達方 (8163)-臺銀-臺中券商分點個股進出

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
61.5
漲跌
▼0.2
漲幅
-0.32%
成交量
1,085張
產業
上市電腦週邊類股
476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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	61.10	8	61.70	61.50	-8	2,212	-0.36%
2024/04/24	11	61.36	0	0.00	61.70	11	2,209	0.50%
2024/04/19	0	0.00	5	60.44	60.40	-5	2,206	-0.23%
2024/04/18	0	60.80	0	0.00	60.80	0	2,195	0.00%
2024/04/17	0	0.00	0.3	60.53	60.60	-0.3	2,197	-0.01%
2024/04/16	2	60.10	0	0.00	60.10	2	2,196	0.09%
2024/04/15	0	61.60	12	61.40	61.50	-12	2,183	-0.55%
2024/04/12	1	61.50	0.2	62.50	62.00	0.8	2,221	0.04%
2024/04/11	4.2	61.66	1.7	61.76	61.50	2.5	2,301	0.11%
2024/04/10	2	62.25	5	62.40	62.60	-3	2,301	-0.13%
2024/04/09	10.7	61.87	17.3	61.69	62.10	-6.6	2,312	-0.29%
2024/04/08	11	63.54	3.5	63.77	63.50	7.5	2,321	0.32%
2024/04/03	0.3	63.73	1.5	63.80	63.60	-1.2	2,345	-0.05%
2024/04/02	2	62.90	3	62.82	63.00	-1	2,325	-0.04%
2024/04/01	9.1	62.83	12	62.83	62.90	-3	2,322	-0.13%
2024/03/29	3	62.10	1.1	62.32	62.30	1.9	2,319	0.08%
2024/03/28	2.8	62.56	3	62.67	62.30	-0.2	2,320	-0.01%
2024/03/27	0.9	62.77	3.5	62.71	63.00	-2.6	2,317	-0.11%
2024/03/26	0	0.00	6.1	61.74	61.90	-6.1	2,323	-0.26%
2024/03/25	7.1	62.95	2	64.40	62.80	5.1	2,309	0.22%
2024/03/22	3.6	64.46	2	64.10	64.30	1.6	2,308	0.07%
2024/03/21	8	63.59	5.1	63.22	64.10	3	2,289	0.13%
2024/03/20	3	62.80	8	63.23	62.40	-5	2,288	-0.22%
2024/03/19	3	61.57	3	61.80	61.90	0	2,245	0.00%
2024/03/18	5	60.16	11	60.69	60.80	-6	2,237	-0.27%
2024/03/15	14	60.34	3	60.00	60.00	11	2,241	0.49%
2024/03/14	0	60.79	0	0.00	60.60	0	2,225	0.00%
2024/03/13	2.5	60.74	1	60.90	60.70	1.5	2,220	0.07%
2024/03/12	1	60.00	2	60.10	60.50	-1	2,229	-0.04%
2024/03/11	2	59.65	2	59.80	59.60	0	2,243	0.00%
2024/03/08	5	60.10	6	61.08	60.00	-1	2,235	-0.04%
2024/03/07	1	61.40	0	0.00	61.00	1	2,216	0.05%
2024/03/06	9	61.21	10	60.78	61.70	-1	2,159	-0.05%
2024/03/05	28	58.85	16	59.99	61.40	12	1,963	0.61%
2024/03/04	4	55.88	3	55.70	55.90	1	1,648	0.06%
2024/03/01	5	53.84	4	54.15	54.40	1	1,616	0.06%
2024/02/29	4	53.50	6	53.68	53.20	-2	1,593	-0.13%
2024/02/27	3	53.53	20.3	53.45	53.40	-17.3	1,576	-1.10%
2024/02/26	4.1	52.55	0	0.00	52.70	4.1	1,585	0.26%
2024/02/23	9	52.56	0	0.00	52.00	9	1,651	0.54%
2024/02/22	15	52.69	2	52.90	52.80	13	1,661	0.78%
2024/02/21	1	52.60	1	52.60	52.50	0	1,686	0.00%
2024/02/20	4	52.43	5	52.56	52.50	-1	1,739	-0.06%
2024/02/19	4	52.18	0	0.00	52.60	4	1,748	0.23%
2024/02/16	8	51.94	11	51.92	52.10	-3	1,775	-0.17%
2024/02/15	9	50.46	0	0.00	50.50	9	1,788	0.50%
2024/02/05	4	50.40	2	50.50	50.60	2	1,824	0.11%
2024/02/02	9	50.98	2	50.70	50.70	7	1,867	0.37%
2024/02/01	2	51.10	1	51.20	51.00	1	1,947	0.05%
2024/01/31	8	51.03	0	0.00	50.90	8	1,987	0.40%
2024/01/30	4	51.25	0.1	51.40	51.00	3.9	2,045	0.19%
2024/01/29	8	51.61	0	0.00	51.70	8	2,257	0.35%
2024/01/26	2	52.00	0	0.00	51.70	2	2,509	0.08%
2024/01/23	2	52.50	1	52.40	52.40	1	2,498	0.04%
2024/01/22	4	52.15	0	0.00	52.50	4	2,489	0.16%
2024/01/19	3	51.93	0	0.00	51.90	3	2,481	0.12%
2024/01/18	0	0.00	2	51.20	51.30	-2	2,479	-0.08%
2024/01/17	0	0.00	1	52.10	51.90	-1	2,471	-0.04%
2024/01/16	2	51.90	8	51.75	52.00	-6	2,456	-0.24%
2024/01/15	1	52.20	0	0.00	52.20	1	2,445	0.04%
2024/01/10	2	51.95	1	51.90	51.90	1	2,433	0.04%
2024/01/09	2	52.25	1	52.30	52.10	1	2,421	0.04%
2024/01/08	4	53.35	2.1	54.10	52.60	1.9	2,408	0.08%
2024/01/05	14	56.04	16	55.41	54.90	-2	2,360	-0.08%
2024/01/04	1	53.80	1	53.90	53.50	0	2,267	0.00%
2024/01/03	2	55.50	5	55.24	55.30	-3	2,241	-0.13%
2024/01/02	0	0.00	5	55.36	55.60	-5	2,210	-0.23%
2023/12/29	10	53.90	16	53.61	54.20	-6	2,162	-0.28%
2023/12/28	0.2	53.30	0	53.30	53.10	0.2	2,121	0.01%
2023/12/27	10	52.54	0	0.00	52.20	10	2,101	0.48%
2023/12/26	3.3	52.33	2	52.45	52.20	1.3	2,092	0.06%
2023/12/25	2	52.00	2	51.90	51.80	0	2,082	0.00%
2023/12/22	0	0.00	3	52.87	52.50	-3	2,066	-0.15%
2023/12/21	5	52.78	0	0.00	52.60	5	2,052	0.24%
2023/12/20	1	53.80	0	0.00	53.70	1	2,025	0.05%
2023/12/19	0	0.00	7	53.40	53.00	-7	2,003	-0.35%
2023/12/18	0	0.00	0.5	55.58	54.40	-0.5	1,960	-0.02%
2023/12/15	1	56.10	11	56.20	56.10	-10	1,931	-0.52%
2023/12/14	0	0.00	1	56.50	56.70	-1	1,889	-0.05%
2023/12/12	0	0.00	1	55.10	55.30	-1	1,830	-0.05%
2023/12/11	0	0.00	1	54.80	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	1	54.90	54.80	-1	1,799	-0.06%
2023/12/07	0	0.00	1	54.90	54.50	-1	1,785	-0.06%
2023/12/06	0	0.00	2	55.40	55.40	-2	1,757	-0.11%
2023/12/05	1	54.90	4	54.30	54.80	-3	1,714	-0.17%
2023/12/04	3	55.00	0.2	55.05	55.00	2.8	1,687	0.17%
2023/12/01	2	53.50	0	0.00	53.50	2	1,625	0.12%
2023/11/30	3	52.60	0	53.70	52.70	3	1,593	0.19%
2023/11/29	0	52.13	0	52.20	52.30	0	1,534	0.00%
2023/11/28	1	52.10	0	51.80	52.10	1	1,527	0.06%
2023/11/27	0.2	51.66	0	0.00	50.90	0.2	1,508	0.01%
2023/11/22	1	52.70	8	52.39	52.60	-7	1,452	-0.48%
2023/11/21	0.1	51.10	3.1	51.10	51.10	-3.1	1,379	-0.22%
2023/11/20	5	50.94	0	0.00	51.20	5	1,361	0.37%
2023/11/17	1	51.40	7	51.34	51.60	-6	1,329	-0.45%
2023/11/16	3	50.80	0.6	50.60	50.90	2.4	1,267	0.19%
2023/11/15	6.6	50.83	9	50.70	50.60	-2.4	1,249	-0.19%
2023/11/14	0	50.34	0	51.40	50.20	0	1,211	0.00%
2023/11/13	2	51.50	2.1	50.70	51.00	-0.1	1,175	-0.01%
2023/11/10	9.2	51.12	5	50.92	51.40	4.2	1,116	0.38%
2023/11/09	1.8	50.64	10.1	50.88	50.90	-8.3	1,063	-0.78%
2023/11/08	1.1	49.91	3	49.67	50.00	-2	974	-0.21%
2023/11/07	0.5	49.22	11.3	49.52	49.85	-10.8	936	-1.15%
2023/11/06	33	49.92	93.9	49.82	49.70	-60.9	881	-6.90%
2023/11/03	69.6	48.73	42.7	48.53	48.85	26.9	661	4.06%
2023/11/02	0	44.30	0.1	44.45	44.55	-0.1	411	-0.02%
2023/10/30	0	43.30	0	0.00	43.45	0	429	0.00%
2023/10/26	0	0.00	2	42.95	42.85	-2	448	-0.45%
2023/10/25	0	0.00	2	43.45	43.40	-2	452	-0.44%
2023/10/19	2	42.70	2	42.73	42.60	0	483	0.00%
2023/10/18	0	42.75	0	0.00	44.00	0	481	0.00%
2023/10/17	0	43.68	0.1	43.85	43.05	-0.1	475	-0.02%
2023/10/13	0.1	44.00	0	0.00	43.85	0.1	493	0.02%
2023/10/12	1	43.50	4	43.70	43.70	-3	500	-0.59%
2023/10/11	0	43.40	4	43.88	43.75	-4	512	-0.78%
2023/10/06	1	43.05	0	0.00	43.15	1	525	0.19%
2023/10/05	1	43.15	0	0.00	43.20	1	550	0.18%
2023/10/04	0	42.90	0	0.00	43.10	0	583	0.00%
2023/10/03	1	43.25	0	0.00	43.10	1	622	0.16%
2023/10/02	0	43.50	0	0.00	43.50	0	645	0.00%
2023/09/25	0	43.20	1	43.30	43.35	-1	709	-0.14%
2023/09/21	3	42.95	0	0.00	43.50	3	737	0.41%
2023/09/20	1	43.65	0	0.00	43.45	1	739	0.14%
2023/09/19	2	43.70	0	0.00	43.85	2	745	0.27%
2023/09/13	1	43.35	1	43.60	43.65	0	767	0.00%
2023/09/12	2	43.55	0	0.00	43.60	2	772	0.26%
2023/09/11	0	43.60	2	43.90	43.75	-2	778	-0.25%
2023/09/08	2	43.15	0	0.00	43.30	2	780	0.26%
2023/09/07	1	43.07	1	43.45	43.65	0	794	0.01%
2023/09/06	0	43.65	0	0.00	44.20	0	798	0.00%
2023/09/05	0	43.65	0	0.00	43.80	0	796	0.01%
2023/09/04	2	43.75	0	0.00	43.90	2	805	0.25%
2023/08/29	0	41.95	0.1	42.15	42.30	-0.1	821	-0.01%
2023/08/28	2	41.75	0	0.00	41.80	2	828	0.24%
2023/08/25	0	0.00	4	42.03	42.50	-4	835	-0.48%
2023/08/22	0	42.20	0	0.00	42.20	0	870	0.00%
2023/08/21	0	0.00	0.1	42.50	42.80	-0.1	876	-0.01%
2023/08/17	1	42.05	0.1	42.20	42.00	0.9	895	0.10%
2023/08/16	10	41.72	0	0.00	41.70	10	909	1.10%
2023/08/15	0	0.00	1	42.40	42.30	-1	920	-0.11%
2023/08/14	0	0.00	1	41.45	41.75	-1	931	-0.11%
2023/08/11	0	41.95	1	41.90	41.75	-1	940	-0.10%
2023/08/10	0	0.00	0.4	42.16	42.05	-0.4	949	-0.04%
2023/08/08	0	42.80	0	0.00	42.95	0	949	0.00%
2023/08/07	0	41.80	0	0.00	42.80	0	946	0.00%
2023/08/04	1.1	43.58	0	0.00	43.80	1.1	924	0.12%
2023/08/02	6	43.19	0	0.00	43.20	6	922	0.65%
2023/08/01	1	43.85	0	0.00	43.80	1	915	0.11%
2023/07/31	3.1	44.03	1	44.50	43.90	2.1	911	0.23%
2023/07/28	0	44.80	0	0.00	44.65	0	908	0.00%
2023/07/27	1	44.55	2	45.10	45.20	-1	901	-0.11%
2023/07/25	1	44.10	2	44.20	44.20	-1	889	-0.11%
2023/07/24	2.1	44.47	0	0.00	44.30	2.1	882	0.23%
2023/07/21	0	44.85	0	0.00	44.85	0	879	0.00%
2023/07/20	0	0.00	1	45.00	45.05	-1	882	-0.11%
2023/07/19	7	45.47	12	45.43	44.35	-5	878	-0.57%
2023/07/18	1	45.10	1	45.55	45.50	0	881	0.00%
2023/07/17	0	0.00	4	46.10	46.00	-4	880	-0.45%
2023/07/14	0	0.00	1	45.70	45.55	-1	876	-0.11%
2023/07/13	1.2	45.33	1	45.65	45.15	0.2	869	0.03%
2023/07/12	0	0.00	7	44.66	45.15	-7	858	-0.82%
