/15	2	31.28	3	32.22	31.70	-1	1,926	-0.05%
2020/06/12	5	29.51	14	29.22	30.30	-9	1,867	-0.48%
2020/06/11	6	32.01	15	31.32	31.20	-9	1,815	-0.50%
2020/06/10	23	32.02	7	31.64	32.00	16	1,741	0.92%
2020/06/09	1	34.85	10	34.50	34.30	-9	1,652	-0.54%
2020/06/08	27	37.69	1	38.00	36.10	26	1,620	1.60%
2020/06/05	5	33.90	7	34.74	35.65	-2	1,521	-0.13%
2020/06/03	5	32.60	4	32.81	32.20	1	1,423	0.07%
2020/06/02	0	0.00	5	33.00	31.50	-5	1,385	-0.36%
2020/06/01	1	33.00	0	0.00	32.75	1	1,356	0.07%
2020/05/28	5	31.00	5	31.50	32.00	0	1,277	0.00%
2020/05/27	10	31.08	17	30.35	31.25	-7	1,233	-0.57%
2020/05/26	14	33.71	6	33.00	32.75	8	1,151	0.69%
2020/05/25	22	30.88	0	0.00	31.45	22	957	2.30%
2020/05/22	15	27.21	20	28.05	28.60	-5	911	-0.55%
2020/05/21	3	25.33	1	25.10	26.00	2	757	0.26%
2020/05/20	4	23.34	1	24.00	24.00	3	602	0.50%
2020/05/19	1	21.20	2	21.85	21.85	-1	493	-0.20%
2020/05/18	2	19.90	0	0.00	19.90	2	459	0.44%
2020/05/08	0	0.00	1	19.75	19.75	-1	414	-0.24%
2020/04/16	0	0.00	1	18.15	18.30	-1	375	-0.27%
2020/04/15	2	18.50	13	18.75	18.25	-11	372	-2.95%
2020/04/14	13	18.49	0	0.00	18.50	13	368	3.53%
2020/04/10	0	0.00	3	17.97	18.00	-3	365	-0.82%
2020/04/09	3	18.53	0	0.00	18.35	3	360	0.83%
2020/03/13	0	0.00	1	15.40	15.25	-1	273	-0.37%
2020/02/20	0	0.00	3	21.02	20.90	-3	234	-1.28%
2020/02/18	0	0.00	2	20.90	20.95	-2	237	-0.84%
2020/02/13	1	21.15	1	21.05	20.90	0	247	0.00%
2020/02/11	0	0.00	0	21.70	20.25	0	258	0.00%
2020/01/10	0	0.00	0	23.95	23.90	0	231	0.00%
2020/01/08	0	0.00	2	23.98	23.75	-2	244	-0.82%
2020/01/07	0	0.00	1	24.20	24.15	-1	246	-0.41%
2019/12/25	0	0.00	3	24.00	24.00	-3	275	-1.09%
2019/12/16	0	0.00	0	23.65	23.75	0	278	0.00%
2019/12/12	1	23.65	0	0.00	23.55	1	282	0.35%
2019/12/11	0	0.00	11	23.70	23.50	-11	280	-3.93%
2019/12/06	0	0.00	3	25.10	24.85	-3	267	-1.12%
2019/12/05	0	0.00	0.5	24.95	25.10	-0.5	265	-0.17%
2019/11/12	1	25.70	0	0.00	25.30	1	280	0.36%
2019/11/08	1	26.00	1	26.30	26.45	0	279	0.00%
2019/11/05	0	0.00	2	25.30	25.40	-2	275	-0.73%
2019/11/04	0	0.00	1	25.30	25.20	-1	276	-0.36%
2019/10/08	0	0.00	15	26.74	26.60	-15	372	-4.03%
2019/10/07	0	0.00	0	27.10	26.85	0	388	0.00%
2019/10/03	1	27.25	0	0.00	27.05	1	400	0.25%
2019/10/02	0	0.00	15	26.60	26.70	-15	406	-3.69%