2023/07/11	0	0.00	1	43.80	43.50	-1	840	-0.12%
2023/07/10	5	46.36	1.3	46.42	46.00	3.7	821	0.46%
2023/07/07	0	0.00	1	46.80	46.75	-1	810	-0.12%
2023/07/06	0.1	47.30	3	47.47	47.40	-2.9	800	-0.36%
2023/07/05	1	47.60	0	0.00	47.35	1	824	0.12%
2023/07/04	1	47.45	2	47.35	47.60	-1	820	-0.12%
2023/07/03	1	46.85	1	46.60	46.85	0	818	0.00%
2023/06/29	0	0.00	1.1	46.93	46.70	-1.1	803	-0.13%
2023/06/28	0	0.00	0	45.85	45.65	0	790	-0.01%
2023/06/27	0.1	45.62	0	0.00	45.30	0.1	792	0.01%
2023/06/26	1	46.15	0	0.00	46.00	1	786	0.13%
2023/06/21	3	46.80	0	0.00	46.70	3	780	0.39%
2023/06/20	0	47.25	0	0.00	47.25	0	778	0.00%
2023/06/19	0	47.40	5	47.35	47.35	-5	781	-0.64%
2023/06/16	1	47.75	0	0.00	47.85	1	781	0.13%
2023/06/15	3	48.07	0	0.00	47.85	3	777	0.39%
2023/06/14	0.2	47.93	2	48.00	47.95	-1.8	772	-0.23%
2023/06/13	0	0.00	1.1	47.54	47.55	-1.1	769	-0.14%
2023/06/12	1	46.75	0	47.20	47.10	1	764	0.13%
2023/06/09	0	46.59	0.1	46.60	46.70	-0.1	761	-0.02%
2023/06/08	1	46.75	0	0.00	46.70	1	775	0.13%
2023/06/07	0	0.00	5	47.32	47.30	-5	789	-0.63%
2023/06/06	0	47.01	3	47.22	46.80	-3	829	-0.36%
2023/06/05	0	47.23	0	0.00	47.20	0	965	0.00%
2023/06/02	0.1	47.15	2	47.30	47.40	-1.9	965	-0.19%
2023/06/01	0.1	46.95	1	46.95	47.10	-0.9	959	-0.09%
2023/05/31	0	0.00	1	47.00	47.00	-1	959	-0.10%
2023/05/30	0.2	46.76	0	0.00	46.90	0.2	954	0.02%
2023/05/29	1	47.10	0	0.00	47.10	1	950	0.11%
2023/05/26	0.1	45.95	3	46.48	46.35	-2.9	938	-0.31%
2023/05/25	0	46.30	2	46.35	46.65	-2	925	-0.21%
2023/05/23	0	0.00	4	46.90	46.90	-4	912	-0.44%
2023/05/19	2	45.90	3.2	45.76	45.55	-1.2	883	-0.14%
2023/05/18	0	45.37	1.1	45.59	45.50	-1.1	872	-0.12%
2023/05/16	0.1	44.90	0.1	45.00	45.10	0	855	0.00%
2023/05/15	0.2	44.72	1.2	44.93	44.75	-1	847	-0.11%
2023/05/12	0	44.15	0	0.00	44.75	0	886	0.00%
2023/05/11	0	44.11	0	0.00	44.00	0	915	0.00%
2023/05/10	0.1	44.80	2	44.50	44.65	-1.9	915	-0.21%
2023/05/08	0	44.40	0	0.00	44.50	0	922	0.00%
2023/05/05	1	44.45	0	0.00	44.20	1	928	0.11%
2023/05/04	0	43.90	3	44.07	44.15	-3	934	-0.32%
2023/05/03	0.1	44.30	0	0.00	44.45	0.1	928	0.01%
2023/05/02	0	0.00	2	44.35	44.40	-2	931	-0.21%
2023/04/28	0.2	43.90	2	43.80	43.90	-1.8	934	-0.20%
2023/04/26	0.5	42.80	0	0.00	43.35	0.5	933	0.05%
2023/04/25	0	43.45	2	42.70	42.70	-2	930	-0.21%
2023/04/24	0	43.40	2	43.30	43.50	-2	923	-0.22%
2023/04/21	1	43.41	4	44.25	43.20	-3	924	-0.32%
2023/04/18	0	44.30	0	0.00	44.55	0	902	0.00%
2023/04/14	0	44.53	8	44.70	44.40	-8	887	-0.90%
2023/04/13	2	44.55	1	45.05	44.55	1	879	0.11%
2023/04/12	0	0.00	1.4	44.93	45.30	-1.4	865	-0.16%
2023/04/11	0	44.45	0	0.00	44.50	0	837	0.00%
2023/04/10	0	44.10	0	0.00	44.90	0	825	0.00%
2023/04/07	0.1	44.36	0	0.00	44.15	0.1	783	0.01%
2023/04/06	0	44.43	10	44.00	44.50	-10	777	-1.29%
2023/03/31	0	44.20	3	44.20	44.10	-3	763	-0.39%
2023/03/29	0	43.72	0	0.00	43.75	0	760	0.00%
2023/03/28	0	43.90	7	43.90	43.65	-7	763	-0.91%
2023/03/27	12	44.10	10	44.25	44.05	2	759	0.26%
2023/03/24	0	44.00	1	44.20	44.10	-1	762	-0.13%
2023/03/22	0	0.00	1	43.80	44.20	-1	750	-0.13%
2023/03/21	2	43.75	0	0.00	43.55	2	744	0.27%
2023/03/17	5	43.07	2.6	43.00	43.30	2.4	744	0.32%
2023/03/16	0	43.10	5	43.01	42.60	-5	742	-0.67%
2023/03/15	3	43.67	0	0.00	43.25	3	745	0.40%
2023/03/14	2	43.75	2	43.75	43.50	0	740	0.00%
2023/03/13	3	43.22	4	43.01	43.60	-1	738	-0.13%
2023/03/10	6	43.85	4	43.81	43.85	2	726	0.28%
2023/03/09	13	44.62	3	44.40	44.50	10	713	1.40%
2023/03/08	2	43.95	39.2	44.57	44.70	-37.2	671	-5.54%
2023/03/07	0	41.88	0	0.00	41.75	0	548	0.00%
2023/03/06	2	42.00	1	41.80	41.95	1	569	0.18%
2023/03/03	19	41.80	0	0.00	41.65	19	563	3.37%
2023/03/01	1	41.30	0	0.00	41.35	1	551	0.18%
2023/02/24	3	40.95	0	0.00	41.30	3	548	0.55%
2023/02/21	4	41.21	1	41.15	41.15	3	542	0.56%
2023/02/14	2	40.45	0	0.00	40.40	2	544	0.37%
2023/02/13	5	40.50	0	0.00	40.50	5	545	0.92%
2023/02/10	5	41.65	2	41.00	41.00	3	547	0.55%
2023/02/09	0	40.40	3	41.63	41.55	-3	511	-0.59%
2023/02/06	1	40.90	1	40.80	40.10	0	466	0.00%
2023/02/03	5	40.36	13	40.43	40.45	-8	457	-1.75%
2023/02/02	0	0.00	0	40.00	40.15	0	447	0.00%
2023/01/31	1	39.65	0	39.75	39.40	1	436	0.23%
2023/01/30	0	0.00	0	39.40	39.30	0	431	0.00%
2023/01/11	1	39.05	0	0.00	38.90	1	435	0.23%
2023/01/10	0	0.00	2	38.85	39.00	-2	436	-0.46%
2023/01/09	0	0.00	1	38.50	38.50	-1	433	-0.23%
2023/01/06	2	38.15	0	0.00	38.15	2	437	0.46%
2023/01/03	2	37.60	0	0.00	38.00	2	471	0.42%
2022/12/22	13	38.20	0	0.00	37.85	13	481	2.70%
2022/12/20	0	0.00	1.2	37.64	37.40	-1.2	483	-0.24%
2022/12/19	0	37.90	0	0.00	37.85	0	483	0.00%
2022/12/16	1	38.30	0	0.00	38.05	1	481	0.21%
2022/12/14	1	38.65	0	0.00	38.65	1	473	0.21%
2022/12/13	0	38.70	3	38.68	38.50	-3	476	-0.63%
2022/12/09	1	38.50	0	0.00	38.50	1	478	0.21%
2022/12/07	1	38.85	0	0.00	38.70	1	494	0.20%
2022/12/06	1	39.85	0	0.00	39.50	1	491	0.20%
2022/12/05	2	40.40	0	0.00	40.20	2	490	0.41%
2022/11/30	1	40.20	0	0.00	40.15	1	479	0.21%
2022/11/29	1	40.15	0	0.00	40.20	1	475	0.21%
2022/11/28	11	40.18	3	40.00	39.85	8	455	1.76%
2022/11/25	6	39.27	0.3	39.26	39.15	5.7	427	1.34%
2022/11/23	0	39.10	0	0.00	38.90	0	430	0.01%
2022/11/22	0	38.60	0	0.00	39.10	0	431	0.00%
2022/11/16	1	39.25	0	0.00	38.95	1	439	0.23%
2022/11/11	0	0.00	1	39.45	38.80	-1	446	-0.22%
2022/11/10	0.1	39.00	0	0.00	38.95	0.1	439	0.02%
2022/11/08	1	39.05	10	38.90	38.80	-9	444	-2.03%
2022/11/07	4.1	38.55	0	0.00	38.60	4.1	442	0.91%
2022/11/04	1	38.65	0	0.00	38.65	1	449	0.22%
2022/10/27	0	0.00	1	37.90	37.85	-1	518	-0.19%
2022/10/25	1	37.50	0	0.00	37.55	1	520	0.19%
2022/10/24	4	37.20	4	37.41	37.50	0	523	0.00%
2022/10/21	0	0.00	4	37.05	37.05	-4	524	-0.76%
2022/10/20	6	37.73	6	37.15	37.15	0	528	0.00%
2022/10/19	0	38.45	0	0.00	38.25	0	519	0.01%
2022/10/18	0	37.90	0	0.00	38.00	0	518	0.00%
2022/10/17	6	36.49	0	0.00	37.50	6	522	1.15%
2022/10/14	1.1	37.67	0	0.00	36.95	1.1	521	0.21%
2022/10/13	1	36.45	6.2	36.53	36.45	-5.2	523	-0.99%
2022/10/12	0	0.00	10.2	37.56	37.90	-10.2	523	-1.95%
2022/10/07	0.1	39.80	0	0.00	39.65	0.1	516	0.02%
2022/10/05	0.2	40.15	0	0.00	39.55	0.2	527	0.03%
2022/10/04	0	0.00	2	39.70	39.70	-2	531	-0.38%
2022/10/03	2	39.00	0	0.00	38.95	2	537	0.37%
2022/09/29	1	39.35	0	0.00	39.60	1	571	0.17%
2022/09/28	1	38.90	5	38.65	38.50	-4	595	-0.67%
2022/09/26	1	40.00	0	0.00	39.55	1	620	0.16%
2022/09/22	1.1	41.48	0	0.00	41.50	1.1	660	0.17%
2022/09/16	1	42.50	0	0.00	42.35	1	676	0.15%
2022/09/15	1	42.75	0	0.00	42.75	1	683	0.15%
2022/09/13	1	42.00	3	42.00	41.80	-2	675	-0.30%
2022/09/07	1	40.00	0	0.00	39.90	1	692	0.14%
2022/09/02	0.1	41.25	0	0.00	40.85	0.1	697	0.02%
2022/08/31	1	41.10	0	0.00	41.30	1	701	0.14%
2022/08/30	3	41.20	0	0.00	41.20	3	701	0.43%
2022/08/24	3	41.43	0	0.00	41.00	3	707	0.42%
2022/08/23	5	41.70	0	0.00	41.50	5	710	0.70%
2022/08/22	4	41.90	0	0.00	42.05	4	713	0.56%
2022/08/18	1	41.15	1	41.10	41.15	0	705	0.00%
2022/08/16	0	41.50	1	41.35	41.15	-1	719	-0.14%
2022/08/15	3	41.52	1	41.70	41.70	2	724	0.28%
2022/08/12	2.2	41.33	0	0.00	41.45	2.2	721	0.30%
2022/08/11	0	41.50	0	0.00	41.75	0	725	0.00%
2022/08/10	0.1	40.90	0	0.00	41.40	0.1	723	0.01%
2022/08/09	0	39.85	0	0.00	39.95	0	697	0.00%
2022/08/08	0	39.95	5	39.95	39.95	-5	707	-0.70%
2022/08/05	0	0.00	4	40.55	40.45	-4	710	-0.56%
2022/08/04	3	39.10	0	0.00	39.05	3	706	0.42%
2022/08/02	1	39.50	0	0.00	39.25	1	738	0.14%
2022/08/01	0	40.10	7	39.95	39.95	-7	780	-0.90%
2022/07/29	0.1	39.95	0	0.00	40.05	0.1	806	0.01%
2022/07/28	0	0.00	1	39.60	39.75	-1	835	-0.12%
2022/07/27	1	39.00	0	0.00	39.85	1	891	0.11%
2022/07/26	0	0.00	6	39.10	39.10	-6	894	-0.67%
2022/07/21	0	0.00	25	39.00	39.25	-25	941	-2.66%
2022/07/20	10	39.28	0	0.00	39.10	10	947	1.05%
2022/07/19	15	39.20	0	0.00	39.30	15	971	1.54%
2022/07/18	0	0.00	1	38.20	38.70	-1	977	-0.10%
2022/07/15	2	38.00	0	0.00	37.80	2	1,014	0.20%
2022/07/13	1	36.90	2	37.38	37.55	-1	1,105	-0.09%
2022/07/12	2	36.15	1	36.15	36.10	1	1,112	0.09%
2022/07/08	0.1	37.40	0	0.00	37.40	0.1	1,132	0.00%
2022/07/07	1	36.30	1	36.15	36.60	0	1,128	0.00%
2022/07/06	2.1	38.75	1	38.85	38.60	1.1	1,109	0.10%
2022/07/04	1.1	39.36	0	0.00	39.40	1.1	1,092	0.10%
2022/07/01	8	39.28	0	0.00	38.80	8	1,108	0.72%
2022/06/30	7.1	40.79	0	0.00	40.45	7.1	1,095	0.64%
2022/06/29	2	41.53	0	0.00	41.65	2	1,087	0.18%
2022/06/27	1	42.40	0	0.00	42.50	1	1,168	0.09%
2022/06/23	0.1	41.60	0.2	41.25	41.65	-0.1	1,176	-0.01%
2022/06/22	0	0.00	1	41.85	41.40	-1	1,181	-0.08%
2022/06/20	2	41.13	2	41.18	40.80	0	1,221	0.00%
2022/06/17	1	41.70	0.5	41.62	41.65	0.5	1,221	0.04%
2022/06/16	1	42.31	1	42.20	42.10	0	1,249	0.00%
2022/06/14	0	42.50	0	0.00	42.40	0	1,324	0.00%
2022/06/13	0	42.90	0	0.00	42.65	0	1,365	0.00%
2022/06/08	1	44.00	0	0.00	44.00	1	1,490	0.07%
2022/06/07	0.1	43.84	0	0.00	43.80	0.1	1,543	0.00%
2022/06/06	0	43.90	0	0.00	43.90	0	1,667	0.00%
2022/05/31	0	43.50	0	0.00	43.75	0	1,776	0.00%
2022/05/30	0	0.00	3	43.75	43.80	-3	1,778	-0.17%
2022/05/26	1	43.10	2	43.35	43.05	-1	1,779	-0.06%
2022/05/25	2.2	43.10	0	0.00	43.05	2.2	1,784	0.12%
2022/05/24	3.1	43.05	0	0.00	42.90	3.1	1,798	0.17%
2022/05/23	0	43.00	0	0.00	43.00	0	1,791	0.00%
2022/05/20	0	43.00	0	0.00	42.90	0	1,794	0.00%
2022/05/19	1	42.01	0	0.00	42.30	1	1,791	0.06%
2022/05/16	1	42.80	23	42.13	42.30	-22	1,784	-1.23%
2022/05/12	0	41.90	0.3	42.10	41.20	-0.3	1,785	-0.02%
2022/05/11	9.1	42.64	0	0.00	42.50	9.1	1,782	0.51%
2022/05/10	0	42.82	0.1	43.05	43.40	-0.1	1,764	0.00%
2022/05/09	12.1	43.48	2.3	43.14	43.00	9.9	1,758	0.56%
2022/05/06	4	45.13	0	0.00	45.20	4	1,721	0.23%
2022/05/05	6.2	45.74	1	45.95	45.75	5.2	1,706	0.30%
2022/05/04	1.1	46.29	3	46.05	45.80	-1.9	1,685	-0.11%
2022/04/27	0	47.40	1	47.80	46.95	-1	1,650	-0.06%
2022/04/26	1.2	48.59	0	0.00	48.60	1.2	1,630	0.07%
2022/04/25	0	48.50	0	0.00	48.20	0	1,627	0.00%
2022/04/22	0	0.00	1	50.00	49.95	-1	1,607	-0.06%
2022/04/21	2.3	50.37	10	50.40	50.40	-7.7	1,612	-0.48%
2022/04/20	0.2	50.30	8.1	50.11	50.40	-7.9	1,577	-0.50%
2022/04/19	1	49.12	0	0.00	49.65	1	1,530	0.07%
2022/04/18	12.1	48.24	0	0.00	48.40	12.1	1,519	0.79%
2022/04/15	1	48.85	2	48.85	48.80	-1	1,523	-0.06%
2022/04/14	0	0.00	10	49.05	48.90	-10	1,554	-0.64%
2022/04/12	0	47.93	1	47.85	47.85	-1	1,602	-0.06%
2022/04/11	13.1	48.18	0	0.00	47.80	13.1	1,626	0.80%
2022/04/07	1	49.00	3	48.55	47.90	-2	1,710	-0.12%
2022/04/06	1	49.30	2	49.05	49.15	-1	1,868	-0.05%
2022/04/01	7	49.39	1	49.35	49.35	6	1,886	0.32%
2022/03/31	1	49.90	6	49.60	49.70	-5	1,917	-0.26%
2022/03/30	11	50.09	4	49.90	50.20	7	1,983	0.35%
2022/03/29	3.1	49.30	0	0.00	49.05	3.1	1,947	0.16%
2022/03/28	0.1	48.70	20	49.19	49.10	-19.9	1,958	-1.01%
2022/03/24	0.2	49.45	20	49.28	49.50	-19.8	1,976	-1.00%
2022/03/23	3	49.62	26	49.25	49.15	-23	2,025	-1.14%
2022/03/22	1	49.25	0	0.00	49.50	1	2,110	0.05%
2022/03/21	0.1	48.95	0	0.00	49.30	0.1	2,122	0.00%
2022/03/18	0.1	49.23	0	0.00	48.40	0.1	2,142	0.00%
2022/03/17	4	49.58	5	49.58	49.35	-1	2,134	-0.05%
2022/03/16	1	49.39	1	49.30	49.50	0	2,147	0.00%
2022/03/15	1	49.55	3	49.12	49.00	-2	2,170	-0.09%
2022/03/14	16	49.53	18	49.46	49.35	-2	2,218	-0.09%
2022/03/11	0	48.55	0	0.00	48.40	0	2,244	0.00%
2022/03/10	2.1	48.20	25	48.58	48.35	-22.9	2,323	-0.99%
2022/03/09	9.2	47.55	13	48.48	48.30	-3.9	2,435	-0.16%
2022/03/08	24	45.56	0	0.00	44.70	24	2,688	0.89%
2022/03/07	2	45.65	6	45.65	46.00	-4	2,710	-0.15%
2022/03/04	1	47.70	7	48.05	47.60	-6	2,750	-0.22%
2022/03/03	0	0.00	1	46.55	46.70	-1	2,736	-0.04%
2022/03/01	0	46.35	1	46.50	46.40	-1	2,866	-0.03%
2022/02/25	1	45.55	0	0.00	45.40	1	3,005	0.03%
2022/02/24	1	45.80	0	0.00	45.50	1	3,275	0.03%
2022/02/22	0	0.00	2	46.30	46.40	-2	3,377	-0.06%
2022/02/21	0.1	47.50	1	47.05	47.10	-0.9	3,374	-0.03%
2022/02/16	0	0.00	2	46.80	46.80	-2	3,403	-0.06%
2022/02/14	0	0.00	10	46.60	46.35	-10	3,413	-0.29%
2022/02/10	0	0.00	1	46.95	47.05	-1	3,416	-0.03%
2022/02/09	2	46.58	3	46.60	46.90	-1	3,423	-0.03%
2022/02/08	0	46.35	0	0.00	46.20	0	3,420	0.00%
2022/01/26	0	0.00	1	44.70	44.80	-1	3,474	-0.03%
2022/01/25	14.1	45.58	0	0.00	45.00	14.1	3,476	0.41%
2022/01/24	0.1	45.10	0	0.00	45.70	0.1	3,491	0.00%
2022/01/21	1	46.60	0	0.00	45.90	1	3,479	0.03%
2022/01/20	1	47.15	0	0.00	47.20	1	3,467	0.03%
2022/01/19	2	47.08	10	46.55	46.95	-8	3,469	-0.23%
2022/01/18	1	47.40	0	0.00	46.90	1	3,458	0.03%
2022/01/17	11	47.20	1	47.15	47.15	10	3,453	0.29%
2022/01/14	23	46.36	0	0.00	46.35	23	3,450	0.67%
2022/01/13	0	0.00	5	46.91	46.95	-5	3,435	-0.15%
2022/01/12	5.1	46.70	0	0.00	46.80	5.1	3,438	0.15%
2022/01/11	3	47.52	0	0.00	47.05	3	3,424	0.09%
2022/01/10	0	47.15	0	0.00	48.05	0	3,397	0.00%
2022/01/07	2	47.25	40	47.27	47.30	-38	3,382	-1.12%
2022/01/06	12	48.29	0.1	48.35	48.15	11.9	3,342	0.36%
2022/01/05	2	49.10	0	0.00	48.85	2	3,313	0.06%
2022/01/04	0	0.00	4	49.75	49.35	-4	3,280	-0.12%
2022/01/03	3	49.75	2	49.63	49.50	1	3,252	0.03%
2021/12/30	13.2	50.72	15	50.73	50.70	-1.8	3,209	-0.06%
2021/12/29	12	49.98	9	50.58	51.00	3	3,153	0.10%
2021/12/28	0	0.00	22	49.69	49.35	-22	2,973	-0.74%
2021/12/27	1	49.35	12	49.23	49.55	-11	2,955	-0.37%
2021/12/24	5.1	49.46	3	49.50	49.35	2.1	2,929	0.07%
2021/12/22	1	48.50	0	0.00	48.50	1	2,834	0.04%
2021/12/21	1	48.50	2	48.35	48.50	-1	2,823	-0.04%
2021/12/20	1	48.85	0	0.00	48.50	1	2,804	0.04%
2021/12/17	9	49.14	1	48.65	48.80	8	2,782	0.29%
2021/12/16	2.3	49.60	59.2	49.52	49.85	-56.9	2,709	-2.10%
2021/12/14	0.1	48.85	6	48.57	48.55	-6	2,577	-0.23%
2021/12/13	0.1	49.20	2.1	48.77	48.85	-2	2,526	-0.08%
2021/12/10	6	48.87	1.1	48.83	49.15	4.9	2,501	0.20%
2021/12/09	3.2	48.49	6	48.14	48.30	-2.8	2,450	-0.11%
2021/12/08	6.1	49.28	4.1	49.17	49.00	2	2,383	0.09%
2021/12/07	7	49.71	19	49.81	49.65	-12	2,295	-0.52%
2021/12/06	38	49.88	38	49.28	49.20	0	2,207	0.00%
2021/12/03	12	49.51	11	49.51	49.60	1	2,123	0.05%
2021/12/02	33	49.25	153	49.68	48.65	-120	1,971	-6.09%	大賣/鉅額交易
2021/12/01	0	0.00	3	47.18	47.15	-3	1,611	-0.19%
2021/11/30	8	46.65	6	46.55	46.50	2	1,580	0.13%
2021/11/29	9	44.85	7	45.36	45.80	2	1,559	0.13%
2021/11/26	16.1	46.69	14	46.56	46.15	2.1	1,518	0.14%
2021/11/25	3	46.10	3	46.10	46.10	0	1,469	0.00%
2021/11/24	6.2	45.86	6	45.90	46.00	0.2	1,473	0.01%
2021/11/23	18.4	46.61	14	46.15	47.05	4.4	1,332	0.33%
2021/11/22	18.4	44.97	13	44.70	45.45	5.4	1,066	0.51%
2021/11/19	13.5	42.99	0	0.00	42.90	13.5	1,024	1.32%
2021/11/18	5	43.40	0	0.00	43.25	5	1,022	0.49%
2021/11/17	4.1	43.25	0	0.00	43.40	4.1	1,043	0.39%
2021/11/16	1	42.60	0	0.00	42.55	1	1,058	0.09%
2021/11/15	0	0.00	1	43.20	42.80	-1	1,077	-0.09%
2021/11/10	2	43.68	1	44.10	43.80	1	1,119	0.09%
2021/11/09	1	43.50	0	0.00	43.40	1	1,114	0.09%
2021/11/08	0	0.00	2	43.70	43.50	-2	1,120	-0.18%
2021/11/04	0	0.00	1	43.55	43.45	-1	1,162	-0.09%
2021/11/03	2	42.20	6	42.70	43.50	-4	1,206	-0.33%
2021/11/01	0	0.00	1	42.50	42.30	-1	1,180	-0.08%
2021/10/29	0	0.00	12	41.58	41.75	-12	1,170	-1.02%
2021/10/28	1	41.80	0	0.00	41.90	1	1,182	0.08%
2021/10/27	0	0.00	4	41.20	41.65	-4	1,194	-0.33%
2021/10/22	2	40.95	2	41.00	40.90	0	1,260	0.00%
2021/10/21	0.1	41.45	0	0.00	42.00	0.1	1,280	0.01%
2021/10/19	1	40.50	0	0.00	40.60	1	1,309	0.08%
2021/10/14	1	39.55	0	0.00	39.60	1	1,441	0.07%
2021/10/13	2	39.70	0	0.00	39.50	2	1,558	0.13%
2021/10/12	0	0.00	3	39.80	40.00	-3	1,623	-0.18%
2021/10/08	8	40.77	0	0.00	40.25	8	1,643	0.49%
2021/10/07	8	40.24	0	0.00	40.20	8	1,668	0.48%
2021/10/05	4	39.44	1	39.40	40.15	3	1,733	0.17%
2021/10/04	1	39.24	0	0.00	39.20	1	1,746	0.06%
2021/10/01	6.1	40.24	0	0.00	40.35	6.1	1,751	0.35%
2021/09/30	1	41.40	0	0.00	41.40	1	1,778	0.06%
2021/09/29	1	41.25	0	0.00	41.30	1	1,795	0.06%
2021/09/27	0	0.00	2	42.80	42.95	-2	1,812	-0.11%
2021/09/24	3	42.37	1	42.40	42.35	2	1,836	0.11%
2021/09/23	1	42.00	1	42.25	42.10	0	1,866	0.00%
2021/09/22	2	41.75	0	0.00	41.80	2	1,911	0.10%
2021/09/17	1	42.20	1	42.25	42.45	0	1,995	0.00%
2021/09/16	0.1	42.50	0	0.00	42.20	0.1	2,010	0.00%
2021/09/15	1	42.60	0	0.00	42.55	1	2,016	0.05%
2021/09/13	0.1	43.60	0	0.00	43.50	0.1	2,031	0.00%
2021/09/09	0	42.80	0	0.00	42.95	0	2,057	0.00%
2021/09/08	20	43.60	0	0.00	42.80	20	2,069	0.97%
2021/09/07	30	44.05	0	0.00	44.10	30	2,073	1.45%
2021/09/03	1	44.95	4	45.15	44.85	-3	2,143	-0.14%
2021/09/02	0	0.00	10	44.68	44.75	-10	2,191	-0.46%
2021/08/31	0	0.00	11.1	44.13	44.35	-11.1	2,153	-0.52%
2021/08/30	8	43.72	0	0.00	43.90	8	2,128	0.38%
2021/08/26	2	42.60	1	42.60	42.60	1	2,102	0.05%
2021/08/25	18	42.81	2	42.53	42.60	16	2,121	0.75%
2021/08/23	1	41.60	1	41.45	41.75	0	2,096	0.00%
2021/08/20	2.1	43.12	0	0.00	43.40	2.1	2,107	0.10%