2019/10/01	1	27.50	0	0.00	27.45	1	401	0.25%
2019/09/26	1	28.30	0	0.00	28.30	1	412	0.24%
2019/09/18	0	0.00	2	29.00	29.00	-2	437	-0.46%
2019/09/16	0	0.00	1	29.15	29.00	-1	467	-0.21%
2019/09/10	0	0.00	1	29.40	29.05	-1	485	-0.21%
2019/08/28	0	0.00	3	29.95	29.95	-3	557	-0.54%
2019/08/26	1	29.80	0	0.00	29.70	1	630	0.16%
2019/08/16	1	29.15	1	29.10	29.05	0	644	0.00%
2019/08/15	0	0.00	11	28.70	28.70	-11	648	-1.70%
2019/08/14	1	29.80	0	0.00	29.20	1	649	0.15%
2019/08/07	1	29.10	1	28.90	28.80	0	671	0.00%
2019/08/05	1	29.60	0	0.00	29.55	1	681	0.15%
2019/08/02	17	29.80	0	0.00	29.90	17	692	2.46%
2019/07/30	1	31.30	4	31.74	31.20	-3	724	-0.41%
2019/07/29	0	0.00	1	32.60	32.45	-1	719	-0.14%
2019/07/19	0	0.00	1	31.25	31.15	-1	739	-0.14%
2019/07/18	0	0.00	3	31.75	31.55	-3	739	-0.41%
2019/07/16	8	31.78	18	31.71	31.30	-10	738	-1.35%
2019/07/15	5	31.35	3	30.90	31.35	2	729	0.27%
2019/07/12	0	0.00	1	30.55	30.40	-1	741	-0.13%
2019/07/11	7	31.14	2	30.85	30.85	5	752	0.66%
2019/07/09	1	30.20	0	0.00	30.00	1	769	0.13%
2019/07/08	0	0.00	1	30.70	30.70	-1	788	-0.13%
2019/07/05	0	0.00	2	30.40	30.40	-2	804	-0.25%
2019/07/04	0	0.00	1	30.60	30.30	-1	853	-0.12%
2019/07/03	6	30.19	1	30.10	30.10	5	869	0.58%
2019/07/02	2	30.40	4	30.39	30.00	-2	889	-0.22%
2019/07/01	2	29.60	0	0.00	29.60	2	882	0.23%
2019/06/26	0	0.00	1	29.60	29.35	-1	994	-0.10%
2019/06/25	0	0.00	3	29.70	29.55	-3	1,056	-0.28%
2019/06/21	15	31.09	1	30.35	30.25	14	1,285	1.09%
2019/06/20	1	29.80	0	0.00	30.00	1	1,586	0.06%
2019/06/19	0	0.00	1	29.90	29.95	-1	1,828	-0.05%
2019/06/18	0	0.00	0	29.75	29.85	0	1,856	0.00%
2019/06/17	2	30.10	4	30.30	29.75	-2	1,858	-0.11%
2019/06/13	0	0.00	1	29.35	28.75	-1	1,855	-0.05%
2019/06/12	1	29.80	1	29.20	29.20	0	1,875	0.00%
2019/06/11	3	29.58	2	29.95	29.60	1	1,945	0.05%
2019/06/10	4	29.85	2	30.20	29.60	2	1,951	0.10%
2019/06/05	1	30.20	0	0.00	29.15	1	2,012	0.05%
2019/06/03	1	29.90	1	29.35	29.50	0	2,030	0.00%
2019/05/27	0	0.00	1	26.85	26.70	-1	2,025	-0.05%
2019/05/20	0	0.00	10	28.25	28.05	-10	2,301	-0.43%
2019/05/15	1	30.50	2	30.35	30.35	-1	2,431	-0.04%
2019/05/13	3	30.00	1	29.40	29.60	2	2,537	0.08%
2019/05/09	0	0.00	2	29.65	29.65	-2	2,548	-0.08%
2019/05/08	0	0.00	11	31.15	31.20	-11	2,536	-0.43%