2021/08/19	4	43.73	0	0.00	43.15	4	2,115	0.19%
2021/08/18	3.1	43.89	0	0.00	44.00	3.1	2,101	0.15%
2021/08/17	1	43.90	2	44.50	43.90	-1	2,087	-0.05%
2021/08/16	3.1	43.93	1	44.00	44.05	2.1	2,086	0.10%
2021/08/13	5	45.03	0	0.00	44.90	5	2,080	0.24%
2021/08/12	10	45.95	0	0.00	45.55	10	2,083	0.48%
2021/08/11	25	45.44	1	45.35	45.80	24	2,099	1.14%
2021/08/10	21	46.65	0.2	46.75	46.75	20.8	2,098	0.99%
2021/08/09	0	0.00	3	47.83	47.95	-3	2,127	-0.14%
2021/08/06	0.1	47.75	4	47.60	47.30	-3.9	2,126	-0.18%
2021/08/05	1	47.70	1	47.55	47.85	0	2,189	0.00%
2021/08/04	1	47.40	0	0.00	47.50	1	2,263	0.04%
2021/08/03	4.1	47.42	0	0.00	47.20	4.1	2,321	0.17%
2021/07/30	42	47.00	4	47.05	47.00	38	2,500	1.52%
2021/07/28	1	46.30	0	0.00	46.50	1	2,525	0.04%
2021/07/27	1	47.65	1	47.95	46.90	0	2,579	0.00%
2021/07/26	1	47.50	0	0.00	47.70	1	2,606	0.04%
2021/07/23	0	0.00	10	47.60	47.30	-10	2,650	-0.38%
2021/07/22	0	0.00	1	47.35	47.30	-1	2,730	-0.04%
2021/07/21	3	47.05	2	47.15	46.95	1	2,826	0.04%
2021/07/20	47	47.09	3	46.97	46.95	44	2,865	1.54%
2021/07/19	2.2	47.76	3	48.17	48.10	-0.8	2,857	-0.03%
2021/07/16	2	47.68	53	47.63	48.00	-51	2,843	-1.79%
2021/07/15	44	46.65	0	0.00	46.75	44	2,853	1.54%
2021/07/14	0	0.00	3	45.90	46.15	-3	2,928	-0.10%
2021/07/13	6	46.78	2	47.15	46.10	4	2,951	0.14%
2021/07/08	0	0.00	9	46.24	46.20	-9	2,960	-0.30%
2021/07/07	1	46.20	0	0.00	46.10	1	3,009	0.03%
2021/07/06	1	45.80	2.2	45.98	45.80	-1.2	3,018	-0.04%
2021/07/05	2.1	45.90	1	45.95	45.90	1.1	3,086	0.03%
2021/07/02	0	0.00	1	45.30	45.10	-1	3,166	-0.03%
2021/06/30	5.1	45.16	3	45.28	45.90	2.1	3,178	0.07%
2021/06/29	5	45.21	2	45.33	45.10	3	3,161	0.09%
2021/06/28	3	44.97	5	45.09	45.90	-2	3,144	-0.06%
2021/06/25	6	44.00	0	0.00	43.70	6	3,085	0.19%
2021/06/24	3	43.62	2	43.50	43.65	1	3,118	0.03%
2021/06/22	8.1	42.95	0	0.00	42.90	8.1	3,132	0.26%
2021/06/21	5	43.40	13	43.37	43.35	-8	3,139	-0.25%
2021/06/18	3	43.80	0	0.00	43.70	3	3,156	0.10%
2021/06/16	4.1	43.76	1	43.85	43.35	3.1	3,179	0.10%
2021/06/15	2	44.30	1	44.00	44.00	1	3,204	0.03%
2021/06/11	7.1	44.72	4	44.49	44.50	3.1	3,218	0.10%
2021/06/10	11	43.91	4	43.76	44.45	7	3,320	0.21%
2021/06/09	0	0.00	1	42.45	42.55	-1	3,290	-0.03%
2021/06/08	0.1	42.35	0	0.00	42.25	0.1	3,348	0.00%
2021/06/07	0	0.00	0.2	42.00	42.10	-0.2	3,453	-0.01%
2021/06/04	0	0.00	1	42.45	42.40	-1	3,539	-0.03%
2021/06/03	1	42.60	0	0.00	42.80	1	3,562	0.03%
2021/06/02	4	43.08	7	43.15	42.55	-3	3,572	-0.08%
2021/06/01	0	0.00	1	43.00	43.25	-1	3,571	-0.03%
2021/05/31	4	42.40	1	42.90	42.65	3	3,606	0.08%
2021/05/28	5	42.75	2	42.85	42.75	3	3,607	0.08%
2021/05/27	0	0.00	1	41.25	42.70	-1	3,626	-0.03%
2021/05/26	6	42.11	0	0.00	42.25	6	3,627	0.17%
2021/05/25	4	42.40	1	42.60	42.25	3	3,663	0.08%
2021/05/21	3.1	41.31	0	0.00	41.40	3.1	3,762	0.08%
2021/05/20	8	40.98	0	0.00	40.70	8	3,804	0.21%
2021/05/19	1	41.05	0	40.80	41.50	1	3,820	0.03%
2021/05/18	0	0.00	27	39.87	40.70	-27	3,833	-0.70%
2021/05/17	5.1	38.94	0	0.00	38.40	5.1	3,824	0.13%
2021/05/14	10	41.25	1	42.10	41.40	9	3,785	0.24%
2021/05/13	11	41.46	7.3	42.01	41.70	3.7	3,741	0.10%
2021/05/12	25.1	44.43	2	45.63	43.05	23.1	3,675	0.63%
2021/05/11	2.2	47.32	3	47.03	46.65	-0.8	3,625	-0.02%
2021/05/10	11	49.76	11	49.20	49.05	0	3,578	0.00%
2021/05/07	7	48.14	3	47.68	49.00	4	3,456	0.12%
2021/05/06	4	46.49	1	47.25	46.20	3	3,403	0.09%
2021/05/05	0	0.00	1	46.60	46.80	-1	3,379	-0.03%
2021/05/04	14	47.80	2	47.28	47.00	12	3,393	0.35%
2021/05/03	6	49.86	2	50.18	49.40	4	3,329	0.12%
2021/04/29	1	51.10	0	0.00	51.20	1	3,286	0.03%
2021/04/28	4	51.98	2	51.85	52.40	2	3,255	0.06%
2021/04/27	4	50.93	9	51.31	52.10	-5	3,221	-0.16%
2021/04/26	3	50.90	1	50.52	51.20	2	3,112	0.06%
2021/04/23	1	49.50	0	0.00	49.50	1	3,069	0.03%
2021/04/22	2	50.25	7	50.22	49.00	-5	3,058	-0.16%
2021/04/21	9.1	50.64	1	50.50	51.00	8.1	3,010	0.27%
2021/04/20	1	49.15	29	49.34	50.50	-28	2,962	-0.95%
2021/04/19	3	49.17	34	49.30	49.15	-31	2,948	-1.05%
2021/04/16	1	48.35	2	47.93	48.25	-1	2,934	-0.03%
2021/04/15	1	47.00	1	47.65	47.40	0	2,928	0.00%
2021/04/14	4	46.84	0.7	47.40	47.30	3.3	2,945	0.11%
2021/04/13	5	49.20	5	49.24	48.00	0	2,958	0.00%
2021/04/12	1	48.25	2	48.65	48.70	-1	2,932	-0.03%
2021/04/09	10	48.04	6	47.91	48.00	4	2,896	0.14%
2021/04/08	6	48.71	30	48.43	49.20	-24	2,818	-0.85%
2021/04/07	2	47.40	20	47.16	47.30	-18	2,724	-0.66%
2021/04/06	3	47.67	1	47.70	47.40	2	2,722	0.07%
2021/04/01	2	47.35	28	47.40	47.40	-26	2,711	-0.96%
2021/03/31	0	0.00	2	47.50	47.40	-2	2,711	-0.07%
2021/03/30	20	47.56	4	47.65	47.65	16	2,710	0.59%
2021/03/29	0	0.00	2	47.65	47.55	-2	2,695	-0.07%
2021/03/25	1	46.30	0	0.00	46.05	1	2,686	0.04%
2021/03/24	1	46.25	0	0.00	46.70	1	2,687	0.04%
2021/03/23	0	0.00	1	47.20	46.30	-1	2,685	-0.04%
2021/03/22	2	47.20	0	0.00	47.00	2	2,676	0.07%
2021/03/19	21	46.93	0	0.00	47.05	21	2,686	0.78%
2021/03/18	10	47.50	0	0.00	47.45	10	2,684	0.37%
2021/03/17	5	47.70	8	47.58	47.45	-3	2,696	-0.11%
2021/03/16	22	48.00	34	46.97	47.55	-12	2,723	-0.44%
2021/03/15	2	46.00	1	46.50	46.10	1	2,615	0.04%
2021/03/12	4	46.14	4	46.31	46.05	0	2,647	0.00%
2021/03/11	5	46.64	5	46.70	46.65	0	2,776	0.00%
2021/03/10	4	46.16	22	46.69	47.40	-18	2,775	-0.65%
2021/03/09	1	45.75	2	45.73	45.75	-1	2,732	-0.04%
2021/03/08	2	45.95	1	45.65	45.40	1	2,724	0.04%
2021/03/05	1	45.00	4	44.93	45.05	-3	2,746	-0.11%
2021/03/04	4	45.75	24	45.59	45.35	-20	2,773	-0.72%
2021/03/03	21	45.30	44	44.92	45.70	-23	2,737	-0.84%
2021/03/02	7	45.81	25	45.08	45.30	-18	2,723	-0.66%
2021/02/26	11	45.12	26	45.03	45.25	-15	2,714	-0.55%
2021/02/25	0	0.00	19	45.10	45.05	-19	2,762	-0.69%
2021/02/24	4	44.63	11	44.84	44.55	-7	2,748	-0.25%
2021/02/23	9	44.74	2	44.95	44.90	7	2,747	0.25%
2021/02/22	0	0.00	14	44.11	44.15	-14	2,748	-0.51%
2021/02/19	8	42.83	13	43.45	43.55	-5	2,722	-0.18%
2021/02/18	5	42.52	2	42.73	42.60	3	2,709	0.11%
2021/02/17	13	42.06	7	42.30	42.20	6	2,696	0.22%
2021/02/05	1	41.80	14	41.91	41.95	-13	2,731	-0.48%
2021/02/04	0	0.00	3	41.57	41.65	-3	2,757	-0.11%
2021/02/03	2	41.00	1	40.95	41.00	1	2,785	0.04%
2021/02/02	4	41.23	4	41.71	41.00	0	2,880	0.00%
2021/02/01	4	40.50	0	0.00	40.55	4	2,985	0.13%
2021/01/29	1	41.05	0	0.00	41.00	1	3,053	0.03%
2021/01/28	1	41.50	2	41.40	41.80	-1	3,058	-0.03%
2021/01/26	2	41.78	3	42.12	41.65	-1	3,121	-0.03%
2021/01/25	2	41.58	6	41.95	42.00	-4	3,093	-0.13%
2021/01/22	8	41.11	10	41.35	41.35	-2	3,087	-0.06%
2021/01/21	5	41.24	36	41.00	41.15	-31	3,093	-1.00%
2021/01/20	11	41.91	44	41.33	41.05	-33	3,085	-1.07%
2021/01/19	3	43.22	0	0.00	43.05	3	3,055	0.10%
2021/01/18	24	43.13	13	43.84	43.05	11	3,073	0.36%
2021/01/15	3	44.35	0	0.00	44.10	3	3,052	0.10%
2021/01/14	2	45.33	3	45.18	44.95	-1	3,040	-0.03%
2021/01/13	0	0.00	1	44.75	44.50	-1	2,993	-0.03%
2021/01/12	0	0.00	11	44.27	44.25	-11	2,974	-0.37%
2021/01/11	1	43.65	4	44.30	44.80	-3	2,933	-0.10%
2021/01/08	3	44.05	3	43.73	43.75	0	2,910	0.00%
2021/01/07	25	44.16	3	44.17	44.05	22	2,898	0.76%
2021/01/06	2	43.40	0	0.00	43.55	2	2,879	0.07%
2021/01/05	1	43.25	1	43.95	44.55	0	2,817	0.00%
2021/01/04	15	43.18	6	43.49	43.60	9	2,789	0.32%
2020/12/31	0	0.00	3	43.32	43.35	-3	2,778	-0.11%
2020/12/30	2	43.03	5	43.20	43.20	-3	2,770	-0.11%
2020/12/29	4	42.96	2	43.15	42.85	2	2,763	0.07%
2020/12/25	2	43.10	10	43.18	43.00	-8	2,737	-0.29%
2020/12/24	3	43.40	2	43.35	43.15	1	2,735	0.04%
2020/12/23	3	42.60	8	42.36	42.55	-5	2,714	-0.18%
2020/12/22	1	42.15	4	42.88	42.10	-3	2,736	-0.11%
2020/12/21	1	41.65	1	42.55	42.65	0	2,747	0.00%
2020/12/18	3	42.63	0	0.00	42.30	3	2,735	0.11%
2020/12/17	2	42.85	0	0.00	42.85	2	2,738	0.07%
2020/12/16	1	43.55	1	43.65	43.35	0	2,738	0.00%
2020/12/15	11	44.01	4	43.35	43.15	7	2,734	0.26%
2020/12/14	1	45.15	1	44.70	44.70	0	2,708	0.00%
2020/12/11	12	43.44	6	43.87	43.75	6	2,696	0.22%
2020/12/10	9	44.99	2	44.98	44.70	7	2,658	0.26%
2020/12/09	47	46.70	11.1	46.43	46.00	35.9	2,599	1.38%
2020/12/08	21.1	46.10	11	46.09	45.75	10.1	2,577	0.39%
2020/12/07	38	46.90	87	47.26	46.70	-49	2,543	-1.93%
2020/12/04	14	45.12	10.1	44.73	45.40	3.9	2,382	0.16%
2020/12/03	23	43.92	2	44.03	43.85	21	2,345	0.90%
2020/12/02	3	43.87	4	43.80	43.60	-1	2,418	-0.04%
2020/12/01	1	43.80	16	43.48	43.80	-15	2,532	-0.59%
2020/11/30	0	0.00	33	42.97	43.35	-33	2,690	-1.23%
2020/11/27	6	42.52	3	42.55	42.50	3	2,664	0.11%
2020/11/26	1	42.55	6	42.55	42.40	-5	2,714	-0.18%
2020/11/25	17	43.07	2	42.98	42.55	15	2,843	0.53%
2020/11/24	31	43.40	4	44.04	43.40	27	2,814	0.96%
2020/11/23	1	43.00	9	42.82	42.90	-8	2,741	-0.29%
2020/11/20	2	42.08	11	42.50	42.50	-9	2,711	-0.33%
2020/11/19	64	42.34	17	43.05	42.50	47	2,680	1.75%
2020/11/18	2	42.18	1	42.15	41.95	1	2,605	0.04%
2020/11/17	0	0.00	2	42.03	42.00	-2	2,598	-0.08%
2020/11/16	2	41.88	1	41.90	41.75	1	2,666	0.04%
2020/11/13	5	41.76	2	41.98	41.75	3	2,744	0.11%
2020/11/12	0	0.00	2	41.65	41.45	-2	2,788	-0.07%
2020/11/11	2	42.20	8.1	42.21	42.25	-6.1	2,796	-0.22%
2020/11/10	5.1	42.16	7	41.96	42.00	-1.9	2,788	-0.07%
2020/11/09	23	42.23	1	42.15	41.70	22	2,744	0.80%
2020/11/06	1	41.45	6	41.49	41.85	-5	2,629	-0.19%
2020/11/05	1	40.75	0	0.00	40.75	1	2,578	0.04%
2020/11/04	4	40.39	3	40.47	40.55	1	2,605	0.04%
2020/11/03	14	40.80	13	40.52	40.50	1	2,676	0.04%
2020/10/30	3	39.98	2	40.45	39.55	1	2,871	0.03%
2020/10/29	1	39.60	0	0.00	39.95	1	2,875	0.03%
2020/10/28	2	39.85	4	39.93	39.95	-2	2,879	-0.07%
2020/10/27	7	40.36	8	40.27	40.30	-1	2,864	-0.03%
2020/10/26	1	39.70	0	0.00	40.15	1	2,841	0.04%
2020/10/23	0	0.00	3	39.38	39.45	-3	2,813	-0.11%
2020/10/22	1	38.75	0	0.00	38.80	1	2,851	0.04%
2020/10/21	1	39.35	0	0.00	39.25	1	2,855	0.04%
2020/10/19	0	0.00	3	39.22	39.30	-3	2,917	-0.10%
2020/10/16	5	39.13	4	39.15	38.75	1	2,885	0.03%
2020/10/14	0	0.00	5	39.00	38.85	-5	2,901	-0.17%
2020/10/08	2	38.35	0	0.00	38.30	2	3,084	0.06%
2020/10/07	0	0.00	2	38.55	38.40	-2	3,132	-0.06%
2020/10/05	5	37.90	4	38.08	38.10	1	3,219	0.03%
2020/09/30	2	37.45	2	37.85	37.75	0	3,319	0.00%
2020/09/29	2	37.75	2	37.95	37.50	0	3,416	0.00%
2020/09/28	0	0.00	3	37.50	37.35	-3	3,503	-0.09%
2020/09/25	25	37.24	6	37.48	37.05	19	3,597	0.53%
2020/09/24	16	37.75	0	0.00	37.75	16	3,600	0.44%
2020/09/23	10	39.00	2	39.10	38.70	8	3,607	0.22%
2020/09/22	2	38.93	0	0.00	39.00	2	3,622	0.06%
2020/09/21	2	39.55	12	39.41	39.25	-10	3,616	-0.28%
2020/09/18	0	0.00	4	40.15	39.95	-4	3,611	-0.11%
2020/09/17	0	0.00	10	39.80	39.80	-10	3,603	-0.28%
2020/09/16	20	39.73	1	39.60	39.60	19	3,610	0.53%
2020/09/14	0	0.00	1	39.80	39.80	-1	3,626	-0.03%
2020/09/11	10	39.62	9	40.03	39.15	1	3,630	0.03%
2020/09/10	14	40.23	3	40.75	40.15	11	3,598	0.31%
2020/09/09	0	0.00	2	40.03	40.35	-2	3,577	-0.06%
2020/09/08	11	40.83	6	40.28	40.20	5	3,557	0.14%
2020/09/07	105	42.54	6	42.14	41.60	99	3,515	2.82%	大買/
2020/09/04	27	42.06	8	42.15	42.70	19	3,435	0.55%
2020/09/03	23	42.00	23	42.24	41.90	0	3,382	0.00%
2020/09/02	11	40.13	0	0.00	40.05	11	3,205	0.34%
2020/09/01	15	40.15	6	40.13	40.30	9	3,240	0.28%
2020/08/31	22.1	40.27	2	40.55	40.45	20.1	3,253	0.62%
2020/08/28	10	38.38	3	38.50	38.95	7	3,135	0.22%
2020/08/27	1	38.60	5.2	38.67	38.55	-4.2	3,153	-0.13%
2020/08/26	8	38.68	0	0.00	38.60	8	3,150	0.25%
2020/08/25	1	38.70	1	38.90	38.70	0	3,152	0.00%
2020/08/24	0	0.00	1	37.70	38.10	-1	3,140	-0.03%
2020/08/21	3	38.13	24	37.99	38.15	-21	3,150	-0.67%
2020/08/20	14	37.24	22	37.73	37.30	-8	3,144	-0.25%
2020/08/19	17	40.31	17	40.24	39.55	0	3,058	0.00%
2020/08/18	12	39.98	9	39.92	40.10	3	2,961	0.10%
2020/08/17	2	39.45	2	39.53	39.35	0	2,871	0.00%
2020/08/14	4.1	38.98	1	39.25	39.15	3.1	2,826	0.11%
2020/08/13	3	39.22	0	0.00	39.25	3	2,801	0.11%
2020/08/12	13	39.15	13	39.03	38.85	0	2,743	0.00%
2020/08/11	3	38.73	2	38.85	39.15	1	2,715	0.04%
2020/08/10	10	39.31	1	38.75	38.90	9	2,686	0.34%
2020/08/07	25	39.05	4	39.09	39.25	21	2,659	0.79%
2020/08/06	12	39.01	9	38.64	38.70	3	2,595	0.12%
2020/08/05	12	37.48	6	37.73	38.15	6	2,456	0.24%
2020/08/04	15	36.45	17	36.57	36.50	-2	2,386	-0.08%
2020/08/03	2	36.13	5	36.48	36.10	-3	2,385	-0.13%
2020/07/31	1	35.65	1	35.70	35.80	0	2,378	0.00%
2020/07/30	0	0.00	8	35.30	35.30	-8	2,384	-0.34%
2020/07/29	0	0.00	5	34.50	34.65	-5	2,419	-0.21%
2020/07/28	9	35.18	4	34.83	34.25	5	2,427	0.21%
2020/07/27	11	36.07	0	0.00	35.90	11	2,417	0.46%
2020/07/24	3	36.95	23	36.63	36.65	-20	2,409	-0.83%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/21	2	37.53	2	37.83	37.50	0	2,410	0.00%
2020/07/20	2	37.48	0	0.00	37.40	2	2,411	0.08%
2020/07/17	0	0.00	5	37.58	37.65	-5	2,426	-0.21%
2020/07/16	15	38.56	8	38.68	38.00	7	2,412	0.29%
2020/07/15	20	37.30	0	0.00	37.30	20	2,293	0.87%
2020/07/14	1	38.20	20	37.70	37.65	-19	2,279	-0.83%
2020/07/13	2	37.33	0	0.00	38.30	2	2,248	0.09%
2020/07/09	43	38.29	23	38.29	38.00	20	2,233	0.90%
2020/07/08	3	40.28	0	0.00	40.20	3	2,138	0.14%
2020/07/07	1	40.00	8	40.04	40.10	-7	2,056	-0.34%
2020/07/06	4	40.38	0	0.00	40.35	4	2,010	0.20%
2020/07/03	0	0.00	1	39.05	39.10	-1	1,973	-0.05%
2020/07/02	1	38.55	5	38.80	38.95	-4	1,972	-0.20%
2020/07/01	0	0.00	8	38.33	38.20	-8	1,942	-0.41%
2020/06/30	0	0.00	4	38.00	37.85	-4	1,944	-0.21%
2020/06/29	8	37.78	0	0.00	37.60	8	1,937	0.41%
2020/06/24	0	0.00	2	38.00	38.00	-2	1,931	-0.10%
2020/06/23	2	37.60	3	37.95	37.80	-1	1,948	-0.05%
2020/06/22	2	37.45	5	37.73	37.70	-3	1,949	-0.15%
2020/06/19	2	38.00	3	37.88	37.70	-1	1,968	-0.05%
2020/06/18	5	37.48	7	37.41	37.65	-2	1,963	-0.10%
2020/06/17	1	37.55	5.1	37.66	37.40	-4.1	1,955	-0.21%
2020/06/16	1	37.50	1	37.50	37.50	0	1,981	0.00%
2020/06/15	6	37.15	10	37.50	37.00	-4	2,042	-0.20%
2020/06/12	14	37.35	9	37.30	37.50	5	2,057	0.24%
2020/06/11	9	38.31	4	38.49	38.20	5	2,092	0.24%
2020/06/10	10	38.94	5	38.98	38.85	5	2,073	0.24%
2020/06/09	1	38.30	3	38.35	38.55	-2	2,053	-0.10%
2020/06/08	12	38.86	2	38.93	38.65	10	2,085	0.48%
2020/06/05	5	38.40	17	38.46	38.80	-12	2,038	-0.59%
2020/06/04	3	37.60	2	37.55	37.60	1	1,977	0.05%
2020/06/03	4	37.31	2	37.30	37.25	2	1,981	0.10%
2020/06/02	0	0.00	3	36.70	36.60	-3	1,958	-0.15%
2020/06/01	2	36.50	0	0.00	36.50	2	1,950	0.10%
2020/05/29	4	35.96	0	0.00	35.90	4	1,944	0.21%
2020/05/28	1	36.05	13	36.28	36.15	-12	1,946	-0.62%
2020/05/27	5	36.15	2	36.28	36.15	3	1,940	0.15%
2020/05/26	2	36.35	1	36.60	36.25	1	1,944	0.05%
2020/05/25	10.1	35.85	1	35.70	36.10	9.1	1,953	0.47%
2020/05/22	0	0.00	5	36.30	36.15	-5	1,975	-0.25%
2020/05/21	0	0.00	10	36.78	36.70	-10	1,972	-0.51%
2020/05/20	1	36.55	2	36.58	36.40	-1	1,974	-0.05%
2020/05/19	4	36.14	5	36.29	36.20	-1	1,974	-0.05%
2020/05/18	2	35.38	0	0.00	35.55	2	1,979	0.10%
2020/05/15	4	35.73	2	35.93	35.80	2	2,001	0.10%
2020/05/14	1	36.55	2	36.45	36.20	-1	1,997	-0.05%
2020/05/13	3	36.82	1	36.85	36.90	2	1,985	0.10%
2020/05/12	1	37.00	5	37.05	37.15	-4	1,965	-0.20%
2020/05/11	13	37.31	0	0.00	37.25	13	1,964	0.66%
2020/05/08	3	38.00	1	38.00	38.00	2	1,929	0.10%
2020/05/07	3	37.23	1	37.55	37.50	2	1,917	0.10%
2020/05/06	14	37.36	3	37.50	37.30	11	1,921	0.57%
2020/05/05	8.1	37.50	8	37.53	37.50	0.1	1,920	0.01%
2020/05/04	1	36.40	0	0.00	36.50	1	1,899	0.05%
2020/04/30	0	0.00	1	37.20	37.30	-1	1,901	-0.05%
2020/04/29	0	0.00	2	36.93	36.95	-2	1,895	-0.11%
2020/04/28	0	0.00	12	36.70	36.90	-12	1,899	-0.63%
2020/04/27	8	36.19	2	36.05	36.15	6	1,898	0.32%
2020/04/22	1	34.90	12	35.00	35.40	-11	1,892	-0.58%
2020/04/21	0	0.00	5	34.39	34.35	-5	1,881	-0.27%
2020/04/17	4	35.55	8	35.59	35.10	-4	1,892	-0.21%
2020/04/16	1.1	34.90	2	35.08	35.25	-0.9	1,874	-0.05%
2020/04/15	17	35.61	19	35.14	35.20	-2	1,867	-0.11%
2020/04/14	3	34.20	5	34.26	34.35	-2	1,828	-0.11%
2020/04/13	2	33.63	0	0.00	33.65	2	1,898	0.11%
2020/04/10	1	33.90	0	0.00	34.10	1	1,941	0.05%
2020/04/09	14	34.16	1	34.65	33.90	13	2,067	0.63%
2020/04/08	4	33.15	5	32.92	33.50	-1	2,052	-0.05%
2020/04/07	0	0.00	2	31.65	31.80	-2	2,036	-0.10%
2020/04/06	4	30.28	2	30.45	30.50	2	2,106	0.09%
2020/04/01	1	30.35	3	30.78	30.35	-2	2,111	-0.09%
2020/03/31	6	29.84	5	29.84	29.85	1	2,100	0.05%
2020/03/30	0	30.20	8	29.24	29.65	-8	2,106	-0.38%
2020/03/27	27	29.91	0	0.00	29.55	27	2,127	1.27%
2020/03/26	2	29.35	0	0.00	29.80	2	2,147	0.09%
2020/03/25	3	29.87	0	0.00	29.60	3	2,303	0.13%
2020/03/24	0	28.90	0	0.00	28.70	0	2,308	0.00%
2020/03/23	0	0.00	2	27.65	27.65	-2	2,309	-0.09%
2020/03/20	2	28.40	0	0.00	28.40	2	2,326	0.09%
2020/03/19	4	26.20	7	26.03	25.90	-3	2,334	-0.13%
2020/03/18	0	29.20	1	28.75	28.60	-1	2,311	-0.04%
2020/03/17	1	28.65	13	29.03	28.65	-12	2,324	-0.52%