2019/05/03	10	34.10	0	0.00	33.65	10	2,648	0.38%
2019/05/02	0	0.00	0	34.00	33.90	0	2,734	0.00%
2019/04/29	2	33.60	3	33.22	33.00	-1	2,772	-0.04%
2019/04/26	3	34.20	2	34.25	34.00	1	2,831	0.04%
2019/04/25	0	0.00	5	35.25	35.20	-5	3,220	-0.16%
2019/04/24	10	36.30	0	0.00	35.55	10	3,320	0.30%
2019/04/23	0	0.00	1	36.25	36.05	-1	3,329	-0.03%
2019/04/22	1	36.00	1	36.00	36.50	0	3,345	0.00%
2019/04/19	11	36.01	14	36.30	35.85	-3	3,359	-0.09%
2019/04/18	0	0.00	6	35.93	35.40	-6	3,368	-0.18%
2019/04/17	6	36.72	0	0.00	36.50	6	3,382	0.18%
2019/04/15	10	36.19	3	36.38	36.85	7	3,415	0.20%
2019/04/12	2	36.50	0	0.00	36.50	2	3,473	0.06%
2019/04/11	4	38.08	17	38.02	37.10	-13	3,537	-0.37%
2019/04/10	6	37.75	1	38.20	38.05	5	3,552	0.14%
2019/04/09	2	37.25	2	37.33	36.85	0	3,545	0.00%
2019/04/08	3	36.58	2	36.65	36.60	1	3,601	0.03%
2019/04/03	2	37.25	6	37.27	37.05	-4	3,644	-0.11%
2019/04/02	7.6	37.23	1	37.45	37.05	6.6	3,744	0.18%
2019/04/01	1	36.90	0	0.00	36.70	1	3,944	0.03%
2019/03/29	7	37.64	169	38.22	37.45	-162	4,037	-4.01%	大賣/鉅額交易
2019/03/28	2	39.70	3	39.80	38.55	-1	4,070	-0.02%
2019/03/27	24	39.47	6	39.79	39.10	18	4,024	0.45%
2019/03/26	7	39.17	3	38.92	38.35	4	3,878	0.10%
2019/03/25	59	39.12	24.1	39.27	39.50	34.9	3,844	0.91%
2019/03/22	2	38.38	41	38.57	39.25	-39	3,541	-1.10%
2019/03/21	162	35.96	3	36.17	35.70	159	3,344	4.75%	大買/鉅額交易
2019/03/19	2	35.00	0	0.00	35.15	2	3,361	0.06%
2019/03/18	0	35.30	0	0.00	35.30	0	3,390	0.00%
2019/03/15	3	35.50	0	0.00	35.50	3	3,453	0.09%
2019/03/14	3.1	36.16	5	36.18	35.35	-1.9	3,469	-0.05%
2019/03/13	5	34.96	3	35.20	35.00	2	3,455	0.06%
2019/03/12	2	35.35	9	35.23	35.10	-7	3,480	-0.20%
2019/03/11	2	34.20	0	0.00	34.10	2	3,517	0.06%
2019/02/20	29	36.46	15	36.53	36.00	14	3,818	0.37%
2019/02/19	48	35.98	24	36.41	35.75	24	3,829	0.63%
2019/02/18	20	35.60	95	35.05	34.80	-75	3,803	-1.97%
2019/02/15	75	35.57	0	0.00	35.40	75	3,952	1.90%
2019/02/14	2	34.75	4	35.30	34.50	-2	4,107	-0.05%
2019/02/13	3	34.77	12	34.98	34.90	-9	4,148	-0.22%
2019/02/12	6	34.76	4	34.99	34.90	2	4,157	0.05%
2019/01/30	7	34.05	5	33.55	33.40	2	4,080	0.05%
2019/01/29	2	34.00	0	0.00	33.70	2	4,087	0.05%
2019/01/28	9	33.99	0	0.00	33.70	9	4,140	0.22%
2019/01/25	5	34.70	2	34.55	33.75	3	4,144	0.07%