2020/03/16	4	29.04	1	29.40	28.50	3	2,293	0.13%
2020/03/13	7	28.51	5	28.74	29.25	2	2,295	0.09%
2020/03/12	10	32.39	7	32.53	31.60	3	2,293	0.13%
2020/03/11	2	35.10	1	35.85	35.00	1	2,325	0.04%
2020/03/10	4	34.96	5	35.24	35.55	-1	2,327	-0.04%
2020/03/09	2	35.95	3	37.23	35.90	-1	2,368	-0.04%
2020/03/06	1	37.25	9	37.37	37.40	-8	2,377	-0.34%
2020/03/04	1	37.35	0	0.00	37.40	1	2,368	0.04%
2020/03/02	4	37.11	8	36.79	37.40	-4	2,369	-0.17%
2020/02/27	4	38.34	16	37.92	37.75	-12	2,381	-0.50%
2020/02/26	15	38.75	3	38.87	38.70	12	2,367	0.51%
2020/02/25	6	38.58	6	39.33	39.40	0	2,350	0.00%
2020/02/24	5	38.74	0	0.00	38.70	5	2,328	0.21%
2020/02/21	1	39.35	5	39.26	39.10	-4	2,322	-0.17%
2020/02/20	3	39.08	0	0.00	39.05	3	2,319	0.13%
2020/02/18	9	38.92	2	39.25	38.95	7	2,309	0.30%
2020/02/17	9	38.53	1	38.70	38.70	8	2,289	0.35%
2020/02/14	1	38.75	4	38.65	38.70	-3	2,292	-0.13%
2020/02/13	2.1	38.35	0	0.00	38.25	2.1	2,292	0.09%
2020/02/12	1	38.45	1	38.45	38.35	0	2,313	0.00%
2020/02/11	1	37.80	0	0.00	37.95	1	2,304	0.04%
2020/02/10	1	36.35	1	36.85	37.00	0	2,313	0.00%
2020/02/07	3	37.40	2	37.50	37.50	1	2,319	0.04%
2020/02/06	1.1	38.32	3	38.45	38.35	-1.9	2,310	-0.08%
2020/02/05	7	38.49	1	38.65	38.00	6	2,314	0.26%
2020/02/04	3	38.20	5	38.31	38.70	-2	2,318	-0.09%
2020/02/03	7	36.02	2	36.68	37.10	5	2,340	0.21%
2020/01/31	1	39.00	0	0.00	38.50	1	2,324	0.04%
2020/01/30	10	39.05	7	39.06	38.50	3	2,327	0.13%
2020/01/20	0	0.00	2	42.80	42.45	-2	2,281	-0.09%
2020/01/17	5	43.25	5	43.05	42.65	0	2,289	0.00%
2020/01/16	10	43.34	10	43.17	42.80	0	2,304	0.00%
2020/01/14	0	0.00	4	43.03	43.40	-4	2,302	-0.17%
2020/01/13	3	42.52	0	0.00	42.35	3	2,339	0.13%
2020/01/10	0	0.00	3	43.00	42.80	-3	2,357	-0.13%
2020/01/09	1	43.30	0	0.00	43.00	1	2,356	0.04%
2020/01/08	6	43.16	1	43.20	42.70	5	2,347	0.21%
2020/01/07	15	43.87	10	43.00	43.15	5	2,344	0.21%
2020/01/06	1	44.60	6	44.32	44.00	-5	2,279	-0.22%
2020/01/03	15	44.86	16	44.88	44.30	-1	2,241	-0.04%
2020/01/02	0	0.00	1	44.00	44.05	-1	2,112	-0.05%
2019/12/31	8	43.91	4	44.08	44.05	4	2,082	0.19%
2019/12/30	0	0.00	4	44.63	44.65	-4	2,044	-0.20%
2019/12/27	0	0.00	4	42.96	42.95	-4	1,944	-0.21%
2019/12/26	14	43.22	11	43.10	42.75	3	1,943	0.15%
2019/12/25	0	0.00	2	42.80	42.90	-2	2,025	-0.10%
2019/12/23	3	42.78	1	42.70	42.15	2	2,006	0.10%
2019/12/20	11	44.08	3	44.82	43.35	8	1,974	0.41%
2019/12/19	4	43.63	2	43.30	43.95	2	1,810	0.11%
2019/12/18	0	0.00	8	43.59	43.85	-8	1,777	-0.45%
2019/12/17	2	43.13	3	43.27	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	11	43.16	43.40	-11	1,719	-0.64%
2019/12/13	0	0.00	6	42.52	42.50	-6	1,681	-0.36%
2019/12/12	0.1	42.25	3	42.47	42.30	-2.9	1,649	-0.17%
2019/12/11	0	0.00	0.2	42.25	42.30	-0.2	1,612	-0.01%
2019/12/09	17	42.11	7	42.09	41.70	10	1,550	0.64%
2019/12/06	3	41.27	28	41.43	41.65	-25	1,494	-1.67%
2019/12/05	8	40.31	1	40.60	40.25	7	1,436	0.49%
2019/12/04	4	40.49	9	40.70	40.40	-5	1,471	-0.34%
2019/12/03	1	40.05	5	40.45	40.15	-4	1,441	-0.28%
2019/12/02	0	0.00	5	39.80	39.35	-5	1,401	-0.36%
2019/11/29	0	0.00	1	39.85	39.70	-1	1,406	-0.07%
2019/11/28	1	40.05	23	40.06	39.80	-22	1,418	-1.55%
2019/11/27	0	0.00	5	39.94	39.95	-5	1,472	-0.34%
2019/11/26	0	0.00	1	39.85	39.85	-1	1,468	-0.07%
2019/11/25	5	39.40	0	0.00	39.25	5	1,444	0.35%
2019/11/21	8	38.69	0	0.00	38.80	8	1,460	0.55%
2019/11/20	1	39.15	1	39.15	39.15	0	1,460	0.00%
2019/11/19	1	39.30	1	39.35	39.35	0	1,472	0.00%
2019/11/18	1	39.00	0	0.00	38.95	1	1,476	0.07%
2019/11/15	4	38.89	1	39.20	38.85	3	1,482	0.20%
2019/11/13	3	39.33	2	39.30	39.30	1	1,499	0.07%
2019/11/12	3	38.75	0	0.00	38.95	3	1,504	0.20%
2019/11/08	2	39.65	0	0.00	39.60	2	1,507	0.13%
2019/11/07	2	39.75	1	39.60	39.50	1	1,522	0.07%
2019/11/05	6	39.90	0	0.00	39.90	6	1,512	0.40%
2019/11/04	0	0.00	2	40.10	40.10	-2	1,518	-0.13%
2019/11/01	5	40.06	1	40.20	40.10	4	1,513	0.26%
2019/10/31	3	39.85	4	40.39	40.90	-1	1,505	-0.07%
2019/10/30	3	39.63	4	39.88	40.15	-1	1,471	-0.07%
2019/10/29	5	40.56	3	39.97	40.00	2	1,458	0.14%
2019/10/28	0	0.00	2	41.05	41.05	-2	1,470	-0.14%
2019/10/25	0	0.00	1	41.25	41.20	-1	1,472	-0.07%
2019/10/24	1	41.50	0	0.00	41.60	1	1,460	0.07%
2019/10/23	2	41.10	1	41.00	41.00	1	1,439	0.07%
2019/10/22	2	41.60	0	0.00	41.35	2	1,441	0.14%
2019/10/21	2	41.15	4	41.39	41.35	-2	1,426	-0.14%
2019/10/18	0	0.00	4	40.28	40.35	-4	1,372	-0.29%
2019/10/16	0	0.00	3	39.70	39.75	-3	1,360	-0.22%
2019/10/14	1	40.10	1	40.40	40.10	0	1,363	0.00%
2019/10/09	0	0.00	2	40.00	39.10	-2	1,358	-0.15%
2019/10/08	1	40.20	0	0.00	40.10	1	1,355	0.07%
2019/10/04	2	39.93	1	39.80	39.80	1	1,377	0.07%
2019/10/01	1	40.60	4	40.45	40.90	-3	1,644	-0.18%
2019/09/27	0	0.00	2	39.55	39.40	-2	1,621	-0.12%
2019/09/26	2	39.10	0	0.00	39.05	2	1,632	0.12%
2019/09/25	0	39.05	1	39.05	38.80	-1	1,637	-0.06%
2019/09/24	1	39.50	0	0.00	39.35	1	1,663	0.06%
2019/09/23	1	39.80	1	39.75	39.85	0	1,670	0.00%
2019/09/20	1	39.50	0	0.00	39.45	1	1,681	0.06%
2019/09/19	1	39.40	1	39.75	39.50	0	1,698	0.00%
2019/09/18	1	39.40	1	39.50	39.50	0	1,726	0.00%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/12	4	39.61	0	0.00	39.55	4	1,802	0.22%
2019/09/10	0	0.00	4	39.40	39.50	-4	1,899	-0.21%
2019/09/09	10	39.90	14	39.55	39.65	-4	1,939	-0.21%
2019/09/06	24	40.77	11	40.60	40.60	13	1,926	0.67%
2019/09/05	8	42.40	5	42.26	42.05	3	1,903	0.16%
2019/09/04	1	41.75	2	41.90	41.85	-1	1,947	-0.05%
2019/09/03	2	41.75	2	41.93	41.65	0	1,960	0.00%
2019/09/02	2	41.33	1	41.80	41.85	1	1,963	0.05%
2019/08/30	12	41.58	5	42.13	41.40	7	1,962	0.36%
2019/08/29	1	40.35	1	40.45	40.25	0	1,913	0.00%
2019/08/28	1	40.55	1	40.55	40.50	0	1,918	0.00%
2019/08/27	0	0.00	1	40.90	40.25	-1	1,922	-0.05%
2019/08/26	2	40.78	0	0.00	40.50	2	1,925	0.10%
2019/08/23	0	0.00	1	41.75	41.70	-1	1,925	-0.05%
2019/08/21	0.2	41.35	4	41.55	41.35	-3.8	1,959	-0.20%
2019/08/20	2	42.00	0	0.00	41.30	2	1,959	0.10%
2019/08/19	0	0.00	1	41.50	41.70	-1	1,963	-0.05%
2019/08/15	2	40.08	8	40.50	40.30	-6	1,971	-0.30%
2019/08/14	3	40.88	1	41.10	40.85	2	1,973	0.10%
2019/08/13	1	39.70	2	40.23	40.35	-1	1,957	-0.05%
2019/08/12	1	39.25	2	39.90	40.00	-1	1,965	-0.05%
2019/08/08	1	38.85	0	0.00	38.85	1	1,975	0.05%
2019/08/07	2	38.90	0	0.00	38.50	2	1,984	0.10%
2019/08/06	1	38.35	6	39.10	39.45	-5	1,996	-0.25%
2019/08/02	6	40.29	3	40.27	40.25	3	2,051	0.15%
2019/08/01	3	41.32	0	0.00	41.30	3	2,063	0.15%
2019/07/31	0	0.00	2	41.65	41.75	-2	2,083	-0.10%
2019/07/30	4	42.45	0	0.00	41.70	4	2,092	0.19%
2019/07/26	0	0.00	2	42.18	42.25	-2	2,089	-0.10%
2019/07/24	1	42.05	1	42.25	41.55	0	2,117	0.00%
2019/07/23	1	41.55	3	41.98	41.70	-2	2,189	-0.09%
2019/07/22	5	41.16	0	0.00	41.10	5	2,223	0.22%
2019/07/19	2	41.23	0	0.00	41.00	2	2,238	0.09%
2019/07/18	0	0.00	4	41.43	40.95	-4	2,274	-0.18%
2019/07/17	0	0.00	1	41.80	41.70	-1	2,295	-0.04%
2019/07/16	2	42.20	1	42.25	42.25	1	2,368	0.04%
2019/07/15	0	0.00	2	41.58	41.75	-2	2,528	-0.08%
2019/07/12	9	41.91	1	41.95	41.85	8	2,943	0.27%
2019/07/11	6	42.12	3	42.20	42.05	3	3,046	0.10%
2019/07/09	17	42.07	2	42.38	41.80	15	3,143	0.48%
2019/07/08	8	46.32	11	46.25	46.50	-3	3,069	-0.10%
2019/07/05	3	46.02	1	46.35	46.00	2	3,050	0.07%
2019/07/04	6	46.16	11	45.95	46.05	-5	3,035	-0.16%
2019/07/03	1	45.00	1	45.35	44.95	0	3,051	0.00%
2019/07/02	0	0.00	1	45.40	45.35	-1	3,074	-0.03%
2019/07/01	1	45.25	9	45.24	45.15	-8	3,094	-0.26%
2019/06/27	0	0.00	1	44.55	44.30	-1	3,215	-0.03%
2019/06/26	1	43.90	0	0.00	44.00	1	3,467	0.03%
2019/06/25	10	44.27	9	44.50	44.20	1	3,672	0.03%
2019/06/24	2	44.80	8	44.67	44.80	-6	3,698	-0.16%
2019/06/21	5	44.32	1	44.20	44.20	4	3,702	0.11%
2019/06/20	3	44.60	3	44.77	44.60	0	3,710	0.00%
2019/06/19	4	44.00	36	43.92	43.90	-32	3,704	-0.86%
2019/06/18	7	44.18	2	43.88	43.90	5	3,689	0.14%
2019/06/17	38	43.51	32	43.74	44.20	6	3,652	0.16%
2019/06/14	3	42.63	0	0.00	42.30	3	3,625	0.08%
2019/06/13	3	42.72	2	42.30	42.30	1	3,633	0.03%
2019/06/12	10	44.27	2	44.25	43.40	8	3,652	0.22%
2019/06/11	1	43.00	1	43.10	42.95	0	3,656	0.00%
2019/06/06	3	41.87	3	42.00	41.75	0	3,746	0.00%
2019/06/03	1	42.85	0	0.00	42.80	1	3,876	0.03%
2019/05/31	1	43.10	0	0.00	43.35	1	3,918	0.03%
2019/05/30	0	0.00	2	42.65	42.90	-2	4,058	-0.05%
2019/05/29	2	42.08	1	42.00	42.00	1	4,130	0.02%