2019/01/24	6	34.50	1	34.30	34.45	5	4,096	0.12%
2019/01/23	8	33.96	5	33.39	33.85	3	4,043	0.07%
2019/01/22	1	32.60	1	32.55	32.65	0	3,963	0.00%
2019/01/21	2	33.70	2	34.00	33.10	0	3,951	0.00%
2019/01/18	3	33.53	1	33.75	33.70	2	3,928	0.05%
2019/01/17	11	35.73	17	36.24	34.10	-6	3,869	-0.16%
2019/01/16	1	32.90	6.2	33.27	34.70	-5.2	3,492	-0.15%
2019/01/15	2	31.60	0	31.55	31.55	2	3,409	0.06%
2019/01/11	1	33.10	0	0.00	31.90	1	3,395	0.03%
2019/01/09	5	32.50	1	32.35	32.40	4	3,394	0.12%
2019/01/07	0	0.00	1.8	32.97	32.65	-1.8	3,379	-0.05%
2019/01/04	1.2	33.18	5	33.76	32.55	-3.8	3,368	-0.11%
2019/01/03	5	33.81	1.2	34.31	33.80	3.9	3,310	0.12%
2018/12/28	5	32.50	0	0.00	32.60	5	3,222	0.16%
2018/12/27	6	34.14	1	33.70	33.40	5	3,198	0.16%
2018/12/26	2	34.93	1	34.30	32.10	1	3,136	0.03%
2018/12/25	2	34.30	2	35.50	34.00	0	3,083	0.00%
2018/12/24	76	35.98	83	35.77	35.10	-7	2,988	-0.23%
2018/12/22	83	32.92	97	32.63	33.45	-14	2,789	-0.50%
2018/12/21	3	28.65	2	29.18	30.45	1	2,764	0.04%
2018/12/20	1	28.50	11	28.15	27.70	-10	2,725	-0.37%
2018/12/19	1	29.55	1	29.55	29.10	0	2,733	0.00%
2018/12/18	1	29.70	2	29.53	29.10	-1	2,735	-0.04%
2018/12/17	1	30.90	2	31.10	30.60	-1	2,738	-0.04%
2018/12/14	10	31.87	12	31.34	31.85	-2	2,751	-0.07%
2018/12/13	0	0.00	1	34.60	33.40	-1	2,705	-0.04%
2018/12/12	1	34.85	0	0.00	34.25	1	2,677	0.04%
2018/12/10	0	0.00	8	35.43	34.65	-8	2,601	-0.31%
2018/12/06	5	32.25	6	33.40	32.40	-1	2,485	-0.04%
2018/12/05	5	35.65	9	35.70	35.65	-4	2,426	-0.16%
2018/12/04	1	40.55	21	36.21	37.00	-20	2,387	-0.84%
2018/12/03	1	40.50	2	40.80	38.70	-1	2,291	-0.04%
2018/11/30	2	41.28	1	40.35	40.90	1	2,215	0.05%
2018/11/29	1	40.15	1	40.00	41.55	0	2,162	0.00%
2018/11/27	3	38.88	4	38.03	38.25	-1	2,089	-0.05%
2018/11/26	7	35.79	17	37.97	38.25	-10	2,033	-0.49%
2018/11/23	0	0.00	4	34.60	34.80	-4	1,978	-0.20%
2018/11/22	4	35.68	1	36.10	34.10	3	1,963	0.15%
2018/11/21	1	34.50	5	35.60	35.00	-4	1,950	-0.21%
2018/11/20	4	33.20	4	33.30	35.00	0	1,928	0.00%
2018/11/19	23	38.92	2	34.85	34.00	21	1,883	1.11%
2018/11/16	30	37.03	15	36.91	37.30	15	1,794	0.84%
2018/11/15	29	33.03	0	0.00	33.95	29	1,714	1.69%
2018/11/14	12	30.66	3	30.37	30.90	9	1,583	0.57%
2018/11/13	5	27.52	3	27.20	28.10	2	1,394	0.14%
2018/11/12	2	24.70	8	24.08	25.55	-6	1,187	-0.51%