2019/05/28	1	42.50	0	0.00	42.65	1	4,211	0.02%
2019/05/27	2	41.75	0.1	41.90	41.80	1.9	4,296	0.04%
2019/05/23	31	42.49	0	0.00	41.80	31	4,391	0.71%
2019/05/22	1	42.90	0	0.00	42.80	1	4,480	0.02%
2019/05/21	0	0.00	1	43.00	43.00	-1	4,643	-0.02%
2019/05/20	6	42.53	0	0.00	42.20	6	4,785	0.13%
2019/05/17	0	0.00	2	43.23	43.00	-2	4,825	-0.04%
2019/05/16	3.1	44.50	2	44.75	43.80	1.1	4,877	0.02%
2019/05/15	3	44.93	0	0.00	45.40	3	4,949	0.06%
2019/05/14	0	0.00	5	43.29	44.50	-5	5,093	-0.10%
2019/05/13	1	44.25	3	44.50	44.30	-2	5,210	-0.04%
2019/05/10	2	46.50	1	46.00	46.40	1	5,309	0.02%
2019/05/09	1	46.20	0	0.00	46.30	1	5,301	0.02%
2019/05/08	0	0.00	11	47.15	47.15	-11	5,339	-0.21%
2019/05/07	0	0.00	1	46.95	46.80	-1	5,398	-0.02%
2019/05/06	11	46.84	1	46.55	46.65	10	5,445	0.18%
2019/05/02	2	47.68	0	0.00	48.05	2	5,454	0.04%
2019/04/30	1	47.60	0	0.00	47.60	1	5,452	0.02%
2019/04/29	21	47.82	14	47.71	47.00	7	5,443	0.13%
2019/04/26	3	49.55	10	49.43	49.35	-7	5,378	-0.13%
2019/04/25	1	50.50	0	0.00	50.40	1	5,380	0.02%
2019/04/23	0	0.00	4	50.29	51.00	-4	5,414	-0.07%
2019/04/22	9	51.28	9	50.68	50.40	0	5,390	0.00%
2019/04/19	22	52.28	13	52.38	51.50	9	5,344	0.17%
2019/04/18	57	54.05	42	54.01	51.90	15	5,217	0.29%
2019/04/17	19	52.13	64	51.90	52.10	-45	4,912	-0.92%
2019/04/16	1	51.10	6	50.92	51.20	-5	4,821	-0.10%
2019/04/15	7	51.66	12	51.53	50.80	-5	4,788	-0.10%
2019/04/12	41	51.24	4	50.90	51.20	37	4,768	0.78%
2019/04/11	12	51.13	11	51.04	50.50	1	4,731	0.02%
2019/04/10	3	50.50	3	50.43	50.80	0	4,659	0.00%
2019/04/09	16	50.65	7	50.69	50.40	9	4,635	0.19%
2019/04/08	10	49.99	2	50.00	49.60	8	4,577	0.17%
2019/04/03	3	49.68	4	49.68	49.90	-1	4,572	-0.02%
2019/04/02	5	49.22	5	49.65	49.20	0	4,554	0.00%
2019/04/01	10	50.60	8	50.29	49.55	2	4,514	0.04%
2019/03/29	20	51.39	20.1	51.61	51.00	-0.1	4,422	0.00%
2019/03/28	17	50.27	50	49.78	50.20	-33	4,217	-0.78%
2019/03/27	4	48.78	1	48.75	49.10	3	4,070	0.07%
2019/03/26	0	0.00	1	48.35	47.95	-1	4,058	-0.02%
2019/03/25	2	47.93	4	47.90	47.95	-2	4,079	-0.05%
2019/03/22	7	48.72	7	48.87	48.85	0	4,131	0.00%
2019/03/21	0	0.00	10	47.95	48.00	-10	4,149	-0.24%
2019/03/20	0	0.00	1	47.80	48.15	-1	4,213	-0.02%
2019/03/19	1	47.85	0	0.00	47.70	1	4,255	0.02%
2019/03/18	2	47.78	28	47.76	47.80	-26	4,279	-0.61%
2019/03/15	74	48.67	0	0.00	48.30	74	4,320	1.71%
2019/03/14	2	48.23	7	48.59	48.20	-5	4,347	-0.12%
2019/03/13	10	47.54	0	0.00	47.35	10	4,420	0.23%
2019/03/12	2	48.55	6	48.36	48.45	-4	4,427	-0.09%
2019/03/11	2	49.12	8	49.01	48.60	-6	4,576	-0.13%
2019/03/08	3	48.83	4	49.05	48.95	-1	4,900	-0.02%
2019/03/07	0	0.00	1	49.45	48.90	-1	5,053	-0.02%
2019/03/06	0	49.45	4	49.60	49.40	-4	5,198	-0.08%
2019/03/05	4	50.23	54	50.03	49.40	-50	5,330	-0.94%
2019/03/04	61	49.72	1	49.95	49.95	60	5,322	1.13%
2019/02/27	13	47.66	8	47.76	48.60	5	5,299	0.09%
2019/02/26	5.1	49.33	6	49.56	48.30	-0.9	5,304	-0.02%
2019/02/25	6	49.83	1	49.55	49.65	5	5,363	0.09%
2019/02/22	7.5	49.49	7	49.35	49.25	0.5	5,642	0.01%
2019/02/21	8	49.77	7	50.16	49.65	1	5,740	0.02%
2019/02/20	19	49.83	168	49.41	49.45	-149	6,090	-2.45%	大賣/鉅額交易
2019/02/19	53	48.37	22	49.00	48.20	31	6,410	0.48%
2019/02/18	22	47.03	35	47.24	47.00	-13	6,365	-0.20%
2019/02/15	25	46.83	2	46.78	46.30	23	6,500	0.35%
2019/02/14	112	47.28	12	47.46	46.90	100	6,474	1.54%	大買/
2019/02/13	13	47.29	4	47.39	47.50	9	6,440	0.14%
2019/02/12	12	47.83	4	47.39	46.30	8	6,335	0.13%
2019/02/11	5	46.35	28	45.97	46.15	-23	6,297	-0.37%
2019/01/30	6	44.03	14	43.98	43.90	-8	6,298	-0.13%
2019/01/29	7	43.69	4	44.04	43.90	3	6,405	0.05%
2019/01/28	0	0.00	8	43.76	43.85	-8	6,408	-0.12%
2019/01/25	2	42.80	2	42.75	42.65	0	6,668	0.00%
2019/01/24	1	42.40	4	42.68	42.25	-3	6,838	-0.04%
2019/01/23	3	42.05	1	41.65	42.30	2	6,947	0.03%
2019/01/22	3	41.98	4	41.99	41.90	-1	7,014	-0.01%
2019/01/21	1	42.60	8	42.56	42.45	-7	7,070	-0.10%
2019/01/17	9.2	42.32	1	42.45	41.45	8.2	7,253	0.11%
2019/01/16	4	42.23	6	42.17	42.50	-2	7,284	-0.03%
2019/01/15	5	41.84	2	41.93	42.00	3	7,408	0.04%
2019/01/14	4	41.19	2	41.20	41.30	2	7,474	0.03%
2019/01/11	1	41.55	1	41.40	40.85	0	7,575	0.00%
2019/01/10	1	41.65	0	0.00	40.80	1	7,608	0.01%
2019/01/09	2	41.68	6	41.50	41.50	-4	7,678	-0.05%
2019/01/08	0	0.00	5	39.63	39.80	-5	7,699	-0.06%
2019/01/07	0	0.00	3	39.10	39.00	-3	7,804	-0.04%
2019/01/04	8	36.93	1	37.70	37.70	7	8,013	0.09%
2019/01/03	2	39.13	1	39.10	38.50	1	8,106	0.01%
2019/01/02	0	0.00	1	39.00	38.90	-1	8,227	-0.01%
2018/12/28	1	39.50	0	0.00	39.25	1	8,464	0.01%
2018/12/27	0	0.00	2	39.68	39.35	-2	8,678	-0.02%
2018/12/26	4	39.91	3	39.62	38.70	1	8,713	0.01%
2018/12/25	19	39.14	19	38.86	39.15	0	8,747	0.00%
2018/12/24	2	39.63	2	39.95	40.00	0	8,822	0.00%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/21	0	0.00	4	39.40	40.10	-4	8,977	-0.04%
2018/12/20	7	39.63	8	39.83	39.25	-1	9,028	-0.01%
2018/12/19	3	41.53	2	41.73	41.25	1	9,063	0.01%
2018/12/18	8	41.41	13	41.51	41.15	-5	9,120	-0.05%
2018/12/17	14	43.17	6	42.78	42.35	8	9,208	0.09%
2018/12/14	10	42.06	25	41.82	43.40	-15	9,231	-0.16%
2018/12/13	23	42.78	7	42.69	42.10	16	9,257	0.17%
2018/12/12	2	42.28	9	42.19	42.15	-7	9,320	-0.08%
2018/12/11	2	41.33	1	41.40	41.20	1	9,419	0.01%
2018/12/10	7	40.74	6	41.03	41.00	1	9,549	0.01%
2018/12/07	10	42.23	6	42.37	42.40	4	9,581	0.04%
2018/12/06	20	40.89	13	41.56	41.35	7	9,661	0.07%
2018/12/05	28	43.92	11	43.95	43.70	17	9,644	0.18%
2018/12/04	15	45.69	4	46.08	45.30	11	9,765	0.11%
2018/12/03	53	45.61	84	46.05	46.00	-31	9,903	-0.31%
2018/11/30	8	43.49	12	43.34	42.85	-4	9,702	-0.04%
2018/11/29	7	44.04	7	44.04	42.60	0	9,660	0.00%
2018/11/28	10	43.23	5	43.18	43.35	5	9,822	0.05%
2018/11/27	10	41.95	5	41.93	42.70	5	10,097	0.05%
2018/11/26	1	41.85	2	41.78	41.90	-1	10,169	-0.01%
2018/11/23	5	41.54	3	41.95	40.95	2	10,650	0.02%
2018/11/22	26	43.73	10	43.23	42.20	16	11,237	0.14%
2018/11/21	19	44.02	18	43.84	43.45	1	11,316	0.01%
2018/11/20	24	43.01	25	42.98	42.85	-1	11,248	-0.01%
2018/11/19	53	43.13	36	42.71	43.35	17	11,244	0.15%
2018/11/16	26	40.28	66	41.90	42.45	-40	10,913	-0.37%
2018/11/15	13	38.40	6	38.28	38.60	7	10,502	0.07%
2018/11/14	17	37.90	15	37.89	38.15	2	10,558	0.02%
2018/11/13	10	35.47	10	35.90	36.30	0	10,537	0.00%
2018/11/12	10	36.76	7	36.72	36.50	3	10,744	0.03%
2018/11/09	9	37.64	4	37.90	37.90	5	10,946	0.05%
2018/11/08	8	38.48	4	38.14	37.60	4	11,142	0.04%
2018/11/07	11	37.24	11	37.38	38.20	0	11,387	0.00%
2018/11/06	3	37.87	10	37.43	36.55	-7	11,635	-0.06%
2018/11/05	6	38.09	6	38.06	38.30	0	11,813	0.00%
2018/11/02	36	39.90	61	39.15	38.50	-25	12,206	-0.20%
2018/11/01	41	37.76	19	37.50	38.00	22	12,109	0.18%
2018/10/31	18	35.49	14.1	35.70	35.60	3.9	12,270	0.03%
2018/10/30	33	33.62	33	33.59	33.80	0	12,463	0.00%
2018/10/29	17	34.65	12	35.11	34.90	5	12,819	0.04%
2018/10/26	16	34.88	29	34.78	34.35	-13	13,108	-0.10%
2018/10/25	64.1	34.72	45	34.63	34.30	19.1	13,319	0.14%
2018/10/24	5	37.36	6.1	37.27	37.20	-1.1	13,823	-0.01%
2018/10/23	8	38.68	12	38.14	37.20	-4	14,375	-0.03%
2018/10/22	34	36.98	41	36.99	38.20	-7	14,660	-0.05%
2018/10/19	45	36.30	29	36.49	36.25	16	14,996	0.11%
2018/10/18	0	38.55	1	38.00	38.20	-1	15,189	-0.01%
2018/10/17	5	39.15	5	38.94	37.95	0	15,515	0.00%
2018/10/16	12	39.17	16	39.10	38.70	-4	15,752	-0.03%
2018/10/15	6	38.03	3	38.37	38.10	3	16,077	0.02%
2018/10/12	27	37.70	29	37.52	38.00	-2	16,424	-0.01%
2018/10/11	22	36.18	29	36.34	35.65	-7	16,551	-0.04%
2018/10/09	11	39.79	9	39.91	39.60	2	16,632	0.01%
2018/10/08	47	39.01	48	38.89	38.70	-1	16,608	-0.01%
2018/10/05	26	43.32	13	43.53	40.55	13	16,636	0.08%
2018/10/04	17	45.07	17	45.19	44.50	0	16,728	0.00%
2018/10/03	15	44.80	15	45.13	44.85	0	16,756	0.00%
2018/10/02	13	45.88	16	45.58	45.45	-3	16,880	-0.02%
2018/10/01	2	45.65	4	45.19	45.50	-2	16,997	-0.01%
2018/09/28	8	44.75	11	44.87	44.70	-3	17,123	-0.02%
2018/09/27	8	45.11	7	44.86	44.55	1	17,100	0.01%
2018/09/26	5	46.84	22	47.55	46.65	-17	17,279	-0.10%
2018/09/25	6	46.37	3	47.08	47.15	3	17,431	0.02%
2018/09/21	3	46.87	14	47.07	47.45	-11	17,599	-0.06%
2018/09/20	32	46.36	7	46.21	46.30	25	17,626	0.14%
2018/09/19	22	46.90	20	46.50	45.90	2	17,739	0.01%
2018/09/18	37	46.98	23	46.62	46.20	14	18,029	0.08%
2018/09/17	26.3	47.94	7	47.99	47.50	19.3	18,147	0.11%