2018/11/09	1	22.75	6	22.91	23.25	-5	1,094	-0.46%
2018/11/08	0	0.00	2	21.15	21.15	-2	1,058	-0.19%
2018/11/07	0	0.00	5	20.99	21.00	-5	1,070	-0.47%
2018/11/06	3	20.55	1	20.65	20.25	2	1,066	0.19%
2018/11/05	8	21.61	8	22.00	21.00	0	1,041	0.00%
2018/11/02	0	0.00	1	20.80	20.80	-1	973	-0.10%
2018/10/30	0	0.00	1	19.05	18.45	-1	929	-0.11%
2018/10/29	1	19.25	0	0.00	19.00	1	915	0.11%
2018/10/17	3	19.85	3	20.05	19.85	0	776	0.00%
2018/10/09	10	20.75	0	0.00	19.95	10	663	1.51%
2018/10/08	0	0.00	1	22.65	21.55	-1	631	-0.16%
2018/10/05	10	22.02	18	22.20	22.00	-8	617	-1.29%
2018/10/03	0	0.00	1	24.15	23.60	-1	585	-0.17%
2018/10/01	0	0.00	1	24.85	24.30	-1	551	-0.18%
2018/09/28	14	27.11	1	27.05	26.00	13	523	2.48%
2018/09/27	6	23.73	11	24.16	25.90	-5	420	-1.19%
2018/09/25	0	0.00	5	22.85	22.85	-5	343	-1.46%
2018/09/20	1	24.10	0	0.00	24.10	1	282	0.35%
2018/08/29	2	35.90	1	35.95	33.85	1	295	0.34%
2018/08/28	2	34.80	0	0.00	35.25	2	286	0.70%
2018/08/20	5	31.00	0	0.00	31.00	5	286	1.75%
2018/08/15	1	31.35	0	0.00	30.80	1	283	0.35%
2018/08/14	0	0.00	4	30.55	30.45	-4	279	-1.43%
2018/08/13	5	34.50	1	36.95	33.75	4	258	1.55%
2018/06/26	6	40.31	0	0.00	40.25	6	434	1.38%
2018/06/22	2	42.53	0	0.00	42.35	2	485	0.41%
2018/06/14	5	42.50	0	0.00	42.10	5	500	1.00%
2018/06/08	1	46.55	0	0.00	47.30	1	481	0.21%
2018/06/06	0	0.00	2	43.30	43.30	-2	471	-0.42%
2018/06/04	2	43.45	2	42.70	42.70	0	491	0.00%
2018/06/01	1	42.50	0	0.00	42.45	1	509	0.20%
2018/05/31	2	42.95	0	0.00	42.65	2	571	0.35%
2018/05/24	0	0.00	0	44.95	44.95	0	610	0.00%
2018/05/22	0	0.00	0	46.25	46.25	0	625	0.00%
2018/05/21	2	46.10	0	0.00	46.10	2	635	0.31%
2018/05/16	0	0.00	1	45.00	45.95	-1	656	-0.15%
2018/05/15	2	42.83	0	0.00	41.80	2	641	0.31%
2018/05/14	2	46.68	0	0.00	46.40	2	649	0.31%
2018/05/11	2	52.40	0	0.00	51.50	2	640	0.31%
2018/05/10	0	0.00	1	56.80	57.20	-1	643	-0.16%
2018/04/27	0	58.80	0	0.00	59.30	0	925	0.00%
2018/04/26	1	58.60	0	0.00	58.50	1	994	0.10%
2018/04/24	0	59.50	0	0.00	59.90	0	1,128	0.00%
2018/04/23	0	63.70	0	0.00	63.70	0	1,188	0.00%
2018/04/20	0	63.50	0	0.00	63.70	0	1,222	0.00%
2018/04/18	1	63.20	0	0.00	63.20	1	1,306	0.08%
2018/04/16	0	62.80	0	0.00	62.80	0	1,431	0.00%
2018/04/13	0	61.70	1	62.50	62.20	-1	1,438	-0.07%