2018/09/14	15	46.49	21	46.43	47.20	-6	18,202	-0.03%
2018/09/13	23	46.87	20	46.85	45.30	3	18,300	0.02%
2018/09/12	39	46.51	24	46.28	46.20	15	18,486	0.08%
2018/09/11	28	47.63	46	47.90	47.95	-18	18,890	-0.10%
2018/09/10	47	47.51	52	47.34	46.90	-5	19,253	-0.03%
2018/09/07	65	49.07	77	49.08	48.00	-12	19,522	-0.06%
2018/09/06	11	52.09	15	52.14	51.40	-4	19,801	-0.02%
2018/09/05	50	52.30	53	52.17	51.70	-3	20,055	-0.01%
2018/09/04	35.1	52.62	41	52.17	52.50	-6	20,382	-0.03%
2018/09/03	58.1	55.26	26.3	56.08	53.20	31.8	20,383	0.16%
2018/08/31	22	58.98	7	59.06	59.10	15	20,235	0.07%
2018/08/30	90	58.55	64	58.52	59.50	26	20,644	0.13%
2018/08/29	32.3	56.54	46	57.46	58.60	-13.7	20,528	-0.07%
2018/08/28	28	53.96	32.1	54.28	53.70	-4.1	20,044	-0.02%
2018/08/27	48	52.96	56	53.32	53.60	-8	20,136	-0.04%
2018/08/24	18	50.95	16	51.39	51.20	2	20,142	0.01%
2018/08/23	18	51.89	15	51.33	50.90	3	20,315	0.01%
2018/08/22	9.1	52.96	5	52.80	52.80	4.1	20,443	0.02%
2018/08/21	4	53.38	2	53.40	53.30	2	20,954	0.01%
2018/08/20	13	52.48	14	52.26	53.10	-1	21,048	0.00%
2018/08/17	29	53.74	36	52.25	51.70	-7	21,292	-0.03%
2018/08/16	58	52.53	69.1	52.74	53.00	-11.1	21,414	-0.05%
2018/08/15	37.1	51.66	17	51.62	50.90	20.1	21,712	0.09%
2018/08/14	58	53.31	61	53.47	53.00	-3	21,833	-0.01%
2018/08/13	44	52.99	53	53.46	53.00	-9	21,720	-0.04%
2018/08/10	33	55.20	25	55.34	54.70	8	21,906	0.04%
2018/08/09	37	56.27	70.1	55.98	57.20	-33.1	22,026	-0.15%
2018/08/08	28.1	55.89	23	55.43	54.00	5.1	21,777	0.02%
2018/08/07	45	56.82	55	56.86	57.00	-10	21,945	-0.05%
2018/08/06	25	56.00	31.1	55.99	56.10	-6.1	21,671	-0.03%
2018/08/03	46	53.85	49	53.91	55.10	-3	21,681	-0.01%
2018/08/02	66	53.39	79	53.60	52.60	-13	21,360	-0.06%
2018/08/01	33	56.52	24	55.93	56.30	9	21,195	0.04%
2018/07/31	41.1	56.50	53	55.81	55.00	-12	21,293	-0.06%
2018/07/30	112	58.30	39	59.81	56.90	73	21,006	0.35%	大買/
2018/07/27	35	62.82	38.7	61.20	63.20	-3.7	20,592	-0.02%
2018/07/26	82	60.98	58	60.69	59.50	24	20,199	0.12%
2018/07/25	21.3	58.88	26	59.03	60.50	-4.7	19,772	-0.02%
2018/07/24	35.1	59.28	22	59.34	59.30	13.1	19,543	0.07%
2018/07/23	39	57.04	43	57.61	58.40	-4	19,192	-0.02%
2018/07/20	51	61.46	46	62.28	57.50	5	18,857	0.03%
2018/07/19	44	62.68	43	62.40	62.50	1	18,399	0.01%
2018/07/18	15.1	66.56	20	68.06	63.10	-4.9	17,954	-0.03%
2018/07/17	14.1	71.36	17	70.75	70.10	-3	17,612	-0.02%
2018/07/16	4	77.22	3	77.13	74.00	1	17,421	0.01%
2018/07/13	18	80.03	14	78.13	77.40	4	17,352	0.02%
2018/07/12	24	78.62	30	78.23	79.60	-6	17,118	-0.04%
2018/07/11	3	74.60	2	74.80	74.10	1	16,907	0.01%
2018/07/10	15	74.83	20	74.32	75.40	-5	16,942	-0.03%
2018/07/09	8	75.35	11	74.67	74.70	-3	16,812	-0.02%
2018/07/06	12	72.22	8	72.21	71.20	4	16,621	0.02%
2018/07/05	7	78.11	18	78.81	74.30	-11	16,436	-0.07%
2018/07/04	31	77.73	39	77.44	78.00	-8	16,343	-0.05%
2018/07/03	25	83.63	30	82.99	80.30	-5	16,062	-0.03%
2018/07/02	37	83.69	30	83.02	82.00	7	15,824	0.04%
2018/06/29	24	81.57	15	81.45	81.00	9	15,564	0.06%
2018/06/28	8	80.74	4	80.75	79.50	4	15,407	0.03%
2018/06/27	27	85.23	28	85.38	81.70	-1	15,197	-0.01%
2018/06/26	13	81.05	15	80.79	83.80	-2	14,811	-0.01%
2018/06/25	26	82.90	23	82.16	79.00	3	14,555	0.02%
2018/06/22	37	82.96	47	82.99	82.00	-10	14,376	-0.07%
2018/06/21	44	86.39	35	85.49	84.80	9	14,108	0.06%
2018/06/20	102	88.95	109	87.07	83.90	-7	13,863	-0.05%	大買/大賣/
2018/06/19	42	91.01	41	90.81	92.50	1	13,401	0.01%
2018/06/15	46	88.57	43	88.18	86.20	3	12,909	0.02%
2018/06/14	61	86.68	45	87.01	88.40	16	12,439	0.13%
2018/06/13	70	82.85	63	82.10	82.50	7	11,881	0.06%
2018/06/12	47	83.02	37	83.44	81.40	10	11,487	0.09%
2018/06/11	37	77.34	43	79.60	81.20	-6	10,989	-0.05%
2018/06/08	33	74.42	46	73.74	73.90	-13	10,619	-0.12%
2018/06/07	70	72.49	75	72.73	72.10	-5	10,315	-0.05%
2018/06/06	55	69.56	69	70.34	71.10	-14	9,695	-0.14%
2018/06/05	9	64.70	12	65.17	64.70	-3	9,274	-0.03%
2018/06/04	32	68.66	53	67.69	67.00	-21	9,060	-0.23%
2018/06/01	28	65.84	25	66.16	68.40	3	8,759	0.03%
2018/05/31	56	69.37	29	65.87	63.50	27	8,530	0.32%
2018/05/30	48	66.45	62	66.41	67.60	-14	8,298	-0.17%
2018/05/29	69	69.20	53	68.36	68.00	16	8,049	0.20%
2018/05/28	20	65.25	11	65.08	66.10	9	7,484	0.12%
2018/05/25	64	57.17	67	57.86	60.10	-3	7,226	-0.04%
2018/05/24	23	54.57	25.7	54.28	54.70	-2.7	6,818	-0.04%
2018/05/23	31	51.32	31	51.39	53.60	0	6,462	0.00%
2018/05/22	21	50.27	28.8	50.24	50.00	-7.8	5,898	-0.13%
2018/05/21	38	47.53	35	47.60	48.60	3	5,531	0.05%
2018/05/18	24	48.48	22	48.48	47.30	2	5,303	0.04%
2018/05/17	17	48.24	17.5	47.63	48.70	-0.5	4,741	-0.01%
2018/05/16	11	47.66	22	46.63	47.00	-11	4,302	-0.26%
2018/05/15	28	47.24	6	48.03	48.40	22	4,095	0.54%
2018/05/14	13	44.53	7	44.80	45.00	6	3,717	0.16%
2018/05/11	15	39.83	28	40.70	40.95	-13	3,612	-0.36%
2018/05/10	8	36.93	18	37.49	37.25	-10	3,268	-0.31%
2018/05/09	40	37.05	36	37.58	37.80	4	3,153	0.13%
2018/05/08	61	36.95	49	36.76	37.10	12	2,984	0.40%
2018/05/07	62	35.35	77	35.83	36.70	-15	2,594	-0.58%
2018/05/04	10	33.75	16	33.20	33.40	-6	2,251	-0.27%
2018/05/03	2	32.20	4	32.00	32.35	-2	2,047	-0.10%
2018/04/30	0	0.00	1	32.20	31.25	-1	1,998	-0.05%
2018/04/27	2	29.40	5	29.95	31.05	-3	1,933	-0.16%
2018/04/25	0	0.00	7	30.86	30.90	-7	1,963	-0.36%
2018/04/24	6	30.95	3	31.57	31.20	3	2,061	0.15%
2018/04/23	2	31.85	4	32.48	32.10	-2	2,271	-0.09%
2018/04/20	5	32.06	0	0.00	31.90	5	2,552	0.20%
2018/04/19	0	0.00	4	32.85	32.75	-4	2,532	-0.16%
2018/04/18	3	32.18	1	32.35	32.45	2	2,504	0.08%
2018/04/17	11	32.74	19	33.40	31.80	-8	2,501	-0.32%
2018/04/16	10	33.18	13	32.39	33.30	-3	2,483	-0.12%
2018/04/13	1	32.05	2	31.70	31.55	-1	2,435	-0.04%
2018/04/12	1	31.00	1	31.35	31.90	0	2,447	0.00%
2018/04/10	2	30.70	0	0.00	30.70	2	2,521	0.08%
2018/04/03	0	0.00	3	31.18	30.90	-3	2,640	-0.11%
2018/04/02	0	0.00	2	30.85	30.80	-2	2,670	-0.07%
2018/03/31	0	31.05	0	0.00	31.05	0	2,690	0.00%
2018/03/30	1	31.10	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%
2018/03/28	0	0.00	1	30.90	30.90	-1	2,788	-0.04%
2018/03/27	1	31.65	0	0.00	31.65	1	2,814	0.04%
2018/03/26	1	30.55	0	0.00	30.60	1	2,782	0.04%
2018/03/23	3	30.17	0	0.00	30.45	3	2,788	0.11%
2018/03/22	12	32.34	38	32.93	32.05	-26	2,764	-0.94%
2018/03/20	0	0.00	1	31.60	31.55	-1	2,700	-0.04%
2018/03/19	6	32.35	4	32.20	32.00	2	2,702	0.07%
2018/03/15	2	31.00	2	31.30	31.45	0	2,674	0.00%
2018/03/13	1	31.00	0	0.00	31.05	1	2,706	0.04%
2018/03/12	1	30.95	0	0.00	30.80	1	2,771	0.04%
2018/03/09	2	31.00	0	0.00	30.90	2	2,818	0.07%
2018/03/08	0	30.70	1	31.00	30.65	-1	2,895	-0.03%
2018/03/07	1	30.85	1	31.00	30.65	0	3,205	0.00%
2018/03/06	2	31.85	5	32.07	31.60	-3	3,505	-0.09%
2018/03/05	15	32.03	6	32.17	32.00	9	3,547	0.25%
2018/03/02	4	31.43	3	31.05	30.90	1	3,477	0.03%
2018/03/01	0	0.00	17	30.93	31.10	-17	3,543	-0.48%
2018/02/27	3	30.00	0	0.00	29.80	3	3,526	0.09%
2018/02/26	14	30.63	0	0.00	30.35	14	3,543	0.40%
2018/02/23	0	0.00	1	30.40	30.50	-1	3,597	-0.03%
2018/02/12	1	28.00	0	0.00	28.05	1	3,610	0.03%
2018/02/06	0	0.00	7	29.14	28.20	-7	3,731	-0.19%
2018/02/05	2	29.70	0	0.00	30.35	2	3,722	0.05%
2018/02/02	0	0.00	1	30.50	30.50	-1	3,749	-0.03%
2018/02/01	0	0.00	1	30.60	30.45	-1	4,126	-0.02%
2018/01/30	5	30.40	0	0.00	30.25	5	4,319	0.12%
2018/01/29	1	31.10	0	0.00	30.85	1	4,307	0.02%
2018/01/25	1	31.30	0	0.00	31.10	1	4,329	0.02%
2018/01/24	14	31.69	15	31.76	31.50	-1	4,312	-0.02%
2018/01/23	1	31.50	0	0.00	31.50	1	4,310	0.02%
2018/01/22	1	32.15	3	31.58	32.10	-2	4,289	-0.05%
2018/01/19	5	31.44	2	31.40	31.25	3	4,246	0.07%
2018/01/18	24	32.28	29	32.10	31.85	-5	4,188	-0.12%
2018/01/17	53	33.58	11	33.28	32.15	42	4,078	1.03%
2018/01/16	6	32.91	6	34.10	34.80	0	3,831	0.00%
2018/01/15	0	0.00	2	31.75	31.65	-2	3,533	-0.06%
2018/01/12	0	0.00	6	31.85	31.70	-6	3,538	-0.17%
2018/01/11	1	32.00	10	31.71	32.00	-9	3,509	-0.26%
2018/01/10	3	31.95	6	31.64	31.30	-3	3,474	-0.09%
2018/01/09	12	31.64	4	31.93	31.90	8	3,420	0.23%
2018/01/08	23	31.77	6	31.73	31.00	17	3,373	0.50%
2018/01/05	0	0.00	2	30.78	30.80	-2	3,286	-0.06%
2018/01/04	1	30.50	3	31.12	30.80	-2	3,251	-0.06%
2018/01/03	2	30.85	2	31.20	31.35	0	3,194	0.00%
2018/01/02	1	30.30	0	0.00	30.30	1	3,101	0.03%