2018/04/12	1	60.00	0	0.00	60.40	1	1,489	0.07%
2018/04/09	0	69.90	0	0.00	69.40	0	1,569	0.00%
2018/03/30	0	68.50	0	0.00	68.40	0	1,772	0.00%
2018/03/28	4	70.65	0	0.00	67.50	4	1,852	0.22%
2018/03/27	2	71.20	0	0.00	68.40	2	1,886	0.11%
2018/03/26	1	72.70	0	0.00	72.70	1	1,933	0.05%
2018/03/23	1	79.80	0	0.00	80.70	1	1,972	0.05%
2018/03/22	0	82.60	0	0.00	83.00	0	2,004	0.00%
2018/03/21	0	82.90	1	83.30	83.30	-1	2,012	-0.05%
2018/03/19	0	83.40	0	0.00	83.60	0	2,042	0.00%
2018/03/16	1	84.70	2	83.40	83.40	-1	2,057	-0.05%
2018/03/14	3	83.93	2	82.90	82.90	1	2,111	0.05%
2018/03/13	1	83.20	1	83.20	83.20	0	2,130	0.00%
2018/03/09	1	82.70	1	83.60	84.20	0	2,155	0.00%
2018/03/08	1	81.30	3	81.40	81.30	-2	2,147	-0.09%
2018/03/06	8	87.85	7	88.46	83.50	1	2,129	0.05%
2018/03/01	2	76.50	2	77.80	77.10	0	2,049	0.00%
2018/02/26	0	0.00	2	76.50	75.50	-2	2,055	-0.10%
2018/02/23	1	75.50	0	0.00	75.50	1	2,069	0.05%
2018/02/22	0	0.00	0	76.50	76.20	0	2,078	0.00%
2018/02/21	3	77.30	4	74.90	76.20	-1	2,081	-0.05%
2018/02/12	1	75.00	1	73.60	73.00	0	2,084	0.00%
2018/02/07	0	0.00	1	80.00	79.10	-1	2,105	-0.05%
2018/02/06	4	84.00	4	78.10	77.90	0	2,124	0.00%
2018/02/05	3	86.10	2	86.80	86.50	1	2,119	0.05%
2018/01/31	8	88.37	11	90.92	92.00	-3	2,168	-0.14%
2018/01/29	1	85.50	2	85.60	83.90	-1	2,115	-0.05%
2018/01/26	8	85.91	5	85.28	85.50	3	2,109	0.14%
2018/01/25	1	87.00	0	85.90	86.50	1	2,093	0.05%
2018/01/24	2	87.90	0	0.00	86.40	2	2,082	0.10%
2018/01/23	4	92.20	4	90.45	89.60	0	2,053	0.00%
2018/01/22	14	92.96	7	96.00	90.30	7	2,040	0.34%
2018/01/19	1	91.70	6	94.83	97.40	-5	2,035	-0.25%
2018/01/18	6	93.43	3	95.48	91.20	3	2,038	0.15%
2018/01/17	3	91.80	8	91.32	93.60	-5	2,023	-0.25%
2018/01/16	2	86.20	1	86.80	86.80	1	1,987	0.05%
2018/01/15	1	80.60	0	0.00	83.00	1	2,004	0.05%
2018/01/12	9	80.12	5	82.60	79.00	4	2,025	0.20%
2018/01/11	3	79.00	2	81.25	80.20	1	2,080	0.05%
2018/01/10	3	79.87	6	79.23	80.00	-3	2,054	-0.15%
2018/01/09	1	75.20	0	0.00	75.20	1	2,014	0.05%
2018/01/08	6.1	79.88	8	81.50	83.50	-1.9	2,032	-0.09%
2018/01/05	14	72.96	7	74.91	76.50	7	2,004	0.35%
2018/01/04	2	69.20	4	69.78	71.90	-2	2,020	-0.10%
2018/01/03	0	0.00	5.1	68.53	69.20	-5.1	2,023	-0.25%
2018/01/02	4	65.58	5	66.06	66.50	-1	2,050	-0.05%